Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nautilus Group
(NY:
NLS
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
2.760
3.315
2.670
3.220
987,200
+0.46(+16.67%)
Feb 27, 2020
3.150
3.150
2.700
2.760
776,960
-0.39(-12.38%)
Feb 26, 2020
3.400
3.450
3.150
3.150
660,326
-0.16(-4.83%)
Feb 25, 2020
3.800
4.000
3.120
3.310
1,582,030
+0.01(+0.30%)
Feb 24, 2020
3.300
3.380
3.150
3.300
658,650
-0.17(-4.90%)
Feb 21, 2020
3.790
3.810
3.330
3.470
612,500
-0.37(-9.64%)
Feb 20, 2020
3.050
3.870
3.050
3.840
1,474,940
+0.91(+31.06%)
Feb 19, 2020
3.030
3.040
2.900
2.930
136,791
-0.07(-2.33%)
Feb 18, 2020
3.000
3.090
2.890
3.000
197,648
-0.01(-0.33%)
Feb 14, 2020
2.900
3.040
2.895
3.010
252,000
+0.10(+3.44%)
Feb 13, 2020
2.900
2.970
2.880
2.910
228,998
+0.00(+0.00%)
Feb 12, 2020
2.950
3.070
2.900
2.910
295,057
-0.02(-0.68%)
Feb 11, 2020
2.900
3.100
2.880
2.930
385,250
+0.02(+0.69%)
Feb 10, 2020
3.170
3.190
2.880
2.910
325,103
-0.26(-8.20%)
Feb 07, 2020
3.180
3.220
3.075
3.170
390,200
-0.01(-0.31%)
Feb 06, 2020
3.370
3.570
3.160
3.180
649,698
-0.16(-4.79%)
Feb 05, 2020
3.000
3.760
2.950
3.340
1,934,537
+0.64(+23.70%)
Feb 04, 2020
2.750
2.870
2.670
2.700
518,236
-0.07(-2.53%)
Feb 03, 2020
3.140
3.180
2.750
2.770
676,664
-0.41(-12.89%)
Jan 31, 2020
3.200
3.220
2.870
3.180
480,100
-0.05(-1.55%)
Jan 30, 2020
3.490
3.521
3.120
3.230
716,918
-0.30(-8.50%)
Jan 29, 2020
3.600
3.670
3.485
3.530
382,938
-0.01(-0.28%)
Jan 28, 2020
3.450
3.600
3.420
3.540
184,512
+0.09(+2.61%)
Jan 27, 2020
3.430
3.730
3.300
3.450
709,491
-0.02(-0.58%)
Jan 24, 2020
3.610
3.840
3.440
3.470
706,000
-0.12(-3.34%)
Jan 23, 2020
3.990
4.012
3.590
3.590
670,879
-0.34(-8.65%)
Jan 22, 2020
3.500
4.160
3.460
3.930
1,585,073
+0.41(+11.65%)
Jan 21, 2020
3.490
3.650
3.100
3.520
1,191,693
-0.01(-0.28%)
Jan 17, 2020
3.410
3.670
3.410
3.530
544,100
-0.03(-0.84%)
Jan 16, 2020
3.790
3.900
3.340
3.560
1,536,537
-0.23(-6.07%)
Jan 15, 2020
3.700
3.980
3.650
3.790
979,767
+0.07(+1.88%)
Jan 14, 2020
3.470
3.830
3.300
3.720
2,006,633
+0.33(+9.73%)
Jan 13, 2020
3.400
3.660
3.040
3.390
2,909,788
+0.17(+5.28%)
Jan 10, 2020
2.710
3.250
2.610
3.220
2,767,300
+0.40(+14.18%)
Jan 09, 2020
2.180
2.880
2.130
2.820
3,765,446
+0.64(+29.36%)
Jan 08, 2020
2.160
2.240
2.020
2.180
1,143,458
+0.04(+1.87%)
Jan 07, 2020
1.900
2.170
1.900
2.140
1,081,816
+0.24(+12.63%)
Jan 06, 2020
1.770
1.930
1.750
1.900
583,104
+0.12(+6.74%)
Jan 03, 2020
1.850
1.850
1.730
1.780
282,600
-0.03(-1.66%)
Jan 02, 2020
1.800
1.827
1.750
1.810
334,021
+0.06(+3.43%)
Dec 31, 2019
1.670
1.800
1.660
1.750
484,000
+0.07(+4.17%)
Dec 30, 2019
1.690
1.719
1.650
1.680
216,440
+0.01(+0.60%)
Dec 27, 2019
1.650
1.700
1.630
1.670
281,700
+0.00(+0.00%)
Dec 26, 2019
1.750
1.775
1.670
1.670
349,696
-0.10(-5.65%)
Dec 24, 2019
1.770
1.820
1.760
1.770
129,500
-0.01(-0.56%)
Dec 23, 2019
1.730
1.840
1.710
1.780
386,145
+0.04(+2.30%)
Dec 20, 2019
1.830
1.830
1.730
1.740
344,500
-0.08(-4.40%)
Dec 19, 2019
1.900
1.909
1.790
1.820
409,059
-0.08(-4.21%)
Dec 18, 2019
1.700
1.950
1.680
1.900
1,240,285
+0.23(+13.77%)
Dec 17, 2019
1.670
1.690
1.580
1.670
693,022
+0.00(+0.00%)
Dec 16, 2019
1.760
1.770
1.610
1.670
596,842
-0.08(-4.57%)
Dec 13, 2019
1.820
1.900
1.710
1.750
584,300
-0.11(-5.91%)
Dec 12, 2019
1.940
2.030
1.825
1.860
568,626
-0.12(-6.06%)
Dec 11, 2019
1.930
2.050
1.780
1.980
988,388
+0.05(+2.59%)
Dec 10, 2019
1.780
1.940
1.770
1.930
1,041,980
+0.16(+9.04%)
Dec 09, 2019
1.730
1.800
1.700
1.770
324,489
+0.05(+2.91%)
Dec 06, 2019
1.860
1.860
1.640
1.720
437,300
-0.08(-4.44%)
Dec 05, 2019
1.640
1.860
1.590
1.800
1,205,093
+0.19(+11.80%)
Dec 04, 2019
1.400
1.680
1.390
1.610
1,468,355
+0.18(+12.59%)
Dec 03, 2019
1.360
1.440
1.320
1.430
689,360
+0.07(+5.15%)
Dec 02, 2019
1.460
1.460
1.330
1.360
747,238
-0.08(-5.56%)
Nov 29, 2019
1.520
1.520
1.390
1.440
428,800
+0.08(+5.88%)
Nov 27, 2019
1.390
1.420
1.310
1.360
395,800
-0.01(-0.73%)
Nov 26, 2019
1.450
1.457
1.360
1.370
285,643
-0.07(-4.86%)
Nov 25, 2019
1.430
1.450
1.420
1.440
137,040
+0.01(+0.70%)
Nov 22, 2019
1.390
1.430
1.350
1.430
424,100
+0.03(+2.14%)
Nov 21, 2019
1.450
1.470
1.370
1.400
364,572
-0.05(-3.45%)
Nov 20, 2019
1.450
1.520
1.420
1.450
272,781
-0.02(-1.36%)
Nov 19, 2019
1.460
1.510
1.420
1.470
267,001
+0.01(+0.68%)
Nov 18, 2019
1.490
1.500
1.425
1.460
298,259
-0.01(-0.68%)
Nov 15, 2019
1.500
1.595
1.405
1.470
380,300
-0.05(-3.29%)
Nov 14, 2019
1.500
1.540
1.500
1.520
238,284
-0.01(-0.65%)
Nov 13, 2019
1.550
1.600
1.500
1.530
264,900
-0.05(-3.16%)
Nov 12, 2019
1.590
1.650
1.450
1.580
512,195
+0.01(+0.64%)
Nov 11, 2019
1.460
1.620
1.400
1.570
660,061
+0.10(+6.80%)
Nov 08, 2019
1.520
1.520
1.340
1.470
1,442,600
-0.18(-10.91%)
Nov 07, 2019
1.690
1.790
1.630
1.650
422,667
-0.02(-1.20%)
Nov 06, 2019
1.690
1.720
1.640
1.670
266,485
-0.01(-0.60%)
Nov 05, 2019
1.700
1.740
1.650
1.680
437,992
-0.03(-1.75%)
Nov 04, 2019
1.700
1.770
1.690
1.710
269,849
+0.01(+0.59%)
Nov 01, 2019
1.650
1.795
1.640
1.700
479,000
+0.05(+3.03%)
Oct 31, 2019
1.750
1.760
1.640
1.650
343,489
-0.09(-5.17%)
Oct 30, 2019
1.850
1.930
1.700
1.740
551,968
-0.11(-5.95%)
Oct 29, 2019
1.890
1.940
1.795
1.850
558,076
-0.02(-1.07%)
Oct 28, 2019
1.850
2.077
1.800
1.870
1,051,077
+0.04(+2.19%)
Oct 25, 2019
1.750
1.995
1.690
1.830
1,549,700
+0.07(+3.98%)
Oct 24, 2019
1.800
2.100
1.680
1.760
3,733,441
-0.08(-4.35%)
Oct 23, 2019
1.270
1.960
1.240
1.840
7,058,906
+0.55(+42.64%)
Oct 22, 2019
1.240
1.290
1.220
1.290
341,776
+0.05(+4.03%)
Oct 21, 2019
1.240
1.290
1.220
1.240
369,987
+0.00(+0.00%)
Oct 18, 2019
1.250
1.280
1.200
1.240
355,000
+0.00(+0.00%)
Oct 17, 2019
1.250
1.290
1.240
1.240
198,332
-0.01(-0.80%)
Oct 16, 2019
1.260
1.290
1.240
1.250
207,221
+0.00(+0.00%)
Oct 15, 2019
1.250
1.320
1.229
1.250
275,205
+0.01(+0.81%)
Oct 14, 2019
1.300
1.310
1.200
1.240
797,238
-0.08(-6.06%)
Oct 11, 2019
1.310
1.360
1.300
1.320
188,100
+0.01(+0.76%)
Oct 10, 2019
1.300
1.390
1.280
1.310
264,462
+0.01(+0.77%)
Oct 09, 2019
1.290
1.310
1.270
1.300
220,048
+0.02(+1.56%)
Oct 08, 2019
1.290
1.300
1.240
1.280
231,732
+0.00(+0.00%)
Oct 07, 2019
1.330
1.330
1.280
1.280
286,988
-0.05(-3.76%)
Oct 04, 2019
1.340
1.355
1.290
1.330
160,200
-0.02(-1.48%)
Oct 03, 2019
1.240
1.350
1.230
1.350
625,951
+0.10(+8.00%)
Oct 02, 2019
1.320
1.335
1.230
1.250
527,852
-0.09(-6.72%)
Oct 01, 2019
1.350
1.360
1.290
1.340
337,398
-0.01(-0.74%)
Sep 30, 2019
1.380
1.400
1.310
1.350
471,289
-0.03(-2.17%)
Sep 27, 2019
1.390
1.400
1.330
1.380
472,800
-0.02(-1.43%)
Sep 26, 2019
1.470
1.490
1.330
1.400
1,656,126
-0.07(-4.76%)
Sep 25, 2019
1.450
1.580
1.430
1.470
1,633,151
+0.04(+2.80%)
Sep 24, 2019
1.370
1.515
1.360
1.430
2,108,663
+0.08(+5.93%)
Sep 23, 2019
1.360
1.450
1.310
1.350
807,398
+0.04(+3.05%)
Sep 20, 2019
1.380
1.380
1.300
1.310
5,619,500
-0.06(-4.38%)
Sep 19, 2019
1.440
1.440
1.320
1.370
766,486
-0.04(-2.84%)
Sep 18, 2019
1.450
1.510
1.400
1.410
604,778
-0.01(-0.70%)
Sep 17, 2019
1.570
1.580
1.400
1.420
714,463
-0.18(-11.25%)
Sep 16, 2019
1.600
1.690
1.510
1.600
802,134
+0.01(+0.63%)
Sep 13, 2019
1.650
1.730
1.560
1.590
753,800
-0.06(-3.64%)
Sep 12, 2019
1.780
1.780
1.630
1.650
816,046
-0.09(-5.17%)
Sep 11, 2019
1.690
1.870
1.594
1.740
1,487,239
+0.08(+4.82%)
Sep 10, 2019
1.430
1.680
1.410
1.660
2,461,846
+0.21(+14.48%)
Sep 09, 2019
1.450
1.510
1.380
1.450
1,465,817
-0.03(-2.03%)
Sep 06, 2019
1.320
1.590
1.310
1.480
1,439,100
+0.16(+12.12%)
Sep 05, 2019
1.280
1.380
1.280
1.320
257,843
+0.05(+3.94%)
Sep 04, 2019
1.350
1.350
1.250
1.270
451,548
-0.05(-3.79%)
Sep 03, 2019
1.390
1.420
1.270
1.320
418,361
-0.07(-5.04%)
Aug 30, 2019
1.410
1.475
1.380
1.390
431,100
+0.01(+0.72%)
Aug 29, 2019
1.360
1.410
1.343
1.380
156,257
+0.04(+2.99%)
Aug 28, 2019
1.270
1.390
1.240
1.340
399,671
+0.10(+8.06%)
Aug 27, 2019
1.260
1.260
1.220
1.240
489,455
-0.01(-0.80%)
Aug 26, 2019
1.240
1.270
1.220
1.250
517,428
+0.03(+2.46%)
Aug 23, 2019
1.250
1.270
1.210
1.220
751,100
-0.01(-0.81%)
Aug 22, 2019
1.260
1.280
1.220
1.230
326,310
-0.02(-1.60%)
Aug 21, 2019
1.280
1.300
1.220
1.250
235,139
+0.00(+0.00%)
Aug 20, 2019
1.310
1.320
1.220
1.250
367,546
-0.06(-4.58%)
Aug 19, 2019
1.250
1.340
1.250
1.310
309,584
+0.08(+6.50%)
Aug 16, 2019
1.320
1.330
1.230
1.230
523,200
-0.05(-3.91%)
Aug 15, 2019
1.260
1.310
1.240
1.280
277,838
+0.03(+2.40%)
Aug 14, 2019
1.350
1.350
1.250
1.250
284,645
-0.08(-6.02%)
Aug 13, 2019
1.380
1.390
1.300
1.330
289,912
+0.02(+1.53%)
Aug 12, 2019
1.380
1.390
1.310
1.310
333,424
-0.06(-4.38%)
Aug 09, 2019
1.480
1.510
1.370
1.370
337,100
-0.09(-6.16%)
Aug 08, 2019
1.470
1.500
1.410
1.460
762,823
+0.01(+0.69%)
Aug 07, 2019
1.380
1.485
1.375
1.450
274,602
+0.04(+2.84%)
Aug 06, 2019
1.410
1.475
1.390
1.410
892,313
+0.00(+0.00%)
Aug 05, 2019
1.430
1.455
1.335
1.410
627,215
-0.05(-3.42%)
Aug 02, 2019
1.350
1.530
1.350
1.460
539,100
+0.07(+5.04%)
Aug 01, 2019
1.740
1.810
1.350
1.390
1,546,207
-0.54(-27.98%)
Jul 31, 2019
1.880
2.050
1.880
1.930
680,636
+0.05(+2.66%)
Jul 30, 2019
1.790
1.937
1.750
1.880
415,032
+0.09(+5.03%)
Jul 29, 2019
1.740
1.815
1.700
1.790
380,591
+0.04(+2.29%)
Jul 26, 2019
1.770
1.800
1.700
1.750
327,700
-0.02(-1.13%)
Jul 25, 2019
1.800
1.860
1.755
1.770
519,773
-0.03(-1.67%)
Jul 24, 2019
1.860
1.911
1.790
1.800
484,064
-0.06(-3.23%)
Jul 23, 2019
1.920
1.970
1.820
1.860
436,545
-0.07(-3.63%)
Jul 22, 2019
2.060
2.060
1.880
1.930
684,410
-0.13(-6.31%)
Jul 19, 2019
2.180
2.215
2.050
2.060
539,600
-0.10(-4.63%)
Jul 18, 2019
2.250
2.310
2.050
2.160
1,238,210
-0.21(-8.86%)
Jul 17, 2019
1.900
2.410
1.830
2.370
4,262,616
+0.64(+36.99%)
Jul 16, 2019
1.630
1.790
1.600
1.730
697,248
+0.09(+5.49%)
Jul 15, 2019
1.680
1.710
1.600
1.640
860,171
-0.04(-2.38%)
Jul 12, 2019
1.750
1.790
1.670
1.680
570,500
-0.07(-4.00%)
Jul 11, 2019
1.880
1.880
1.750
1.750
440,583
-0.13(-6.91%)
Jul 10, 2019
1.880
1.940
1.800
1.880
363,704
+0.00(+0.00%)
Jul 09, 2019
2.050
2.100
1.870
1.880
524,509
-0.13(-6.47%)
Jul 08, 2019
2.050
2.060
2.000
2.010
169,928
-0.05(-2.43%)
Jul 05, 2019
2.100
2.110
2.000
2.060
434,100
-0.03(-1.44%)
Jul 03, 2019
2.130
2.130
2.080
2.090
235,600
-0.04(-1.88%)
Jul 02, 2019
2.150
2.170
2.110
2.130
297,156
-0.02(-0.93%)
Jul 01, 2019
2.230
2.300
2.100
2.150
623,953
-0.06(-2.71%)
Jun 28, 2019
2.170
2.270
2.130
2.210
3,411,600
+0.05(+2.31%)
Jun 27, 2019
2.150
2.200
2.100
2.160
303,428
+0.01(+0.47%)
Jun 26, 2019
2.220
2.220
2.150
2.150
445,037
-0.06(-2.71%)
Jun 25, 2019
2.290
2.290
2.200
2.210
423,352
-0.09(-3.91%)
Jun 24, 2019
2.220
2.370
2.220
2.300
508,848
-0.05(-2.13%)
Jun 21, 2019
2.220
2.450
2.050
2.350
1,175,800
+0.11(+4.91%)
Jun 20, 2019
2.330
2.350
2.240
2.240
365,199
-0.07(-3.03%)
Jun 19, 2019
2.440
2.440
2.310
2.310
665,308
-0.13(-5.33%)
Jun 18, 2019
2.450
2.480
2.390
2.440
465,434
+0.02(+0.83%)
Jun 17, 2019
2.310
2.438
2.300
2.420
374,272
+0.10(+4.31%)
Jun 14, 2019
2.450
2.478
2.300
2.320
272,500
-0.12(-4.92%)
Jun 13, 2019
2.420
2.500
2.370
2.440
353,561
+0.02(+0.83%)
Jun 12, 2019
2.450
2.500
2.400
2.420
234,910
-0.04(-1.63%)
Jun 11, 2019
2.510
2.550
2.410
2.460
938,170
-0.04(-1.60%)
Jun 10, 2019
2.510
2.565
2.490
2.500
486,165
+0.01(+0.40%)
Jun 07, 2019
2.520
2.570
2.395
2.490
570,100
-0.02(-0.80%)
Jun 06, 2019
2.710
2.740
2.505
2.510
548,174
-0.20(-7.38%)
Jun 05, 2019
2.770
2.820
2.665
2.710
464,657
-0.06(-2.17%)
Jun 04, 2019
2.650
2.880
2.650
2.770
627,325
+0.15(+5.73%)
Jun 03, 2019
2.690
2.720
2.600
2.620
627,278
-0.07(-2.60%)
May 31, 2019
2.740
2.760
2.665
2.690
316,200
-0.09(-3.24%)
May 30, 2019
2.790
2.830
2.730
2.780
438,910
-0.01(-0.36%)
May 29, 2019
2.930
2.930
2.760
2.790
489,023
-0.13(-4.45%)
May 28, 2019
2.980
3.040
2.920
2.920
701,106
-0.06(-2.01%)
May 24, 2019
2.940
3.060
2.920
2.980
481,500
+0.04(+1.36%)
May 23, 2019
3.050
3.120
2.910
2.940
441,536
-0.16(-5.16%)
May 22, 2019
3.150
3.210
3.010
3.100
627,407
-0.07(-2.21%)
May 21, 2019
3.270
3.400
3.170
3.170
628,728
-0.07(-2.16%)
May 20, 2019
3.390
3.405
3.210
3.240
689,878
-0.21(-6.09%)
May 17, 2019
3.470
3.570
3.390
3.450
470,600
-0.04(-1.15%)
May 16, 2019
3.650
3.680
3.480
3.490
558,646
-0.12(-3.32%)
May 15, 2019
3.880
3.910
3.590
3.610
660,394
-0.30(-7.67%)
May 14, 2019
4.000
4.030
3.820
3.910
661,324
-0.09(-2.25%)
May 13, 2019
4.000
4.110
3.900
4.000
544,456
-0.09(-2.20%)
May 10, 2019
4.170
4.230
4.030
4.090
823,400
-0.11(-2.62%)
May 09, 2019
4.200
4.265
4.110
4.200
535,526
+0.05(+1.20%)
May 08, 2019
4.160
4.295
3.920
4.150
731,224
-0.10(-2.35%)
May 07, 2019
4.750
4.750
4.220
4.250
1,209,176
-1.03(-19.51%)
May 06, 2019
5.250
5.310
5.160
5.280
341,518
-0.04(-0.75%)
May 03, 2019
5.420
5.470
5.280
5.320
323,100
-0.08(-1.48%)
May 02, 2019
5.230
5.550
5.230
5.400
239,595
+0.14(+2.66%)
May 01, 2019
5.280
5.365
5.210
5.260
380,444
-0.09(-1.68%)
Apr 30, 2019
5.350
5.370
5.190
5.350
315,260
+0.03(+0.56%)
Apr 29, 2019
5.400
5.490
5.300
5.320
157,606
-0.09(-1.66%)
Apr 26, 2019
5.430
5.525
5.355
5.410
255,400
-0.04(-0.73%)
Apr 25, 2019
5.670
5.670
5.395
5.450
209,681
-0.26(-4.55%)
Apr 24, 2019
5.550
5.730
5.550
5.710
318,639
+0.17(+3.07%)
Apr 23, 2019
5.400
5.600
5.360
5.540
310,332
+0.17(+3.17%)
Apr 22, 2019
5.400
5.410
5.260
5.370
271,983
-0.07(-1.29%)
Apr 18, 2019
5.550
5.550
5.407
5.440
216,200
-0.13(-2.33%)
Apr 17, 2019
5.640
5.755
5.565
5.570
146,239
-0.07(-1.24%)
Apr 16, 2019
5.670
5.710
5.530
5.640
145,877
+0.01(+0.18%)
Apr 15, 2019
5.620
5.710
5.580
5.630
128,323
+0.02(+0.36%)
Apr 12, 2019
5.640
5.680
5.580
5.610
115,800
+0.01(+0.18%)
Apr 11, 2019
5.760
5.760
5.580
5.600
111,617
-0.16(-2.78%)
Apr 10, 2019
5.730
5.760
5.610
5.760
133,545
+0.05(+0.88%)
Apr 09, 2019
5.790
5.830
5.710
5.710
176,293
-0.11(-1.89%)
Apr 08, 2019
5.920
5.920
5.800
5.820
178,760
-0.10(-1.69%)
Apr 05, 2019
5.830
5.950
5.750
5.920
147,200
+0.09(+1.54%)
Apr 04, 2019
5.670
5.920
5.639
5.830
229,453
+0.16(+2.82%)
Apr 03, 2019
5.630
5.760
5.450
5.670
404,040
+0.09(+1.61%)
Apr 02, 2019
5.580
5.700
5.510
5.580
350,962
+0.00(+0.00%)
Apr 01, 2019
5.570
5.620
5.350
5.580
358,658
+0.02(+0.36%)
Mar 29, 2019
5.690
5.715
5.310
5.560
456,000
-0.11(-1.94%)
Mar 28, 2019
5.740
5.830
5.520
5.670
241,573
-0.03(-0.53%)
Mar 27, 2019
5.780
5.830
5.620
5.700
188,634
-0.10(-1.72%)
Mar 26, 2019
5.780
5.900
5.730
5.800
195,809
+0.08(+1.40%)
Mar 25, 2019
5.580
5.730
5.530
5.720
301,385
+0.13(+2.33%)
Mar 22, 2019
5.760
5.830
5.500
5.590
454,300
-0.19(-3.29%)
Mar 21, 2019
5.910
6.000
5.700
5.780
509,415
-0.22(-3.67%)
Mar 20, 2019
6.090
6.120
5.960
6.000
489,390
-0.08(-1.32%)
Mar 19, 2019
6.250
6.260
6.020
6.080
193,238
-0.14(-2.25%)
Mar 18, 2019
6.160
6.270
6.080
6.220
332,037
+0.07(+1.14%)
Mar 15, 2019
5.990
6.200
5.940
6.150
823,900
+0.17(+2.84%)
Mar 14, 2019
5.950
6.120
5.930
5.980
251,935
+0.05(+0.84%)
Mar 13, 2019
6.110
6.170
5.880
5.930
289,806
-0.15(-2.47%)
Mar 12, 2019
6.160
6.220
6.050
6.080
213,226
-0.10(-1.62%)
Mar 11, 2019
6.060
6.220
6.050
6.180
180,660
+0.16(+2.66%)
Mar 08, 2019
6.020
6.070
5.940
6.020
256,500
+0.01(+0.17%)
Mar 07, 2019
6.100
6.100
5.900
6.010
641,059
-0.12(-1.96%)
Mar 06, 2019
6.380
6.380
6.080
6.130
423,679
-0.27(-4.22%)
Mar 05, 2019
6.650
6.650
6.160
6.400
783,880
-0.25(-3.76%)
Mar 04, 2019
6.640
6.815
6.500
6.650
535,620
+0.03(+0.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.