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
Ultra Semiconductors 2X ETF
(NY:
USD
)
143.01
+8.50 (+6.32%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 2024
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, 2019
9.447
9.597
9.430
9.563
51,068
-0.00(-0.05%)
Feb 27, 2019
9.600
9.644
9.393
9.568
154,396
-0.17(-1.77%)
Feb 26, 2019
9.772
9.833
9.733
9.740
53,482
-0.09(-0.88%)
Feb 25, 2019
9.976
10.05
9.819
9.826
179,246
+0.13(+1.37%)
Feb 22, 2019
9.612
9.728
9.612
9.693
180,022
+0.25(+2.60%)
Feb 21, 2019
9.553
9.601
9.403
9.447
77,084
-0.14(-1.49%)
Feb 20, 2019
9.545
9.691
9.545
9.590
85,155
+0.13(+1.33%)
Feb 19, 2019
9.408
9.585
9.408
9.464
91,132
-0.05(-0.52%)
Feb 15, 2019
9.590
9.590
9.442
9.513
83,306
+0.12(+1.28%)
Feb 14, 2019
9.317
9.489
9.317
9.393
74,081
+0.08(+0.85%)
Feb 13, 2019
9.216
9.435
9.216
9.314
61,114
+0.12(+1.28%)
Feb 12, 2019
9.036
9.226
9.036
9.196
163,186
+0.38(+4.33%)
Feb 11, 2019
8.837
8.859
8.756
8.815
53,706
+0.07(+0.82%)
Feb 08, 2019
8.527
8.770
8.445
8.743
76,804
-0.02(-0.22%)
Feb 07, 2019
8.955
9.024
8.645
8.763
186,845
-0.41(-4.43%)
Feb 06, 2019
8.925
9.299
8.925
9.169
173,264
+0.40(+4.60%)
Feb 05, 2019
8.689
8.817
8.675
8.765
54,018
+0.11(+1.25%)
Feb 04, 2019
8.549
8.660
8.418
8.657
197,841
+0.13(+1.53%)
Feb 01, 2019
8.318
8.571
8.318
8.527
80,055
+0.23(+2.73%)
Jan 31, 2019
8.300
8.350
8.121
8.300
61,614
-0.02(-0.21%)
Jan 30, 2019
8.150
8.382
8.000
8.318
116,445
+0.39(+4.94%)
Jan 29, 2019
8.192
8.192
7.914
7.926
58,805
-0.21(-2.57%)
Jan 28, 2019
7.911
8.263
7.843
8.135
155,806
-0.39(-4.59%)
Jan 25, 2019
8.347
8.591
8.126
8.527
121,505
+0.11(+1.32%)
Jan 24, 2019
7.943
8.460
7.943
8.416
162,800
+0.78(+10.25%)
Jan 23, 2019
7.830
7.879
7.567
7.633
41,523
-0.13(-1.65%)
Jan 22, 2019
8.076
8.076
7.633
7.761
125,040
-0.44(-5.37%)
Jan 18, 2019
8.035
8.271
7.951
8.202
106,062
+0.34(+4.29%)
Jan 17, 2019
7.631
7.877
7.626
7.865
36,658
+0.15(+1.99%)
Jan 16, 2019
7.814
7.936
7.710
7.711
46,732
-0.13(-1.65%)
Jan 15, 2019
7.855
7.998
7.823
7.840
94,087
+0.06(+0.76%)
Jan 14, 2019
7.820
7.870
7.709
7.781
74,309
-0.21(-2.68%)
Jan 11, 2019
7.739
8.089
7.739
7.995
61,768
+0.16(+2.04%)
Jan 10, 2019
7.537
7.860
7.535
7.835
56,420
+0.17(+2.28%)
Jan 09, 2019
7.530
7.735
7.530
7.660
68,014
+0.33(+4.46%)
Jan 08, 2019
7.568
7.568
7.139
7.333
310,325
-0.07(-1.00%)
Jan 07, 2019
7.190
7.534
7.154
7.407
177,803
+0.25(+3.54%)
Jan 04, 2019
6.811
7.210
6.767
7.154
219,846
+0.59(+9.04%)
Jan 03, 2019
7.080
7.114
6.558
6.561
327,120
-0.87(-11.75%)
Jan 02, 2019
7.026
7.533
6.957
7.434
249,373
+0.15(+2.03%)
Dec 31, 2018
7.454
7.456
7.203
7.286
195,464
+0.03(+0.37%)
Dec 28, 2018
7.279
7.505
7.136
7.259
210,500
+0.12(+1.65%)
Dec 27, 2018
6.794
7.141
6.661
7.141
295,818
+0.12(+1.65%)
Dec 26, 2018
6.442
7.026
6.305
7.026
200,080
+0.72(+11.49%)
Dec 24, 2018
6.644
6.671
6.299
6.301
125,761
-0.40(-5.92%)
Dec 21, 2018
6.987
7.164
6.666
6.698
319,711
-0.22(-3.19%)
Dec 20, 2018
7.085
7.239
6.784
6.919
230,580
-0.13(-1.84%)
Dec 19, 2018
7.634
7.686
6.975
7.048
305,942
-0.67(-8.69%)
Dec 18, 2018
7.651
7.915
7.651
7.720
111,923
+0.21(+2.80%)
Dec 17, 2018
7.661
7.920
7.413
7.509
118,844
-0.20(-2.64%)
Dec 14, 2018
7.786
8.013
7.712
7.712
67,780
-0.22(-2.78%)
Dec 13, 2018
8.070
8.115
7.858
7.933
76,771
+0.00(+0.03%)
Dec 12, 2018
8.009
8.168
7.825
7.930
154,821
+0.21(+2.66%)
Dec 11, 2018
7.994
8.045
7.641
7.724
174,493
+0.05(+0.70%)
Dec 10, 2018
7.494
7.715
7.447
7.671
128,141
+0.28(+3.78%)
Dec 07, 2018
8.048
8.048
7.328
7.391
154,751
-0.60(-7.48%)
Dec 06, 2018
7.538
7.989
7.538
7.989
178,238
-0.01(-0.18%)
Dec 04, 2018
8.861
8.861
7.991
8.004
62,064
-0.91(-10.22%)
Dec 03, 2018
9.084
9.084
8.741
8.915
178,005
+0.44(+5.14%)
Nov 30, 2018
8.097
8.479
8.097
8.479
57,164
+0.32(+3.90%)
Nov 29, 2018
8.305
8.305
8.160
8.160
64,317
-0.15(-1.80%)
Nov 28, 2018
8.146
8.310
7.862
8.310
83,868
+0.33(+4.11%)
Nov 27, 2018
7.800
8.094
7.764
7.982
61,520
+0.07(+0.84%)
Nov 26, 2018
7.820
7.915
7.668
7.915
72,173
+0.32(+4.16%)
Nov 23, 2018
7.526
7.724
7.526
7.600
32,256
-0.04(-0.58%)
Nov 21, 2018
7.644
7.644
7.644
0
-0.02(-0.29%)
Nov 20, 2018
7.230
7.847
7.178
7.666
203,039
+0.03(+0.38%)
Nov 19, 2018
8.246
8.246
7.626
7.636
266,393
-0.66(-7.97%)
Nov 16, 2018
7.871
8.346
7.842
8.297
288,679
-0.34(-3.89%)
Nov 15, 2018
8.126
8.709
8.126
8.633
162,260
+0.52(+6.37%)
Nov 14, 2018
8.315
8.376
8.011
8.116
124,944
-0.00(-0.03%)
Nov 13, 2018
8.170
8.430
8.057
8.119
188,568
+0.25(+3.24%)
Nov 12, 2018
8.263
8.263
7.825
7.864
205,048
-0.84(-9.60%)
Nov 09, 2018
8.817
8.817
8.591
8.699
173,125
-0.28(-3.11%)
Nov 08, 2018
8.920
9.111
8.878
8.978
152,893
-0.12(-1.29%)
Nov 07, 2018
9.084
9.138
8.927
9.096
94,137
+0.25(+2.88%)
Nov 06, 2018
8.795
8.911
8.741
8.841
62,954
+0.12(+1.32%)
Nov 05, 2018
8.765
8.765
8.418
8.726
77,371
-0.04(-0.47%)
Nov 02, 2018
9.177
9.177
8.613
8.768
112,695
-0.34(-3.69%)
Nov 01, 2018
8.596
9.140
8.481
9.103
155,437
+0.68(+8.05%)
Oct 31, 2018
8.572
8.586
8.305
8.425
181,908
+0.14(+1.65%)
Oct 30, 2018
7.587
8.288
7.587
8.288
246,488
+0.72(+9.51%)
Oct 29, 2018
8.048
8.163
7.298
7.568
149,063
-0.24(-3.07%)
Oct 26, 2018
7.619
8.062
7.555
7.808
156,384
-0.20(-2.48%)
Oct 25, 2018
7.720
8.109
7.641
8.006
287,576
+0.39(+5.18%)
Oct 24, 2018
8.525
8.525
7.592
7.612
203,851
-1.14(-13.04%)
Oct 23, 2018
8.408
8.858
8.275
8.753
122,249
-0.17(-1.89%)
Oct 22, 2018
8.866
9.015
8.738
8.922
55,800
+0.11(+1.22%)
Oct 19, 2018
9.216
9.253
8.736
8.814
113,920
-0.27(-3.02%)
Oct 18, 2018
9.463
9.463
9.071
9.089
42,864
-0.45(-4.68%)
Oct 17, 2018
9.767
9.767
9.434
9.534
157,544
-0.10(-0.99%)
Oct 16, 2018
9.238
9.630
9.238
9.630
101,380
+0.60(+6.59%)
Oct 15, 2018
9.179
9.245
9.010
9.035
49,557
-0.22(-2.36%)
Oct 12, 2018
9.417
9.417
8.976
9.253
83,296
+0.34(+3.85%)
Oct 11, 2018
9.120
9.453
8.768
8.910
369,840
-0.29(-3.12%)
Oct 10, 2018
9.872
9.872
9.179
9.196
260,664
-0.91(-9.04%)
Oct 09, 2018
10.22
10.22
10.05
10.11
86,126
-0.04(-0.43%)
Oct 08, 2018
10.28
10.41
9.981
10.15
98,636
-0.19(-1.87%)
Oct 05, 2018
10.78
10.78
10.20
10.35
61,247
-0.53(-4.86%)
Oct 04, 2018
11.15
11.15
10.71
10.88
96,930
-0.38(-3.39%)
Oct 03, 2018
11.35
11.44
11.18
11.26
61,778
+0.04(+0.37%)
Oct 02, 2018
11.23
11.51
11.17
11.22
94,929
+0.14(+1.26%)
Oct 01, 2018
11.13
11.23
11.05
11.08
77,351
+0.07(+0.62%)
Sep 28, 2018
10.66
11.05
10.66
11.01
51,447
+0.32(+3.02%)
Sep 27, 2018
10.67
10.76
10.67
10.69
11,310
+0.09(+0.83%)
Sep 26, 2018
10.76
10.83
10.60
10.60
47,707
-0.19(-1.77%)
Sep 25, 2018
10.93
10.93
10.73
10.79
48,091
-0.29(-2.61%)
Sep 24, 2018
10.92
11.09
10.82
11.08
30,800
+0.07(+0.67%)
Sep 21, 2018
11.16
11.16
10.94
11.00
104,263
-0.10(-0.88%)
Sep 20, 2018
11.01
11.17
11.01
11.10
55,860
+0.23(+2.11%)
Sep 19, 2018
10.81
10.91
10.79
10.87
49,984
+0.05(+0.45%)
Sep 18, 2018
10.80
10.97
10.76
10.82
36,426
+0.23(+2.15%)
Sep 17, 2018
10.82
10.87
10.58
10.59
85,009
-0.26(-2.41%)
Sep 14, 2018
10.82
10.94
10.75
10.86
59,695
+0.16(+1.51%)
Sep 13, 2018
10.58
10.88
10.58
10.70
84,624
+0.31(+2.99%)
Sep 12, 2018
10.49
10.49
9.966
10.38
139,381
-0.25(-2.35%)
Sep 11, 2018
10.93
10.93
10.63
10.63
100,129
-0.34(-3.10%)
Sep 10, 2018
10.90
10.97
10.79
10.97
43,426
+0.19(+1.79%)
Sep 07, 2018
10.79
11.11
10.77
10.78
79,730
-0.10(-0.90%)
Sep 06, 2018
11.30
11.30
10.86
10.88
117,396
-0.51(-4.50%)
Sep 05, 2018
11.62
11.62
11.25
11.39
47,122
-0.19(-1.62%)
Sep 04, 2018
11.39
11.59
11.33
11.58
84,142
+0.06(+0.55%)
Aug 31, 2018
11.51
11.51
11.51
0
+0.14(+1.23%)
Aug 30, 2018
11.45
11.57
11.34
11.38
80,442
-0.16(-1.42%)
Aug 29, 2018
11.38
11.58
11.38
11.54
72,366
+0.07(+0.58%)
Aug 28, 2018
11.49
11.54
11.30
11.47
66,920
+0.07(+0.58%)
Aug 27, 2018
11.10
11.51
11.10
11.41
83,713
+0.34(+3.04%)
Aug 24, 2018
10.84
11.08
10.84
11.07
108,760
+0.30(+2.81%)
Aug 23, 2018
10.71
10.91
10.71
10.77
67,738
+0.01(+0.11%)
Aug 22, 2018
10.56
10.77
10.50
10.76
48,496
+0.08(+0.78%)
Aug 21, 2018
10.27
10.71
10.27
10.67
135,125
+0.44(+4.25%)
Aug 20, 2018
10.26
10.37
10.01
10.24
124,686
-0.05(-0.45%)
Aug 17, 2018
10.27
10.36
10.05
10.28
201,166
-0.24(-2.28%)
Aug 16, 2018
10.69
10.69
10.47
10.52
77,947
-0.04(-0.42%)
Aug 15, 2018
10.72
10.75
10.38
10.57
183,343
-0.30(-2.77%)
Aug 14, 2018
10.91
10.98
10.85
10.87
52,843
-0.02(-0.18%)
Aug 13, 2018
10.91
11.12
10.88
10.89
59,802
-0.01(-0.09%)
Aug 10, 2018
10.96
11.01
10.81
10.90
117,347
-0.50(-4.42%)
Aug 09, 2018
11.59
11.59
11.40
11.40
63,518
-0.19(-1.67%)
Aug 08, 2018
11.51
11.64
11.47
11.60
45,965
+0.08(+0.68%)
Aug 07, 2018
11.32
11.53
11.32
11.52
99,900
+0.20(+1.79%)
Aug 06, 2018
11.12
11.31
11.04
11.31
130,238
+0.12(+1.03%)
Aug 03, 2018
11.17
11.21
11.10
11.20
55,198
+0.06(+0.55%)
Aug 02, 2018
10.69
11.16
10.64
11.14
63,792
+0.26(+2.36%)
Aug 01, 2018
10.95
11.03
10.84
10.88
59,160
-0.02(-0.18%)
Jul 31, 2018
10.87
11.09
10.87
10.90
153,716
+0.16(+1.53%)
Jul 30, 2018
10.97
10.97
10.64
10.74
117,764
-0.22(-2.03%)
Jul 27, 2018
11.30
11.30
10.87
10.96
65,011
-0.47(-4.11%)
Jul 26, 2018
11.19
11.49
11.19
11.43
75,805
+0.29(+2.60%)
Jul 25, 2018
11.05
11.14
10.72
11.14
96,216
+0.14(+1.26%)
Jul 24, 2018
11.28
11.47
10.98
11.00
83,255
-0.15(-1.36%)
Jul 23, 2018
10.91
11.19
10.74
11.15
81,415
+0.03(+0.31%)
Jul 20, 2018
11.19
11.20
11.11
11.12
30,297
-0.11(-0.96%)
Jul 19, 2018
11.17
11.28
11.06
11.23
52,291
-0.06(-0.54%)
Jul 18, 2018
11.22
11.31
11.17
11.29
84,420
+0.07(+0.59%)
Jul 17, 2018
10.73
11.23
10.71
11.22
61,437
+0.26(+2.36%)
Jul 16, 2018
10.99
11.10
10.95
10.96
40,797
-0.06(-0.53%)
Jul 13, 2018
11.11
11.15
10.98
11.02
116,112
-0.11(-0.97%)
Jul 12, 2018
10.88
11.16
10.79
11.13
205,860
+0.13(+1.20%)
Jul 11, 2018
11.18
11.30
11.00
11.00
100,979
-0.55(-4.73%)
Jul 10, 2018
11.35
11.58
11.34
11.54
121,750
+0.24(+2.14%)
Jul 09, 2018
11.31
11.31
11.04
11.30
103,502
+0.14(+1.29%)
Jul 06, 2018
10.96
11.19
10.79
11.15
126,125
+0.27(+2.47%)
Jul 05, 2018
10.50
10.89
10.50
10.89
92,761
+0.55(+5.30%)
Jul 03, 2018
10.34
10.34
10.34
0
-0.41(-3.80%)
Jul 02, 2018
10.34
10.75
10.24
10.75
124,326
+0.15(+1.45%)
Jun 29, 2018
10.72
10.78
10.59
10.59
103,396
+0.04(+0.35%)
Jun 28, 2018
10.33
10.58
10.32
10.56
88,566
+0.19(+1.86%)
Jun 27, 2018
10.99
11.02
10.36
10.36
89,163
-0.53(-4.89%)
Jun 26, 2018
10.93
11.01
10.86
10.90
80,135
+0.02(+0.20%)
Jun 25, 2018
11.27
11.27
10.60
10.87
235,806
-0.74(-6.40%)
Jun 22, 2018
11.94
11.94
11.62
11.62
44,555
-0.21(-1.76%)
Jun 21, 2018
12.35
12.39
11.81
11.83
166,632
-0.33(-2.70%)
Jun 20, 2018
12.06
12.24
12.04
12.15
87,433
+0.12(+1.01%)
Jun 19, 2018
11.85
12.03
11.65
12.03
229,607
-0.19(-1.54%)
Jun 18, 2018
12.35
12.35
12.01
12.22
365,833
-0.37(-2.95%)
Jun 15, 2018
12.63
12.64
12.59
85,770
-0.05(-0.43%)
Jun 14, 2018
12.55
12.78
12.52
12.64
78,684
+0.17(+1.39%)
Jun 13, 2018
12.60
12.75
12.47
12.47
116,311
-0.05(-0.37%)
Jun 12, 2018
12.51
12.54
12.33
12.52
88,463
+0.09(+0.69%)
Jun 11, 2018
12.49
12.57
12.35
12.43
85,169
-0.10(-0.78%)
Jun 08, 2018
12.50
12.56
12.37
12.53
74,825
-0.22(-1.76%)
Jun 07, 2018
13.01
13.01
12.58
12.76
113,218
-0.24(-1.84%)
Jun 06, 2018
12.99
12.99
119,413
+0.16(+1.28%)
Jun 05, 2018
12.90
12.90
12.70
12.83
94,842
+0.08(+0.63%)
Jun 04, 2018
12.65
12.78
12.56
12.75
168,587
+0.17(+1.32%)
Jun 01, 2018
12.16
12.58
12.16
12.58
183,993
+0.57(+4.72%)
May 31, 2018
12.18
12.27
12.00
12.02
116,225
-0.22(-1.80%)
May 30, 2018
12.23
12.41
12.18
12.24
81,069
+0.16(+1.32%)
May 29, 2018
11.97
12.27
11.93
12.08
119,315
-0.06(-0.52%)
May 25, 2018
12.14
12.14
12.14
0
+0.24(+1.99%)
May 24, 2018
11.95
11.96
11.68
11.90
189,856
+0.06(+0.52%)
May 23, 2018
11.37
11.85
11.37
11.84
105,935
+0.22(+1.91%)
May 22, 2018
11.71
11.81
11.55
11.62
116,062
+0.11(+0.91%)
May 21, 2018
11.58
11.76
11.39
11.52
148,468
+0.22(+1.94%)
May 18, 2018
11.47
11.48
11.24
11.30
111,913
-0.37(-3.20%)
May 17, 2018
11.76
11.89
11.51
11.67
135,456
-0.03(-0.28%)
May 16, 2018
11.55
11.76
11.53
11.70
106,855
+0.31(+2.70%)
May 15, 2018
11.66
11.67
11.29
11.40
150,064
-0.38(-3.22%)
May 14, 2018
11.84
11.92
11.78
11.78
180,187
+0.23(+2.02%)
May 11, 2018
11.57
11.78
11.50
11.54
86,233
-0.20(-1.67%)
May 10, 2018
11.42
11.74
11.42
11.74
286,417
+0.42(+3.75%)
May 09, 2018
10.97
11.31
10.97
11.31
219,308
+0.35(+3.18%)
May 08, 2018
10.91
10.97
10.78
10.97
179,389
+0.11(+1.05%)
May 07, 2018
10.61
10.92
10.61
10.85
367,777
+0.27(+2.56%)
May 04, 2018
9.922
10.59
9.922
10.58
650,745
+0.50(+4.99%)
May 03, 2018
9.764
10.15
9.689
10.08
128,693
+0.08(+0.80%)
May 02, 2018
10.24
10.24
9.958
9.997
108,291
-0.17(-1.67%)
May 01, 2018
9.786
10.17
9.786
10.17
521,143
+0.34(+3.48%)
Apr 30, 2018
10.07
10.18
9.727
9.825
118,750
-0.26(-2.60%)
Apr 27, 2018
10.50
10.50
9.982
10.09
170,441
-0.09(-0.85%)
Apr 26, 2018
10.03
10.19
9.958
10.17
111,127
+0.53(+5.45%)
Apr 25, 2018
9.749
9.876
9.416
9.649
119,204
-0.08(-0.82%)
Apr 24, 2018
9.992
10.29
9.597
9.729
246,437
-0.13(-1.33%)
Apr 23, 2018
10.34
10.34
9.835
9.860
89,805
-0.32(-3.11%)
Apr 20, 2018
10.36
10.43
10.08
10.18
180,568
-0.24(-2.32%)
Apr 19, 2018
10.88
10.88
10.33
10.42
243,024
-0.91(-8.03%)
Apr 18, 2018
11.35
11.43
11.11
11.33
106,291
-0.11(-0.94%)
Apr 17, 2018
11.33
11.48
11.23
11.44
113,545
+0.45(+4.12%)
Apr 16, 2018
10.94
11.02
10.92
10.98
61,928
+0.04(+0.39%)
Apr 13, 2018
11.32
11.32
10.87
10.94
95,636
-0.14(-1.24%)
Apr 12, 2018
10.76
11.16
10.76
11.08
388,731
+0.49(+4.59%)
Apr 11, 2018
10.51
10.72
10.51
10.59
77,714
-0.03(-0.27%)
Apr 10, 2018
10.49
10.73
10.32
10.62
213,797
+0.67(+6.71%)
Apr 09, 2018
10.02
10.49
9.935
9.952
140,367
+0.10(+1.04%)
Apr 06, 2018
10.14
10.29
9.698
9.849
198,428
-0.58(-5.56%)
Apr 05, 2018
10.74
10.78
10.43
10.43
84,514
-0.22(-2.03%)
Apr 04, 2018
9.798
10.70
9.776
10.65
155,919
+0.27(+2.59%)
Apr 03, 2018
10.23
10.45
10.06
10.38
174,786
+0.34(+3.43%)
Apr 02, 2018
10.81
10.81
9.765
10.03
922,530
-0.92(-8.40%)
Mar 29, 2018
10.95
10.95
10.95
0
+0.57(+5.53%)
Mar 28, 2018
10.73
10.88
10.29
10.38
247,038
-0.47(-4.35%)
Mar 27, 2018
11.99
11.99
10.67
10.85
244,853
-0.92(-7.80%)
Mar 26, 2018
11.23
11.77
11.04
11.77
240,127
+1.00(+9.32%)
Mar 23, 2018
11.52
11.53
10.76
10.76
223,850
-0.79(-6.86%)
Mar 22, 2018
11.81
12.03
11.56
11.56
125,329
-0.62(-5.08%)
Mar 21, 2018
12.04
12.34
12.04
12.18
106,892
+0.04(+0.31%)
Mar 20, 2018
12.03
12.17
11.98
12.14
119,624
+0.26(+2.21%)
Mar 19, 2018
12.23
12.23
11.56
11.88
297,672
-0.58(-4.62%)
Mar 16, 2018
12.41
12.50
12.40
12.45
87,377
+0.07(+0.55%)
Mar 15, 2018
12.42
12.60
12.31
12.38
97,368
-0.01(-0.07%)
Mar 14, 2018
12.61
12.61
12.21
12.39
125,449
-0.06(-0.50%)
Mar 13, 2018
12.93
13.21
12.33
12.45
284,805
-0.30(-2.34%)
Mar 12, 2018
12.75
12.85
12.57
12.75
264,048
+0.26(+2.10%)
Mar 09, 2018
12.17
12.50
12.15
12.49
230,253
+0.53(+4.41%)
Mar 08, 2018
12.11
12.18
11.92
11.96
85,386
-0.05(-0.41%)
Mar 07, 2018
12.04
12.01
259,808
+0.05(+0.39%)
Mar 06, 2018
11.76
12.01
11.74
11.96
204,887
+0.38(+3.24%)
Mar 05, 2018
11.26
11.63
11.17
11.59
174,520
+0.17(+1.47%)
Mar 02, 2018
10.69
11.44
10.66
11.42
161,297
+0.44(+4.04%)
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.