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
Silverbow Resources Inc
(NY:
SBOW
)
37.88
-0.52 (-1.35%)
Official Closing Price
Updated: 7:00 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 26, 2021
8.080
8.080
7.630
8.000
37,200
-0.16(-1.96%)
Feb 25, 2021
8.440
8.470
8.104
8.160
25,641
-0.17(-2.04%)
Feb 24, 2021
8.100
8.530
8.100
8.330
44,707
+0.25(+3.09%)
Feb 23, 2021
8.150
8.280
7.710
8.080
45,405
-0.08(-0.98%)
Feb 22, 2021
8.400
8.480
8.120
8.160
61,210
-0.21(-2.51%)
Feb 19, 2021
8.310
8.400
8.125
8.370
32,600
+0.20(+2.45%)
Feb 18, 2021
8.400
8.410
7.850
8.170
50,974
-0.16(-1.92%)
Feb 17, 2021
8.200
8.400
7.950
8.330
78,824
+0.17(+2.08%)
Feb 16, 2021
7.200
8.260
7.200
8.160
239,927
+1.11(+15.74%)
Feb 12, 2021
6.740
7.100
6.720
7.050
110,500
+0.26(+3.83%)
Feb 11, 2021
6.800
6.850
6.670
6.790
84,179
+0.07(+1.04%)
Feb 10, 2021
6.410
6.750
6.390
6.720
43,068
+0.36(+5.66%)
Feb 09, 2021
6.670
6.780
6.240
6.360
115,125
-0.28(-4.22%)
Feb 08, 2021
6.720
6.790
6.600
6.640
60,620
+0.08(+1.22%)
Feb 05, 2021
6.460
6.679
6.410
6.560
46,100
+0.18(+2.82%)
Feb 04, 2021
6.230
6.447
6.010
6.380
26,459
+0.17(+2.74%)
Feb 03, 2021
5.940
6.350
5.940
6.210
70,322
+0.29(+4.90%)
Feb 02, 2021
5.820
6.070
5.810
5.920
96,075
+0.12(+2.07%)
Feb 01, 2021
5.640
5.870
5.550
5.800
62,807
+0.37(+6.81%)
Jan 29, 2021
5.550
5.800
5.410
5.430
36,200
-0.22(-3.89%)
Jan 28, 2021
5.790
5.790
5.550
5.650
28,119
-0.02(-0.35%)
Jan 27, 2021
5.630
5.860
5.551
5.670
48,685
+0.07(+1.25%)
Jan 26, 2021
5.710
5.920
5.580
5.600
22,952
-0.11(-1.93%)
Jan 25, 2021
5.740
5.780
5.580
5.710
22,187
+0.00(+0.00%)
Jan 22, 2021
5.600
5.750
5.600
5.710
18,000
+0.00(+0.00%)
Jan 21, 2021
6.000
6.000
5.670
5.710
32,534
-0.25(-4.19%)
Jan 20, 2021
6.080
6.200
5.776
5.960
43,169
-0.08(-1.32%)
Jan 19, 2021
5.930
6.230
5.770
6.040
123,195
+0.22(+3.78%)
Jan 15, 2021
6.090
6.141
5.810
5.820
71,700
-0.28(-4.59%)
Jan 14, 2021
6.030
6.400
6.030
6.100
77,871
+0.02(+0.33%)
Jan 13, 2021
5.810
6.329
5.810
6.080
100,328
+0.21(+3.58%)
Jan 12, 2021
5.660
5.958
5.660
5.870
72,230
+0.22(+3.89%)
Jan 11, 2021
5.490
5.900
5.450
5.650
133,231
+0.23(+4.24%)
Jan 08, 2021
5.750
5.830
5.350
5.420
75,200
-0.22(-3.90%)
Jan 07, 2021
5.710
5.890
5.570
5.640
59,681
-0.03(-0.53%)
Jan 06, 2021
5.610
5.870
5.601
5.670
126,731
+0.06(+1.07%)
Jan 05, 2021
5.500
5.750
5.495
5.610
89,709
+0.13(+2.37%)
Jan 04, 2021
5.300
5.590
5.300
5.480
49,833
+0.17(+3.20%)
Dec 31, 2020
5.310
5.310
5.310
56,591
+0.03(+0.57%)
Dec 30, 2020
5.270
5.450
5.160
5.280
56,591
+0.03(+0.57%)
Dec 29, 2020
5.200
5.460
5.030
5.250
73,135
+0.01(+0.19%)
Dec 28, 2020
5.620
5.620
5.150
5.240
85,204
-0.40(-7.09%)
Dec 24, 2020
5.530
5.720
5.455
5.640
25,500
+0.06(+1.08%)
Dec 23, 2020
5.570
5.710
5.500
5.580
110,139
+0.12(+2.20%)
Dec 22, 2020
5.440
5.650
5.370
5.460
65,677
+0.02(+0.37%)
Dec 21, 2020
5.290
5.590
5.235
5.440
86,111
-0.07(-1.27%)
Dec 18, 2020
5.460
5.750
5.370
5.510
101,500
-0.05(-0.90%)
Dec 17, 2020
5.490
5.650
5.440
5.560
53,697
+0.05(+0.91%)
Dec 16, 2020
5.590
5.600
5.490
5.510
37,152
-0.06(-1.08%)
Dec 15, 2020
5.530
5.590
5.430
5.570
28,982
+0.01(+0.18%)
Dec 14, 2020
5.770
5.770
5.360
5.560
99,598
-0.06(-1.07%)
Dec 11, 2020
5.530
5.780
5.440
5.620
43,000
+0.02(+0.36%)
Dec 10, 2020
5.230
5.600
5.050
5.600
157,331
+0.39(+7.49%)
Dec 09, 2020
5.190
5.325
5.020
5.210
87,433
+0.10(+1.96%)
Dec 08, 2020
5.080
5.260
5.080
5.110
72,743
-0.01(-0.20%)
Dec 07, 2020
5.510
5.519
5.000
5.120
58,052
-0.44(-7.91%)
Dec 04, 2020
5.460
5.600
5.110
5.560
69,000
+0.36(+6.92%)
Dec 03, 2020
5.620
5.632
5.150
5.200
174,282
-0.51(-8.93%)
Dec 02, 2020
5.560
5.910
5.560
5.710
37,515
+0.08(+1.42%)
Dec 01, 2020
5.870
5.940
5.500
5.630
46,724
-0.18(-3.10%)
Nov 30, 2020
6.130
6.130
5.740
5.810
56,897
-0.37(-5.99%)
Nov 27, 2020
6.250
6.279
6.110
6.180
12,900
-0.04(-0.64%)
Nov 25, 2020
6.240
6.400
5.950
6.220
34,700
-0.15(-2.35%)
Nov 24, 2020
6.380
6.580
5.910
6.370
118,478
+0.04(+0.63%)
Nov 23, 2020
6.020
6.420
6.020
6.330
155,716
+0.33(+5.50%)
Nov 20, 2020
5.840
6.000
5.840
6.000
34,000
+0.07(+1.18%)
Nov 19, 2020
5.740
5.950
5.590
5.930
42,026
+0.07(+1.19%)
Nov 18, 2020
5.490
6.100
5.450
5.860
169,063
+0.40(+7.33%)
Nov 17, 2020
5.300
5.792
5.250
5.460
190,365
+0.10(+1.87%)
Nov 16, 2020
5.380
5.480
5.228
5.360
123,351
+0.09(+1.71%)
Nov 13, 2020
5.200
5.290
5.070
5.270
92,300
+0.08(+1.54%)
Nov 12, 2020
5.220
5.420
5.100
5.190
54,305
-0.04(-0.76%)
Nov 11, 2020
4.950
5.485
4.900
5.230
183,124
+0.32(+6.52%)
Nov 10, 2020
4.755
4.990
4.666
4.910
24,470
+0.11(+2.29%)
Nov 09, 2020
4.760
5.040
4.610
4.800
97,728
+0.19(+4.12%)
Nov 06, 2020
4.690
4.734
4.380
4.610
93,700
-0.13(-2.74%)
Nov 05, 2020
4.600
4.900
4.600
4.740
145,299
-0.05(-1.04%)
Nov 04, 2020
4.930
5.100
4.760
4.790
53,956
-0.17(-3.43%)
Nov 03, 2020
4.890
5.150
4.860
4.960
27,894
+0.12(+2.48%)
Nov 02, 2020
4.640
4.860
4.640
4.840
57,645
+0.17(+3.64%)
Oct 30, 2020
4.600
4.720
4.546
4.670
13,400
-0.01(-0.21%)
Oct 29, 2020
4.690
4.800
4.500
4.680
22,369
-0.07(-1.47%)
Oct 28, 2020
4.950
4.950
4.580
4.750
72,552
-0.32(-6.31%)
Oct 27, 2020
5.000
5.110
4.976
5.070
29,279
+0.04(+0.80%)
Oct 26, 2020
5.050
5.090
4.950
5.030
29,026
-0.09(-1.76%)
Oct 23, 2020
5.150
5.250
5.020
5.120
52,200
-0.09(-1.73%)
Oct 22, 2020
4.845
5.280
4.827
5.210
112,824
+0.39(+8.03%)
Oct 21, 2020
4.800
4.980
4.720
4.823
66,569
+0.02(+0.48%)
Oct 20, 2020
4.330
4.840
4.260
4.800
109,268
+0.47(+10.85%)
Oct 19, 2020
4.330
4.450
4.110
4.330
61,629
+0.04(+0.93%)
Oct 16, 2020
4.330
4.390
4.200
4.290
30,900
-0.04(-0.92%)
Oct 15, 2020
4.210
4.480
4.090
4.330
38,941
-0.01(-0.23%)
Oct 14, 2020
4.410
4.530
4.320
4.340
43,891
-0.04(-0.91%)
Oct 13, 2020
4.400
4.430
4.273
4.380
21,824
-0.04(-0.90%)
Oct 12, 2020
4.260
4.450
4.200
4.420
107,929
+0.06(+1.38%)
Oct 09, 2020
4.330
4.450
4.170
4.360
103,300
+0.06(+1.40%)
Oct 08, 2020
4.110
4.310
4.070
4.300
76,966
+0.19(+4.62%)
Oct 07, 2020
3.980
4.190
3.950
4.110
68,532
+0.07(+1.73%)
Oct 06, 2020
4.130
4.180
3.940
4.040
108,271
-0.04(-0.98%)
Oct 05, 2020
4.010
4.190
3.940
4.080
75,335
+0.17(+4.35%)
Oct 02, 2020
3.820
4.000
3.800
3.910
58,900
+0.05(+1.30%)
Oct 01, 2020
3.860
3.970
3.830
3.860
71,611
-0.07(-1.78%)
Sep 30, 2020
4.030
4.190
3.900
3.930
44,016
-0.12(-2.96%)
Sep 29, 2020
3.990
4.100
3.880
4.050
40,882
+0.03(+0.75%)
Sep 28, 2020
4.000
4.110
4.000
4.020
79,903
+0.00(+0.00%)
Sep 25, 2020
3.940
4.030
3.880
4.020
47,700
+0.02(+0.50%)
Sep 24, 2020
4.040
4.140
3.860
4.000
88,772
-0.09(-2.20%)
Sep 23, 2020
4.280
4.380
4.078
4.090
50,074
-0.19(-4.44%)
Sep 22, 2020
4.320
4.420
4.240
4.280
30,005
-0.02(-0.47%)
Sep 21, 2020
4.500
4.543
4.170
4.300
67,728
-0.30(-6.52%)
Sep 18, 2020
4.890
4.920
4.600
4.600
137,000
-0.27(-5.54%)
Sep 17, 2020
4.600
5.000
4.410
4.870
144,610
+0.25(+5.41%)
Sep 16, 2020
4.470
4.730
4.420
4.620
66,183
+0.14(+3.12%)
Sep 15, 2020
4.400
4.593
4.334
4.480
50,566
+0.13(+2.99%)
Sep 14, 2020
4.160
4.420
4.070
4.350
105,703
+0.19(+4.57%)
Sep 11, 2020
4.240
4.270
4.030
4.160
73,000
-0.13(-3.03%)
Sep 10, 2020
4.330
4.372
4.230
4.290
80,402
-0.06(-1.38%)
Sep 09, 2020
4.350
4.440
4.230
4.350
65,409
-0.01(-0.23%)
Sep 08, 2020
4.450
4.499
4.130
4.360
141,265
-0.09(-2.02%)
Sep 04, 2020
4.500
4.580
4.200
4.450
238,800
-0.02(-0.45%)
Sep 03, 2020
4.480
4.630
4.360
4.470
123,890
-0.05(-1.11%)
Sep 02, 2020
4.910
4.910
4.460
4.520
120,386
-0.35(-7.19%)
Sep 01, 2020
4.870
4.910
4.790
4.870
51,954
-0.07(-1.42%)
Aug 31, 2020
4.940
5.010
4.650
4.940
146,093
+0.04(+0.82%)
Aug 28, 2020
4.790
5.030
4.690
4.900
168,700
+0.07(+1.45%)
Aug 27, 2020
4.700
4.860
4.620
4.830
140,973
+0.09(+1.90%)
Aug 26, 2020
4.780
4.850
4.620
4.740
88,616
-0.02(-0.42%)
Aug 25, 2020
4.730
4.830
4.600
4.760
100,052
+0.08(+1.71%)
Aug 24, 2020
4.460
4.725
4.460
4.680
149,362
+0.25(+5.64%)
Aug 21, 2020
4.640
4.640
4.270
4.430
213,300
-0.34(-7.13%)
Aug 20, 2020
4.800
5.250
4.600
4.770
402,986
-0.18(-3.64%)
Aug 19, 2020
4.400
4.950
4.300
4.950
305,938
+0.64(+14.85%)
Aug 18, 2020
4.060
4.470
4.030
4.310
175,317
+0.25(+6.16%)
Aug 17, 2020
4.300
4.350
3.940
4.060
146,339
-0.18(-4.25%)
Aug 14, 2020
3.850
4.370
3.850
4.240
243,600
+0.33(+8.44%)
Aug 13, 2020
3.880
3.910
3.740
3.910
72,814
+0.03(+0.77%)
Aug 12, 2020
4.110
4.110
3.750
3.880
198,678
-0.13(-3.24%)
Aug 11, 2020
3.900
4.110
3.820
4.010
207,400
+0.28(+7.51%)
Aug 10, 2020
3.510
3.790
3.510
3.730
234,900
+0.32(+9.38%)
Aug 07, 2020
3.420
3.479
3.260
3.410
146,700
-0.10(-2.85%)
Aug 06, 2020
3.530
3.700
3.360
3.510
192,131
-0.10(-2.77%)
Aug 05, 2020
3.700
3.780
3.510
3.610
195,731
-0.19(-5.00%)
Aug 04, 2020
3.730
3.860
3.655
3.800
194,161
+0.01(+0.26%)
Aug 03, 2020
3.570
3.870
3.520
3.790
144,176
+0.22(+6.16%)
Jul 31, 2020
3.840
3.840
3.530
3.570
69,800
-0.15(-4.03%)
Jul 30, 2020
3.620
3.760
3.530
3.720
131,910
-0.03(-0.80%)
Jul 29, 2020
3.690
3.790
3.590
3.750
74,070
+0.07(+1.90%)
Jul 28, 2020
3.910
3.944
3.620
3.680
113,172
-0.23(-5.88%)
Jul 27, 2020
4.110
4.260
3.910
3.910
104,101
-0.14(-3.46%)
Jul 24, 2020
3.910
4.215
3.910
4.050
77,400
+0.18(+4.65%)
Jul 23, 2020
4.080
4.270
3.870
3.870
116,371
-0.17(-4.21%)
Jul 22, 2020
3.820
4.090
3.710
4.040
244,056
+0.30(+8.02%)
Jul 21, 2020
3.660
3.820
3.660
3.740
73,484
+0.23(+6.55%)
Jul 20, 2020
3.540
3.722
3.490
3.510
112,721
-0.16(-4.36%)
Jul 17, 2020
3.580
3.750
3.500
3.670
62,900
+0.10(+2.80%)
Jul 16, 2020
3.570
3.700
3.470
3.570
58,203
+0.00(+0.00%)
Jul 15, 2020
3.480
3.650
3.453
3.570
188,536
+0.12(+3.48%)
Jul 14, 2020
3.550
3.845
3.440
3.450
251,041
-0.12(-3.36%)
Jul 13, 2020
3.600
3.720
3.500
3.570
146,978
+0.03(+0.85%)
Jul 10, 2020
3.260
3.710
3.260
3.540
166,800
+0.20(+5.99%)
Jul 09, 2020
3.580
3.640
3.310
3.340
103,431
-0.24(-6.70%)
Jul 08, 2020
3.620
3.780
3.550
3.580
116,114
-0.02(-0.56%)
Jul 07, 2020
3.860
3.860
3.569
3.600
127,105
-0.29(-7.46%)
Jul 06, 2020
3.380
3.900
3.310
3.890
252,777
+0.67(+20.81%)
Jul 02, 2020
3.400
3.620
3.210
3.220
260,700
+0.11(+3.54%)
Jul 01, 2020
3.230
3.335
3.060
3.110
122,853
-0.10(-3.12%)
Jun 30, 2020
3.220
3.280
3.070
3.210
105,130
-0.01(-0.31%)
Jun 29, 2020
3.080
3.270
3.060
3.220
115,812
+0.07(+2.22%)
Jun 26, 2020
3.390
3.460
3.070
3.150
932,800
-0.29(-8.43%)
Jun 25, 2020
3.480
3.700
3.390
3.440
164,217
-0.10(-2.82%)
Jun 24, 2020
3.880
3.880
3.460
3.540
176,451
-0.39(-9.92%)
Jun 23, 2020
3.720
4.000
3.660
3.930
180,238
+0.30(+8.26%)
Jun 22, 2020
3.810
3.825
3.420
3.630
300,665
+0.00(+0.00%)
Jun 19, 2020
3.990
4.050
3.620
3.630
208,800
-0.21(-5.47%)
Jun 18, 2020
3.940
4.080
3.730
3.840
154,115
-0.10(-2.54%)
Jun 17, 2020
4.180
4.319
3.910
3.940
180,742
-0.31(-7.29%)
Jun 16, 2020
4.750
4.751
4.100
4.250
227,162
-0.25(-5.56%)
Jun 15, 2020
4.010
4.650
3.950
4.500
147,917
+0.25(+5.88%)
Jun 12, 2020
4.420
4.424
4.020
4.250
169,400
+0.03(+0.71%)
Jun 11, 2020
4.300
4.480
4.000
4.220
257,407
-0.44(-9.44%)
Jun 10, 2020
4.960
4.960
4.460
4.660
209,579
-0.36(-7.17%)
Jun 09, 2020
5.070
5.110
4.750
5.020
200,669
-0.19(-3.65%)
Jun 08, 2020
5.010
5.240
4.800
5.210
463,970
+0.66(+14.51%)
Jun 05, 2020
4.090
4.580
4.090
4.550
394,300
+0.54(+13.47%)
Jun 04, 2020
3.850
4.010
3.795
4.010
134,843
+0.17(+4.43%)
Jun 03, 2020
3.820
4.030
3.820
3.840
153,010
+0.02(+0.52%)
Jun 02, 2020
3.760
3.965
3.760
3.820
111,551
+0.07(+1.87%)
Jun 01, 2020
3.750
3.990
3.700
3.750
165,339
-0.03(-0.79%)
May 29, 2020
4.210
4.280
3.760
3.780
266,600
-0.36(-8.70%)
May 28, 2020
4.600
4.600
4.130
4.140
134,133
-0.36(-8.00%)
May 27, 2020
4.500
4.642
4.284
4.500
127,643
+0.06(+1.35%)
May 26, 2020
4.260
4.580
4.170
4.440
217,520
+0.34(+8.29%)
May 22, 2020
4.060
4.190
3.900
4.100
128,000
-0.04(-0.97%)
May 21, 2020
4.250
4.370
4.000
4.140
129,788
-0.12(-2.82%)
May 20, 2020
4.340
4.720
4.170
4.260
468,288
+0.06(+1.43%)
May 19, 2020
4.600
4.690
4.190
4.200
328,411
-0.35(-7.69%)
May 18, 2020
4.260
4.610
4.210
4.550
148,306
+0.49(+12.07%)
May 15, 2020
4.000
4.220
3.900
4.060
145,500
+0.15(+3.84%)
May 14, 2020
4.220
4.315
3.830
3.910
206,194
-0.23(-5.56%)
May 13, 2020
4.200
4.200
3.890
4.140
126,009
-0.05(-1.19%)
May 12, 2020
4.670
4.700
4.130
4.190
157,869
-0.45(-9.70%)
May 11, 2020
4.470
4.840
4.440
4.640
183,714
+0.13(+2.88%)
May 08, 2020
4.560
4.670
4.305
4.510
217,600
-0.05(-1.10%)
May 07, 2020
4.710
5.279
4.520
4.560
230,257
-0.29(-5.98%)
May 06, 2020
5.230
5.510
4.710
4.850
147,819
-0.51(-9.51%)
May 05, 2020
5.780
5.780
5.180
5.360
268,914
-0.05(-0.92%)
May 04, 2020
5.200
5.500
5.010
5.410
152,168
+0.16(+3.05%)
May 01, 2020
5.120
5.400
4.860
5.250
237,300
-0.16(-2.96%)
Apr 30, 2020
5.650
5.790
5.140
5.410
330,199
-0.33(-5.75%)
Apr 29, 2020
4.990
5.740
4.990
5.740
471,091
+0.83(+16.90%)
Apr 28, 2020
5.150
5.190
4.400
4.910
502,273
-0.10(-2.00%)
Apr 27, 2020
4.530
5.060
4.340
5.010
479,794
+0.34(+7.28%)
Apr 24, 2020
5.460
5.680
3.950
4.670
634,600
-0.77(-14.15%)
Apr 23, 2020
5.450
5.750
4.900
5.440
538,182
-0.61(-10.08%)
Apr 22, 2020
4.000
6.430
3.990
6.050
4,868,196
+2.25(+59.21%)
Apr 21, 2020
2.670
3.870
2.650
3.800
583,389
+1.14(+42.86%)
Apr 20, 2020
2.600
2.960
2.500
2.660
300,982
+0.02(+0.76%)
Apr 17, 2020
2.410
2.720
2.410
2.640
111,000
+0.28(+11.86%)
Apr 16, 2020
2.700
2.720
2.340
2.360
160,286
-0.33(-12.27%)
Apr 15, 2020
2.970
3.040
2.680
2.690
161,463
-0.34(-11.22%)
Apr 14, 2020
3.060
3.100
2.865
3.030
174,083
-0.03(-0.98%)
Apr 13, 2020
3.650
3.650
2.940
3.060
174,814
-0.34(-10.00%)
Apr 09, 2020
3.540
3.790
3.200
3.400
130,900
-0.02(-0.58%)
Apr 08, 2020
2.930
3.540
2.890
3.420
124,972
+0.51(+17.53%)
Apr 07, 2020
3.150
3.190
2.810
2.910
109,528
-0.10(-3.32%)
Apr 06, 2020
2.870
3.035
2.560
3.010
158,819
+0.24(+8.66%)
Apr 03, 2020
2.410
2.940
2.245
2.770
144,900
+0.34(+13.99%)
Apr 02, 2020
2.370
2.630
2.320
2.430
98,455
+0.05(+2.10%)
Apr 01, 2020
2.480
2.520
2.220
2.380
89,663
-0.09(-3.64%)
Mar 31, 2020
2.310
2.520
2.200
2.470
127,584
+0.24(+10.76%)
Mar 30, 2020
2.240
2.260
2.020
2.230
96,232
-0.06(-2.62%)
Mar 27, 2020
2.450
2.450
2.170
2.290
113,200
-0.24(-9.49%)
Mar 26, 2020
2.340
2.670
2.250
2.530
139,836
+0.19(+8.12%)
Mar 25, 2020
2.200
2.490
1.960
2.340
131,313
+0.23(+10.90%)
Mar 24, 2020
2.140
2.240
1.820
2.110
135,031
+0.09(+4.46%)
Mar 23, 2020
2.220
2.310
1.970
2.020
70,651
-0.18(-8.18%)
Mar 20, 2020
2.620
2.650
2.050
2.200
298,600
-0.23(-9.47%)
Mar 19, 2020
2.320
2.650
2.300
2.430
74,441
+0.10(+4.29%)
Mar 18, 2020
2.410
2.440
2.010
2.330
132,058
-0.25(-9.69%)
Mar 17, 2020
2.570
2.840
2.500
2.580
158,641
+0.08(+3.20%)
Mar 16, 2020
1.950
2.570
1.840
2.500
191,956
+0.41(+19.62%)
Mar 13, 2020
2.300
2.450
1.965
2.090
178,800
-0.04(-1.88%)
Mar 12, 2020
1.640
2.650
1.610
2.130
165,109
+0.27(+14.52%)
Mar 11, 2020
1.740
1.900
1.630
1.860
185,107
+0.06(+3.33%)
Mar 10, 2020
1.890
1.990
1.760
1.800
210,256
+0.03(+1.69%)
Mar 09, 2020
2.040
2.040
1.500
1.770
518,004
-0.87(-32.95%)
Mar 06, 2020
2.780
2.990
2.554
2.640
135,000
-0.26(-8.97%)
Mar 05, 2020
2.850
3.120
2.780
2.900
241,146
-0.30(-9.38%)
Mar 04, 2020
3.100
3.250
2.970
3.200
247,945
+0.16(+5.26%)
Mar 03, 2020
2.640
3.100
2.640
3.040
258,773
+0.40(+15.15%)
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.