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
Granite Point Mortgage Trust Inc
(NY:
GPMT
)
3.090
-0.030 (-0.96%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2021
8.792
8.878
8.542
8.542
1,149,928
-0.26(-3.00%)
Mar 30, 2021
8.666
8.911
8.666
8.806
732,045
+0.13(+1.53%)
Mar 29, 2021
8.715
8.862
8.638
8.673
606,700
-0.03(-0.40%)
Mar 26, 2021
8.729
8.764
8.582
8.708
483,367
+0.10(+1.14%)
Mar 25, 2021
8.289
8.708
8.135
8.610
713,502
+0.23(+2.75%)
Mar 24, 2021
8.561
8.883
8.359
8.380
553,089
-0.10(-1.24%)
Mar 23, 2021
8.673
8.785
8.443
8.485
633,826
-0.24(-2.80%)
Mar 22, 2021
8.855
8.876
8.575
8.729
892,779
-0.15(-1.73%)
Mar 19, 2021
8.331
8.883
8.261
8.883
1,981,221
+0.52(+6.28%)
Mar 18, 2021
8.520
8.610
8.310
8.359
515,660
-0.22(-2.53%)
Mar 17, 2021
8.415
8.631
8.394
8.575
459,506
+0.14(+1.66%)
Mar 16, 2021
8.534
8.582
8.387
8.436
470,189
-0.08(-0.99%)
Mar 15, 2021
8.499
8.534
8.324
8.520
579,559
+0.08(+0.91%)
Mar 12, 2021
8.415
8.666
8.415
8.443
536,836
+0.02(+0.25%)
Mar 11, 2021
8.457
8.589
8.317
8.422
537,917
+0.00(+0.00%)
Mar 10, 2021
8.317
8.561
8.256
8.422
855,260
+0.17(+2.03%)
Mar 09, 2021
8.380
8.380
8.170
8.254
569,450
+0.01(+0.08%)
Mar 08, 2021
8.058
8.352
8.023
8.247
772,912
+0.20(+2.52%)
Mar 05, 2021
8.184
8.380
7.729
8.044
1,007,337
+0.08(+1.05%)
Mar 04, 2021
7.925
8.079
7.743
7.960
737,666
-0.04(-0.52%)
Mar 03, 2021
8.037
8.212
7.911
8.002
554,896
+0.03(+0.35%)
Mar 02, 2021
7.953
8.107
7.799
7.974
376,422
+0.01(+0.09%)
Mar 01, 2021
8.009
8.121
7.845
7.967
597,528
+0.16(+2.06%)
Feb 26, 2021
7.575
7.946
7.541
7.806
658,071
+0.21(+2.76%)
Feb 25, 2021
8.093
8.226
7.575
7.596
663,255
-0.45(-5.57%)
Feb 24, 2021
7.484
8.044
7.484
8.044
760,857
+0.61(+8.18%)
Feb 23, 2021
7.470
7.512
7.212
7.435
479,488
-0.03(-0.37%)
Feb 22, 2021
7.386
7.483
7.302
7.463
483,836
+0.05(+0.66%)
Feb 19, 2021
7.239
7.561
7.239
7.414
528,687
+0.17(+2.42%)
Feb 18, 2021
7.309
7.379
7.232
7.239
396,056
-0.10(-1.33%)
Feb 17, 2021
7.484
7.554
7.330
7.337
525,589
-0.16(-2.15%)
Feb 16, 2021
7.330
7.589
7.323
7.498
559,169
+0.20(+2.68%)
Feb 12, 2021
7.163
7.330
7.131
7.302
394,871
+0.10(+1.46%)
Feb 11, 2021
7.156
7.316
7.009
7.198
410,226
+0.04(+0.59%)
Feb 10, 2021
7.051
7.330
7.009
7.156
652,120
+0.11(+1.59%)
Feb 09, 2021
7.079
7.135
6.946
7.044
496,025
-0.06(-0.89%)
Feb 08, 2021
7.079
7.135
7.023
7.107
435,891
+0.04(+0.59%)
Feb 05, 2021
6.960
7.072
6.904
7.065
546,558
+0.18(+2.64%)
Feb 04, 2021
6.708
6.953
6.708
6.883
436,243
+0.17(+2.61%)
Feb 03, 2021
6.750
6.841
6.638
6.708
462,354
-0.06(-0.83%)
Feb 02, 2021
6.729
6.813
6.645
6.764
445,222
+0.12(+1.79%)
Feb 01, 2021
6.575
6.659
6.316
6.645
1,020,590
+0.13(+1.93%)
Jan 29, 2021
6.701
6.701
6.414
6.519
854,364
-0.22(-3.32%)
Jan 28, 2021
6.743
6.771
6.603
6.743
798,255
+0.05(+0.73%)
Jan 27, 2021
6.834
6.925
6.680
6.694
1,068,462
-0.24(-3.53%)
Jan 26, 2021
6.953
7.093
6.883
6.939
555,859
+0.03(+0.51%)
Jan 25, 2021
6.932
7.051
6.778
6.904
851,663
-0.12(-1.69%)
Jan 22, 2021
6.925
7.044
6.806
7.023
756,575
+0.06(+0.90%)
Jan 21, 2021
7.114
7.114
6.918
6.960
704,278
-0.15(-2.16%)
Jan 20, 2021
6.827
7.128
6.827
7.114
803,453
+0.27(+3.88%)
Jan 19, 2021
6.813
6.890
6.701
6.848
660,469
+0.05(+0.72%)
Jan 15, 2021
6.855
6.911
6.764
6.799
524,112
-0.12(-1.72%)
Jan 14, 2021
6.918
6.953
6.841
6.918
471,747
+0.04(+0.61%)
Jan 13, 2021
6.855
6.911
6.785
6.876
434,937
+0.00(+0.00%)
Jan 12, 2021
6.827
6.925
6.757
6.876
418,441
+0.02(+0.31%)
Jan 11, 2021
6.841
7.037
6.806
6.855
555,488
-0.04(-0.61%)
Jan 08, 2021
6.960
6.960
6.736
6.897
750,427
-0.03(-0.50%)
Jan 07, 2021
7.058
7.072
6.820
6.932
650,860
-0.13(-1.78%)
Jan 06, 2021
6.820
7.226
6.806
7.058
1,133,949
+0.37(+5.54%)
Jan 05, 2021
6.729
6.841
6.673
6.687
629,727
-0.06(-0.83%)
Jan 04, 2021
6.995
6.995
6.631
6.743
1,245,829
-0.24(-3.50%)
Dec 31, 2020
6.988
6.988
6.988
691,856
+0.13(+1.83%)
Dec 30, 2020
6.785
7.016
6.729
6.862
691,856
+0.11(+1.66%)
Dec 29, 2020
6.904
6.950
6.676
6.750
882,140
-0.14(-2.04%)
Dec 28, 2020
6.870
7.124
6.830
6.890
1,192,005
+0.09(+1.38%)
Dec 24, 2020
6.843
6.853
6.636
6.797
646,263
-0.03(-0.49%)
Dec 23, 2020
6.589
6.944
6.563
6.830
1,235,532
+0.25(+3.86%)
Dec 22, 2020
6.503
6.650
6.382
6.576
1,328,030
+0.14(+2.18%)
Dec 21, 2020
6.583
6.598
6.349
6.436
1,391,663
+0.03(+0.42%)
Dec 18, 2020
6.683
6.790
6.396
6.409
3,559,163
-0.33(-4.86%)
Dec 17, 2020
6.777
6.817
6.636
6.737
818,989
+0.03(+0.50%)
Dec 16, 2020
6.790
6.850
6.696
6.703
542,108
-0.04(-0.59%)
Dec 15, 2020
6.683
6.823
6.583
6.743
919,512
+0.18(+2.75%)
Dec 14, 2020
6.743
6.783
6.563
6.563
616,856
-0.09(-1.41%)
Dec 11, 2020
6.623
6.716
6.516
6.656
498,725
-0.09(-1.29%)
Dec 10, 2020
6.603
6.850
6.556
6.743
936,570
+0.07(+1.00%)
Dec 09, 2020
6.757
6.843
6.583
6.676
756,044
-0.03(-0.40%)
Dec 08, 2020
6.636
6.730
6.422
6.703
1,269,301
+0.06(+0.91%)
Dec 07, 2020
7.091
7.104
6.516
6.643
1,549,323
-0.38(-5.42%)
Dec 04, 2020
6.737
7.031
6.737
7.024
904,679
+0.36(+5.42%)
Dec 03, 2020
6.683
6.850
6.596
6.663
1,308,062
+0.10(+1.53%)
Dec 02, 2020
6.362
6.623
6.262
6.563
595,155
+0.23(+3.70%)
Dec 01, 2020
6.329
6.469
6.269
6.329
507,067
+0.14(+2.27%)
Nov 30, 2020
6.422
6.442
6.155
6.188
877,248
-0.30(-4.63%)
Nov 27, 2020
6.449
6.549
6.376
6.489
330,987
+0.05(+0.83%)
Nov 25, 2020
6.576
6.576
6.356
6.436
1,006,279
-0.24(-3.60%)
Nov 24, 2020
6.483
6.763
6.483
6.676
1,394,202
+0.30(+4.72%)
Nov 23, 2020
6.162
6.396
6.088
6.376
905,177
+0.32(+5.30%)
Nov 20, 2020
5.928
6.055
5.814
6.055
560,374
+0.05(+0.89%)
Nov 19, 2020
6.015
6.074
5.767
6.001
751,346
-0.11(-1.75%)
Nov 18, 2020
6.148
6.436
6.088
6.108
1,194,734
+0.02(+0.33%)
Nov 17, 2020
5.854
6.088
5.767
6.088
1,339,438
+0.13(+2.13%)
Nov 16, 2020
5.834
6.001
5.811
5.961
1,292,386
+0.40(+7.21%)
Nov 13, 2020
5.413
5.647
5.393
5.560
1,136,310
+0.23(+4.26%)
Nov 12, 2020
5.400
5.540
5.233
5.333
1,006,525
-0.17(-3.16%)
Nov 11, 2020
5.741
5.741
5.420
5.507
1,137,416
-0.23(-3.96%)
Nov 10, 2020
5.353
5.821
5.246
5.734
2,097,661
+0.34(+6.32%)
Nov 09, 2020
4.919
5.527
4.832
5.393
2,342,064
+0.78(+16.79%)
Nov 06, 2020
4.678
4.712
4.585
4.618
666,464
-0.04(-0.86%)
Nov 05, 2020
4.544
4.712
4.544
4.658
657,348
+0.11(+2.35%)
Nov 04, 2020
4.631
4.631
4.511
4.551
756,623
-0.15(-3.27%)
Nov 03, 2020
4.671
4.742
4.618
4.705
1,342,226
+0.13(+2.77%)
Nov 02, 2020
4.571
4.691
4.531
4.578
802,628
+0.07(+1.63%)
Oct 30, 2020
4.524
4.638
4.431
4.504
619,778
-0.05(-1.17%)
Oct 29, 2020
4.384
4.605
4.351
4.558
802,342
+0.12(+2.71%)
Oct 28, 2020
4.491
4.598
4.404
4.438
1,119,503
-0.16(-3.49%)
Oct 27, 2020
4.618
4.745
4.598
4.598
688,560
-0.03(-0.72%)
Oct 26, 2020
4.778
4.778
4.575
4.631
702,298
-0.20(-4.15%)
Oct 23, 2020
4.718
4.852
4.685
4.832
573,542
+0.15(+3.29%)
Oct 22, 2020
4.531
4.705
4.511
4.678
461,208
+0.15(+3.40%)
Oct 21, 2020
4.524
4.565
4.371
4.524
566,205
-0.01(-0.15%)
Oct 20, 2020
4.631
4.678
4.524
4.531
529,931
-0.07(-1.45%)
Oct 19, 2020
4.725
4.758
4.591
4.598
767,431
-0.07(-1.43%)
Oct 16, 2020
4.772
4.818
4.658
4.665
688,310
-0.11(-2.24%)
Oct 15, 2020
4.685
4.839
4.685
4.772
638,722
+0.03(+0.56%)
Oct 14, 2020
4.765
4.879
4.738
4.745
677,049
+0.00(+0.00%)
Oct 13, 2020
4.725
4.839
4.725
4.745
610,056
-0.05(-1.11%)
Oct 12, 2020
4.685
4.845
4.618
4.798
727,107
+0.05(+1.13%)
Oct 09, 2020
4.999
5.006
4.725
4.745
665,715
-0.20(-4.05%)
Oct 08, 2020
4.845
5.019
4.778
4.945
1,199,865
+0.15(+3.06%)
Oct 07, 2020
4.865
4.872
4.671
4.798
1,466,925
-0.01(-0.28%)
Oct 06, 2020
4.929
5.072
4.786
4.812
1,343,949
-0.05(-1.07%)
Oct 05, 2020
4.909
4.981
4.792
4.864
1,117,421
-0.01(-0.13%)
Oct 02, 2020
4.584
4.914
4.552
4.870
848,608
+0.14(+3.03%)
Oct 01, 2020
4.617
4.760
4.539
4.727
934,015
+0.12(+2.54%)
Sep 30, 2020
4.604
4.747
4.545
4.610
1,407,978
-0.04(-0.84%)
Sep 29, 2020
4.929
5.215
4.565
4.649
2,994,668
+0.19(+4.23%)
Sep 28, 2020
3.908
4.558
3.908
4.461
2,903,874
+0.64(+16.67%)
Sep 25, 2020
3.661
3.862
3.661
3.823
1,080,061
+0.12(+3.16%)
Sep 24, 2020
3.719
3.835
3.589
3.706
915,842
+0.00(+0.00%)
Sep 23, 2020
4.051
4.201
3.706
3.706
1,532,607
-0.30(-7.47%)
Sep 22, 2020
4.058
4.155
3.979
4.005
1,176,222
-0.03(-0.81%)
Sep 21, 2020
4.363
4.379
3.992
4.038
1,482,970
-0.41(-9.21%)
Sep 18, 2020
4.396
4.565
4.318
4.448
2,615,492
+0.05(+1.18%)
Sep 17, 2020
4.175
4.415
4.097
4.396
1,546,623
+0.18(+4.16%)
Sep 16, 2020
4.005
4.285
3.934
4.220
1,814,787
+0.20(+4.85%)
Sep 15, 2020
4.031
4.142
3.999
4.025
872,790
-0.01(-0.32%)
Sep 14, 2020
4.071
4.077
3.947
4.038
1,450,484
+0.03(+0.65%)
Sep 11, 2020
4.031
4.038
3.856
4.012
1,164,030
-0.01(-0.16%)
Sep 10, 2020
4.071
4.106
4.005
4.018
1,153,438
-0.08(-1.90%)
Sep 09, 2020
4.168
4.193
4.077
4.097
1,239,577
-0.05(-1.25%)
Sep 08, 2020
4.207
4.253
4.039
4.149
1,446,931
-0.09(-2.15%)
Sep 04, 2020
4.331
4.467
4.103
4.240
1,297,980
-0.03(-0.76%)
Sep 03, 2020
4.292
4.474
4.259
4.272
1,450,339
+0.00(+0.00%)
Sep 02, 2020
4.292
4.357
4.214
4.272
1,014,788
-0.05(-1.05%)
Sep 01, 2020
4.298
4.418
4.253
4.318
892,180
+0.00(+0.00%)
Aug 31, 2020
4.506
4.506
4.305
4.318
1,502,098
-0.22(-4.87%)
Aug 28, 2020
4.552
4.597
4.428
4.539
810,007
+0.06(+1.31%)
Aug 27, 2020
4.370
4.662
4.370
4.480
1,120,487
+0.08(+1.77%)
Aug 26, 2020
4.597
4.610
4.311
4.402
1,753,216
-0.24(-5.18%)
Aug 25, 2020
4.747
4.831
4.532
4.643
707,211
-0.08(-1.65%)
Aug 24, 2020
4.571
4.792
4.448
4.721
1,198,328
+0.21(+4.61%)
Aug 21, 2020
4.597
4.662
4.487
4.513
929,501
-0.10(-2.12%)
Aug 20, 2020
4.604
4.688
4.554
4.610
741,269
-0.05(-1.12%)
Aug 19, 2020
4.610
4.753
4.610
4.662
770,611
+0.02(+0.42%)
Aug 18, 2020
4.721
4.798
4.630
4.643
791,388
-0.14(-2.99%)
Aug 17, 2020
4.825
4.862
4.734
4.786
758,678
-0.09(-1.87%)
Aug 14, 2020
4.688
4.922
4.630
4.877
854,913
+0.18(+3.88%)
Aug 13, 2020
4.701
4.942
4.662
4.695
707,697
-0.07(-1.50%)
Aug 12, 2020
5.111
5.163
4.698
4.766
1,074,040
-0.20(-4.06%)
Aug 11, 2020
5.143
5.319
4.929
4.968
1,626,452
-0.05(-0.91%)
Aug 10, 2020
4.825
5.065
4.799
5.013
1,399,635
+0.29(+6.20%)
Aug 07, 2020
4.519
4.747
4.493
4.721
911,047
+0.16(+3.42%)
Aug 06, 2020
4.584
4.682
4.548
4.565
884,017
-0.02(-0.43%)
Aug 05, 2020
4.480
4.604
4.396
4.584
839,644
+0.15(+3.37%)
Aug 04, 2020
4.337
4.480
4.337
4.435
828,113
+0.03(+0.74%)
Aug 03, 2020
4.415
4.435
4.259
4.402
805,804
-0.01(-0.29%)
Jul 31, 2020
4.422
4.630
4.311
4.415
858,758
-0.05(-1.02%)
Jul 30, 2020
4.318
4.539
4.298
4.461
730,463
+0.01(+0.15%)
Jul 29, 2020
4.435
4.500
4.363
4.454
591,617
-0.02(-0.44%)
Jul 28, 2020
4.324
4.519
4.318
4.474
751,524
+0.16(+3.77%)
Jul 27, 2020
4.370
4.396
4.246
4.311
950,683
-0.06(-1.34%)
Jul 24, 2020
4.383
4.519
4.370
4.370
901,819
-0.12(-2.61%)
Jul 23, 2020
4.487
4.662
4.454
4.487
967,948
-0.08(-1.71%)
Jul 22, 2020
4.279
4.571
4.272
4.565
956,170
+0.21(+4.78%)
Jul 21, 2020
4.201
4.402
4.201
4.357
820,203
+0.15(+3.55%)
Jul 20, 2020
4.227
4.409
4.136
4.207
821,347
-0.14(-3.14%)
Jul 17, 2020
4.318
4.402
4.233
4.344
1,003,935
+0.01(+0.30%)
Jul 16, 2020
4.337
4.474
4.233
4.331
691,815
-0.14(-3.20%)
Jul 15, 2020
4.227
4.552
4.207
4.474
1,251,061
+0.40(+9.90%)
Jul 14, 2020
4.142
4.220
4.031
4.071
845,894
-0.08(-2.03%)
Jul 13, 2020
4.253
4.292
4.097
4.155
1,158,912
-0.08(-1.99%)
Jul 10, 2020
4.031
4.246
3.966
4.240
783,094
+0.17(+4.15%)
Jul 09, 2020
4.201
4.253
3.960
4.071
1,918,178
-0.19(-4.43%)
Jul 08, 2020
4.285
4.331
4.110
4.259
1,913,709
-0.03(-0.61%)
Jul 07, 2020
4.324
4.402
4.201
4.285
1,595,327
-0.17(-3.80%)
Jul 06, 2020
4.480
4.578
4.337
4.454
1,022,448
+0.08(+1.78%)
Jul 02, 2020
4.617
4.698
4.337
4.376
1,404,710
-0.10(-2.32%)
Jul 01, 2020
4.656
4.922
4.435
4.480
1,760,266
-0.19(-4.04%)
Jun 30, 2020
4.740
4.812
4.535
4.669
1,318,571
-0.10(-2.18%)
Jun 29, 2020
4.422
4.779
4.376
4.773
1,349,793
+0.20(+4.41%)
Jun 26, 2020
4.474
4.584
4.350
4.571
2,663,782
-0.05(-1.13%)
Jun 25, 2020
4.220
4.623
4.220
4.623
1,452,235
+0.26(+5.96%)
Jun 24, 2020
4.636
4.643
4.227
4.363
1,982,405
-0.43(-8.96%)
Jun 23, 2020
4.389
4.812
4.389
4.792
1,803,780
+0.37(+8.38%)
Jun 22, 2020
4.532
4.552
4.279
4.422
1,536,544
-0.15(-3.27%)
Jun 19, 2020
4.643
4.727
4.435
4.571
3,376,133
-0.08(-1.82%)
Jun 18, 2020
4.604
4.838
4.526
4.656
2,059,965
-0.08(-1.65%)
Jun 17, 2020
4.747
4.831
4.532
4.734
1,422,271
+0.00(+0.00%)
Jun 16, 2020
5.078
5.137
4.558
4.734
2,195,969
+0.03(+0.69%)
Jun 15, 2020
4.116
5.052
4.077
4.701
3,503,867
+0.16(+3.43%)
Jun 12, 2020
4.571
4.604
4.084
4.545
2,695,001
+0.47(+11.48%)
Jun 11, 2020
4.285
4.682
4.071
4.077
3,746,101
-0.81(-16.51%)
Jun 10, 2020
5.397
5.397
4.591
4.883
3,878,948
-0.36(-6.82%)
Jun 09, 2020
5.852
6.067
5.176
5.241
5,297,310
-0.97(-15.60%)
Jun 08, 2020
5.683
6.229
5.384
6.210
5,992,959
+1.30(+26.49%)
Jun 05, 2020
4.935
5.241
4.747
4.909
4,619,211
+0.67(+15.80%)
Jun 04, 2020
3.960
4.500
3.921
4.240
5,942,107
+0.50(+13.39%)
Jun 03, 2020
3.446
3.895
3.446
3.739
3,787,997
+0.47(+14.54%)
Jun 02, 2020
3.446
3.615
3.264
3.264
3,215,865
-0.10(-2.90%)
Jun 01, 2020
3.251
3.424
3.180
3.362
1,779,089
+0.16(+5.08%)
May 29, 2020
3.316
3.382
3.167
3.199
2,426,177
-0.12(-3.72%)
May 28, 2020
3.472
3.530
3.290
3.323
1,880,063
-0.15(-4.31%)
May 27, 2020
3.609
3.609
3.232
3.472
2,690,057
+0.03(+0.95%)
May 26, 2020
3.472
3.518
3.336
3.440
2,946,797
+0.14(+4.13%)
May 22, 2020
3.303
3.323
3.160
3.303
1,391,176
-0.03(-0.78%)
May 21, 2020
3.323
3.433
3.206
3.329
1,652,307
-0.02(-0.58%)
May 20, 2020
3.212
3.427
3.205
3.349
1,830,450
+0.22(+7.07%)
May 19, 2020
3.121
3.359
2.939
3.128
1,800,717
-0.03(-0.82%)
May 18, 2020
3.160
3.297
3.004
3.154
2,814,123
+0.16(+5.21%)
May 15, 2020
2.985
3.030
2.868
2.998
5,143,324
-0.05(-1.50%)
May 14, 2020
2.738
3.050
2.536
3.043
3,018,479
+0.22(+7.83%)
May 13, 2020
3.160
3.173
2.731
2.822
3,637,435
-0.41(-12.68%)
May 12, 2020
3.167
3.713
2.972
3.232
7,732,460
+0.35(+12.19%)
May 11, 2020
2.926
2.939
2.764
2.881
2,583,454
-0.05(-1.56%)
May 08, 2020
2.978
3.024
2.829
2.926
3,090,700
-0.01(-0.22%)
May 07, 2020
2.861
3.050
2.829
2.933
3,206,682
+0.10(+3.44%)
May 06, 2020
2.946
3.050
2.764
2.835
3,218,658
-0.06(-2.02%)
May 05, 2020
3.076
3.303
2.868
2.894
3,031,871
-0.04(-1.33%)
May 04, 2020
2.783
2.972
2.712
2.933
2,380,184
-0.08(-2.59%)
May 01, 2020
3.037
3.082
2.803
3.011
3,427,652
-0.23(-7.03%)
Apr 30, 2020
3.414
3.654
3.180
3.238
3,840,212
-0.40(-10.91%)
Apr 29, 2020
3.271
3.862
3.232
3.635
4,957,449
+0.53(+16.95%)
Apr 28, 2020
2.900
3.206
2.855
3.108
3,055,246
+0.32(+11.42%)
Apr 27, 2020
2.705
2.959
2.529
2.790
2,331,655
+0.15(+5.66%)
Apr 24, 2020
2.764
2.800
2.413
2.640
2,351,743
-0.07(-2.64%)
Apr 23, 2020
2.757
2.972
2.699
2.712
1,745,922
-0.04(-1.42%)
Apr 22, 2020
3.024
3.056
2.672
2.751
2,159,844
-0.17(-5.79%)
Apr 21, 2020
2.692
2.939
2.653
2.920
1,562,859
+0.02(+0.67%)
Apr 20, 2020
3.043
3.161
2.832
2.900
2,282,235
-0.34(-10.44%)
Apr 17, 2020
3.290
3.362
3.037
3.238
3,264,174
-0.14(-4.23%)
Apr 16, 2020
3.323
3.401
2.972
3.381
2,309,521
+0.12(+3.59%)
Apr 15, 2020
3.303
3.401
3.063
3.264
2,214,897
-0.32(-8.89%)
Apr 14, 2020
3.648
3.849
3.336
3.583
2,774,545
+0.10(+2.80%)
Apr 13, 2020
4.136
4.162
3.128
3.485
5,033,099
-0.17(-4.63%)
Apr 09, 2020
3.687
4.487
3.316
3.654
10,267,579
+0.73(+25.17%)
Apr 08, 2020
2.685
3.329
2.607
2.920
7,481,748
+0.62(+26.84%)
Apr 07, 2020
2.172
2.738
2.172
2.302
4,569,577
+0.33(+16.45%)
Apr 06, 2020
1.912
2.393
1.866
1.977
4,806,245
+0.24(+13.86%)
Apr 03, 2020
2.016
2.022
1.580
1.736
3,904,245
-0.17(-8.87%)
Apr 02, 2020
2.477
2.542
1.834
1.905
3,235,425
-0.43(-18.38%)
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.