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
U.S. Xpress Enterprises Inc Cl A
(NY:
USX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 30, 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 (%)
Mar 31, 2021
12.02
12.33
11.65
11.75
535,965
-0.13(-1.09%)
Mar 30, 2021
11.41
11.96
11.37
11.88
281,590
+0.44(+3.85%)
Mar 29, 2021
11.50
12.05
11.14
11.44
361,727
-0.10(-0.87%)
Mar 26, 2021
10.88
11.68
10.88
11.54
255,200
+0.79(+7.35%)
Mar 25, 2021
10.49
10.95
10.33
10.75
233,073
+0.13(+1.22%)
Mar 24, 2021
10.62
11.16
10.58
10.62
202,245
+0.18(+1.72%)
Mar 23, 2021
10.95
11.14
10.32
10.44
200,271
-0.55(-5.00%)
Mar 22, 2021
11.30
11.39
10.91
10.99
218,923
-0.24(-2.14%)
Mar 19, 2021
11.52
11.64
11.16
11.23
638,400
-0.27(-2.35%)
Mar 18, 2021
11.30
11.83
11.28
11.50
501,337
+0.18(+1.59%)
Mar 17, 2021
10.94
11.37
10.75
11.32
348,094
+0.37(+3.38%)
Mar 16, 2021
10.96
11.12
10.66
10.95
159,699
-0.02(-0.18%)
Mar 15, 2021
11.50
11.66
10.82
10.97
300,260
-0.42(-3.69%)
Mar 12, 2021
11.25
11.44
11.17
11.39
644,800
+0.21(+1.88%)
Mar 11, 2021
10.97
11.24
10.83
11.18
371,902
+0.22(+2.01%)
Mar 10, 2021
10.88
11.04
10.75
10.96
337,978
+0.32(+3.01%)
Mar 09, 2021
10.57
10.87
10.50
10.64
297,839
+0.21(+2.01%)
Mar 08, 2021
10.25
10.75
10.22
10.43
309,262
+0.18(+1.76%)
Mar 05, 2021
10.27
10.29
9.650
10.25
331,800
+0.16(+1.59%)
Mar 04, 2021
11.03
11.03
9.960
10.09
761,946
-0.22(-2.13%)
Mar 03, 2021
9.900
10.70
9.900
10.31
558,548
+0.42(+4.25%)
Mar 02, 2021
10.00
10.20
9.830
9.890
372,471
+0.05(+0.51%)
Mar 01, 2021
9.580
10.03
9.500
9.840
291,922
+0.59(+6.38%)
Feb 26, 2021
9.470
9.620
9.170
9.250
264,900
-0.17(-1.80%)
Feb 25, 2021
9.590
9.810
9.385
9.420
299,438
-0.17(-1.77%)
Feb 24, 2021
9.540
9.800
9.410
9.590
266,947
+0.19(+2.02%)
Feb 23, 2021
9.710
9.710
9.100
9.400
326,585
-0.31(-3.19%)
Feb 22, 2021
9.520
10.24
9.410
9.710
604,325
+0.12(+1.25%)
Feb 19, 2021
9.580
9.700
9.460
9.590
247,400
+0.09(+0.95%)
Feb 18, 2021
9.500
9.650
9.140
9.500
243,241
+0.00(+0.00%)
Feb 17, 2021
9.600
9.680
9.010
9.500
372,049
-0.06(-0.63%)
Feb 16, 2021
9.610
9.750
9.300
9.560
494,833
+0.21(+2.25%)
Feb 12, 2021
9.370
9.540
9.305
9.350
203,500
+0.07(+0.75%)
Feb 11, 2021
9.510
9.560
8.960
9.280
356,114
-0.16(-1.69%)
Feb 10, 2021
9.530
9.800
9.150
9.440
441,508
-0.05(-0.53%)
Feb 09, 2021
9.000
9.550
9.000
9.490
545,299
+0.62(+6.99%)
Feb 08, 2021
8.520
8.970
8.500
8.870
393,483
+0.36(+4.23%)
Feb 05, 2021
8.510
8.720
8.270
8.510
419,600
+0.07(+0.83%)
Feb 04, 2021
7.950
8.500
7.870
8.440
502,680
+0.64(+8.21%)
Feb 03, 2021
7.720
7.920
7.480
7.800
305,920
+0.11(+1.43%)
Feb 02, 2021
7.590
7.940
7.490
7.690
446,630
+0.19(+2.53%)
Feb 01, 2021
6.990
7.520
6.930
7.500
541,330
+0.75(+11.11%)
Jan 29, 2021
7.390
7.390
6.540
6.750
691,200
-0.18(-2.60%)
Jan 28, 2021
7.120
7.300
6.820
6.930
348,890
-0.14(-1.98%)
Jan 27, 2021
7.520
7.520
7.020
7.070
383,145
-0.48(-6.36%)
Jan 26, 2021
7.890
7.890
7.520
7.550
241,097
-0.28(-3.58%)
Jan 25, 2021
7.950
8.090
7.800
7.830
278,973
-0.26(-3.21%)
Jan 22, 2021
8.180
8.240
7.530
8.090
912,500
-0.78(-8.79%)
Jan 21, 2021
8.030
9.650
7.920
8.870
2,038,607
+0.90(+11.29%)
Jan 20, 2021
7.760
8.115
7.657
7.970
240,046
+0.18(+2.31%)
Jan 19, 2021
7.420
7.990
7.330
7.790
312,270
+0.46(+6.28%)
Jan 15, 2021
7.070
7.520
6.880
7.330
404,100
+0.14(+1.95%)
Jan 14, 2021
6.970
7.420
6.970
7.190
322,364
+0.24(+3.45%)
Jan 13, 2021
7.030
7.066
6.870
6.950
141,009
-0.08(-1.14%)
Jan 12, 2021
6.690
7.130
6.690
7.030
384,477
+0.08(+1.15%)
Jan 11, 2021
7.230
7.290
6.830
6.950
257,937
-0.28(-3.87%)
Jan 08, 2021
7.250
7.370
7.215
7.230
174,600
+0.00(+0.00%)
Jan 07, 2021
7.290
7.360
7.060
7.230
221,462
+0.10(+1.40%)
Jan 06, 2021
6.830
7.450
6.830
7.130
451,605
+0.38(+5.63%)
Jan 05, 2021
6.620
6.840
6.470
6.750
223,925
+0.13(+1.96%)
Jan 04, 2021
6.900
6.960
6.600
6.620
199,571
-0.22(-3.22%)
Dec 31, 2020
6.840
6.840
6.840
281,632
+0.10(+1.48%)
Dec 30, 2020
6.840
6.880
6.670
6.740
281,632
-0.05(-0.74%)
Dec 29, 2020
6.910
7.000
6.760
6.790
250,412
-0.08(-1.16%)
Dec 28, 2020
7.000
7.000
6.600
6.870
277,148
-0.06(-0.87%)
Dec 24, 2020
7.010
7.060
6.820
6.930
115,100
-0.03(-0.43%)
Dec 23, 2020
6.980
7.150
6.930
6.960
265,016
+0.04(+0.58%)
Dec 22, 2020
6.920
6.980
6.780
6.920
163,168
+0.01(+0.14%)
Dec 21, 2020
6.850
7.000
6.750
6.910
179,968
-0.01(-0.14%)
Dec 18, 2020
6.830
7.170
6.800
6.920
317,800
+0.07(+1.02%)
Dec 17, 2020
6.880
6.952
6.780
6.850
145,678
+0.02(+0.29%)
Dec 16, 2020
6.930
6.980
6.800
6.830
211,281
-0.06(-0.87%)
Dec 15, 2020
6.800
6.945
6.670
6.890
229,762
+0.07(+1.03%)
Dec 14, 2020
7.130
7.160
6.790
6.820
414,014
-0.30(-4.21%)
Dec 11, 2020
7.130
7.220
7.010
7.120
187,500
-0.01(-0.14%)
Dec 10, 2020
6.960
7.200
6.870
7.130
492,603
+0.14(+2.00%)
Dec 09, 2020
7.260
7.390
6.970
6.990
761,102
-0.21(-2.92%)
Dec 08, 2020
7.210
7.590
7.130
7.200
363,188
+0.02(+0.28%)
Dec 07, 2020
7.140
7.200
6.730
7.180
386,970
+0.09(+1.27%)
Dec 04, 2020
7.000
7.110
6.620
7.090
697,300
+0.17(+2.46%)
Dec 03, 2020
7.340
7.350
6.910
6.920
411,879
-0.43(-5.85%)
Dec 02, 2020
7.690
7.690
7.230
7.350
276,492
-0.28(-3.67%)
Dec 01, 2020
7.570
7.700
7.450
7.630
300,426
+0.13(+1.73%)
Nov 30, 2020
7.720
7.760
7.410
7.500
241,858
-0.23(-2.98%)
Nov 27, 2020
7.710
7.800
7.530
7.730
126,200
+0.02(+0.26%)
Nov 25, 2020
7.770
7.855
7.490
7.710
244,500
-0.06(-0.77%)
Nov 24, 2020
7.670
7.960
7.400
7.770
389,459
+0.06(+0.78%)
Nov 23, 2020
8.230
8.350
7.350
7.710
919,769
-0.46(-5.63%)
Nov 20, 2020
8.140
8.270
8.050
8.170
187,900
-0.03(-0.37%)
Nov 19, 2020
7.960
8.210
7.800
8.200
266,758
+0.20(+2.50%)
Nov 18, 2020
7.840
8.210
7.840
8.000
438,513
+0.12(+1.52%)
Nov 17, 2020
7.860
7.950
7.490
7.880
201,087
-0.11(-1.38%)
Nov 16, 2020
7.830
8.037
7.789
7.990
275,017
+0.23(+2.96%)
Nov 13, 2020
7.400
7.820
7.400
7.760
279,300
+0.47(+6.45%)
Nov 12, 2020
7.450
7.650
7.230
7.290
186,279
-0.29(-3.83%)
Nov 11, 2020
7.740
7.740
7.250
7.580
416,703
-0.14(-1.81%)
Nov 10, 2020
7.380
7.780
7.263
7.720
343,155
+0.42(+5.75%)
Nov 09, 2020
7.790
7.870
7.130
7.300
427,073
-0.02(-0.27%)
Nov 06, 2020
7.390
7.390
7.080
7.320
278,800
-0.02(-0.27%)
Nov 05, 2020
7.230
7.500
7.160
7.340
291,404
+0.05(+0.69%)
Nov 04, 2020
7.170
7.570
7.030
7.290
276,772
-0.12(-1.62%)
Nov 03, 2020
7.050
7.700
7.050
7.410
353,540
+0.47(+6.77%)
Nov 02, 2020
7.090
7.140
6.720
6.940
487,251
-0.27(-3.74%)
Oct 30, 2020
6.790
7.270
6.790
7.210
841,100
+0.63(+9.57%)
Oct 29, 2020
6.450
6.910
6.270
6.580
848,092
+0.13(+2.02%)
Oct 28, 2020
6.350
6.570
6.180
6.450
744,131
-0.06(-0.92%)
Oct 27, 2020
6.650
6.830
6.450
6.510
448,019
-0.21(-3.12%)
Oct 26, 2020
7.090
7.190
6.460
6.720
1,144,277
-0.36(-5.08%)
Oct 23, 2020
7.800
8.050
7.020
7.080
1,667,500
-2.25(-24.12%)
Oct 22, 2020
9.440
9.450
9.180
9.330
498,122
+0.01(+0.11%)
Oct 21, 2020
9.400
9.740
9.270
9.320
313,480
+0.06(+0.65%)
Oct 20, 2020
9.140
9.500
8.960
9.260
257,447
+0.12(+1.31%)
Oct 19, 2020
10.21
10.32
9.130
9.140
548,826
-0.92(-9.15%)
Oct 16, 2020
10.79
10.85
10.03
10.06
371,200
-0.86(-7.88%)
Oct 15, 2020
10.31
11.28
10.10
10.92
755,246
+0.93(+9.31%)
Oct 14, 2020
10.35
10.49
9.970
9.990
256,344
-0.36(-3.48%)
Oct 13, 2020
9.970
10.50
9.885
10.35
183,282
+0.30(+2.99%)
Oct 12, 2020
9.930
10.22
9.850
10.05
317,284
+0.11(+1.11%)
Oct 09, 2020
9.930
10.22
9.820
9.940
133,200
+0.22(+2.26%)
Oct 08, 2020
9.600
10.00
9.585
9.720
233,837
+0.17(+1.78%)
Oct 07, 2020
9.270
9.740
9.270
9.550
257,713
+0.38(+4.14%)
Oct 06, 2020
9.070
9.371
8.950
9.170
216,566
+0.20(+2.23%)
Oct 05, 2020
8.610
9.010
8.600
8.970
219,639
+0.39(+4.55%)
Oct 02, 2020
8.170
8.780
8.058
8.580
192,500
+0.20(+2.39%)
Oct 01, 2020
8.220
8.410
8.160
8.380
123,929
+0.12(+1.45%)
Sep 30, 2020
8.440
8.580
8.250
8.260
238,029
-0.14(-1.67%)
Sep 29, 2020
8.500
8.610
8.390
8.400
125,101
-0.16(-1.87%)
Sep 28, 2020
8.390
8.719
8.390
8.560
169,643
+0.31(+3.76%)
Sep 25, 2020
8.000
8.380
8.000
8.250
259,600
+0.20(+2.48%)
Sep 24, 2020
8.030
8.340
7.880
8.050
252,247
-0.06(-0.74%)
Sep 23, 2020
7.750
8.200
7.750
8.110
381,345
+0.40(+5.19%)
Sep 22, 2020
7.790
7.840
7.450
7.710
168,318
-0.09(-1.15%)
Sep 21, 2020
7.620
7.860
7.310
7.800
347,212
-0.03(-0.38%)
Sep 18, 2020
7.980
8.100
7.690
7.830
775,700
-0.16(-2.00%)
Sep 17, 2020
8.190
8.250
7.960
7.990
310,786
-0.41(-4.88%)
Sep 16, 2020
8.400
8.550
8.290
8.400
309,472
+0.04(+0.48%)
Sep 15, 2020
8.200
8.600
8.180
8.360
263,785
+0.21(+2.58%)
Sep 14, 2020
8.580
8.580
7.870
8.150
548,288
-0.37(-4.34%)
Sep 11, 2020
9.210
9.210
8.390
8.520
385,700
-0.58(-6.37%)
Sep 10, 2020
9.530
9.750
8.970
9.100
376,896
-0.42(-4.41%)
Sep 09, 2020
9.100
9.600
9.100
9.520
288,698
+0.49(+5.43%)
Sep 08, 2020
8.890
9.200
8.570
9.030
540,148
+0.12(+1.35%)
Sep 04, 2020
9.040
9.190
8.660
8.910
268,700
-0.11(-1.22%)
Sep 03, 2020
9.330
9.390
8.870
9.020
527,631
-0.37(-3.94%)
Sep 02, 2020
9.670
9.760
9.230
9.390
546,672
-0.32(-3.30%)
Sep 01, 2020
9.400
9.790
9.150
9.710
343,621
+0.14(+1.46%)
Aug 31, 2020
10.12
10.25
9.320
9.570
509,623
-0.52(-5.15%)
Aug 28, 2020
10.12
10.37
9.940
10.09
456,200
-0.03(-0.30%)
Aug 27, 2020
10.12
10.33
10.03
10.12
221,595
+0.05(+0.50%)
Aug 26, 2020
10.27
10.38
10.01
10.07
350,892
-0.20(-1.95%)
Aug 25, 2020
11.15
11.25
10.17
10.27
601,215
-0.85(-7.64%)
Aug 24, 2020
10.77
11.17
10.65
11.12
614,200
+0.35(+3.25%)
Aug 21, 2020
10.81
11.01
10.53
10.77
334,300
-0.19(-1.73%)
Aug 20, 2020
10.50
11.05
10.40
10.96
292,376
+0.30(+2.81%)
Aug 19, 2020
10.40
11.09
10.29
10.66
456,115
+0.26(+2.50%)
Aug 18, 2020
10.68
10.76
10.16
10.40
589,914
-0.37(-3.44%)
Aug 17, 2020
11.25
11.34
10.61
10.77
624,754
-0.21(-1.91%)
Aug 14, 2020
10.69
11.00
10.55
10.98
739,500
+0.29(+2.71%)
Aug 13, 2020
10.58
10.83
10.42
10.69
726,412
+0.22(+2.10%)
Aug 12, 2020
10.64
10.77
10.35
10.47
681,631
+0.16(+1.55%)
Aug 11, 2020
10.08
10.69
10.01
10.31
779,454
+0.42(+4.25%)
Aug 10, 2020
9.450
10.47
9.425
9.890
1,360,600
+0.49(+5.21%)
Aug 07, 2020
9.070
9.540
9.070
9.400
761,100
+0.34(+3.75%)
Aug 06, 2020
9.550
9.550
8.840
9.060
374,083
-0.45(-4.73%)
Aug 05, 2020
9.470
9.660
9.280
9.510
494,443
+0.18(+1.93%)
Aug 04, 2020
9.320
9.720
9.260
9.330
415,961
+0.08(+0.86%)
Aug 03, 2020
9.410
9.980
9.085
9.250
556,697
+0.09(+0.98%)
Jul 31, 2020
9.980
10.11
9.030
9.160
862,900
-0.67(-6.82%)
Jul 30, 2020
9.000
10.34
8.840
9.830
1,870,948
+1.05(+11.96%)
Jul 29, 2020
8.050
8.790
7.430
8.780
1,960,830
+1.97(+28.93%)
Jul 28, 2020
7.090
7.090
6.720
6.810
286,097
-0.20(-2.85%)
Jul 27, 2020
7.090
7.160
6.870
7.010
291,067
-0.07(-0.99%)
Jul 24, 2020
7.190
7.390
7.050
7.080
186,600
-0.16(-2.21%)
Jul 23, 2020
7.340
7.630
7.210
7.240
416,985
-0.09(-1.23%)
Jul 22, 2020
7.300
7.550
7.300
7.330
638,340
+0.13(+1.81%)
Jul 21, 2020
6.730
7.480
6.700
7.200
1,845,508
+0.57(+8.60%)
Jul 20, 2020
6.590
6.770
6.530
6.630
156,991
+0.03(+0.45%)
Jul 17, 2020
6.610
6.721
6.520
6.600
191,000
+0.01(+0.15%)
Jul 16, 2020
6.330
6.710
6.330
6.590
335,473
+0.15(+2.33%)
Jul 15, 2020
6.480
6.550
6.350
6.440
213,992
+0.11(+1.74%)
Jul 14, 2020
6.140
6.360
6.070
6.330
152,063
+0.18(+2.93%)
Jul 13, 2020
6.420
6.430
6.080
6.150
284,130
-0.26(-4.06%)
Jul 10, 2020
6.240
6.520
6.226
6.410
269,100
+0.21(+3.39%)
Jul 09, 2020
5.830
6.440
5.830
6.200
221,562
+0.09(+1.47%)
Jul 08, 2020
6.390
6.610
5.980
6.110
412,861
-0.30(-4.68%)
Jul 07, 2020
6.360
6.540
6.260
6.410
512,674
+0.08(+1.26%)
Jul 06, 2020
6.220
6.370
6.140
6.330
320,492
+0.19(+3.09%)
Jul 02, 2020
5.900
6.150
5.890
6.140
181,700
+0.33(+5.68%)
Jul 01, 2020
6.030
6.120
5.740
5.810
156,387
-0.19(-3.17%)
Jun 30, 2020
5.750
6.031
5.750
6.000
191,809
+0.17(+2.92%)
Jun 29, 2020
6.050
6.100
5.650
5.830
189,020
-0.16(-2.67%)
Jun 26, 2020
5.790
6.020
5.720
5.990
364,300
+0.13(+2.22%)
Jun 25, 2020
5.770
5.880
5.620
5.860
123,833
+0.06(+1.03%)
Jun 24, 2020
5.800
5.980
5.770
5.800
110,503
-0.18(-3.01%)
Jun 23, 2020
5.960
6.080
5.880
5.980
170,253
+0.11(+1.87%)
Jun 22, 2020
5.770
5.910
5.690
5.870
115,162
+0.07(+1.21%)
Jun 19, 2020
5.910
6.015
5.710
5.800
278,300
-0.11(-1.86%)
Jun 18, 2020
5.740
6.000
5.650
5.910
163,038
+0.08(+1.37%)
Jun 17, 2020
5.650
5.870
5.530
5.830
130,840
+0.19(+3.37%)
Jun 16, 2020
5.580
5.800
5.430
5.640
171,589
+0.26(+4.83%)
Jun 15, 2020
5.230
5.520
5.180
5.380
128,769
-0.05(-0.92%)
Jun 12, 2020
5.870
5.980
5.265
5.430
105,100
-0.16(-2.86%)
Jun 11, 2020
5.450
5.700
5.210
5.590
244,320
-0.21(-3.62%)
Jun 10, 2020
5.820
5.970
5.660
5.800
121,554
-0.09(-1.53%)
Jun 09, 2020
5.800
5.940
5.620
5.890
137,427
-0.05(-0.84%)
Jun 08, 2020
6.050
6.180
5.850
5.940
290,165
-0.01(-0.17%)
Jun 05, 2020
5.950
6.050
5.800
5.950
298,600
+0.12(+2.06%)
Jun 04, 2020
5.470
5.860
5.440
5.830
312,558
+0.36(+6.58%)
Jun 03, 2020
5.540
5.640
5.420
5.470
595,913
+0.17(+3.21%)
Jun 02, 2020
5.140
5.600
5.130
5.300
397,232
+0.16(+3.11%)
Jun 01, 2020
5.220
5.350
5.066
5.140
309,655
+0.04(+0.78%)
May 29, 2020
4.850
5.130
4.730
5.100
408,200
+0.21(+4.29%)
May 28, 2020
4.840
4.990
4.800
4.890
265,378
+0.00(+0.00%)
May 27, 2020
4.940
4.990
4.800
4.890
202,277
+0.05(+1.03%)
May 26, 2020
4.850
4.950
4.720
4.840
272,996
+0.18(+3.86%)
May 22, 2020
4.520
4.720
4.460
4.660
304,100
+0.31(+7.13%)
May 21, 2020
4.140
4.400
4.100
4.350
205,078
+0.20(+4.82%)
May 20, 2020
4.050
4.300
4.050
4.150
229,860
+0.20(+5.06%)
May 19, 2020
3.850
4.150
3.820
3.950
244,777
+0.04(+1.02%)
May 18, 2020
3.860
4.050
3.820
3.910
181,669
+0.24(+6.54%)
May 15, 2020
3.540
3.680
3.420
3.670
263,900
+0.18(+5.16%)
May 14, 2020
3.480
3.680
3.370
3.490
271,440
-0.08(-2.24%)
May 13, 2020
3.800
3.801
3.490
3.570
231,647
-0.25(-6.54%)
May 12, 2020
4.030
4.030
3.810
3.820
196,993
-0.14(-3.54%)
May 11, 2020
4.130
4.169
3.870
3.960
185,078
-0.17(-4.12%)
May 08, 2020
3.950
4.250
3.948
4.130
349,500
+0.28(+7.27%)
May 07, 2020
3.800
3.930
3.760
3.850
205,368
+0.05(+1.32%)
May 06, 2020
4.000
4.080
3.770
3.800
148,418
-0.14(-3.55%)
May 05, 2020
4.010
4.170
3.870
3.940
142,192
+0.00(+0.00%)
May 04, 2020
3.900
4.090
3.840
3.940
138,153
-0.03(-0.76%)
May 01, 2020
4.080
4.210
3.910
3.970
171,200
-0.39(-8.94%)
Apr 30, 2020
4.330
4.590
4.060
4.360
295,706
-0.44(-9.17%)
Apr 29, 2020
4.530
4.880
4.482
4.800
305,736
+0.48(+11.11%)
Apr 28, 2020
4.470
4.470
4.030
4.320
145,749
+0.00(+0.00%)
Apr 27, 2020
3.810
4.370
3.810
4.320
215,177
+0.44(+11.34%)
Apr 24, 2020
3.900
3.950
3.740
3.880
50,100
+0.04(+1.04%)
Apr 23, 2020
3.740
3.890
3.660
3.840
113,743
+0.09(+2.40%)
Apr 22, 2020
3.800
3.900
3.660
3.750
97,481
+0.09(+2.46%)
Apr 21, 2020
3.690
3.760
3.521
3.660
183,062
-0.20(-5.18%)
Apr 20, 2020
3.840
3.960
3.620
3.860
134,141
-0.03(-0.77%)
Apr 17, 2020
3.640
3.910
3.570
3.890
248,300
+0.32(+8.96%)
Apr 16, 2020
3.510
3.570
3.330
3.570
183,899
+0.11(+3.18%)
Apr 15, 2020
3.390
3.533
3.320
3.460
110,922
-0.16(-4.42%)
Apr 14, 2020
3.760
3.840
3.550
3.620
103,819
-0.01(-0.28%)
Apr 13, 2020
3.870
3.870
3.530
3.630
108,011
-0.21(-5.47%)
Apr 09, 2020
3.760
3.970
3.700
3.840
178,100
+0.18(+4.92%)
Apr 08, 2020
3.500
3.720
3.450
3.660
266,913
+0.22(+6.40%)
Apr 07, 2020
3.500
3.510
3.320
3.440
265,541
+0.03(+0.88%)
Apr 06, 2020
3.150
3.440
3.150
3.410
327,935
+0.43(+14.43%)
Apr 03, 2020
3.150
3.150
2.910
2.980
178,000
-0.19(-5.99%)
Apr 02, 2020
3.080
3.260
3.000
3.170
186,457
+0.09(+2.92%)
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.