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
Surgutneftegaz Pref ADR
(OP:
SGTPY
)
N/A
UNCHANGED
Last Price
Updated: 12:40 PM EST, Mar 3, 2022
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 03, 2022
0
+0.00(+0.00%)
Mar 02, 2022
1.850
2.010
0.9500
0.9600
383,296
-1.21(-55.76%)
Mar 01, 2022
2.780
4.720
2.020
2.170
653,613
-0.77(-26.19%)
Feb 28, 2022
2.850
3.460
2.550
2.940
376,269
-0.51(-14.78%)
Feb 25, 2022
3.620
3.800
3.300
3.450
450,066
+0.16(+4.86%)
Feb 24, 2022
3.420
3.460
3.180
3.290
709,788
-1.08(-24.71%)
Feb 23, 2022
4.540
4.546
4.300
4.370
154,408
-0.06(-1.35%)
Feb 22, 2022
4.300
4.560
4.210
4.430
530,011
-0.35(-7.32%)
Feb 18, 2022
4.780
0
-0.12(-2.45%)
Feb 17, 2022
4.950
4.965
4.900
4.900
55,861
-0.08(-1.68%)
Feb 16, 2022
5.030
5.050
4.980
4.984
85,558
-0.05(-0.92%)
Feb 15, 2022
5.004
5.030
4.970
5.030
76,668
+0.14(+2.86%)
Feb 14, 2022
4.925
4.980
4.870
4.890
16,488
-0.02(-0.46%)
Feb 11, 2022
5.020
5.020
4.880
4.912
18,612
-0.15(-3.01%)
Feb 10, 2022
5.105
5.105
5.018
5.065
18,699
+0.03(+0.69%)
Feb 09, 2022
5.089
5.089
5.020
5.030
24,278
+0.00(+0.01%)
Feb 08, 2022
5.010
5.050
4.940
5.030
41,536
+0.15(+3.07%)
Feb 07, 2022
4.970
4.980
4.880
4.880
81,480
-0.05(-1.01%)
Feb 04, 2022
4.900
4.970
4.785
4.930
27,963
+0.08(+1.65%)
Feb 03, 2022
4.880
4.810
4.850
26,292
-0.10(-2.02%)
Feb 02, 2022
4.900
4.950
4.900
4.950
29,394
+0.02(+0.41%)
Feb 01, 2022
4.940
4.950
4.840
4.930
47,540
+0.04(+0.72%)
Jan 31, 2022
4.870
4.930
4.870
4.895
41,806
+0.04(+0.93%)
Jan 28, 2022
4.800
4.850
4.750
4.850
40,402
+0.12(+2.54%)
Jan 27, 2022
4.790
4.890
4.710
4.730
133,164
+0.03(+0.64%)
Jan 26, 2022
4.660
4.840
4.660
4.700
310,906
+0.05(+1.08%)
Jan 25, 2022
4.600
4.690
4.510
4.650
474,683
+0.04(+0.87%)
Jan 24, 2022
4.650
4.775
4.540
4.610
718,494
-0.29(-5.92%)
Jan 21, 2022
4.910
5.090
4.850
4.900
256,053
-0.05(-1.01%)
Jan 20, 2022
5.010
5.080
4.930
4.950
113,098
-0.08(-1.59%)
Jan 19, 2022
4.940
5.040
4.930
5.030
78,190
+0.02(+0.40%)
Jan 18, 2022
4.840
5.050
4.840
5.010
258,694
-0.13(-2.53%)
Jan 14, 2022
5.140
0
+0.04(+0.78%)
Jan 13, 2022
5.280
5.280
5.070
5.100
112,027
-0.18(-3.41%)
Jan 12, 2022
5.250
5.280
5.220
5.280
11,279
+0.00(+0.00%)
Jan 11, 2022
5.235
5.350
5.180
5.280
64,946
+0.03(+0.57%)
Jan 10, 2022
5.260
5.320
5.190
5.250
43,579
-0.03(-0.57%)
Jan 07, 2022
5.205
5.300
5.130
5.280
20,679
+0.12(+2.33%)
Jan 06, 2022
5.090
5.190
5.090
5.160
340,542
+0.04(+0.78%)
Jan 05, 2022
5.260
5.265
5.100
5.120
102,747
-0.21(-3.94%)
Jan 04, 2022
5.350
5.350
5.250
5.330
53,296
+0.07(+1.33%)
Jan 03, 2022
5.260
5.300
5.200
5.260
23,186
+0.00(+0.00%)
Dec 31, 2021
5.250
5.260
5.230
5.260
30,573
+0.08(+1.54%)
Dec 30, 2021
5.225
5.230
5.103
5.180
196,827
-0.02(-0.38%)
Dec 29, 2021
5.160
5.200
5.160
5.200
23,872
+0.02(+0.29%)
Dec 28, 2021
5.185
5.200
5.170
5.185
17,818
-0.02(-0.29%)
Dec 27, 2021
5.200
5.276
5.160
5.200
96,952
+0.04(+0.78%)
Dec 23, 2021
5.140
5.200
5.096
5.160
63,297
+0.03(+0.58%)
Dec 22, 2021
5.180
5.180
5.120
5.130
117,255
-0.02(-0.39%)
Dec 21, 2021
5.250
5.300
5.150
5.150
561,462
-0.10(-1.90%)
Dec 20, 2021
5.150
5.250
5.080
5.250
123,250
+0.06(+1.16%)
Dec 17, 2021
5.170
5.190
5.150
5.190
28,469
-0.01(-0.19%)
Dec 16, 2021
5.090
5.200
5.090
5.200
64,824
+0.02(+0.39%)
Dec 15, 2021
5.180
5.200
5.100
5.180
134,806
+0.18(+3.60%)
Dec 14, 2021
5.050
5.065
4.980
5.000
109,913
-0.09(-1.77%)
Dec 13, 2021
5.150
5.210
5.070
5.090
127,106
-0.14(-2.60%)
Dec 10, 2021
5.200
5.270
5.110
5.226
16,948
+0.03(+0.50%)
Dec 09, 2021
5.260
5.279
5.180
5.200
54,361
-0.01(-0.29%)
Dec 08, 2021
5.260
5.260
5.180
5.215
47,193
-0.03(-0.48%)
Dec 07, 2021
5.285
5.400
5.200
5.240
57,964
+0.05(+0.96%)
Dec 06, 2021
5.210
5.280
5.140
5.190
198,506
+0.00(+0.00%)
Dec 03, 2021
5.170
5.205
5.130
5.190
31,263
+0.01(+0.19%)
Dec 02, 2021
5.180
5.220
5.160
5.180
59,326
+0.00(+0.00%)
Dec 01, 2021
5.150
5.200
5.070
5.180
42,112
+0.02(+0.39%)
Nov 30, 2021
5.060
5.160
5.040
5.160
259,276
+0.07(+1.38%)
Nov 29, 2021
5.150
5.220
5.060
5.090
65,574
+0.03(+0.53%)
Nov 26, 2021
5.130
5.160
5.050
5.063
38,893
-0.06(-1.21%)
Nov 24, 2021
5.170
5.200
5.080
5.125
224,711
-0.03(-0.49%)
Nov 23, 2021
5.170
5.190
5.130
5.150
26,083
-0.09(-1.72%)
Nov 22, 2021
5.180
5.240
5.160
5.240
133,902
-0.11(-2.06%)
Nov 19, 2021
5.270
5.410
5.270
5.350
241,536
+0.02(+0.33%)
Nov 18, 2021
5.350
5.340
5.300
5.332
64,584
-0.13(-2.34%)
Nov 17, 2021
5.480
5.570
5.430
5.460
38,834
-0.04(-0.73%)
Nov 16, 2021
5.490
5.500
5.470
5.500
100,439
-0.03(-0.54%)
Nov 15, 2021
5.580
5.600
5.460
5.530
13,628
-0.08(-1.43%)
Nov 12, 2021
5.570
5.630
5.517
5.610
62,661
+0.05(+0.90%)
Nov 11, 2021
5.510
5.600
5.470
5.560
41,997
+0.18(+3.35%)
Nov 10, 2021
5.410
5.380
30,246
-0.02(-0.37%)
Nov 09, 2021
5.400
5.450
5.360
5.400
27,789
+0.04(+0.75%)
Nov 08, 2021
5.550
5.550
5.360
5.360
5,471
+0.03(+0.49%)
Nov 05, 2021
5.360
5.360
5.285
5.334
35,159
+0.02(+0.45%)
Nov 04, 2021
5.290
5.416
5.280
5.310
51,027
+0.03(+0.57%)
Nov 03, 2021
5.310
5.340
5.270
5.280
50,856
-0.06(-1.12%)
Nov 02, 2021
5.360
5.440
5.340
5.340
18,335
-0.05(-0.93%)
Nov 01, 2021
5.370
5.420
5.360
5.390
60,067
-0.06(-1.10%)
Oct 29, 2021
5.420
5.500
5.400
5.450
27,644
-0.08(-1.45%)
Oct 28, 2021
5.500
5.590
5.440
5.530
12,666
+0.06(+1.10%)
Oct 27, 2021
5.510
5.610
5.470
5.470
69,843
-0.04(-0.73%)
Oct 26, 2021
5.590
5.510
15,048
-0.03(-0.54%)
Oct 25, 2021
5.550
5.590
5.540
5.540
23,518
+0.03(+0.54%)
Oct 22, 2021
5.550
5.560
5.500
5.510
17,542
-0.03(-0.54%)
Oct 21, 2021
5.560
5.570
5.540
5.540
11,851
-0.06(-1.07%)
Oct 20, 2021
5.550
5.663
5.550
5.600
61,569
-0.07(-1.23%)
Oct 19, 2021
5.610
5.690
5.540
5.670
13,515
+0.15(+2.68%)
Oct 18, 2021
5.500
5.560
5.480
5.522
88,686
-0.09(-1.57%)
Oct 15, 2021
5.530
5.610
5.500
5.610
23,760
+0.09(+1.63%)
Oct 14, 2021
5.560
5.570
5.500
5.520
70,797
-0.01(-0.09%)
Oct 13, 2021
5.560
5.560
5.460
5.525
33,069
-0.06(-1.16%)
Oct 12, 2021
5.650
5.650
5.560
5.590
15,460
+0.00(+0.00%)
Oct 11, 2021
5.590
5.590
5.555
5.590
44,385
+0.03(+0.54%)
Oct 08, 2021
5.550
5.620
5.540
5.560
89,026
-0.02(-0.36%)
Oct 07, 2021
5.600
5.640
5.530
5.580
52,109
+0.00(+0.00%)
Oct 06, 2021
5.600
5.652
5.549
5.580
22,282
-0.08(-1.41%)
Oct 05, 2021
5.550
5.720
5.550
5.660
117,399
+0.25(+4.62%)
Oct 04, 2021
5.410
5.480
5.380
5.410
26,320
+0.00(+0.00%)
Oct 01, 2021
5.410
5.460
5.380
5.410
28,670
-0.03(-0.55%)
Sep 30, 2021
5.520
5.520
5.410
5.440
77,429
-0.05(-0.91%)
Sep 29, 2021
5.350
5.500
5.350
5.490
83,769
+0.19(+3.58%)
Sep 28, 2021
5.330
5.393
5.300
5.300
207,132
+0.00(+0.00%)
Sep 27, 2021
5.390
5.390
5.300
5.300
18,202
-0.02(-0.38%)
Sep 24, 2021
5.300
5.343
5.280
5.320
148,832
+0.04(+0.85%)
Sep 23, 2021
5.275
5.300
5.250
5.275
150,397
+0.06(+1.05%)
Sep 22, 2021
5.210
5.300
5.210
5.220
46,919
+0.06(+1.16%)
Sep 21, 2021
5.165
5.200
5.150
5.160
14,745
+0.00(+0.00%)
Sep 20, 2021
5.140
5.220
5.140
5.160
22,860
-0.07(-1.34%)
Sep 17, 2021
5.200
5.260
5.150
5.230
187,049
-0.03(-0.57%)
Sep 16, 2021
5.280
5.290
5.210
5.260
1,086,865
+0.02(+0.38%)
Sep 15, 2021
5.260
5.280
5.230
5.240
386,861
+0.00(+0.00%)
Sep 14, 2021
5.280
5.280
5.220
5.240
47,399
-0.02(-0.38%)
Sep 13, 2021
5.190
5.270
5.190
5.260
90,416
+0.06(+1.15%)
Sep 10, 2021
5.260
5.260
5.200
5.200
15,138
-0.01(-0.19%)
Sep 09, 2021
5.230
5.250
5.210
5.210
65,818
-0.03(-0.57%)
Sep 08, 2021
5.262
5.307
5.230
5.240
75,713
+0.01(+0.19%)
Sep 07, 2021
5.329
5.329
5.230
5.230
112,378
-0.07(-1.32%)
Sep 03, 2021
5.308
5.320
5.290
5.300
21,630
-0.03(-0.47%)
Sep 02, 2021
5.331
5.360
5.290
5.325
337,432
+0.00(+0.09%)
Sep 01, 2021
5.245
5.330
5.220
5.320
92,350
+0.08(+1.53%)
Aug 31, 2021
5.305
5.320
5.240
5.240
170,638
-0.01(-0.19%)
Aug 30, 2021
5.280
5.300
5.230
5.250
43,729
+0.04(+0.77%)
Aug 27, 2021
5.190
5.250
5.190
5.210
93,716
+0.04(+0.77%)
Aug 26, 2021
5.170
5.240
5.170
5.170
56,160
-0.04(-0.77%)
Aug 25, 2021
5.265
5.270
5.160
5.210
52,332
-0.07(-1.33%)
Aug 24, 2021
5.278
5.290
5.250
5.280
189,817
+0.06(+1.15%)
Aug 23, 2021
5.280
5.320
5.220
5.220
143,801
+0.02(+0.34%)
Aug 20, 2021
5.205
5.260
5.200
5.202
17,087
-0.02(-0.34%)
Aug 19, 2021
5.219
5.240
5.160
5.220
273,508
+0.00(+0.00%)
Aug 18, 2021
5.250
5.280
5.180
5.220
885,984
-0.03(-0.57%)
Aug 17, 2021
5.220
5.260
5.200
5.250
733,821
+0.00(+0.00%)
Aug 16, 2021
5.230
5.350
5.201
5.250
643,387
+0.03(+0.57%)
Aug 13, 2021
5.180
5.250
5.180
5.220
127,354
+0.05(+0.97%)
Aug 12, 2021
5.180
5.250
5.160
5.170
258,368
-0.04(-0.77%)
Aug 11, 2021
5.170
5.210
5.160
5.210
40,349
+0.10(+1.96%)
Aug 10, 2021
5.120
5.230
5.100
5.110
87,452
-0.06(-1.12%)
Aug 09, 2021
5.220
5.230
5.130
5.168
71,347
+0.02(+0.35%)
Aug 06, 2021
5.150
5.250
5.150
5.150
84,378
-0.04(-0.77%)
Aug 05, 2021
5.200
5.230
5.150
5.190
46,861
+0.02(+0.39%)
Aug 04, 2021
5.210
5.260
5.170
5.170
112,266
+0.00(+0.00%)
Aug 03, 2021
5.210
5.230
5.160
5.170
89,232
+0.01(+0.19%)
Aug 02, 2021
5.226
5.260
5.150
5.160
243,656
-0.08(-1.53%)
Jul 30, 2021
5.230
5.270
5.215
5.240
291,716
+0.05(+0.96%)
Jul 29, 2021
5.240
5.270
5.190
5.190
289,917
+0.02(+0.39%)
Jul 28, 2021
5.200
5.230
5.170
5.170
76,519
-0.02(-0.39%)
Jul 27, 2021
5.220
5.260
5.170
5.190
88,441
-0.02(-0.38%)
Jul 26, 2021
5.165
5.250
5.140
5.210
114,863
-0.02(-0.38%)
Jul 23, 2021
5.175
5.240
5.175
5.230
19,648
+0.11(+2.15%)
Jul 22, 2021
5.100
5.170
5.100
5.120
127,716
-0.04(-0.78%)
Jul 21, 2021
5.120
5.180
5.100
5.160
23,506
+0.05(+0.98%)
Jul 20, 2021
5.035
5.170
4.990
5.110
494,073
+0.01(+0.20%)
Jul 19, 2021
5.140
5.240
5.100
5.100
73,784
-1.04(-16.93%)
Jul 16, 2021
6.300
6.300
5.950
6.139
59,852
-0.01(-0.18%)
Jul 15, 2021
6.350
6.350
6.058
6.150
22,373
-0.15(-2.38%)
Jul 14, 2021
6.270
6.340
6.220
6.300
47,222
+0.00(+0.00%)
Jul 13, 2021
6.300
6.369
6.300
6.300
8,804
-0.06(-0.94%)
Jul 12, 2021
6.382
6.390
6.310
6.360
24,220
+0.00(+0.00%)
Jul 09, 2021
6.300
6.410
6.300
6.360
25,585
+0.14(+2.25%)
Jul 08, 2021
6.290
6.300
6.210
6.220
201,914
-0.12(-1.89%)
Jul 07, 2021
6.390
6.410
6.340
6.340
34,224
-0.01(-0.16%)
Jul 06, 2021
6.510
6.520
6.330
6.350
64,335
+0.08(+1.28%)
Jul 02, 2021
6.280
6.300
6.270
6.270
8,365
+0.01(+0.16%)
Jul 01, 2021
6.285
6.300
6.226
6.260
23,306
+0.04(+0.64%)
Jun 30, 2021
6.260
6.330
6.200
6.220
53,686
-0.04(-0.64%)
Jun 29, 2021
6.270
6.320
6.250
6.260
8,724
-0.04(-0.63%)
Jun 28, 2021
6.380
6.390
6.300
6.300
20,425
-0.04(-0.63%)
Jun 25, 2021
6.330
6.390
6.300
6.340
53,791
+0.01(+0.24%)
Jun 24, 2021
6.315
6.360
6.301
6.325
9,851
+0.03(+0.40%)
Jun 23, 2021
6.350
6.360
6.280
6.300
7,904
-0.02(-0.32%)
Jun 22, 2021
6.288
6.320
6.160
6.320
3,434
+0.08(+1.28%)
Jun 21, 2021
6.300
6.300
6.230
6.240
27,328
-0.03(-0.48%)
Jun 18, 2021
6.300
6.320
6.160
6.270
112,367
-0.13(-2.03%)
Jun 17, 2021
6.415
6.430
6.330
6.400
28,680
+0.06(+0.95%)
Jun 16, 2021
6.435
6.440
6.340
6.340
11,301
-0.07(-1.14%)
Jun 15, 2021
6.390
6.413
6.380
6.413
48,409
+0.01(+0.22%)
Jun 14, 2021
6.370
6.405
6.350
6.399
24,345
+0.10(+1.57%)
Jun 11, 2021
6.320
6.340
6.260
6.300
32,176
-0.02(-0.32%)
Jun 10, 2021
6.370
6.370
6.280
6.320
21,942
-0.03(-0.47%)
Jun 09, 2021
6.360
6.370
6.320
6.350
5,096
-0.01(-0.16%)
Jun 08, 2021
6.340
6.370
6.310
6.360
47,662
+0.04(+0.63%)
Jun 07, 2021
6.400
6.400
6.300
6.320
28,257
-0.02(-0.32%)
Jun 04, 2021
6.350
6.350
6.300
6.340
10,543
-0.03(-0.47%)
Jun 03, 2021
6.320
6.370
6.310
6.370
25,314
+0.01(+0.16%)
Jun 02, 2021
6.290
6.360
6.290
6.360
17,182
+0.08(+1.27%)
Jun 01, 2021
6.294
6.320
6.270
6.280
37,124
+0.03(+0.48%)
May 28, 2021
6.270
6.280
6.250
6.250
32,801
+0.01(+0.16%)
May 27, 2021
6.210
6.260
6.210
6.240
712,444
-0.01(-0.16%)
May 26, 2021
6.240
6.270
6.210
6.250
25,686
-0.02(-0.32%)
May 25, 2021
6.300
6.320
6.270
6.270
122,778
+0.02(+0.32%)
May 24, 2021
6.270
6.276
6.249
6.250
470,816
+0.05(+0.81%)
May 21, 2021
6.160
6.250
6.140
6.200
35,975
+0.04(+0.65%)
May 20, 2021
6.250
6.250
6.150
6.160
18,474
-0.09(-1.44%)
May 19, 2021
6.170
6.250
6.100
6.250
26,114
+0.12(+1.96%)
May 18, 2021
6.050
6.160
5.970
6.130
40,581
+0.08(+1.32%)
May 17, 2021
6.044
6.050
6.035
6.050
8,457
+0.05(+0.83%)
May 14, 2021
5.960
6.050
5.850
6.000
89,048
+0.04(+0.67%)
May 13, 2021
6.003
6.050
5.950
5.960
25,931
-0.04(-0.67%)
May 12, 2021
5.960
6.020
5.955
6.000
30,673
-0.03(-0.50%)
May 11, 2021
5.930
6.030
5.910
6.030
41,592
+0.09(+1.52%)
May 10, 2021
5.900
5.940
5.850
5.940
8,209
+0.11(+1.80%)
May 07, 2021
5.860
5.940
5.790
5.835
8,488
+0.01(+0.26%)
May 06, 2021
5.690
5.870
5.690
5.820
8,627
+0.13(+2.28%)
May 05, 2021
5.670
5.810
5.670
5.690
16,240
-0.05(-0.87%)
May 04, 2021
5.729
5.880
5.641
5.740
55,067
+0.13(+2.32%)
May 03, 2021
5.750
5.750
5.610
5.610
32,338
-0.11(-1.92%)
Apr 30, 2021
5.631
5.720
5.630
5.720
12,700
+0.05(+0.88%)
Apr 29, 2021
5.698
5.698
5.668
5.670
8,999
+0.00(+0.00%)
Apr 28, 2021
5.665
5.710
5.650
5.670
46,953
-0.03(-0.44%)
Apr 27, 2021
5.660
5.700
5.660
5.695
46,461
-0.00(-0.09%)
Apr 26, 2021
5.700
5.737
5.660
5.700
44,283
+0.04(+0.71%)
Apr 23, 2021
5.760
5.760
5.620
5.660
51,100
-0.08(-1.39%)
Apr 22, 2021
5.650
5.760
5.620
5.740
202,942
+0.10(+1.77%)
Apr 21, 2021
5.640
5.660
5.630
5.640
12,685
+0.04(+0.80%)
Apr 20, 2021
5.510
5.630
5.492
5.595
16,138
+0.09(+1.63%)
Apr 19, 2021
5.570
5.570
5.491
5.505
17,525
-0.07(-1.17%)
Apr 16, 2021
5.640
5.640
5.550
5.570
18,500
+0.09(+1.64%)
Apr 15, 2021
5.600
5.610
5.480
5.480
29,271
-0.16(-2.84%)
Apr 14, 2021
5.570
5.640
5.550
5.640
32,558
+0.09(+1.62%)
Apr 13, 2021
5.455
5.554
5.455
5.550
17,395
+0.06(+1.13%)
Apr 12, 2021
5.450
5.520
5.450
5.488
26,457
+0.04(+0.70%)
Apr 09, 2021
5.490
5.490
5.402
5.450
9,300
-0.08(-1.45%)
Apr 08, 2021
5.560
5.560
5.410
5.530
39,835
+0.04(+0.73%)
Apr 07, 2021
5.463
5.510
5.440
5.490
13,932
+0.04(+0.73%)
Apr 06, 2021
5.550
5.560
5.450
5.450
66,727
-0.03(-0.55%)
Apr 05, 2021
5.473
5.536
5.460
5.480
7,600
-0.02(-0.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.