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
Cemtrex Inc
(NQ:
CETX
)
0.2685
-0.0206 (-7.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2020
1418
1491
1418
1458
100
+11.55(+0.80%)
Mar 30, 2020
1550
1575
1413
1447
94
-123.69(-7.88%)
Mar 27, 2020
1617
1716
1470
1571
89
-21.42(-1.35%)
Mar 26, 2020
1575
1680
1479
1592
86
+38.01(+2.45%)
Mar 25, 2020
1449
1743
1407
1554
282
+126.00(+8.82%)
Mar 24, 2020
1491
1533
1365
1428
93
-3.57(-0.25%)
Mar 23, 2020
1512
1647
1376
1432
91
-74.76(-4.96%)
Mar 20, 2020
1617
1674
1470
1506
117
-68.67(-4.36%)
Mar 19, 2020
1365
1617
1323
1575
115
+189.00(+13.64%)
Mar 18, 2020
1491
1554
1365
1386
186
-126.00(-8.33%)
Mar 17, 2020
1827
1911
1386
1512
466
+126.00(+9.09%)
Mar 16, 2020
1260
1659
1260
1386
165
-27.51(-1.95%)
Mar 13, 2020
1680
1680
1297
1414
207
-172.20(-10.86%)
Mar 12, 2020
1659
1680
1260
1586
336
-304.29(-16.10%)
Mar 11, 2020
2100
2100
1869
1890
149
-126.00(-6.25%)
Mar 10, 2020
2310
2394
1911
2016
245
-63.00(-3.03%)
Mar 09, 2020
2415
2541
2079
2079
295
-378.00(-15.38%)
Mar 06, 2020
2541
2625
2436
2457
216
-168.00(-6.40%)
Mar 05, 2020
2667
2709
2562
2625
162
-105.00(-3.85%)
Mar 04, 2020
2730
2772
2646
2730
203
-42.00(-1.52%)
Mar 03, 2020
2730
2814
2688
2772
220
-42.00(-1.49%)
Mar 02, 2020
2898
3045
2730
2814
168
-168.00(-5.63%)
Feb 28, 2020
2835
3003
2625
2982
268
+105.00(+3.65%)
Feb 27, 2020
3087
3108
2835
2877
321
-357.00(-11.04%)
Feb 26, 2020
3171
3885
3087
3234
641
-126.00(-3.75%)
Feb 25, 2020
3297
3444
3024
3360
796
-63.00(-1.84%)
Feb 24, 2020
3780
4305
3255
3423
5,242
+504.00(+17.27%)
Feb 21, 2020
3003
3065
2835
2919
1,079
-126.00(-4.14%)
Feb 20, 2020
3402
3507
2982
3045
613
-609.00(-16.67%)
Feb 19, 2020
3948
4032
3276
3654
2,367
+420.00(+12.99%)
Feb 18, 2020
3465
3465
2940
3234
802
+483.00(+17.56%)
Feb 14, 2020
2625
3045
2583
2751
672
+189.00(+7.38%)
Feb 13, 2020
2709
2709
2520
2562
170
-147.00(-5.43%)
Feb 12, 2020
2415
2730
2394
2709
445
+252.00(+10.26%)
Feb 11, 2020
2583
2583
2373
2457
300
-21.00(-0.85%)
Feb 10, 2020
2667
2688
2436
2478
375
-84.00(-3.28%)
Feb 07, 2020
2667
2667
2499
2562
281
-105.00(-3.94%)
Feb 06, 2020
2709
2793
2583
2667
210
-126.00(-4.51%)
Feb 05, 2020
3297
3675
2646
2793
1,786
+63.00(+2.31%)
Feb 04, 2020
2793
2835
2478
2730
190
-42.00(-1.52%)
Feb 03, 2020
2856
2919
2772
2772
85
-105.00(-3.65%)
Jan 31, 2020
2961
2978
2793
2877
98
-83.79(-2.83%)
Jan 30, 2020
2751
3003
2730
2961
240
+251.79(+9.29%)
Jan 29, 2020
2877
2877
2709
2709
144
-168.00(-5.84%)
Jan 28, 2020
2982
2982
2709
2877
392
-126.00(-4.20%)
Jan 27, 2020
3087
3129
2940
3003
214
-210.00(-6.54%)
Jan 24, 2020
3654
3654
3150
3213
359
-420.00(-11.56%)
Jan 23, 2020
3906
4095
3591
3633
325
-378.00(-9.42%)
Jan 22, 2020
3948
4263
3780
4011
447
+63.00(+1.60%)
Jan 21, 2020
4074
4200
3885
3948
604
-294.00(-6.93%)
Jan 17, 2020
4767
4977
4221
4242
1,635
-1029.00(-19.52%)
Jan 16, 2020
6720
6951
4683
5271
7,909
+1449.00(+37.91%)
Jan 15, 2020
4074
5775
3822
3822
25,537
+1344.00(+54.24%)
Jan 14, 2020
2331
2541
2331
2478
220
+126.00(+5.36%)
Jan 13, 2020
2415
2457
2331
2352
38
-42.00(-1.75%)
Jan 10, 2020
2436
2457
2373
2394
18
-42.00(-1.72%)
Jan 09, 2020
2478
2478
2331
2436
28
+21.00(+0.87%)
Jan 08, 2020
2394
2520
2373
2415
44
+21.00(+0.88%)
Jan 07, 2020
2520
2520
2320
2394
82
-147.00(-5.79%)
Jan 06, 2020
2583
2583
2436
2541
54
-42.00(-1.63%)
Jan 03, 2020
2625
2625
2478
2583
42
-42.00(-1.60%)
Jan 02, 2020
2667
2709
2625
2625
66
-105.00(-3.85%)
Dec 31, 2019
2646
2814
2646
2730
76
+21.00(+0.78%)
Dec 30, 2019
2667
2772
2604
2709
67
+105.00(+4.03%)
Dec 27, 2019
2562
2709
2520
2604
79
+31.50(+1.22%)
Dec 26, 2019
2625
2680
2562
2572
57
-73.50(-2.78%)
Dec 24, 2019
2709
2709
2541
2646
42
+0.00(+0.00%)
Dec 23, 2019
2646
2772
2625
2646
91
-63.00(-2.33%)
Dec 20, 2019
2583
2877
2520
2709
185
+84.00(+3.20%)
Dec 19, 2019
2541
2646
2520
2625
59
+42.00(+1.63%)
Dec 18, 2019
2625
2709
2499
2583
123
-21.00(-0.81%)
Dec 17, 2019
2499
2667
2499
2604
75
+84.00(+3.33%)
Dec 16, 2019
2583
2625
2478
2520
68
-122.85(-4.65%)
Dec 13, 2019
2625
2646
2478
2643
62
-24.15(-0.91%)
Dec 12, 2019
2625
2730
2478
2667
104
+147.00(+5.83%)
Dec 11, 2019
2415
2646
2415
2520
82
+42.00(+1.69%)
Dec 10, 2019
2562
2667
2331
2478
85
-138.81(-5.30%)
Dec 09, 2019
2856
2940
2583
2617
103
-218.19(-7.70%)
Dec 06, 2019
2835
3024
2772
2835
31
-105.00(-3.57%)
Dec 05, 2019
2919
3024
2625
2940
56
+0.00(+0.00%)
Dec 04, 2019
2940
3045
2898
2940
15
-42.00(-1.41%)
Dec 03, 2019
2898
2982
2898
2982
7
+84.00(+2.90%)
Dec 02, 2019
2976
2994
2898
2898
17
-63.00(-2.13%)
Nov 29, 2019
3024
3024
2904
2961
8
-84.00(-2.76%)
Nov 27, 2019
2940
3045
2919
3045
13
+42.00(+1.40%)
Nov 26, 2019
2940
3037
2919
3003
22
+84.00(+2.88%)
Nov 25, 2019
2961
3255
2919
2919
146
-42.00(-1.42%)
Nov 22, 2019
2835
3024
2835
2961
20
+63.00(+2.17%)
Nov 21, 2019
2898
2944
2835
2898
19
-42.00(-1.43%)
Nov 20, 2019
2982
3003
2907
2940
10
-105.00(-3.45%)
Nov 19, 2019
2877
3087
2814
3045
28
+110.46(+3.76%)
Nov 18, 2019
2919
3024
2856
2935
38
-26.46(-0.89%)
Nov 15, 2019
2856
2961
2814
2961
21
+63.00(+2.17%)
Nov 14, 2019
2835
2919
2793
2898
33
+0.00(+0.00%)
Nov 13, 2019
2940
2961
2877
2898
30
-63.00(-2.13%)
Nov 12, 2019
2961
3045
2940
2961
50
-21.00(-0.70%)
Nov 11, 2019
2940
3024
2940
2982
8
+0.00(+0.00%)
Nov 08, 2019
2961
3003
2940
2982
15
+21.00(+0.71%)
Nov 07, 2019
3087
3087
2898
2961
31
-84.00(-2.76%)
Nov 06, 2019
2961
3087
2961
3045
31
+42.00(+1.40%)
Nov 05, 2019
2961
3024
2937
3003
35
+0.00(+0.00%)
Nov 04, 2019
3108
3108
2814
3003
64
-84.00(-2.72%)
Nov 01, 2019
2877
3192
2877
3087
127
+189.00(+6.52%)
Oct 31, 2019
3003
3006
2877
2898
33
-105.00(-3.50%)
Oct 30, 2019
3129
3129
2856
3003
46
-42.00(-1.38%)
Oct 29, 2019
2856
3066
2814
3045
103
+105.00(+3.57%)
Oct 28, 2019
3024
3024
2835
2940
96
-63.00(-2.10%)
Oct 25, 2019
3192
3233
3003
3003
118
-273.00(-8.33%)
Oct 24, 2019
3255
3633
3024
3276
410
-168.00(-4.88%)
Oct 23, 2019
3549
4872
3444
3444
10,152
+504.00(+17.14%)
Oct 22, 2019
2961
3150
2877
2940
44
-42.00(-1.41%)
Oct 21, 2019
3213
3465
2961
2982
141
-188.79(-5.95%)
Oct 18, 2019
2961
3234
2911
3171
130
+293.79(+10.21%)
Oct 17, 2019
2772
3087
2772
2877
39
+84.00(+3.01%)
Oct 16, 2019
2730
3045
2667
2793
63
+63.00(+2.31%)
Oct 15, 2019
2898
3234
2709
2730
58
-273.00(-9.09%)
Oct 14, 2019
2751
3234
2730
3003
184
+252.00(+9.16%)
Oct 11, 2019
2730
2835
2730
2751
12
+21.00(+0.77%)
Oct 10, 2019
2730
2793
2709
2730
8
-21.00(-0.76%)
Oct 09, 2019
2688
2856
2688
2751
6
+21.00(+0.77%)
Oct 08, 2019
2814
2835
2709
2730
12
-63.00(-2.26%)
Oct 07, 2019
2793
3066
2780
2793
16
+63.00(+2.31%)
Oct 04, 2019
2730
2759
2667
2730
23
+105.00(+4.00%)
Oct 03, 2019
2688
2730
2604
2625
17
-63.00(-2.34%)
Oct 02, 2019
2730
2730
2625
2688
37
-42.00(-1.54%)
Oct 01, 2019
2856
2856
2625
2730
24
-105.00(-3.70%)
Sep 30, 2019
2835
2898
2730
2835
39
-126.00(-4.26%)
Sep 27, 2019
3024
3024
2793
2961
26
+84.00(+2.92%)
Sep 26, 2019
2814
3251
2793
2877
198
+42.00(+1.48%)
Sep 25, 2019
2793
2961
2751
2835
23
+42.00(+1.50%)
Sep 24, 2019
2877
3066
2793
2793
37
-147.00(-5.00%)
Sep 23, 2019
3003
3150
2835
2940
110
-42.00(-1.41%)
Sep 20, 2019
2982
3108
2772
2982
155
+21.00(+0.71%)
Sep 19, 2019
3150
3213
2940
2961
55
-126.00(-4.08%)
Sep 18, 2019
3192
3297
3066
3087
41
-105.00(-3.29%)
Sep 17, 2019
3255
3297
3087
3192
39
-42.00(-1.30%)
Sep 16, 2019
3339
3339
3066
3234
76
+126.00(+4.05%)
Sep 13, 2019
3129
3171
3066
3108
36
+21.00(+0.68%)
Sep 12, 2019
3255
3402
3087
3087
116
-199.50(-6.07%)
Sep 11, 2019
3087
3402
3003
3286
401
+178.50(+5.74%)
Sep 10, 2019
3087
3276
3045
3108
32
+0.00(+0.00%)
Sep 09, 2019
3192
3297
3045
3108
65
-84.00(-2.63%)
Sep 06, 2019
3255
3328
3150
3192
38
-63.00(-1.94%)
Sep 05, 2019
3339
3444
3192
3255
67
-63.00(-1.90%)
Sep 04, 2019
3234
3444
2982
3318
247
+84.00(+2.60%)
Sep 03, 2019
3150
3255
3150
3234
69
-84.00(-2.53%)
Aug 30, 2019
3612
3612
3192
3318
104
-294.00(-8.14%)
Aug 29, 2019
3675
3738
3465
3612
87
+21.00(+0.58%)
Aug 28, 2019
3423
3822
3381
3591
260
+126.00(+3.64%)
Aug 27, 2019
3843
3864
3381
3465
176
-336.00(-8.84%)
Aug 26, 2019
3927
4011
3780
3801
192
-357.00(-8.59%)
Aug 23, 2019
4578
4599
4053
4158
381
-525.00(-11.21%)
Aug 22, 2019
4935
5439
4410
4683
4,738
+861.00(+22.53%)
Aug 21, 2019
4095
4263
3675
3822
852
-315.00(-7.61%)
Aug 20, 2019
4599
6930
4116
4137
18,223
+945.00(+29.61%)
Aug 19, 2019
3024
3234
2925
3192
47
+336.00(+11.76%)
Aug 16, 2019
3255
3255
2520
2856
126
-504.00(-15.00%)
Aug 15, 2019
3276
3507
3192
3360
39
+42.00(+1.27%)
Aug 14, 2019
3612
3612
3213
3318
79
-336.00(-9.20%)
Aug 13, 2019
3612
4095
3465
3654
146
+21.00(+0.58%)
Aug 12, 2019
3549
3696
3423
3633
132
+84.00(+2.37%)
Aug 09, 2019
3444
3675
3297
3549
122
+147.00(+4.32%)
Aug 08, 2019
3423
3843
3192
3402
132
+42.00(+1.25%)
Aug 07, 2019
3297
3412
3234
3360
24
+0.00(+0.00%)
Aug 06, 2019
3507
3507
3297
3360
19
-126.00(-3.61%)
Aug 05, 2019
3402
3486
3297
3486
27
-42.00(-1.19%)
Aug 02, 2019
3528
3633
3414
3528
29
+168.00(+5.00%)
Aug 01, 2019
3549
3589
3297
3360
114
-210.00(-5.88%)
Jul 31, 2019
3654
3675
3402
3570
51
-84.00(-2.30%)
Jul 30, 2019
3906
3987
3486
3654
104
-147.00(-3.87%)
Jul 29, 2019
4011
4095
3780
3801
40
-252.00(-6.22%)
Jul 26, 2019
4200
4221
4011
4053
34
-168.00(-3.98%)
Jul 25, 2019
4200
4263
4095
4221
29
+42.00(+1.01%)
Jul 24, 2019
4242
4368
4053
4179
52
-63.00(-1.49%)
Jul 23, 2019
4200
4389
4139
4242
85
+63.00(+1.51%)
Jul 22, 2019
4263
4368
3990
4179
112
-63.00(-1.49%)
Jul 19, 2019
4305
4998
4221
4242
111
-63.00(-1.46%)
Jul 18, 2019
4305
4515
4200
4305
74
-63.00(-1.44%)
Jul 17, 2019
4557
4683
4263
4368
55
-231.00(-5.02%)
Jul 16, 2019
4515
4725
4410
4599
92
+63.00(+1.39%)
Jul 15, 2019
4515
4830
4368
4536
118
-189.00(-4.00%)
Jul 12, 2019
4788
5040
4578
4725
226
-273.00(-5.46%)
Jul 11, 2019
6447
6720
4767
4998
2,450
+483.00(+10.70%)
Jul 10, 2019
4998
5082
4452
4515
106
-462.00(-9.28%)
Jul 09, 2019
4893
5166
4830
4977
97
+42.00(+0.85%)
Jul 08, 2019
5187
5250
4872
4935
72
-210.00(-4.08%)
Jul 05, 2019
5040
5229
4935
5145
100
+168.00(+3.38%)
Jul 03, 2019
4977
5250
4893
4977
130
+42.00(+0.85%)
Jul 02, 2019
5250
5271
4725
4935
233
-210.00(-4.08%)
Jul 01, 2019
5901
5985
4956
5145
714
-1533.00(-22.96%)
Jun 28, 2019
6867
7308
5985
6678
1,582
-1302.00(-16.32%)
Jun 27, 2019
4536
11319
4473
7980
12,294
+4137.00(+107.65%)
Jun 26, 2019
4746
4767
3780
3843
139
-1008.00(-20.78%)
Jun 25, 2019
5460
5460
4641
4851
559
-2037.00(-29.57%)
Jun 24, 2019
6762
7140
6321
6888
95
+21.00(+0.31%)
Jun 21, 2019
7035
7140
6405
6867
148
-252.00(-3.54%)
Jun 20, 2019
6993
7455
6447
7119
233
+231.00(+3.35%)
Jun 19, 2019
6384
7077
6153
6888
177
+420.00(+6.49%)
Jun 18, 2019
6027
6888
5712
6468
255
+357.00(+5.84%)
Jun 17, 2019
5649
6174
5145
6111
177
+462.00(+8.18%)
Jun 14, 2019
5670
6089
5069
5649
148
-651.00(-10.33%)
Jun 13, 2019
5040
9618
4998
6300
1,134
+1596.00(+33.93%)
Jun 12, 2019
3696
4704
3528
4704
52
+1008.00(+27.27%)
Jun 11, 2019
4032
4200
3696
3696
14
-336.00(-8.33%)
Jun 10, 2019
3797
4208
3528
4032
19
+235.20(+6.19%)
Jun 07, 2019
4015
4872
3612
3797
51
-235.20(-5.83%)
Jun 06, 2019
3864
4200
3696
4032
10
+168.00(+4.35%)
Jun 05, 2019
4032
5376
3528
3864
30
-168.00(-4.17%)
Jun 04, 2019
3696
4200
3360
4032
24
+460.32(+12.89%)
Jun 03, 2019
3562
3746
3286
3572
5
-208.32(-5.51%)
May 31, 2019
3948
3948
2938
3780
23
-84.00(-2.17%)
May 30, 2019
4032
4032
3696
3864
12
-248.64(-6.05%)
May 29, 2019
4536
4536
3780
4113
19
-87.36(-2.08%)
May 28, 2019
3864
4536
3864
4200
25
+332.64(+8.60%)
May 24, 2019
4200
4368
3696
3867
37
-332.64(-7.92%)
May 23, 2019
4032
5880
3696
4200
96
+287.28(+7.34%)
May 22, 2019
4452
4620
3691
3913
31
-455.28(-10.42%)
May 21, 2019
4704
4704
4200
4368
27
-168.00(-3.70%)
May 20, 2019
4536
4536
4200
4536
5
+169.68(+3.89%)
May 17, 2019
4788
4872
4200
4366
19
-556.08(-11.30%)
May 16, 2019
5119
5208
4736
4922
6
-196.56(-3.84%)
May 15, 2019
5186
5208
4872
5119
11
-67.20(-1.30%)
May 14, 2019
5116
5190
4872
5186
7
+314.16(+6.45%)
May 13, 2019
5376
5376
4704
4872
7
-336.00(-6.45%)
May 10, 2019
5208
5265
4788
5208
2
+110.88(+2.18%)
May 09, 2019
5040
5208
4704
5097
5
-110.88(-2.13%)
May 08, 2019
5376
5376
4872
5208
9
+0.00(+0.00%)
May 07, 2019
5208
5376
4704
5208
9
+0.00(+0.00%)
May 06, 2019
5376
5544
4368
5208
28
-134.40(-2.52%)
May 03, 2019
5544
5796
5316
5342
16
-310.80(-5.50%)
May 02, 2019
5309
6048
5243
5653
62
+275.52(+5.12%)
May 01, 2019
5628
5695
5282
5378
19
-166.32(-3.00%)
Apr 30, 2019
6718
6720
5208
5544
42
-875.28(-13.64%)
Apr 29, 2019
5880
6720
5594
6419
88
+608.16(+10.47%)
Apr 26, 2019
5977
6132
5544
5811
12
-102.48(-1.73%)
Apr 25, 2019
5712
6216
5695
5914
30
+201.60(+3.53%)
Apr 24, 2019
6216
6216
5712
5712
14
-470.40(-7.61%)
Apr 23, 2019
5882
6216
5426
6182
39
+134.40(+2.22%)
Apr 22, 2019
6552
6552
5040
6048
38
-504.00(-7.69%)
Apr 18, 2019
6485
6702
5796
6552
111
-147.84(-2.21%)
Apr 17, 2019
7728
7728
6401
6700
31
-1026.48(-13.29%)
Apr 16, 2019
7899
8316
7392
7726
7
-169.68(-2.15%)
Apr 15, 2019
7980
8447
7896
7896
8
-80.64(-1.01%)
Apr 12, 2019
7817
7980
7733
7977
1
+156.24(+2.00%)
Apr 11, 2019
7896
8187
7817
7820
2
-75.60(-0.96%)
Apr 10, 2019
7896
8210
7728
7896
4
-166.32(-2.06%)
Apr 09, 2019
7872
8736
7562
8062
22
+330.96(+4.28%)
Apr 08, 2019
8064
8094
7610
7731
5
+1.68(+0.02%)
Apr 05, 2019
7728
8072
7728
7730
6
+42.00(+0.55%)
Apr 04, 2019
8484
8736
7392
7688
8
-577.92(-6.99%)
Apr 03, 2019
9055
9055
8064
8266
12
-589.68(-6.66%)
Apr 02, 2019
8988
9072
8652
8855
2
-199.92(-2.21%)
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.