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
Golden Ocean Gp
(NQ:
GOGL
)
14.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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
2.002
2.005
1.907
1.977
822,610
+0.16(+9.06%)
Mar 30, 2020
1.712
1.825
1.705
1.813
680,587
+0.10(+5.90%)
Mar 27, 2020
1.693
1.762
1.655
1.712
529,289
-0.12(-6.55%)
Mar 26, 2020
1.705
1.847
1.661
1.832
538,803
+0.13(+7.41%)
Mar 25, 2020
1.743
1.768
1.648
1.705
562,530
-0.03(-1.82%)
Mar 24, 2020
1.832
1.832
1.667
1.737
619,411
+0.13(+7.84%)
Mar 23, 2020
1.750
1.750
1.592
1.611
720,209
-0.15(-8.60%)
Mar 20, 2020
1.876
1.904
1.731
1.762
1,268,996
-0.12(-6.38%)
Mar 19, 2020
1.825
1.958
1.787
1.882
613,181
-0.01(-0.33%)
Mar 18, 2020
1.857
2.008
1.813
1.888
574,865
-0.04(-2.29%)
Mar 17, 2020
2.008
2.034
1.895
1.933
609,268
+0.06(+3.38%)
Mar 16, 2020
1.888
2.040
1.844
1.870
852,498
-0.28(-12.94%)
Mar 13, 2020
2.147
2.192
1.990
2.147
600,695
+0.22(+11.29%)
Mar 12, 2020
1.901
2.059
1.870
1.930
947,751
-0.21(-9.88%)
Mar 11, 2020
2.179
2.236
2.116
2.141
668,999
-0.08(-3.42%)
Mar 10, 2020
2.198
2.242
2.097
2.217
568,774
+0.18(+8.67%)
Mar 09, 2020
2.084
2.185
2.034
2.040
593,847
-0.37(-15.22%)
Mar 06, 2020
2.331
2.451
2.331
2.406
638,377
+0.06(+2.42%)
Mar 05, 2020
2.470
2.476
2.312
2.350
759,806
-0.20(-7.92%)
Mar 04, 2020
2.527
2.570
2.496
2.552
228,407
+0.06(+2.51%)
Mar 03, 2020
2.570
2.627
2.471
2.489
505,273
-0.07(-2.68%)
Mar 02, 2020
2.514
2.558
2.445
2.558
453,426
+0.02(+0.74%)
Feb 28, 2020
2.389
2.552
2.389
2.539
661,505
+0.07(+3.04%)
Feb 27, 2020
2.402
2.552
2.365
2.464
773,736
+0.04(+1.54%)
Feb 26, 2020
2.464
2.520
2.408
2.427
513,383
-0.01(-0.26%)
Feb 25, 2020
2.533
2.545
2.408
2.433
653,747
-0.12(-4.88%)
Feb 24, 2020
2.583
2.617
2.549
2.558
692,857
-0.26(-9.29%)
Feb 21, 2020
2.845
2.857
2.814
2.820
407,289
-0.12(-4.24%)
Feb 20, 2020
2.870
2.963
2.864
2.945
616,151
+0.03(+1.07%)
Feb 19, 2020
2.901
2.938
2.864
2.914
292,152
+0.10(+3.55%)
Feb 18, 2020
2.857
2.907
2.795
2.814
655,919
-0.06(-1.96%)
Feb 14, 2020
2.851
2.894
2.851
2.870
375,232
+0.04(+1.32%)
Feb 13, 2020
2.907
2.907
2.820
2.832
697,775
-0.21(-6.97%)
Feb 12, 2020
2.895
3.094
2.889
3.045
1,424,576
+0.20(+7.02%)
Feb 11, 2020
2.789
2.876
2.770
2.845
478,938
+0.15(+5.56%)
Feb 10, 2020
2.633
2.726
2.633
2.695
502,474
+0.07(+2.61%)
Feb 07, 2020
2.602
2.648
2.570
2.627
577,033
-0.17(-6.24%)
Feb 06, 2020
2.820
2.826
2.783
2.801
277,970
-0.09(-3.23%)
Feb 05, 2020
2.882
2.895
2.857
2.895
459,540
+0.07(+2.43%)
Feb 04, 2020
2.814
2.845
2.795
2.826
367,730
+0.09(+3.42%)
Feb 03, 2020
2.745
2.795
2.726
2.733
256,419
-0.06(-2.23%)
Jan 31, 2020
2.857
2.870
2.773
2.795
415,624
-0.05(-1.75%)
Jan 30, 2020
2.882
2.901
2.795
2.845
678,776
-0.02(-0.65%)
Jan 29, 2020
2.926
2.926
2.851
2.864
540,509
+0.02(+0.66%)
Jan 28, 2020
2.845
2.870
2.801
2.845
531,090
+0.09(+3.40%)
Jan 27, 2020
2.739
2.789
2.720
2.751
673,991
-0.14(-4.75%)
Jan 24, 2020
2.907
2.926
2.857
2.889
602,840
-0.04(-1.28%)
Jan 23, 2020
2.870
2.960
2.829
2.926
967,230
-0.20(-6.39%)
Jan 22, 2020
3.201
3.201
3.126
3.126
353,841
-0.07(-2.15%)
Jan 21, 2020
3.250
3.263
3.194
3.194
461,269
-0.12(-3.58%)
Jan 17, 2020
3.356
3.356
3.307
3.313
252,131
-0.04(-1.30%)
Jan 16, 2020
3.325
3.369
3.319
3.356
342,290
-0.01(-0.37%)
Jan 15, 2020
3.381
3.388
3.325
3.369
396,835
-0.06(-1.82%)
Jan 14, 2020
3.400
3.469
3.388
3.431
290,148
+0.07(+2.23%)
Jan 13, 2020
3.369
3.388
3.310
3.356
454,082
-0.04(-1.28%)
Jan 10, 2020
3.450
3.469
3.394
3.400
206,129
-0.06(-1.80%)
Jan 09, 2020
3.469
3.469
3.444
3.463
207,777
+0.00(+0.00%)
Jan 08, 2020
3.438
3.466
3.438
3.463
258,059
+0.08(+2.40%)
Jan 07, 2020
3.388
3.410
3.369
3.381
288,962
+0.01(+0.37%)
Jan 06, 2020
3.282
3.375
3.264
3.369
356,052
-0.02(-0.55%)
Jan 03, 2020
3.356
3.444
3.350
3.388
479,739
-0.10(-2.86%)
Jan 02, 2020
3.612
3.619
3.438
3.487
447,781
-0.14(-3.79%)
Dec 31, 2019
3.625
3.662
3.594
3.625
185,291
-0.01(-0.34%)
Dec 30, 2019
3.612
3.650
3.597
3.637
143,662
+0.02(+0.52%)
Dec 27, 2019
3.687
3.687
3.619
3.619
249,727
-0.06(-1.69%)
Dec 26, 2019
3.700
3.725
3.662
3.681
299,196
+0.01(+0.17%)
Dec 24, 2019
3.662
3.681
3.637
3.675
122,779
+0.03(+0.86%)
Dec 23, 2019
3.581
3.662
3.558
3.643
316,987
+0.11(+3.18%)
Dec 20, 2019
3.550
3.594
3.525
3.531
363,851
-0.02(-0.53%)
Dec 19, 2019
3.431
3.562
3.419
3.550
508,943
+0.09(+2.52%)
Dec 18, 2019
3.388
3.481
3.388
3.463
345,734
+0.09(+2.59%)
Dec 17, 2019
3.450
3.450
3.363
3.375
378,729
-0.01(-0.37%)
Dec 16, 2019
3.438
3.450
3.388
3.388
229,935
+0.01(+0.18%)
Dec 13, 2019
3.463
3.463
3.363
3.381
522,536
+0.07(+2.07%)
Dec 12, 2019
3.332
3.381
3.307
3.313
822,372
-0.13(-3.80%)
Dec 11, 2019
3.413
3.463
3.400
3.444
335,433
-0.09(-2.65%)
Dec 10, 2019
3.444
3.556
3.444
3.537
400,599
+0.12(+3.47%)
Dec 09, 2019
3.413
3.450
3.394
3.419
418,141
-0.03(-0.90%)
Dec 06, 2019
3.469
3.481
3.438
3.450
365,294
+0.03(+0.91%)
Dec 05, 2019
3.413
3.456
3.381
3.419
298,422
-0.04(-1.08%)
Dec 04, 2019
3.463
3.487
3.444
3.456
243,949
+0.06(+1.65%)
Dec 03, 2019
3.406
3.456
3.375
3.400
712,388
-0.19(-5.38%)
Dec 02, 2019
3.619
3.637
3.569
3.594
686,287
-0.07(-2.04%)
Nov 29, 2019
3.559
3.675
3.559
3.668
529,291
+0.10(+2.90%)
Nov 27, 2019
3.516
3.595
3.516
3.565
373,462
+0.01(+0.17%)
Nov 26, 2019
3.583
3.602
3.541
3.559
396,534
-0.02(-0.51%)
Nov 25, 2019
3.528
3.583
3.528
3.577
367,042
+0.11(+3.16%)
Nov 22, 2019
3.528
3.547
3.449
3.468
467,650
+0.11(+3.26%)
Nov 21, 2019
3.291
3.389
3.261
3.358
512,486
+0.07(+2.22%)
Nov 20, 2019
3.273
3.370
3.267
3.285
430,834
+0.01(+0.37%)
Nov 19, 2019
3.255
3.285
3.224
3.273
173,817
-0.01(-0.19%)
Nov 18, 2019
3.303
3.322
3.258
3.279
237,991
-0.02(-0.74%)
Nov 15, 2019
3.297
3.328
3.273
3.303
152,376
+0.05(+1.69%)
Nov 14, 2019
3.236
3.303
3.230
3.249
224,209
-0.07(-2.02%)
Nov 13, 2019
3.334
3.352
3.276
3.316
249,557
-0.04(-1.09%)
Nov 12, 2019
3.309
3.376
3.303
3.352
375,357
+0.05(+1.66%)
Nov 11, 2019
3.303
3.322
3.291
3.297
139,254
-0.05(-1.63%)
Nov 08, 2019
3.370
3.382
3.334
3.352
203,662
-0.01(-0.36%)
Nov 07, 2019
3.382
3.425
3.346
3.364
453,622
+0.04(+1.10%)
Nov 06, 2019
3.407
3.407
3.316
3.328
763,900
-0.21(-5.85%)
Nov 05, 2019
3.522
3.583
3.516
3.535
316,243
-0.09(-2.35%)
Nov 04, 2019
3.662
3.711
3.608
3.620
402,889
-0.01(-0.33%)
Nov 01, 2019
3.602
3.638
3.595
3.632
285,685
+0.15(+4.37%)
Oct 31, 2019
3.553
3.571
3.468
3.480
347,767
-0.16(-4.35%)
Oct 30, 2019
3.626
3.662
3.589
3.638
342,870
-0.10(-2.76%)
Oct 29, 2019
3.748
3.766
3.723
3.741
369,819
+0.01(+0.16%)
Oct 28, 2019
3.711
3.772
3.711
3.735
345,990
+0.01(+0.33%)
Oct 25, 2019
3.766
3.827
3.723
3.723
624,793
-0.13(-3.32%)
Oct 24, 2019
3.881
3.948
3.851
3.851
1,041,597
+0.10(+2.59%)
Oct 23, 2019
3.614
3.802
3.608
3.754
755,357
+0.12(+3.18%)
Oct 22, 2019
3.577
3.675
3.577
3.638
486,694
-0.07(-1.81%)
Oct 21, 2019
3.644
3.748
3.626
3.705
339,591
+0.05(+1.50%)
Oct 18, 2019
3.626
3.668
3.626
3.650
477,512
-0.02(-0.66%)
Oct 17, 2019
3.559
3.711
3.559
3.675
549,476
+0.04(+1.17%)
Oct 16, 2019
3.602
3.668
3.583
3.632
477,788
+0.05(+1.53%)
Oct 15, 2019
3.614
3.693
3.571
3.577
565,598
-0.06(-1.75%)
Oct 14, 2019
3.608
3.687
3.589
3.641
834,013
-0.11(-2.84%)
Oct 11, 2019
3.681
3.772
3.669
3.748
587,151
-0.04(-0.96%)
Oct 10, 2019
3.675
3.784
3.656
3.784
565,475
+0.10(+2.64%)
Oct 09, 2019
3.589
3.702
3.577
3.687
543,315
+0.24(+7.07%)
Oct 08, 2019
3.413
3.480
3.407
3.443
294,869
+0.03(+0.89%)
Oct 07, 2019
3.376
3.449
3.358
3.413
366,141
+0.01(+0.36%)
Oct 04, 2019
3.303
3.437
3.279
3.401
436,418
+0.11(+3.33%)
Oct 03, 2019
3.236
3.309
3.212
3.291
358,037
-0.12(-3.39%)
Oct 02, 2019
3.419
3.431
3.352
3.407
328,042
-0.05(-1.41%)
Oct 01, 2019
3.516
3.541
3.437
3.455
291,978
-0.09(-2.41%)
Sep 30, 2019
3.535
3.571
3.516
3.541
151,627
+0.02(+0.52%)
Sep 27, 2019
3.522
3.626
3.516
3.522
362,284
-0.02(-0.52%)
Sep 26, 2019
3.541
3.571
3.528
3.541
298,263
-0.05(-1.52%)
Sep 25, 2019
3.559
3.602
3.547
3.595
280,723
-0.07(-1.99%)
Sep 24, 2019
3.802
3.821
3.645
3.668
325,466
-0.02(-0.50%)
Sep 23, 2019
3.638
3.723
3.626
3.687
236,243
+0.09(+2.36%)
Sep 20, 2019
3.668
3.693
3.589
3.602
527,647
-0.05(-1.33%)
Sep 19, 2019
3.687
3.723
3.629
3.650
337,293
-0.14(-3.69%)
Sep 18, 2019
3.839
3.839
3.760
3.790
283,302
-0.02(-0.64%)
Sep 17, 2019
3.808
3.857
3.754
3.814
273,977
-0.13(-3.24%)
Sep 16, 2019
3.967
4.033
3.942
3.942
428,173
-0.05(-1.22%)
Sep 13, 2019
3.979
4.058
3.960
3.991
425,241
+0.05(+1.23%)
Sep 12, 2019
3.857
3.967
3.824
3.942
300,423
+0.01(+0.15%)
Sep 11, 2019
3.912
3.948
3.845
3.936
451,330
-0.02(-0.46%)
Sep 10, 2019
3.954
4.009
3.925
3.954
463,790
-0.06(-1.52%)
Sep 09, 2019
3.942
4.027
3.921
4.015
631,948
+0.13(+3.29%)
Sep 06, 2019
3.887
3.942
3.851
3.887
349,956
+0.04(+0.95%)
Sep 05, 2019
3.887
3.970
3.827
3.851
554,948
-0.02(-0.47%)
Sep 04, 2019
3.833
3.881
3.796
3.869
709,023
+0.05(+1.27%)
Sep 03, 2019
3.833
3.845
3.741
3.821
343,654
+0.05(+1.29%)
Aug 30, 2019
3.729
3.808
3.717
3.772
438,062
+0.09(+2.48%)
Aug 29, 2019
3.589
3.693
3.589
3.681
413,190
+0.05(+1.51%)
Aug 28, 2019
3.536
3.638
3.524
3.626
290,925
+0.11(+3.06%)
Aug 27, 2019
3.590
3.620
3.482
3.518
329,723
+0.04(+1.03%)
Aug 26, 2019
3.458
3.488
3.434
3.482
269,228
+0.10(+2.83%)
Aug 23, 2019
3.500
3.590
3.386
3.386
529,146
-0.16(-4.39%)
Aug 22, 2019
3.614
3.620
3.542
3.542
448,292
+0.02(+0.51%)
Aug 21, 2019
3.548
3.560
3.506
3.524
477,856
+0.13(+3.88%)
Aug 20, 2019
3.339
3.410
3.309
3.392
320,879
+0.04(+1.25%)
Aug 19, 2019
3.327
3.398
3.321
3.351
518,694
+0.05(+1.45%)
Aug 16, 2019
3.213
3.315
3.201
3.303
421,345
+0.19(+5.95%)
Aug 15, 2019
3.147
3.171
3.057
3.117
864,625
-0.14(-4.40%)
Aug 14, 2019
3.285
3.309
3.237
3.261
331,218
-0.16(-4.55%)
Aug 13, 2019
3.255
3.482
3.243
3.416
426,588
+0.21(+6.53%)
Aug 12, 2019
3.159
3.222
3.147
3.207
329,501
-0.04(-1.29%)
Aug 09, 2019
3.285
3.285
3.231
3.249
296,663
-0.03(-0.91%)
Aug 08, 2019
3.207
3.291
3.195
3.279
460,952
+0.11(+3.40%)
Aug 07, 2019
3.123
3.177
3.105
3.171
457,792
-0.11(-3.28%)
Aug 06, 2019
3.261
3.309
3.195
3.279
398,880
+0.10(+3.20%)
Aug 05, 2019
3.237
3.249
3.132
3.177
464,815
-0.25(-7.33%)
Aug 02, 2019
3.434
3.473
3.403
3.428
346,803
-0.08(-2.39%)
Aug 01, 2019
3.590
3.646
3.476
3.512
319,186
-0.13(-3.45%)
Jul 31, 2019
3.698
3.710
3.614
3.638
379,865
-0.11(-2.88%)
Jul 30, 2019
3.734
3.775
3.698
3.745
265,176
-0.05(-1.26%)
Jul 29, 2019
3.859
3.859
3.781
3.793
206,255
-0.08(-2.01%)
Jul 26, 2019
3.811
3.901
3.799
3.871
147,412
+0.06(+1.57%)
Jul 25, 2019
3.799
3.859
3.769
3.811
516,621
+0.01(+0.32%)
Jul 24, 2019
3.740
3.817
3.722
3.799
785,239
-0.16(-3.93%)
Jul 23, 2019
3.925
3.961
3.883
3.955
382,991
-0.13(-3.08%)
Jul 22, 2019
4.122
4.140
4.069
4.081
526,546
+0.08(+1.94%)
Jul 19, 2019
4.069
4.098
3.991
4.003
477,836
+0.04(+0.90%)
Jul 18, 2019
3.985
4.003
3.946
3.967
480,971
+0.05(+1.22%)
Jul 17, 2019
4.003
4.003
3.907
3.919
534,222
-0.04(-0.91%)
Jul 16, 2019
3.979
4.033
3.955
3.955
504,121
+0.10(+2.48%)
Jul 15, 2019
3.943
3.970
3.859
3.859
657,455
-0.03(-0.77%)
Jul 12, 2019
3.919
3.931
3.865
3.889
309,031
+0.00(+0.00%)
Jul 11, 2019
3.889
3.931
3.853
3.889
425,147
+0.02(+0.46%)
Jul 10, 2019
3.829
3.901
3.793
3.871
396,361
+0.05(+1.41%)
Jul 09, 2019
3.751
3.823
3.740
3.817
576,288
+0.02(+0.63%)
Jul 08, 2019
3.757
3.805
3.728
3.793
391,177
-0.02(-0.47%)
Jul 05, 2019
3.722
3.817
3.680
3.811
1,133,503
+0.08(+2.08%)
Jul 03, 2019
3.734
3.751
3.686
3.734
287,303
+0.01(+0.32%)
Jul 02, 2019
3.668
3.728
3.614
3.722
550,568
+0.04(+0.97%)
Jul 01, 2019
3.638
3.710
3.626
3.686
383,855
+0.21(+6.02%)
Jun 28, 2019
3.464
3.487
3.434
3.476
172,816
+0.07(+2.11%)
Jun 27, 2019
3.404
3.440
3.342
3.404
778,186
+0.16(+4.98%)
Jun 26, 2019
3.255
3.297
3.237
3.243
387,839
+0.10(+3.24%)
Jun 25, 2019
3.153
3.183
3.123
3.141
324,290
-0.03(-0.94%)
Jun 24, 2019
3.255
3.261
3.117
3.171
456,274
-0.07(-2.03%)
Jun 21, 2019
3.237
3.261
3.210
3.237
402,291
+0.07(+2.27%)
Jun 20, 2019
3.195
3.195
3.117
3.165
439,571
+0.14(+4.55%)
Jun 19, 2019
3.063
3.105
3.025
3.028
533,198
+0.12(+4.12%)
Jun 18, 2019
2.848
2.926
2.848
2.908
213,590
+0.07(+2.53%)
Jun 17, 2019
2.824
2.860
2.818
2.836
115,753
+0.05(+1.94%)
Jun 14, 2019
2.836
2.836
2.782
2.782
195,546
-0.05(-1.69%)
Jun 13, 2019
2.782
2.830
2.764
2.830
257,792
+0.15(+5.58%)
Jun 12, 2019
2.740
2.746
2.680
2.680
183,219
-0.20(-7.05%)
Jun 11, 2019
2.926
2.938
2.878
2.884
203,664
+0.07(+2.55%)
Jun 10, 2019
2.890
2.890
2.812
2.812
144,520
-0.05(-1.67%)
Jun 07, 2019
2.806
2.884
2.800
2.860
300,340
+0.08(+3.02%)
Jun 06, 2019
2.800
2.818
2.746
2.776
332,336
-0.06(-2.11%)
Jun 05, 2019
2.902
2.908
2.836
2.836
532,063
+0.02(+0.74%)
Jun 04, 2019
2.851
2.863
2.803
2.815
969,093
+0.22(+8.49%)
Jun 03, 2019
2.654
2.684
2.577
2.595
659,277
-0.12(-4.39%)
May 31, 2019
2.738
2.750
2.702
2.714
547,752
-0.11(-4.00%)
May 30, 2019
2.827
2.892
2.797
2.827
404,429
-0.07(-2.46%)
May 29, 2019
2.875
2.898
2.857
2.898
552,962
-0.07(-2.40%)
May 28, 2019
3.059
3.080
2.964
2.970
373,348
-0.05(-1.58%)
May 24, 2019
3.023
3.035
2.990
3.017
275,388
-0.04(-1.36%)
May 23, 2019
3.172
3.172
2.982
3.059
503,856
-0.14(-4.28%)
May 22, 2019
3.214
3.256
3.191
3.196
200,042
+0.10(+3.07%)
May 21, 2019
3.107
3.154
3.077
3.101
264,519
-0.01(-0.19%)
May 20, 2019
3.071
3.136
3.053
3.107
178,269
+0.01(+0.38%)
May 17, 2019
3.125
3.178
3.095
3.095
179,447
-0.07(-2.07%)
May 16, 2019
3.142
3.208
3.142
3.160
108,060
+0.01(+0.38%)
May 15, 2019
3.071
3.166
3.053
3.148
115,542
+0.04(+1.34%)
May 14, 2019
3.107
3.142
3.089
3.107
210,281
+0.08(+2.76%)
May 13, 2019
3.047
3.077
3.006
3.023
252,665
-0.23(-7.13%)
May 10, 2019
3.220
3.273
3.196
3.256
147,523
+0.08(+2.43%)
May 09, 2019
3.208
3.208
3.107
3.178
222,656
-0.13(-3.96%)
May 08, 2019
3.214
3.327
3.208
3.309
270,927
+0.12(+3.93%)
May 07, 2019
3.256
3.256
3.142
3.184
255,402
-0.12(-3.78%)
May 06, 2019
3.208
3.321
3.184
3.309
348,241
-0.15(-4.47%)
May 03, 2019
3.398
3.473
3.392
3.464
239,263
+0.05(+1.39%)
May 02, 2019
3.494
3.505
3.404
3.416
353,110
-0.19(-5.28%)
May 01, 2019
3.589
3.660
3.571
3.607
307,638
+0.06(+1.68%)
Apr 30, 2019
3.684
3.690
3.517
3.547
950,199
+0.08(+2.41%)
Apr 29, 2019
3.500
3.500
3.434
3.464
685,293
+0.14(+4.11%)
Apr 26, 2019
3.321
3.339
3.297
3.327
186,504
+0.11(+3.52%)
Apr 25, 2019
3.244
3.244
3.202
3.214
299,507
-0.06(-1.73%)
Apr 24, 2019
3.309
3.309
3.250
3.270
247,654
-0.06(-1.87%)
Apr 23, 2019
3.333
3.357
3.303
3.333
332,094
+0.03(+0.90%)
Apr 22, 2019
3.339
3.351
3.283
3.303
224,771
-0.05(-1.42%)
Apr 18, 2019
3.315
3.351
3.309
3.351
186,672
+0.04(+1.08%)
Apr 17, 2019
3.333
3.345
3.297
3.315
301,998
+0.01(+0.36%)
Apr 16, 2019
3.256
3.315
3.208
3.303
557,437
+0.06(+1.83%)
Apr 15, 2019
3.267
3.267
3.226
3.244
177,055
-0.01(-0.37%)
Apr 12, 2019
3.285
3.297
3.238
3.256
273,204
-0.04(-1.26%)
Apr 11, 2019
3.333
3.333
3.276
3.297
324,294
+0.02(+0.54%)
Apr 10, 2019
3.220
3.303
3.220
3.279
291,767
+0.15(+4.75%)
Apr 09, 2019
3.154
3.154
3.101
3.131
198,116
-0.02(-0.75%)
Apr 08, 2019
3.154
3.184
3.131
3.154
265,957
+0.10(+3.11%)
Apr 05, 2019
3.047
3.083
3.017
3.059
259,258
+0.01(+0.19%)
Apr 04, 2019
3.041
3.059
3.006
3.053
209,619
+0.00(+0.00%)
Apr 03, 2019
3.071
3.077
3.035
3.053
267,998
+0.11(+3.64%)
Apr 02, 2019
2.952
2.964
2.892
2.946
331,998
+0.01(+0.41%)
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.