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
Westwater Resources
(NQ:
WWR
)
N/A
UNCHANGED
Last Price
Updated:
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
1.030
1.030
0.9400
0.9735
87,539
-0.03(-2.65%)
Mar 30, 2020
1.000
1.035
0.9220
1.000
94,094
-0.01(-0.99%)
Mar 27, 2020
1.080
1.092
0.9500
1.010
129,800
-0.07(-6.48%)
Mar 26, 2020
1.220
1.240
1.050
1.080
78,848
-0.07(-6.09%)
Mar 25, 2020
1.210
1.340
1.040
1.150
121,249
-0.02(-1.71%)
Mar 24, 2020
1.210
1.320
1.030
1.170
143,886
-0.02(-1.68%)
Mar 23, 2020
1.040
1.190
0.9200
1.190
158,646
+0.18(+17.74%)
Mar 20, 2020
1.090
1.129
0.9000
1.011
65,600
-0.01(-0.91%)
Mar 19, 2020
1.000
1.100
0.9100
1.020
45,220
-0.03(-2.86%)
Mar 18, 2020
1.040
1.220
0.7500
1.050
77,237
-0.13(-11.09%)
Mar 17, 2020
0.9600
1.330
0.9000
1.181
131,872
+0.23(+24.32%)
Mar 16, 2020
0.7900
1.340
0.7900
0.9500
169,318
-0.14(-12.84%)
Mar 13, 2020
1.300
1.300
1.070
1.090
94,900
-0.27(-19.85%)
Mar 12, 2020
1.400
1.510
0.2500
1.360
193,078
-0.17(-11.11%)
Mar 11, 2020
1.500
1.600
1.500
1.530
46,628
+0.03(+2.00%)
Mar 10, 2020
1.610
1.690
1.410
1.500
58,813
-0.10(-6.23%)
Mar 09, 2020
1.800
1.800
1.450
1.600
131,582
-0.20(-11.13%)
Mar 06, 2020
1.880
1.940
1.800
1.800
35,000
-0.11(-5.76%)
Mar 05, 2020
1.950
1.950
1.810
1.910
50,182
-0.01(-0.52%)
Mar 04, 2020
1.800
1.930
1.710
1.920
69,972
+0.13(+7.26%)
Mar 03, 2020
2.000
2.000
1.750
1.790
66,079
-0.12(-6.28%)
Mar 02, 2020
1.800
1.950
1.640
1.910
165,841
+0.14(+8.11%)
Feb 28, 2020
1.630
1.900
1.600
1.767
108,200
+0.06(+3.32%)
Feb 27, 2020
1.760
1.760
1.570
1.710
145,602
-0.07(-3.93%)
Feb 26, 2020
1.780
1.850
1.760
1.780
71,405
-0.03(-1.66%)
Feb 25, 2020
1.940
1.990
1.760
1.810
193,889
-0.15(-7.65%)
Feb 24, 2020
2.010
2.020
1.900
1.960
259,181
-0.08(-3.92%)
Feb 21, 2020
2.090
2.110
2.020
2.040
190,600
-0.06(-2.86%)
Feb 20, 2020
2.130
2.130
2.060
2.100
134,871
+0.01(+0.48%)
Feb 19, 2020
2.220
2.220
2.060
2.090
240,535
-0.09(-4.13%)
Feb 18, 2020
2.280
2.480
2.100
2.180
847,104
-0.39(-15.18%)
Feb 14, 2020
2.380
2.660
2.200
2.570
848,900
+0.21(+8.90%)
Feb 13, 2020
2.300
2.440
2.300
2.360
474,527
+0.09(+3.96%)
Feb 12, 2020
2.170
2.350
2.080
2.270
675,597
+0.15(+7.08%)
Feb 11, 2020
2.150
2.150
2.060
2.120
319,543
+0.01(+0.47%)
Feb 10, 2020
2.000
2.300
1.990
2.110
1,033,862
+0.06(+2.93%)
Feb 07, 2020
2.050
2.070
1.980
2.050
256,500
-0.04(-1.91%)
Feb 06, 2020
2.120
2.160
2.030
2.090
419,919
-0.02(-0.95%)
Feb 05, 2020
2.440
2.470
2.090
2.110
1,617,737
-0.10(-4.52%)
Feb 04, 2020
2.160
2.270
2.090
2.210
559,511
+0.07(+3.27%)
Feb 03, 2020
2.030
2.200
2.000
2.140
261,371
+0.13(+6.47%)
Jan 31, 2020
2.020
2.150
2.000
2.010
39,700
-0.01(-0.50%)
Jan 30, 2020
2.020
2.090
1.990
2.020
83,714
-0.01(-0.49%)
Jan 29, 2020
2.090
2.150
2.010
2.030
78,353
-0.06(-2.80%)
Jan 28, 2020
2.010
2.129
1.990
2.088
100,679
+0.07(+3.39%)
Jan 27, 2020
2.100
2.110
2.010
2.020
70,321
-0.04(-1.94%)
Jan 24, 2020
2.130
2.130
1.960
2.060
160,300
-0.09(-4.19%)
Jan 23, 2020
2.200
2.235
2.010
2.150
175,387
-0.05(-2.27%)
Jan 22, 2020
2.260
2.300
2.200
2.200
68,678
-0.06(-2.65%)
Jan 21, 2020
2.200
2.300
2.160
2.260
163,937
+0.06(+2.73%)
Jan 17, 2020
2.360
2.393
2.190
2.200
206,400
-0.15(-6.38%)
Jan 16, 2020
2.340
2.470
2.300
2.350
103,858
+0.01(+0.43%)
Jan 15, 2020
2.460
2.482
2.288
2.340
137,111
-0.16(-6.40%)
Jan 14, 2020
2.540
2.640
2.410
2.500
154,399
+0.04(+1.63%)
Jan 13, 2020
2.300
2.550
2.300
2.460
292,703
+0.14(+6.03%)
Jan 10, 2020
2.270
2.380
2.270
2.320
100,600
+0.02(+0.87%)
Jan 09, 2020
2.380
2.380
2.280
2.300
92,941
-0.07(-2.95%)
Jan 08, 2020
2.240
2.500
2.150
2.370
348,239
+0.10(+4.41%)
Jan 07, 2020
2.300
2.350
2.200
2.270
74,199
-0.03(-1.30%)
Jan 06, 2020
2.350
2.450
2.250
2.300
186,865
-0.01(-0.43%)
Jan 03, 2020
2.280
2.340
2.120
2.310
154,800
-0.04(-1.70%)
Jan 02, 2020
2.120
2.390
2.100
2.350
226,340
+0.24(+11.37%)
Dec 31, 2019
2.130
2.230
2.110
2.110
101,300
-0.06(-2.76%)
Dec 30, 2019
2.240
2.240
2.150
2.170
79,366
-0.02(-0.94%)
Dec 27, 2019
2.150
2.300
2.130
2.191
133,700
+0.03(+1.18%)
Dec 26, 2019
2.150
2.230
2.120
2.165
68,001
-0.02(-1.14%)
Dec 24, 2019
2.110
2.220
2.100
2.190
47,100
+0.07(+3.30%)
Dec 23, 2019
2.200
2.225
2.070
2.120
113,540
-0.08(-3.64%)
Dec 20, 2019
2.340
2.385
2.150
2.200
133,200
-0.14(-5.98%)
Dec 19, 2019
2.200
2.430
2.150
2.340
199,101
+0.13(+5.88%)
Dec 18, 2019
2.200
2.250
2.100
2.210
57,479
+0.00(+0.00%)
Dec 17, 2019
2.120
2.300
2.120
2.210
83,691
+0.10(+4.74%)
Dec 16, 2019
2.210
2.220
2.100
2.110
85,503
-0.09(-4.09%)
Dec 13, 2019
2.260
2.330
2.190
2.200
83,400
-0.05(-2.22%)
Dec 12, 2019
2.370
2.380
2.250
2.250
62,555
-0.12(-5.06%)
Dec 11, 2019
2.360
2.400
2.260
2.370
83,569
+0.01(+0.42%)
Dec 10, 2019
2.500
2.500
2.300
2.360
172,087
+0.00(+0.00%)
Dec 09, 2019
2.480
2.570
2.350
2.360
106,575
-0.10(-4.07%)
Dec 06, 2019
2.740
2.740
2.420
2.460
140,900
-0.14(-5.38%)
Dec 05, 2019
2.520
2.850
2.470
2.600
363,591
+0.09(+3.59%)
Dec 04, 2019
2.490
2.670
2.470
2.510
58,052
+0.00(+0.00%)
Dec 03, 2019
2.510
2.600
2.470
2.510
54,078
-0.02(-0.79%)
Dec 02, 2019
2.590
2.620
2.500
2.530
65,601
-0.06(-2.32%)
Nov 29, 2019
2.600
2.620
2.530
2.590
14,300
+0.02(+0.78%)
Nov 27, 2019
2.710
2.730
2.520
2.570
115,100
-0.14(-5.17%)
Nov 26, 2019
2.760
2.790
2.700
2.710
56,351
-0.09(-3.21%)
Nov 25, 2019
2.760
2.820
2.710
2.800
36,869
+0.04(+1.45%)
Nov 22, 2019
2.840
2.870
2.750
2.760
69,200
-0.08(-2.82%)
Nov 21, 2019
3.130
3.160
2.760
2.840
346,126
-0.17(-5.65%)
Nov 20, 2019
2.830
3.050
2.770
3.010
188,196
+0.22(+7.89%)
Nov 19, 2019
2.750
2.790
2.680
2.790
33,417
+0.01(+0.36%)
Nov 18, 2019
2.730
2.930
2.730
2.780
53,287
-0.03(-1.07%)
Nov 15, 2019
2.750
2.850
2.750
2.810
17,600
-0.01(-0.35%)
Nov 14, 2019
2.850
2.850
2.740
2.820
40,538
-0.06(-2.08%)
Nov 13, 2019
2.800
2.893
2.700
2.880
129,906
-0.02(-0.69%)
Nov 12, 2019
2.880
2.976
2.820
2.900
53,320
+0.01(+0.35%)
Nov 11, 2019
2.820
2.980
2.820
2.890
38,089
+0.00(+0.00%)
Nov 08, 2019
2.990
2.990
2.800
2.890
83,200
-0.08(-2.69%)
Nov 07, 2019
2.930
3.050
2.920
2.970
65,375
+0.01(+0.34%)
Nov 06, 2019
3.000
3.050
2.930
2.960
51,538
-0.08(-2.63%)
Nov 05, 2019
2.980
3.050
2.900
3.040
75,282
+0.06(+2.01%)
Nov 04, 2019
3.180
3.240
2.900
2.980
105,737
-0.18(-5.70%)
Nov 01, 2019
2.960
3.250
2.925
3.160
110,900
+0.23(+7.85%)
Oct 31, 2019
2.960
2.970
2.870
2.930
39,957
-0.05(-1.68%)
Oct 30, 2019
2.910
2.990
2.800
2.980
94,462
+0.11(+3.83%)
Oct 29, 2019
2.900
3.220
2.860
2.870
300,360
-0.18(-5.90%)
Oct 28, 2019
3.220
3.270
3.030
3.050
161,728
-0.19(-5.86%)
Oct 25, 2019
3.390
3.390
3.180
3.240
258,100
-0.17(-4.99%)
Oct 24, 2019
3.550
3.567
3.360
3.410
102,459
-0.16(-4.48%)
Oct 23, 2019
3.430
3.650
3.350
3.570
199,780
+0.11(+3.18%)
Oct 22, 2019
3.610
3.630
3.350
3.460
210,095
-0.17(-4.68%)
Oct 21, 2019
3.510
3.750
3.350
3.630
417,540
+0.10(+2.83%)
Oct 18, 2019
3.450
3.850
3.337
3.530
688,800
+0.08(+2.32%)
Oct 17, 2019
3.660
3.900
3.310
3.450
1,068,751
-0.38(-9.92%)
Oct 16, 2019
4.010
4.660
3.580
3.830
2,056,247
-1.02(-21.03%)
Oct 15, 2019
7.550
9.250
4.510
4.850
30,315,000
+1.94(+66.67%)
Oct 14, 2019
2.590
3.100
2.500
2.910
331,190
+0.41(+16.40%)
Oct 11, 2019
2.570
2.603
2.450
2.500
82,300
-0.03(-1.19%)
Oct 10, 2019
2.740
2.740
2.470
2.530
151,823
-0.16(-5.95%)
Oct 09, 2019
2.720
2.890
2.600
2.690
147,534
-0.01(-0.37%)
Oct 08, 2019
2.820
2.820
2.570
2.700
93,191
-0.15(-5.26%)
Oct 07, 2019
2.890
2.900
2.700
2.850
60,330
+0.00(+0.00%)
Oct 04, 2019
3.070
3.092
2.700
2.850
122,400
-0.23(-7.47%)
Oct 03, 2019
3.250
3.390
3.070
3.080
67,245
-0.20(-6.10%)
Oct 02, 2019
3.350
3.430
3.070
3.280
78,987
-0.03(-0.91%)
Oct 01, 2019
3.500
3.500
3.310
3.310
15,193
-0.17(-4.89%)
Sep 30, 2019
3.300
3.490
3.000
3.480
56,531
+0.13(+3.86%)
Sep 27, 2019
3.540
3.540
3.290
3.351
9,000
-0.10(-2.88%)
Sep 26, 2019
3.550
3.620
3.410
3.450
14,337
-0.09(-2.54%)
Sep 25, 2019
3.560
3.653
3.400
3.540
26,614
-0.01(-0.28%)
Sep 24, 2019
3.510
3.630
3.450
3.550
16,627
+0.03(+0.85%)
Sep 23, 2019
3.410
3.680
3.370
3.520
44,056
+0.15(+4.45%)
Sep 20, 2019
3.750
3.750
3.370
3.370
98,900
-0.42(-11.08%)
Sep 19, 2019
3.590
4.280
3.400
3.790
1,274,202
+0.69(+22.26%)
Sep 18, 2019
3.110
3.230
3.030
3.100
18,884
-0.10(-3.13%)
Sep 17, 2019
3.170
3.200
3.100
3.200
7,155
+0.15(+4.92%)
Sep 16, 2019
3.240
3.290
3.000
3.050
46,294
-0.13(-4.09%)
Sep 13, 2019
3.180
3.294
3.100
3.180
19,000
+0.10(+3.25%)
Sep 12, 2019
3.250
3.264
3.050
3.080
13,762
-0.08(-2.53%)
Sep 11, 2019
3.130
3.390
3.123
3.160
11,448
+0.03(+0.96%)
Sep 10, 2019
3.090
3.390
3.010
3.130
76,516
+0.03(+0.97%)
Sep 09, 2019
3.000
3.190
3.000
3.100
28,552
+0.09(+2.99%)
Sep 06, 2019
3.000
3.180
2.900
3.010
33,300
-0.01(-0.33%)
Sep 05, 2019
2.890
3.160
2.680
3.020
154,949
+0.20(+7.09%)
Sep 04, 2019
2.910
3.024
2.820
2.820
41,153
-0.01(-0.35%)
Sep 03, 2019
2.970
3.000
2.755
2.830
15,289
-0.07(-2.58%)
Aug 30, 2019
2.880
3.000
2.840
2.905
15,800
+0.05(+1.93%)
Aug 29, 2019
2.750
3.090
2.750
2.850
50,955
+0.10(+3.64%)
Aug 28, 2019
2.600
2.820
2.480
2.750
30,671
+0.11(+4.17%)
Aug 27, 2019
2.750
2.900
2.610
2.640
44,306
-0.13(-4.69%)
Aug 26, 2019
2.850
2.900
2.770
2.770
35,336
-0.07(-2.46%)
Aug 23, 2019
3.160
3.160
2.840
2.840
88,600
-0.35(-10.97%)
Aug 22, 2019
2.950
3.220
2.880
3.190
64,544
+0.27(+9.25%)
Aug 21, 2019
3.290
3.300
2.900
2.920
57,464
-0.37(-11.25%)
Aug 20, 2019
3.000
3.380
2.910
3.290
168,135
+0.39(+13.45%)
Aug 19, 2019
3.040
3.040
2.900
2.900
5,488
-0.19(-6.15%)
Aug 16, 2019
2.900
3.090
2.800
3.090
26,300
+0.24(+8.42%)
Aug 15, 2019
3.100
3.100
2.810
2.850
29,007
-0.31(-9.81%)
Aug 14, 2019
3.060
3.360
2.900
3.160
53,929
+0.10(+3.27%)
Aug 13, 2019
3.260
3.349
3.050
3.060
63,874
-0.24(-7.27%)
Aug 12, 2019
3.060
3.530
3.021
3.300
26,217
+0.26(+8.55%)
Aug 09, 2019
4.000
4.000
3.010
3.040
69,800
-0.91(-23.04%)
Aug 08, 2019
3.380
4.700
3.373
3.950
288,535
+0.56(+16.52%)
Aug 07, 2019
2.990
3.390
2.951
3.390
21,765
+0.44(+14.92%)
Aug 06, 2019
3.310
3.344
2.820
2.950
35,430
-0.38(-11.41%)
Aug 05, 2019
3.190
3.330
3.100
3.330
17,416
+0.14(+4.39%)
Aug 02, 2019
3.540
3.650
3.170
3.190
35,700
-0.30(-8.60%)
Aug 01, 2019
3.960
3.960
3.490
3.490
27,049
-0.21(-5.68%)
Jul 31, 2019
3.880
4.020
3.410
3.700
30,075
-0.15(-3.90%)
Jul 30, 2019
3.990
3.990
3.510
3.850
48,613
+0.00(+0.00%)
Jul 29, 2019
3.950
4.480
3.800
3.850
18,701
-0.05(-1.28%)
Jul 26, 2019
3.890
3.900
3.750
3.900
27,200
+0.05(+1.30%)
Jul 25, 2019
4.000
4.030
3.750
3.850
39,747
-0.15(-3.75%)
Jul 24, 2019
4.240
4.240
3.950
4.000
36,866
-0.21(-4.99%)
Jul 23, 2019
4.210
4.469
4.210
4.210
19,097
-0.01(-0.24%)
Jul 22, 2019
4.800
4.810
4.220
4.220
22,652
-0.57(-11.90%)
Jul 19, 2019
4.600
4.790
4.500
4.790
11,400
+0.14(+3.01%)
Jul 18, 2019
4.510
4.650
4.500
4.650
8,015
+0.06(+1.31%)
Jul 17, 2019
4.750
4.869
4.590
4.590
7,640
-0.04(-0.86%)
Jul 16, 2019
4.860
4.860
4.620
4.630
12,648
-0.08(-1.70%)
Jul 15, 2019
5.000
5.024
4.710
4.710
29,494
-0.30(-5.99%)
Jul 12, 2019
5.110
5.110
5.000
5.010
18,700
-0.05(-0.99%)
Jul 11, 2019
5.090
5.250
5.020
5.060
12,723
-0.24(-4.53%)
Jul 10, 2019
5.560
5.690
5.010
5.300
99,329
-0.20(-3.64%)
Jul 09, 2019
5.640
5.700
5.500
5.500
46,133
-0.20(-3.51%)
Jul 08, 2019
5.730
6.008
5.700
5.700
16,323
-0.20(-3.39%)
Jul 05, 2019
5.608
5.900
5.599
5.900
6,700
+0.30(+5.36%)
Jul 03, 2019
5.500
5.860
5.500
5.600
23,500
-0.18(-3.11%)
Jul 02, 2019
5.650
5.880
5.500
5.780
16,235
+0.17(+3.03%)
Jul 01, 2019
6.010
6.121
5.610
5.610
10,565
-0.24(-4.10%)
Jun 28, 2019
6.380
6.380
5.710
5.850
12,100
-0.58(-9.02%)
Jun 27, 2019
6.050
6.430
5.800
6.430
18,132
+0.24(+3.88%)
Jun 26, 2019
6.100
6.460
5.820
6.190
10,294
+0.02(+0.32%)
Jun 25, 2019
6.360
6.360
6.100
6.170
9,959
-0.25(-3.89%)
Jun 24, 2019
6.300
6.580
6.250
6.420
10,341
+0.12(+1.90%)
Jun 21, 2019
6.600
6.800
6.280
6.300
19,600
-0.19(-2.93%)
Jun 20, 2019
6.790
6.790
6.260
6.490
7,847
+0.07(+1.09%)
Jun 19, 2019
6.320
6.909
6.250
6.420
13,922
+0.06(+0.94%)
Jun 18, 2019
6.980
6.980
6.310
6.360
11,007
-0.63(-9.01%)
Jun 17, 2019
6.600
6.990
6.101
6.990
8,655
+0.44(+6.70%)
Jun 14, 2019
7.000
7.000
6.520
6.551
4,900
-0.44(-6.28%)
Jun 13, 2019
6.890
7.000
6.300
6.990
18,792
+0.47(+7.21%)
Jun 12, 2019
6.710
6.790
6.410
6.520
22,076
-0.17(-2.54%)
Jun 11, 2019
5.660
6.690
5.660
6.690
37,069
+0.92(+15.94%)
Jun 10, 2019
5.780
5.970
5.600
5.770
28,070
+0.07(+1.23%)
Jun 07, 2019
5.160
5.740
5.160
5.700
27,600
+0.55(+10.68%)
Jun 06, 2019
6.000
6.000
5.150
5.150
39,824
+0.13(+2.59%)
Jun 05, 2019
5.430
5.430
5.020
5.020
9,051
-0.58(-10.36%)
Jun 04, 2019
5.230
5.600
5.149
5.600
19,260
+0.55(+10.89%)
Jun 03, 2019
5.510
5.510
4.860
5.050
28,528
-0.55(-9.82%)
May 31, 2019
6.450
6.673
5.600
5.600
24,200
-1.10(-16.42%)
May 30, 2019
7.020
7.020
6.331
6.700
12,763
-0.14(-2.05%)
May 29, 2019
6.820
7.100
6.650
6.840
45,745
+0.24(+3.64%)
May 28, 2019
5.940
6.700
5.940
6.600
38,225
+0.64(+10.74%)
May 24, 2019
6.000
6.150
5.880
5.960
12,400
-0.04(-0.67%)
May 23, 2019
6.510
6.510
5.850
6.000
15,657
-0.01(-0.17%)
May 22, 2019
6.480
7.460
5.400
6.010
261,844
+1.06(+21.41%)
May 21, 2019
3.820
5.170
3.820
4.950
87,981
+1.14(+29.92%)
May 20, 2019
4.400
4.400
3.510
3.810
84,678
-0.69(-15.33%)
May 17, 2019
4.860
4.860
4.090
4.500
44,300
-0.49(-9.82%)
May 16, 2019
4.490
5.050
4.100
4.990
36,006
+0.50(+11.14%)
May 15, 2019
4.110
4.490
3.500
4.490
175,972
+0.38(+9.25%)
May 14, 2019
4.850
5.250
4.100
4.110
79,150
-0.66(-13.84%)
May 13, 2019
4.750
5.070
4.750
4.770
27,291
+0.02(+0.42%)
May 10, 2019
4.980
5.190
4.573
4.750
48,400
+0.07(+1.50%)
May 09, 2019
5.310
5.600
4.680
4.680
62,771
-0.77(-14.13%)
May 08, 2019
6.730
6.730
5.310
5.450
61,875
-1.35(-19.85%)
May 07, 2019
7.000
7.000
6.510
6.800
22,411
-0.20(-2.86%)
May 06, 2019
7.190
7.565
6.810
7.000
35,968
-0.25(-3.45%)
May 03, 2019
7.060
7.790
7.020
7.250
39,800
+0.25(+3.57%)
May 02, 2019
6.910
7.490
6.500
7.000
29,630
+0.00(+0.00%)
May 01, 2019
7.030
7.750
6.750
7.000
25,544
+0.00(+0.00%)
Apr 30, 2019
6.770
7.460
6.450
7.000
48,417
+0.20(+2.94%)
Apr 29, 2019
7.210
7.596
6.716
6.800
47,327
-0.40(-5.56%)
Apr 26, 2019
6.010
8.220
5.750
7.200
194,100
+1.10(+18.03%)
Apr 25, 2019
6.250
6.470
5.360
6.100
208,457
-0.90(-12.86%)
Apr 24, 2019
7.210
7.970
6.800
7.000
136,045
-0.15(-2.10%)
Apr 23, 2019
9.200
9.450
5.960
7.150
310,488
+6.96(+3663.16%)
Apr 22, 2019
0.1800
0.1900
0.1500
0.1900
1,483,205
+0.01(+5.67%)
Apr 18, 2019
0.1750
0.1800
0.1700
0.1798
773,900
+0.00(+0.95%)
Apr 17, 2019
0.1790
0.1860
0.1750
0.1781
396,338
-0.01(-3.21%)
Apr 16, 2019
0.1760
0.1850
0.1760
0.1840
418,424
-0.00(-0.22%)
Apr 15, 2019
0.1880
0.1900
0.1650
0.1844
561,205
+0.00(+2.62%)
Apr 12, 2019
0.1880
0.1900
0.1650
0.1797
1,172,900
+0.00(+2.69%)
Apr 11, 2019
0.1798
0.1800
0.1600
0.1750
569,409
+0.00(+2.94%)
Apr 10, 2019
0.1600
0.1800
0.1600
0.1700
816,032
+0.01(+7.39%)
Apr 09, 2019
0.1800
0.1970
0.1490
0.1583
3,113,354
-0.02(-12.06%)
Apr 08, 2019
0.1400
0.1800
0.1400
0.1800
2,845,034
+0.03(+20.89%)
Apr 05, 2019
0.1400
0.1489
0.1350
0.1489
462,600
+0.01(+6.36%)
Apr 04, 2019
0.1350
0.1490
0.1340
0.1400
548,907
+0.00(+1.45%)
Apr 03, 2019
0.1400
0.1400
0.1300
0.1380
249,478
+0.00(+0.00%)
Apr 02, 2019
0.1360
0.1458
0.1301
0.1380
740,974
+0.00(+0.00%)
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.