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
Autoweb Inc
(NQ:
AUTO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 31, 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 29, 2019
4.060
4.060
3.760
3.780
27,900
-0.09(-2.33%)
Mar 28, 2019
3.920
4.090
3.850
3.870
24,342
-0.21(-5.03%)
Mar 27, 2019
3.720
4.120
3.720
4.075
45,162
+0.37(+9.84%)
Mar 26, 2019
4.300
4.710
3.710
3.710
41,295
-0.54(-12.81%)
Mar 25, 2019
4.290
4.420
4.130
4.255
14,544
-0.03(-0.58%)
Mar 22, 2019
4.220
4.520
4.220
4.280
22,600
-0.14(-3.17%)
Mar 21, 2019
4.170
4.530
4.170
4.420
37,409
+0.08(+1.84%)
Mar 20, 2019
4.690
4.690
4.300
4.340
39,513
-0.30(-6.47%)
Mar 19, 2019
4.500
4.692
4.360
4.640
25,078
+0.07(+1.53%)
Mar 18, 2019
4.580
4.690
4.364
4.570
67,492
+0.15(+3.39%)
Mar 15, 2019
4.800
4.940
4.420
4.420
102,400
-0.38(-7.92%)
Mar 14, 2019
4.840
5.000
4.570
4.800
103,635
+0.02(+0.42%)
Mar 13, 2019
4.430
4.780
4.290
4.780
198,938
+0.33(+7.42%)
Mar 12, 2019
4.120
4.450
4.120
4.450
122,535
+0.32(+7.75%)
Mar 11, 2019
4.070
4.300
4.003
4.130
84,130
+0.24(+6.17%)
Mar 08, 2019
3.550
4.200
3.510
3.890
130,500
+0.50(+14.75%)
Mar 07, 2019
3.390
3.550
3.360
3.390
29,116
-0.04(-1.17%)
Mar 06, 2019
3.490
3.490
3.390
3.430
8,791
-0.08(-2.28%)
Mar 05, 2019
3.434
3.530
3.434
3.510
6,723
+0.02(+0.57%)
Mar 04, 2019
3.390
3.520
3.390
3.490
13,959
+0.10(+2.95%)
Mar 01, 2019
3.610
3.690
3.380
3.390
24,200
-0.21(-5.83%)
Feb 28, 2019
3.280
3.650
3.280
3.600
107,567
+0.31(+9.42%)
Feb 27, 2019
3.370
3.410
3.213
3.290
17,612
-0.12(-3.52%)
Feb 26, 2019
3.420
3.490
3.410
3.410
20,140
-0.01(-0.29%)
Feb 25, 2019
3.300
3.460
3.300
3.420
28,818
+0.06(+1.79%)
Feb 22, 2019
3.390
3.450
3.360
3.360
18,000
+0.00(+0.00%)
Feb 21, 2019
3.350
3.390
3.260
3.360
19,334
+0.05(+1.51%)
Feb 20, 2019
3.390
3.480
3.310
3.310
22,592
-0.09(-2.65%)
Feb 19, 2019
3.380
3.500
3.330
3.400
50,868
-0.05(-1.45%)
Feb 15, 2019
3.460
3.470
3.450
3.450
7,800
-0.02(-0.58%)
Feb 14, 2019
3.470
3.540
3.450
3.470
9,434
-0.07(-1.98%)
Feb 13, 2019
3.470
3.540
3.370
3.540
18,528
+0.07(+2.02%)
Feb 12, 2019
3.640
3.640
3.350
3.470
151,588
-0.06(-1.70%)
Feb 11, 2019
3.560
3.710
3.520
3.530
3,834
-0.05(-1.40%)
Feb 08, 2019
3.660
3.660
3.330
3.580
10,300
-0.05(-1.38%)
Feb 07, 2019
3.670
3.670
3.580
3.630
8,831
+0.01(+0.28%)
Feb 06, 2019
3.660
3.660
3.545
3.620
10,621
+0.06(+1.69%)
Feb 05, 2019
3.520
3.730
3.520
3.560
32,808
+0.01(+0.28%)
Feb 04, 2019
3.440
3.640
3.440
3.550
34,621
+0.11(+3.20%)
Feb 01, 2019
3.350
3.500
3.250
3.440
16,900
+0.06(+1.78%)
Jan 31, 2019
3.070
3.420
3.070
3.380
26,465
+0.33(+10.82%)
Jan 30, 2019
3.100
3.240
2.960
3.050
82,304
-0.06(-1.93%)
Jan 29, 2019
3.130
3.230
3.050
3.110
78,482
-0.10(-3.12%)
Jan 28, 2019
3.210
3.440
3.180
3.210
26,929
-0.10(-3.02%)
Jan 25, 2019
3.370
3.375
3.146
3.310
21,000
-0.05(-1.49%)
Jan 24, 2019
3.380
3.470
3.280
3.360
10,099
+0.00(+0.00%)
Jan 23, 2019
3.150
3.430
3.080
3.360
36,620
+0.06(+1.82%)
Jan 22, 2019
3.340
3.400
3.110
3.300
41,442
-0.17(-4.90%)
Jan 18, 2019
3.560
3.630
3.410
3.470
17,800
-0.10(-2.80%)
Jan 17, 2019
3.470
3.700
3.080
3.570
14,541
+0.04(+1.13%)
Jan 16, 2019
3.350
3.700
3.350
3.530
7,954
+0.11(+3.22%)
Jan 15, 2019
3.460
3.700
3.400
3.420
11,362
-0.06(-1.72%)
Jan 14, 2019
3.300
3.480
3.300
3.480
4,691
+0.10(+2.96%)
Jan 11, 2019
3.190
3.480
3.010
3.380
24,100
+0.21(+6.62%)
Jan 10, 2019
3.200
3.420
3.170
3.170
24,982
-0.02(-0.63%)
Jan 09, 2019
3.130
3.250
3.130
3.190
13,301
+0.04(+1.27%)
Jan 08, 2019
3.200
3.300
3.035
3.150
7,271
-0.02(-0.63%)
Jan 07, 2019
3.350
3.419
3.070
3.170
24,840
-0.16(-4.80%)
Jan 04, 2019
3.410
3.420
3.310
3.330
27,100
-0.02(-0.60%)
Jan 03, 2019
3.200
3.420
3.200
3.350
51,953
-0.08(-2.33%)
Jan 02, 2019
3.020
3.450
3.020
3.430
18,240
+0.38(+12.46%)
Dec 31, 2018
3.130
3.340
3.000
3.050
55,400
-0.16(-4.98%)
Dec 28, 2018
2.680
3.360
2.680
3.210
45,800
+0.27(+9.18%)
Dec 27, 2018
2.850
2.990
2.760
2.940
65,980
+0.07(+2.44%)
Dec 26, 2018
2.830
2.977
2.778
2.870
177,989
+0.04(+1.41%)
Dec 24, 2018
2.740
2.900
2.600
2.830
66,000
-0.04(-1.39%)
Dec 21, 2018
2.820
3.010
2.810
2.870
116,600
+0.04(+1.41%)
Dec 20, 2018
2.670
2.940
2.590
2.830
101,898
+0.16(+5.99%)
Dec 19, 2018
2.370
2.840
2.370
2.670
245,315
+0.29(+12.18%)
Dec 18, 2018
2.320
2.401
2.320
2.380
61,672
+0.08(+3.47%)
Dec 17, 2018
2.320
2.390
2.190
2.300
136,287
-0.03(-1.28%)
Dec 14, 2018
2.360
2.380
2.320
2.330
86,300
-0.07(-2.92%)
Dec 13, 2018
2.220
2.400
2.190
2.400
103,940
+0.21(+9.59%)
Dec 12, 2018
2.070
2.370
2.050
2.190
123,811
+0.09(+4.29%)
Dec 11, 2018
2.100
2.170
2.085
2.100
82,637
-0.02(-0.94%)
Dec 10, 2018
2.100
2.180
2.100
2.120
73,082
+0.01(+0.47%)
Dec 07, 2018
2.000
2.200
2.000
2.110
279,300
+0.11(+5.50%)
Dec 06, 2018
2.000
2.070
1.900
2.000
262,018
-0.08(-3.85%)
Dec 04, 2018
2.050
2.080
1.950
2.080
237,000
+0.03(+1.46%)
Dec 03, 2018
2.080
2.090
1.950
2.050
58,324
+0.05(+2.50%)
Nov 30, 2018
2.080
2.100
2.000
2.000
68,200
-0.06(-2.91%)
Nov 29, 2018
2.080
2.100
2.040
2.060
20,393
+0.00(+0.00%)
Nov 28, 2018
2.050
2.153
2.050
2.060
54,865
+0.00(+0.00%)
Nov 27, 2018
2.130
2.130
2.060
2.060
29,224
-0.04(-1.90%)
Nov 26, 2018
2.070
2.200
2.010
2.100
21,006
+0.00(+0.00%)
Nov 23, 2018
1.990
2.135
1.990
2.100
9,400
+0.05(+2.44%)
Nov 21, 2018
2.050
2.050
2.050
0
-0.05(-2.38%)
Nov 20, 2018
2.070
2.110
2.010
2.100
13,699
-0.01(-0.47%)
Nov 19, 2018
2.150
2.150
1.970
2.110
33,967
-0.05(-2.31%)
Nov 16, 2018
2.130
2.200
2.020
2.160
22,900
+0.04(+1.89%)
Nov 15, 2018
2.130
2.189
1.980
2.120
7,254
-0.06(-2.75%)
Nov 14, 2018
2.330
2.334
2.150
2.180
35,668
-0.09(-3.96%)
Nov 13, 2018
2.180
2.270
2.180
2.270
34,616
+0.11(+5.09%)
Nov 12, 2018
2.030
2.280
2.000
2.160
52,047
+0.01(+0.47%)
Nov 09, 2018
2.300
2.700
2.100
2.150
88,900
-0.11(-4.87%)
Nov 08, 2018
2.380
2.700
2.260
2.260
33,011
-0.11(-4.64%)
Nov 07, 2018
2.470
2.470
2.350
2.370
14,440
-0.12(-4.82%)
Nov 06, 2018
2.450
2.500
2.350
2.490
8,625
-0.01(-0.60%)
Nov 05, 2018
2.350
2.618
2.350
2.505
9,716
+0.17(+7.51%)
Nov 02, 2018
2.380
2.390
2.300
2.330
24,100
-0.06(-2.51%)
Nov 01, 2018
2.270
2.390
2.270
2.390
8,232
+0.05(+2.14%)
Oct 31, 2018
2.400
2.400
2.310
2.340
3,777
-0.06(-2.50%)
Oct 30, 2018
2.400
2.428
2.340
2.400
19,107
+0.03(+1.27%)
Oct 29, 2018
2.350
2.390
2.280
2.370
12,302
+0.07(+3.04%)
Oct 26, 2018
2.450
2.625
2.260
2.300
67,000
-0.19(-7.63%)
Oct 25, 2018
2.350
2.600
2.250
2.490
14,769
+0.11(+4.62%)
Oct 24, 2018
2.440
2.440
2.285
2.380
30,509
-0.07(-2.86%)
Oct 23, 2018
2.460
2.482
2.402
2.450
9,428
-0.05(-2.00%)
Oct 22, 2018
2.510
2.720
2.400
2.500
158,531
+0.00(+0.00%)
Oct 19, 2018
2.240
2.710
2.240
2.500
178,000
+0.25(+11.11%)
Oct 18, 2018
2.400
2.440
2.250
2.250
101,706
-0.23(-9.27%)
Oct 17, 2018
2.470
2.540
2.450
2.480
10,922
+0.01(+0.40%)
Oct 16, 2018
2.630
2.630
2.450
2.470
89,147
-0.17(-6.44%)
Oct 15, 2018
2.600
2.740
2.590
2.640
31,004
+0.05(+1.93%)
Oct 12, 2018
2.600
2.670
2.550
2.590
55,500
+0.08(+3.19%)
Oct 11, 2018
2.655
2.655
2.500
2.510
21,789
-0.07(-2.71%)
Oct 10, 2018
2.640
2.650
2.580
2.580
55,766
-0.08(-3.01%)
Oct 09, 2018
2.670
2.750
2.630
2.660
11,416
-0.03(-1.12%)
Oct 08, 2018
2.760
2.770
2.620
2.690
33,943
-0.12(-4.27%)
Oct 05, 2018
2.830
2.830
2.780
2.810
9,900
-0.10(-3.44%)
Oct 04, 2018
2.927
2.927
2.890
2.910
7,535
-0.05(-1.69%)
Oct 03, 2018
2.870
3.030
2.840
2.960
27,915
+0.03(+1.03%)
Oct 02, 2018
2.860
3.000
2.860
2.930
37,207
+0.00(+0.00%)
Oct 01, 2018
2.960
3.015
2.874
2.930
31,634
-0.03(-1.01%)
Sep 28, 2018
2.950
3.020
2.760
2.960
58,500
-0.03(-1.00%)
Sep 27, 2018
2.650
3.040
2.650
2.990
39,461
+0.33(+12.41%)
Sep 26, 2018
2.890
2.890
2.660
2.660
104,297
-0.24(-8.28%)
Sep 25, 2018
3.120
3.150
2.870
2.900
90,910
-0.25(-7.94%)
Sep 24, 2018
3.390
3.390
2.900
3.150
100,668
-0.18(-5.41%)
Sep 21, 2018
3.290
3.390
3.290
3.330
22,200
+0.06(+1.83%)
Sep 20, 2018
3.319
3.319
3.250
3.270
8,559
-0.01(-0.30%)
Sep 19, 2018
3.280
3.300
3.260
3.280
55,764
-0.12(-3.53%)
Sep 18, 2018
3.470
3.470
3.250
3.400
50,007
-0.03(-0.87%)
Sep 17, 2018
3.500
3.690
3.390
3.430
49,567
-0.07(-2.00%)
Sep 14, 2018
3.510
3.560
3.460
3.500
34,900
+0.00(+0.00%)
Sep 13, 2018
3.616
3.616
3.428
3.500
76,348
-0.10(-2.78%)
Sep 12, 2018
3.650
3.665
3.510
3.600
63,819
-0.05(-1.37%)
Sep 11, 2018
3.540
3.710
3.527
3.650
31,530
+0.05(+1.39%)
Sep 10, 2018
3.520
3.650
3.510
3.600
18,047
+0.05(+1.41%)
Sep 07, 2018
3.470
3.590
3.400
3.550
9,900
+0.05(+1.43%)
Sep 06, 2018
3.440
3.600
3.268
3.500
73,632
+0.02(+0.57%)
Sep 05, 2018
3.340
3.480
3.290
3.480
24,711
+0.11(+3.26%)
Sep 04, 2018
3.440
3.470
3.350
3.370
16,367
-0.09(-2.60%)
Aug 31, 2018
3.460
3.460
3.460
0
-0.04(-1.14%)
Aug 30, 2018
3.500
3.600
3.480
3.500
43,695
+0.00(+0.00%)
Aug 29, 2018
3.560
3.570
3.450
3.500
29,624
+0.02(+0.57%)
Aug 28, 2018
3.527
3.551
3.460
3.480
5,421
-0.06(-1.69%)
Aug 27, 2018
3.530
3.570
3.460
3.540
22,570
-0.00(-0.14%)
Aug 24, 2018
3.601
3.635
3.430
3.545
27,700
-0.06(-1.53%)
Aug 23, 2018
3.600
3.670
3.550
3.600
7,689
-0.11(-2.96%)
Aug 22, 2018
3.690
3.710
3.490
3.710
31,804
+0.13(+3.63%)
Aug 21, 2018
3.570
3.580
3.460
3.580
12,418
+0.08(+2.29%)
Aug 20, 2018
3.690
3.692
3.410
3.500
28,357
-0.13(-3.58%)
Aug 17, 2018
3.570
3.660
3.560
3.630
10,100
+0.08(+2.25%)
Aug 16, 2018
3.620
3.710
3.550
3.550
12,612
-0.08(-2.20%)
Aug 15, 2018
3.620
3.640
3.518
3.630
5,325
+0.00(+0.00%)
Aug 14, 2018
3.580
3.650
3.448
3.630
48,004
+0.03(+0.83%)
Aug 13, 2018
3.750
3.750
3.371
3.600
27,106
-0.15(-4.00%)
Aug 10, 2018
3.640
3.750
3.570
3.750
45,200
+0.15(+4.17%)
Aug 09, 2018
3.651
3.709
3.550
3.600
29,355
-0.10(-2.70%)
Aug 08, 2018
3.780
3.780
3.583
3.700
63,595
-0.05(-1.33%)
Aug 07, 2018
3.670
3.800
3.550
3.750
212,010
+0.09(+2.46%)
Aug 06, 2018
3.520
3.730
3.520
3.660
24,010
+0.11(+3.10%)
Aug 03, 2018
3.600
3.620
3.350
3.550
232,600
-0.20(-5.33%)
Aug 02, 2018
3.720
3.840
3.600
3.750
40,251
+0.00(+0.00%)
Aug 01, 2018
4.107
4.115
3.730
3.750
44,330
-0.13(-3.35%)
Jul 31, 2018
3.750
4.215
3.730
3.880
76,628
+0.10(+2.65%)
Jul 30, 2018
3.820
3.850
3.728
3.780
19,043
+0.00(+0.00%)
Jul 27, 2018
3.880
3.950
3.760
3.780
30,900
-0.16(-4.06%)
Jul 26, 2018
4.050
4.050
3.810
3.940
22,725
-0.04(-1.01%)
Jul 25, 2018
4.120
3.840
3.980
29,183
+0.14(+3.65%)
Jul 24, 2018
4.130
4.130
3.780
3.840
23,151
-0.23(-5.65%)
Jul 23, 2018
4.070
4.210
4.010
4.070
23,366
+0.04(+0.99%)
Jul 20, 2018
4.150
4.210
3.930
4.030
45,430
-0.12(-2.89%)
Jul 19, 2018
4.210
4.250
4.128
4.150
12,651
-0.03(-0.72%)
Jul 18, 2018
4.240
4.240
4.127
4.180
10,242
-0.01(-0.24%)
Jul 17, 2018
4.190
4.299
4.110
4.190
14,385
+0.03(+0.72%)
Jul 16, 2018
4.200
4.280
4.110
4.160
13,510
-0.01(-0.24%)
Jul 13, 2018
4.170
4.220
4.070
4.170
31,587
+0.03(+0.72%)
Jul 12, 2018
4.360
4.360
4.110
4.140
12,774
-0.17(-3.94%)
Jul 11, 2018
4.170
4.440
4.040
4.310
23,251
+0.11(+2.62%)
Jul 10, 2018
4.230
4.290
4.040
4.200
20,791
-0.05(-1.18%)
Jul 09, 2018
4.130
4.250
4.060
4.250
34,301
+0.19(+4.68%)
Jul 06, 2018
4.110
4.110
3.960
4.060
9,320
-0.02(-0.49%)
Jul 05, 2018
4.300
4.300
4.030
4.080
36,547
-0.16(-3.77%)
Jul 03, 2018
4.240
4.240
4.240
0
+0.13(+3.16%)
Jul 02, 2018
4.490
4.490
4.020
4.110
189,595
-0.41(-9.07%)
Jun 29, 2018
3.970
4.530
3.970
4.520
51,292
+0.37(+8.92%)
Jun 28, 2018
4.300
4.300
3.910
4.150
36,954
-0.12(-2.81%)
Jun 27, 2018
4.300
4.380
4.110
4.270
75,923
-0.05(-1.16%)
Jun 26, 2018
4.140
4.340
4.030
4.320
84,802
+0.19(+4.60%)
Jun 25, 2018
4.120
4.230
4.009
4.130
24,375
+0.01(+0.24%)
Jun 22, 2018
4.370
4.370
4.060
4.120
99,024
-0.22(-5.07%)
Jun 21, 2018
4.380
4.410
4.210
4.340
30,423
+0.02(+0.46%)
Jun 20, 2018
4.330
4.360
4.300
4.320
10,178
-0.01(-0.23%)
Jun 19, 2018
4.560
4.740
4.300
4.330
13,247
-0.22(-4.84%)
Jun 18, 2018
4.500
4.560
4.250
4.550
49,234
+0.06(+1.34%)
Jun 15, 2018
4.490
4.380
4.490
41,488
+0.00(+0.00%)
Jun 14, 2018
4.303
4.550
4.250
4.490
63,610
+0.17(+3.94%)
Jun 13, 2018
4.320
4.340
4.220
4.320
31,797
+0.03(+0.70%)
Jun 12, 2018
4.130
4.730
4.010
4.290
247,991
+0.19(+4.63%)
Jun 11, 2018
3.940
4.140
3.830
4.100
75,027
+0.09(+2.24%)
Jun 08, 2018
3.740
4.150
3.710
4.010
105,932
+0.29(+7.80%)
Jun 07, 2018
3.710
3.761
3.680
3.720
19,631
-0.02(-0.53%)
Jun 06, 2018
3.640
3.770
3.640
3.740
24,997
+0.08(+2.19%)
Jun 05, 2018
3.540
3.700
3.485
3.660
89,151
+0.11(+3.10%)
Jun 04, 2018
3.650
3.730
3.550
3.550
68,654
-0.10(-2.74%)
Jun 01, 2018
3.630
3.680
3.602
3.650
21,128
+0.02(+0.55%)
May 31, 2018
3.730
3.750
3.610
3.630
109,444
-0.07(-1.89%)
May 30, 2018
3.660
3.750
3.630
3.700
57,943
+0.07(+1.93%)
May 29, 2018
3.770
3.770
3.630
3.630
27,476
-0.13(-3.46%)
May 25, 2018
3.760
3.760
3.760
0
+0.09(+2.45%)
May 24, 2018
3.670
3.720
3.610
3.670
35,060
-0.02(-0.54%)
May 23, 2018
3.660
3.770
3.630
3.690
51,948
+0.01(+0.27%)
May 22, 2018
3.750
3.790
3.570
3.680
102,969
-0.09(-2.39%)
May 21, 2018
3.770
3.799
3.640
3.770
83,238
+0.03(+0.80%)
May 18, 2018
3.590
3.750
3.501
3.740
65,490
+0.16(+4.47%)
May 17, 2018
3.450
3.595
3.430
3.580
38,057
+0.18(+5.29%)
May 16, 2018
3.260
3.610
3.160
3.400
88,354
+0.12(+3.66%)
May 15, 2018
3.070
3.280
3.070
3.280
72,520
+0.21(+6.84%)
May 14, 2018
3.060
3.100
3.030
3.070
76,397
-0.14(-4.36%)
May 11, 2018
3.600
3.600
3.170
3.210
327,235
-0.49(-13.24%)
May 10, 2018
3.760
3.760
3.650
3.700
38,109
-0.04(-1.07%)
May 09, 2018
3.780
3.790
3.720
3.740
31,936
-0.02(-0.53%)
May 08, 2018
3.750
3.810
3.730
3.760
20,036
-0.02(-0.53%)
May 07, 2018
3.790
3.810
3.750
3.780
15,145
+0.02(+0.53%)
May 04, 2018
3.750
3.890
3.750
3.760
47,576
+0.01(+0.27%)
May 03, 2018
3.790
3.825
3.730
3.750
12,082
-0.04(-1.06%)
May 02, 2018
3.790
3.830
3.750
3.790
81,786
+0.02(+0.53%)
May 01, 2018
3.630
3.820
3.610
3.770
45,005
+0.12(+3.29%)
Apr 30, 2018
3.640
3.690
3.630
3.650
25,360
+0.00(+0.00%)
Apr 27, 2018
3.580
3.780
3.580
3.650
49,937
-0.01(-0.27%)
Apr 26, 2018
3.680
3.730
3.640
3.660
43,021
-0.02(-0.54%)
Apr 25, 2018
3.710
3.730
3.660
3.680
31,919
-0.02(-0.54%)
Apr 24, 2018
3.780
3.790
3.650
3.700
72,821
-0.03(-0.80%)
Apr 23, 2018
3.740
3.800
3.710
3.730
44,200
-0.01(-0.27%)
Apr 20, 2018
3.840
3.870
3.700
3.740
56,359
-0.07(-1.84%)
Apr 19, 2018
3.760
3.810
3.730
3.810
48,889
+0.09(+2.42%)
Apr 18, 2018
3.790
3.810
3.720
3.720
41,451
-0.04(-1.06%)
Apr 17, 2018
3.710
3.862
3.660
3.760
160,297
+0.08(+2.17%)
Apr 16, 2018
3.550
3.720
3.550
3.680
160,300
+0.22(+6.36%)
Apr 13, 2018
3.290
3.750
3.260
3.460
234,197
+0.20(+6.13%)
Apr 12, 2018
3.260
3.290
3.127
3.260
59,404
+0.03(+0.93%)
Apr 11, 2018
3.150
3.290
3.120
3.230
55,319
+0.04(+1.25%)
Apr 10, 2018
3.070
3.230
3.020
3.190
56,537
+0.18(+5.98%)
Apr 09, 2018
3.020
3.095
2.916
3.010
53,424
+0.03(+1.01%)
Apr 06, 2018
3.070
3.097
2.950
2.980
40,355
-0.10(-3.25%)
Apr 05, 2018
3.050
3.100
3.006
3.080
19,249
+0.05(+1.65%)
Apr 04, 2018
2.950
3.080
2.920
3.030
56,608
+0.05(+1.68%)
Apr 03, 2018
3.050
3.090
2.950
2.980
251,873
-0.05(-1.65%)
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.