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
Grindrod Shipping Holdings Ltd
(NQ:
GRIN
)
13.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2021
3.859
4.250
3.808
4.120
201,714
+0.36(+9.65%)
Mar 30, 2021
3.972
3.972
3.757
3.757
12,003
-0.32(-7.79%)
Mar 29, 2021
4.148
4.148
4.069
4.074
25,474
+0.01(+0.14%)
Mar 26, 2021
4.250
4.250
3.995
4.069
30,001
+0.07(+1.84%)
Mar 25, 2021
3.921
4.193
3.768
3.995
42,280
+0.10(+2.62%)
Mar 24, 2021
3.995
4.012
3.893
3.893
46,981
-0.11(-2.68%)
Mar 23, 2021
4.137
4.165
3.853
4.000
49,272
-0.19(-4.61%)
Mar 22, 2021
4.176
4.294
4.137
4.193
8,763
+0.01(+0.14%)
Mar 19, 2021
4.069
4.307
4.012
4.188
52,413
-0.01(-0.13%)
Mar 18, 2021
4.176
4.420
4.074
4.193
113,573
+0.05(+1.09%)
Mar 17, 2021
4.097
4.250
4.069
4.148
33,807
+0.09(+2.28%)
Mar 16, 2021
4.250
4.250
3.967
4.055
32,376
-0.24(-5.59%)
Mar 15, 2021
4.080
4.295
3.967
4.295
66,027
+0.18(+4.26%)
Mar 12, 2021
3.887
4.250
3.816
4.120
113,474
+0.24(+6.29%)
Mar 11, 2021
3.848
3.893
3.712
3.876
40,626
+0.09(+2.40%)
Mar 10, 2021
3.683
3.797
3.672
3.785
49,764
+0.19(+5.20%)
Mar 09, 2021
3.604
3.797
3.536
3.598
28,806
+0.11(+3.08%)
Mar 08, 2021
3.570
3.672
3.491
3.491
22,161
-0.10(-2.69%)
Mar 05, 2021
3.649
3.737
3.224
3.587
87,532
-0.03(-0.78%)
Mar 04, 2021
3.723
3.868
3.400
3.615
35,253
-0.07(-1.85%)
Mar 03, 2021
3.825
3.910
3.644
3.683
55,085
-0.19(-4.83%)
Mar 02, 2021
3.683
3.949
3.615
3.870
128,273
+0.20(+5.40%)
Mar 01, 2021
3.712
3.712
3.513
3.672
24,892
+0.20(+5.88%)
Feb 26, 2021
3.525
3.589
3.332
3.468
23,824
-0.05(-1.29%)
Feb 25, 2021
3.666
3.899
3.513
3.513
187,910
-0.11(-3.13%)
Feb 24, 2021
3.536
3.632
3.349
3.627
38,224
+0.33(+10.15%)
Feb 23, 2021
3.499
3.499
3.128
3.292
48,158
-0.25(-7.19%)
Feb 22, 2021
3.564
3.564
3.445
3.547
54,356
+0.10(+2.79%)
Feb 19, 2021
3.315
3.604
3.315
3.451
111,356
+0.28(+8.94%)
Feb 18, 2021
3.230
3.394
3.088
3.168
59,086
-0.02(-0.71%)
Feb 17, 2021
3.253
3.383
3.117
3.190
93,328
-0.20(-6.01%)
Feb 16, 2021
3.349
3.672
3.241
3.394
343,528
-0.07(-1.96%)
Feb 12, 2021
2.828
3.819
2.828
3.462
366,895
+0.61(+21.50%)
Feb 11, 2021
2.828
2.884
2.811
2.849
55,526
+0.07(+2.42%)
Feb 10, 2021
2.998
2.998
2.777
2.782
46,581
-0.18(-5.94%)
Feb 09, 2021
2.930
3.003
2.703
2.958
50,809
-0.09(-2.97%)
Feb 08, 2021
2.890
3.241
2.811
3.049
133,720
+0.13(+4.36%)
Feb 05, 2021
2.833
2.981
2.737
2.921
39,707
+0.09(+3.10%)
Feb 04, 2021
2.867
2.879
2.754
2.833
14,704
-0.06(-1.96%)
Feb 03, 2021
2.839
2.938
2.765
2.890
26,201
+0.02(+0.78%)
Feb 02, 2021
2.805
2.899
2.719
2.868
14,598
+0.01(+0.21%)
Feb 01, 2021
2.833
2.983
2.805
2.862
24,736
-0.01(-0.20%)
Jan 29, 2021
2.754
3.621
2.692
2.867
258,009
+0.13(+4.60%)
Jan 28, 2021
2.692
2.748
2.692
2.741
21,923
+0.10(+3.80%)
Jan 27, 2021
2.692
2.760
2.629
2.641
16,197
-0.12(-4.31%)
Jan 26, 2021
2.833
2.833
2.743
2.760
19,082
-0.02(-0.61%)
Jan 25, 2021
2.754
2.833
2.663
2.777
24,982
-0.02(-0.61%)
Jan 22, 2021
2.833
2.833
2.697
2.794
13,235
-0.10(-3.33%)
Jan 21, 2021
2.862
2.947
2.850
2.890
4,427
-0.07(-2.30%)
Jan 20, 2021
2.833
2.992
2.782
2.958
60,349
+0.28(+10.36%)
Jan 19, 2021
2.833
2.833
2.658
2.680
36,694
-0.15(-5.40%)
Jan 15, 2021
2.947
2.947
2.833
2.833
8,470
-0.08(-2.91%)
Jan 14, 2021
2.992
3.100
2.918
2.918
31,044
-0.03(-0.96%)
Jan 13, 2021
3.003
3.003
2.947
2.947
61,156
-0.11(-3.70%)
Jan 12, 2021
2.958
3.382
2.805
3.060
189,253
+0.27(+9.53%)
Jan 11, 2021
2.782
3.037
2.669
2.794
98,403
-0.12(-4.09%)
Jan 08, 2021
2.833
2.947
2.692
2.913
51,178
-0.08(-2.65%)
Jan 07, 2021
2.731
3.043
2.527
2.992
48,861
+0.15(+5.39%)
Jan 06, 2021
2.907
2.930
2.788
2.839
17,877
-0.02(-0.79%)
Jan 05, 2021
2.663
2.947
2.582
2.862
131,930
+0.17(+6.13%)
Jan 04, 2021
2.312
2.726
2.278
2.696
78,302
+0.32(+13.30%)
Dec 31, 2020
2.380
2.380
2.380
35,586
+0.17(+7.69%)
Dec 30, 2020
2.085
2.250
2.068
2.210
35,586
+0.14(+6.56%)
Dec 29, 2020
2.063
2.153
2.063
2.074
13,759
-0.05(-2.40%)
Dec 28, 2020
2.085
2.199
2.085
2.125
11,435
+0.07(+3.31%)
Dec 24, 2020
2.051
2.057
2.051
2.057
1,588
+0.01(+0.28%)
Dec 23, 2020
2.023
2.068
1.997
2.051
27,535
+0.07(+3.72%)
Dec 22, 2020
1.983
1.983
1.944
1.978
18,401
+0.01(+0.58%)
Dec 21, 2020
2.040
2.040
1.961
1.966
7,507
-0.05(-2.25%)
Dec 18, 2020
2.034
2.051
1.961
2.012
33,883
+0.04(+2.01%)
Dec 17, 2020
2.034
2.034
1.932
1.972
12,321
-0.06(-3.06%)
Dec 16, 2020
1.972
2.057
1.966
2.034
16,904
+0.01(+0.56%)
Dec 15, 2020
1.983
2.040
1.938
2.023
26,944
+0.12(+6.25%)
Dec 14, 2020
1.910
1.978
1.847
1.904
46,067
-0.06(-3.17%)
Dec 11, 2020
2.210
2.210
1.870
1.966
640,434
-0.20(-9.16%)
Dec 10, 2020
2.221
2.227
1.898
2.165
63,704
-0.10(-4.26%)
Dec 09, 2020
2.335
2.397
2.216
2.261
14,981
-0.01(-0.25%)
Dec 08, 2020
2.255
2.284
2.244
2.267
6,233
-0.09(-3.63%)
Dec 07, 2020
2.408
2.408
2.228
2.352
31,614
-0.09(-3.55%)
Dec 04, 2020
2.335
2.760
2.323
2.439
155,829
+0.04(+1.50%)
Dec 03, 2020
2.340
2.493
2.295
2.403
15,821
+0.10(+4.18%)
Dec 02, 2020
2.323
2.323
2.252
2.306
5,433
+0.01(+0.49%)
Dec 01, 2020
2.318
2.318
2.272
2.295
11,610
+0.09(+4.11%)
Nov 30, 2020
2.238
2.264
2.199
2.204
9,619
-0.05(-2.02%)
Nov 27, 2020
2.289
2.289
2.244
2.250
15,177
-0.04(-1.73%)
Nov 25, 2020
2.238
2.289
2.238
2.289
3,529
-0.02(-0.98%)
Nov 24, 2020
2.295
2.437
2.284
2.312
10,450
-0.01(-0.24%)
Nov 23, 2020
2.403
2.403
2.312
2.318
3,199
-0.01(-0.24%)
Nov 20, 2020
2.329
2.403
2.323
2.323
10,765
+0.09(+4.06%)
Nov 19, 2020
2.317
2.320
2.153
2.233
9,826
-0.09(-3.90%)
Nov 18, 2020
2.289
2.335
2.287
2.323
7,030
+0.05(+2.12%)
Nov 17, 2020
2.267
2.278
2.267
2.275
19,394
-0.00(-0.12%)
Nov 16, 2020
2.267
2.289
2.267
2.278
14,114
+0.07(+3.07%)
Nov 13, 2020
2.267
2.284
2.210
2.210
18,530
-0.06(-2.50%)
Nov 12, 2020
2.267
2.329
2.227
2.267
65,247
+0.05(+2.04%)
Nov 11, 2020
2.210
2.278
2.210
2.221
34,894
+0.03(+1.29%)
Nov 10, 2020
2.170
2.241
2.159
2.193
41,066
+0.02(+1.04%)
Nov 09, 2020
2.159
2.238
2.153
2.170
8,557
+0.06(+2.96%)
Nov 06, 2020
2.165
2.165
2.097
2.108
2,823
-0.03(-1.33%)
Nov 05, 2020
2.170
2.170
2.136
2.136
6,683
-0.03(-1.57%)
Nov 04, 2020
2.238
2.238
2.170
2.170
596
-0.04(-1.79%)
Nov 03, 2020
2.114
2.238
2.114
2.210
13,085
+0.08(+4.00%)
Nov 02, 2020
2.006
2.170
1.995
2.125
2,811
-0.03(-1.32%)
Oct 30, 2020
2.153
2.216
2.116
2.153
23,471
-0.02(-1.04%)
Oct 29, 2020
2.040
2.176
2.040
2.176
47,082
+0.34(+18.52%)
Oct 28, 2020
2.182
2.193
1.825
1.836
76,398
-0.42(-18.59%)
Oct 27, 2020
2.284
2.284
2.255
2.255
3,060
-0.03(-1.24%)
Oct 26, 2020
2.312
2.312
2.182
2.284
54,986
+0.02(+0.75%)
Oct 23, 2020
2.295
2.363
2.267
2.267
14,471
-0.01(-0.25%)
Oct 22, 2020
2.187
2.340
2.187
2.272
35,028
-0.01(-0.25%)
Oct 21, 2020
2.233
2.278
2.213
2.278
7,071
+0.01(+0.50%)
Oct 20, 2020
2.210
2.284
2.210
2.267
21,284
+0.10(+4.83%)
Oct 19, 2020
2.255
2.255
2.148
2.162
11,442
-0.10(-4.61%)
Oct 16, 2020
2.267
2.267
2.199
2.267
5,117
-0.00(-0.12%)
Oct 15, 2020
2.210
2.320
2.182
2.269
33,431
-0.05(-2.32%)
Oct 14, 2020
2.335
2.380
2.255
2.323
44,262
-0.07(-2.96%)
Oct 13, 2020
2.338
2.405
2.329
2.394
17,753
+0.03(+1.44%)
Oct 12, 2020
2.289
2.703
2.281
2.360
202,521
+0.07(+2.84%)
Oct 09, 2020
2.329
2.342
2.295
2.295
4,764
-0.03(-1.46%)
Oct 08, 2020
2.284
2.380
2.267
2.329
27,057
+0.07(+3.01%)
Oct 07, 2020
2.255
2.397
2.255
2.261
131,838
-0.06(-2.56%)
Oct 06, 2020
2.323
2.349
2.267
2.320
10,396
-0.03(-1.33%)
Oct 05, 2020
2.216
2.386
2.216
2.352
7,892
+0.06(+2.67%)
Oct 02, 2020
2.159
2.290
2.159
2.290
3,706
+0.07(+3.37%)
Oct 01, 2020
2.216
2.301
2.199
2.216
11,966
+0.02(+1.03%)
Sep 30, 2020
2.200
2.239
2.193
2.193
2,641
-0.01(-0.51%)
Sep 29, 2020
2.267
2.301
2.176
2.204
22,357
-0.03(-1.36%)
Sep 28, 2020
2.159
2.301
2.159
2.235
39,003
+0.03(+1.38%)
Sep 25, 2020
2.153
2.204
2.136
2.204
7,941
+0.18(+9.12%)
Sep 24, 2020
1.995
2.125
1.995
2.020
4,394
+0.01(+0.71%)
Sep 23, 2020
2.097
2.190
2.006
2.006
5,461
-0.04(-1.94%)
Sep 22, 2020
2.159
2.278
1.932
2.046
204,324
-0.22(-9.52%)
Sep 21, 2020
2.165
2.261
2.097
2.261
109,205
+0.08(+3.61%)
Sep 18, 2020
2.210
2.216
2.148
2.182
66,178
-0.02(-1.00%)
Sep 17, 2020
2.216
2.227
2.204
2.204
1,918
+0.06(+2.64%)
Sep 16, 2020
2.184
2.187
2.148
2.148
1,771
+0.01(+0.53%)
Sep 15, 2020
2.182
2.192
2.125
2.136
16,278
-0.05(-2.08%)
Sep 14, 2020
2.125
2.289
2.125
2.182
51,015
+0.08(+3.77%)
Sep 11, 2020
2.114
2.161
2.102
2.102
47,472
-0.04(-1.85%)
Sep 10, 2020
2.097
2.142
2.097
2.142
29,122
+0.02(+0.80%)
Sep 09, 2020
2.097
2.142
2.097
2.125
36,401
+0.06(+2.74%)
Sep 08, 2020
2.125
2.236
2.029
2.068
103,748
-0.03(-1.35%)
Sep 04, 2020
1.972
2.100
1.972
2.097
62,472
+0.19(+9.79%)
Sep 03, 2020
2.244
2.244
1.819
1.910
73,961
-0.29(-13.37%)
Sep 02, 2020
2.272
2.272
2.171
2.204
26,415
-0.08(-3.71%)
Sep 01, 2020
2.267
2.289
2.165
2.289
32,328
+0.10(+4.66%)
Aug 31, 2020
2.289
2.289
2.187
2.187
39,463
-0.13(-5.62%)
Aug 28, 2020
2.261
2.352
2.176
2.318
147,005
+0.11(+5.14%)
Aug 27, 2020
2.114
2.210
2.085
2.204
58,262
+0.14(+6.87%)
Aug 26, 2020
2.153
2.176
2.051
2.063
106,140
+0.02(+0.83%)
Aug 25, 2020
2.040
2.080
2.040
2.046
24,090
-0.01(-0.55%)
Aug 24, 2020
2.046
2.097
2.040
2.057
82,361
-0.02(-0.82%)
Aug 21, 2020
2.040
2.119
2.000
2.074
66,002
-0.05(-2.14%)
Aug 20, 2020
1.983
2.148
1.983
2.119
124,084
+0.11(+5.35%)
Aug 19, 2020
1.983
2.026
1.983
2.012
40,744
+0.11(+5.66%)
Aug 18, 2020
2.040
2.040
1.893
1.904
59,026
-0.14(-6.67%)
Aug 17, 2020
2.040
2.080
2.040
2.040
67,874
+0.07(+3.45%)
Aug 14, 2020
1.983
1.993
1.946
1.972
15,000
-0.07(-3.33%)
Aug 13, 2020
1.983
2.085
1.983
2.040
28,029
+0.05(+2.27%)
Aug 12, 2020
2.051
2.051
1.983
1.995
14,024
-0.06(-2.76%)
Aug 11, 2020
2.148
2.148
2.051
2.051
23,009
-0.12(-5.48%)
Aug 10, 2020
2.136
2.170
1.995
2.170
58,782
+0.10(+5.08%)
Aug 07, 2020
2.063
2.164
1.955
2.065
102,356
-0.00(-0.14%)
Aug 06, 2020
1.983
2.097
1.927
2.068
106,715
+0.04(+1.96%)
Aug 05, 2020
2.017
2.074
1.983
2.029
146,657
-0.09(-4.28%)
Aug 04, 2020
2.210
2.312
1.983
2.119
486,615
-0.94(-30.74%)
Aug 03, 2020
1.842
3.808
1.694
3.060
1,468,121
+1.25(+68.75%)
Jul 31, 2020
1.791
1.842
1.757
1.813
14,471
-0.03(-1.54%)
Jul 30, 2020
1.813
1.864
1.734
1.842
21,981
+0.02(+1.25%)
Jul 29, 2020
1.842
1.842
1.785
1.819
26,437
+0.01(+0.63%)
Jul 28, 2020
1.836
1.859
1.802
1.808
28,411
-0.01(-0.31%)
Jul 27, 2020
1.762
1.813
1.762
1.813
30,198
+0.00(+0.00%)
Jul 24, 2020
1.757
1.813
1.751
1.813
15,353
+0.04(+2.24%)
Jul 23, 2020
1.870
1.932
1.728
1.774
162,311
-0.06(-3.40%)
Jul 22, 2020
1.751
2.085
1.683
1.836
269,570
+0.09(+5.19%)
Jul 21, 2020
1.683
1.751
1.621
1.745
63,203
+0.06(+3.70%)
Jul 20, 2020
1.700
1.785
1.615
1.683
155,982
-0.05(-2.62%)
Jul 17, 2020
1.615
1.728
1.592
1.728
98,827
+0.11(+7.02%)
Jul 16, 2020
1.598
1.626
1.541
1.615
22,687
+0.02(+1.06%)
Jul 15, 2020
1.547
1.615
1.547
1.598
15,951
+0.05(+3.30%)
Jul 14, 2020
1.547
1.553
1.485
1.547
35,598
+0.05(+3.02%)
Jul 13, 2020
1.587
1.592
1.502
1.502
60,512
-0.12(-7.54%)
Jul 10, 2020
1.581
1.677
1.570
1.624
106,768
+0.07(+4.22%)
Jul 09, 2020
1.587
1.604
1.536
1.558
95,766
+0.02(+1.48%)
Jul 08, 2020
1.558
1.587
1.512
1.536
65,695
+0.00(+0.00%)
Jul 07, 2020
1.570
1.587
1.488
1.536
57,399
-0.01(-0.73%)
Jul 06, 2020
1.507
1.581
1.507
1.547
33,530
+0.03(+2.25%)
Jul 02, 2020
1.615
1.615
1.502
1.513
54,884
-0.03(-1.84%)
Jul 01, 2020
1.541
1.575
1.536
1.541
34,370
-0.01(-0.37%)
Jun 30, 2020
1.632
1.632
1.536
1.547
36,638
+0.02(+1.49%)
Jun 29, 2020
1.632
1.666
1.519
1.524
43,385
-0.14(-8.19%)
Jun 26, 2020
1.791
1.791
1.598
1.660
137,475
+0.10(+6.74%)
Jun 25, 2020
1.570
1.615
1.519
1.555
53,514
+0.04(+2.81%)
Jun 24, 2020
1.604
1.638
1.487
1.513
76,906
-0.06(-3.96%)
Jun 23, 2020
1.507
1.694
1.485
1.575
332,976
+0.06(+4.29%)
Jun 22, 2020
1.587
1.626
1.473
1.510
33,357
-0.07(-4.46%)
Jun 19, 2020
1.649
1.723
1.581
1.581
76,414
-0.07(-4.12%)
Jun 18, 2020
1.643
1.694
1.547
1.649
228,615
+0.08(+5.05%)
Jun 17, 2020
1.672
1.683
1.558
1.570
56,483
-0.10(-6.10%)
Jun 16, 2020
1.689
1.694
1.564
1.672
95,151
+0.02(+1.37%)
Jun 15, 2020
1.564
1.672
1.507
1.649
88,113
+0.06(+3.93%)
Jun 12, 2020
1.502
1.587
1.502
1.587
71,649
+0.17(+12.00%)
Jun 11, 2020
1.541
1.564
1.417
1.417
93,165
-0.21(-12.89%)
Jun 10, 2020
1.587
1.694
1.564
1.626
174,219
+0.09(+5.90%)
Jun 09, 2020
1.830
1.830
1.485
1.536
213,844
-0.32(-17.13%)
Jun 08, 2020
1.887
1.966
1.706
1.853
886,217
+0.20(+11.79%)
Jun 05, 2020
1.768
1.864
1.592
1.657
894,737
+0.22(+15.16%)
Jun 04, 2020
1.332
1.439
1.332
1.439
60,166
+0.09(+6.72%)
Jun 03, 2020
1.343
1.394
1.337
1.349
37,808
+0.01(+0.85%)
Jun 02, 2020
1.354
1.389
1.320
1.337
34,340
-0.05(-3.28%)
Jun 01, 2020
1.326
1.383
1.326
1.383
40,476
+0.06(+4.72%)
May 29, 2020
1.371
1.400
1.320
1.320
63,708
-0.11(-7.54%)
May 28, 2020
1.439
1.530
1.383
1.428
139,400
-0.17(-10.64%)
May 27, 2020
1.417
1.660
1.292
1.598
1,437,578
+0.28(+21.03%)
May 26, 2020
1.292
1.332
1.264
1.320
67,495
+0.01(+0.87%)
May 22, 2020
1.320
1.343
1.286
1.309
42,707
-0.03(-2.53%)
May 21, 2020
1.388
1.388
1.320
1.343
46,245
+0.05(+3.95%)
May 20, 2020
1.468
1.468
1.281
1.292
222,030
-0.10(-7.32%)
May 19, 2020
1.394
1.558
1.315
1.394
562,101
+0.07(+5.58%)
May 18, 2020
1.298
1.343
1.247
1.320
80,561
+0.05(+4.02%)
May 15, 2020
1.258
1.337
1.258
1.269
85,238
+0.01(+0.90%)
May 14, 2020
1.298
1.354
1.235
1.258
82,811
-0.02(-1.77%)
May 13, 2020
1.394
1.445
1.252
1.281
178,299
-0.06(-4.64%)
May 12, 2020
1.360
1.371
1.275
1.343
118,726
+0.01(+0.85%)
May 11, 2020
1.439
1.439
1.326
1.332
29,418
-0.11(-7.84%)
May 08, 2020
1.366
1.473
1.281
1.445
168,182
+0.07(+5.37%)
May 07, 2020
1.320
1.411
1.320
1.371
68,157
+0.03(+2.54%)
May 06, 2020
1.309
1.366
1.247
1.337
87,153
-0.02(-1.26%)
May 05, 2020
1.366
1.366
1.320
1.354
51,753
-0.01(-0.82%)
May 04, 2020
1.269
1.383
1.269
1.365
44,888
+0.08(+6.16%)
May 01, 2020
1.360
1.360
1.275
1.286
56,649
-0.08(-5.80%)
Apr 30, 2020
1.394
1.397
1.343
1.366
25,839
-0.03(-2.43%)
Apr 29, 2020
1.400
1.428
1.360
1.400
66,394
-0.01(-0.40%)
Apr 28, 2020
1.394
1.468
1.366
1.405
82,241
-0.01(-0.40%)
Apr 27, 2020
1.371
1.462
1.315
1.411
56,537
+0.06(+4.18%)
Apr 24, 2020
1.349
1.388
1.343
1.354
45,001
-0.01(-0.41%)
Apr 23, 2020
1.524
1.553
1.252
1.360
173,277
-0.11(-7.69%)
Apr 22, 2020
1.468
1.660
1.366
1.473
543,367
+0.04(+2.77%)
Apr 21, 2020
1.547
1.564
1.388
1.434
152,326
-0.05(-3.43%)
Apr 20, 2020
1.360
1.604
1.315
1.485
508,992
+0.08(+5.65%)
Apr 17, 2020
1.371
1.541
1.292
1.405
371,660
+0.08(+5.77%)
Apr 16, 2020
1.326
1.394
1.247
1.329
60,088
+0.04(+2.84%)
Apr 15, 2020
1.332
1.417
1.264
1.292
113,144
-0.10(-6.94%)
Apr 14, 2020
1.332
1.587
1.281
1.388
256,071
+0.06(+4.25%)
Apr 13, 2020
1.519
1.519
1.207
1.332
73,820
-0.06(-4.08%)
Apr 09, 2020
1.383
1.473
1.232
1.388
174,712
+0.07(+5.60%)
Apr 08, 2020
1.354
1.354
1.264
1.315
64,698
-0.03(-2.52%)
Apr 07, 2020
1.388
1.496
1.286
1.349
140,479
+0.04(+3.03%)
Apr 06, 2020
1.269
1.405
1.190
1.309
101,975
+0.06(+4.52%)
Apr 03, 2020
1.452
1.466
1.147
1.252
104,650
-0.19(-13.33%)
Apr 02, 2020
1.451
1.581
1.417
1.445
51,587
+0.01(+0.39%)
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.