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
)
13.70
-0.05 (-0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2022
14.99
15.83
14.98
15.61
500,640
+0.75(+5.08%)
Mar 30, 2022
15.55
15.95
14.75
14.85
697,162
-0.75(-4.83%)
Mar 29, 2022
15.30
15.68
14.42
15.61
553,444
+0.49(+3.25%)
Mar 28, 2022
14.23
15.79
14.13
15.12
625,809
+0.67(+4.67%)
Mar 25, 2022
14.79
15.06
14.15
14.44
409,550
-0.34(-2.32%)
Mar 24, 2022
14.98
14.98
14.23
14.79
606,070
-0.21(-1.43%)
Mar 23, 2022
14.04
15.38
13.94
15.00
617,393
+1.06(+7.61%)
Mar 22, 2022
14.36
14.72
13.70
13.94
606,044
-0.27(-1.90%)
Mar 21, 2022
13.52
14.41
13.41
14.21
516,859
+0.90(+6.73%)
Mar 18, 2022
13.87
13.92
12.94
13.31
433,739
-0.32(-2.34%)
Mar 17, 2022
13.53
13.76
13.21
13.63
674,589
+0.16(+1.18%)
Mar 16, 2022
12.95
13.47
12.65
13.47
812,724
+1.01(+8.12%)
Mar 15, 2022
12.99
13.04
12.23
12.46
916,982
-0.54(-4.15%)
Mar 14, 2022
14.42
14.45
12.90
13.00
967,102
-1.88(-12.62%)
Mar 11, 2022
15.18
15.47
14.47
14.88
496,579
-0.06(-0.41%)
Mar 10, 2022
15.33
15.84
14.63
14.94
582,117
-0.13(-0.90%)
Mar 09, 2022
15.47
15.91
14.57
15.07
867,867
-0.29(-1.86%)
Mar 08, 2022
14.42
15.59
14.28
15.36
948,311
+1.17(+8.28%)
Mar 07, 2022
15.18
15.32
14.07
14.19
855,172
-1.00(-6.56%)
Mar 04, 2022
14.96
15.54
14.32
15.18
1,111,730
-0.18(-1.20%)
Mar 03, 2022
15.76
16.15
15.19
15.37
767,459
-0.58(-3.63%)
Mar 02, 2022
14.94
16.10
14.92
15.94
1,154,130
+1.03(+6.91%)
Mar 01, 2022
15.05
15.37
14.42
14.91
725,655
+0.23(+1.54%)
Feb 28, 2022
15.23
15.85
14.56
14.69
1,349,293
-0.69(-4.50%)
Feb 25, 2022
13.95
15.69
14.84
15.38
1,759,470
+1.17(+8.27%)
Feb 24, 2022
12.96
14.29
12.91
14.20
1,011,582
-0.12(-0.83%)
Feb 23, 2022
13.77
14.44
13.24
14.32
1,536,792
+0.70(+5.16%)
Feb 22, 2022
12.69
13.69
12.31
13.62
1,200,519
+0.21(+1.56%)
Feb 18, 2022
13.41
0
-1.53(-10.25%)
Feb 17, 2022
12.98
15.19
12.82
14.94
2,458,387
+2.43(+19.38%)
Feb 16, 2022
12.16
12.61
11.90
12.52
776,586
+0.60(+5.00%)
Feb 15, 2022
12.03
12.46
11.09
11.92
736,624
-0.13(-1.09%)
Feb 14, 2022
11.47
12.42
11.46
12.05
746,753
+0.68(+5.97%)
Feb 11, 2022
10.92
12.85
10.87
11.37
1,191,931
+0.33(+3.02%)
Feb 10, 2022
10.36
11.38
10.36
11.04
594,667
+0.32(+2.95%)
Feb 09, 2022
10.47
10.88
10.45
10.72
255,024
+0.39(+3.75%)
Feb 08, 2022
10.45
10.63
10.28
10.34
348,766
-0.38(-3.51%)
Feb 07, 2022
9.799
10.94
9.692
10.71
869,912
+0.95(+9.77%)
Feb 04, 2022
9.549
9.882
9.477
9.757
151,759
+0.23(+2.44%)
Feb 03, 2022
10.01
9.292
9.525
404,296
-0.51(-5.11%)
Feb 02, 2022
10.23
10.62
9.774
10.04
460,054
-0.10(-0.94%)
Feb 01, 2022
9.400
10.24
9.388
10.13
833,668
+0.86(+9.32%)
Jan 31, 2022
9.698
9.268
806,009
-0.63(-6.33%)
Jan 28, 2022
9.984
10.10
9.423
9.894
527,164
+0.00(+0.00%)
Jan 27, 2022
9.262
10.04
9.251
9.894
597,974
+0.66(+7.17%)
Jan 26, 2022
8.953
9.622
8.881
9.233
640,362
+0.28(+3.13%)
Jan 25, 2022
8.696
9.268
8.655
8.953
564,971
+0.29(+3.30%)
Jan 24, 2022
8.976
9.175
8.047
8.666
1,284,916
-0.47(-5.15%)
Jan 21, 2022
10.51
10.51
8.970
9.137
1,316,570
-1.51(-14.17%)
Jan 20, 2022
11.27
11.29
10.60
10.65
379,197
-0.62(-5.50%)
Jan 19, 2022
11.49
11.86
10.73
11.27
1,113,569
-0.42(-3.57%)
Jan 18, 2022
10.76
11.91
10.73
11.68
665,537
+0.77(+7.10%)
Jan 14, 2022
10.91
0
+0.35(+3.27%)
Jan 13, 2022
11.18
11.18
10.49
10.56
777,435
-0.82(-7.23%)
Jan 12, 2022
10.98
11.80
10.95
11.38
813,476
+0.24(+2.14%)
Jan 11, 2022
10.42
11.46
10.36
11.15
555,189
+0.61(+5.77%)
Jan 10, 2022
10.49
10.70
10.40
10.54
304,348
-0.11(-1.06%)
Jan 07, 2022
10.63
11.17
10.49
10.65
269,704
+0.16(+1.53%)
Jan 06, 2022
10.40
10.89
10.29
10.49
341,418
+0.10(+0.92%)
Jan 05, 2022
10.40
11.00
10.34
10.39
442,015
-0.17(-1.58%)
Jan 04, 2022
10.79
11.04
10.50
10.56
516,377
-0.23(-2.10%)
Jan 03, 2022
10.67
11.26
10.49
10.79
475,803
+0.04(+0.39%)
Dec 31, 2021
9.942
11.02
9.894
10.75
472,929
+0.73(+7.32%)
Dec 30, 2021
10.32
10.32
9.656
10.01
671,557
-0.64(-5.99%)
Dec 29, 2021
9.954
10.96
9.721
10.65
634,380
+0.64(+6.43%)
Dec 28, 2021
9.543
10.51
9.495
10.01
628,667
+0.42(+4.42%)
Dec 27, 2021
9.268
9.715
9.268
9.584
337,336
+0.44(+4.76%)
Dec 23, 2021
9.078
9.222
8.921
9.149
393,918
+0.36(+4.07%)
Dec 22, 2021
8.762
8.884
8.559
8.792
189,507
+0.08(+0.89%)
Dec 21, 2021
8.529
8.833
8.505
8.714
198,169
+0.11(+1.32%)
Dec 20, 2021
8.535
8.738
8.422
8.601
452,388
-0.12(-1.37%)
Dec 17, 2021
8.303
8.851
8.219
8.720
298,419
+0.50(+6.09%)
Dec 16, 2021
8.577
8.882
8.219
8.219
257,566
-0.27(-3.23%)
Dec 15, 2021
8.553
8.577
7.844
8.494
389,883
-0.06(-0.70%)
Dec 14, 2021
9.257
9.370
8.529
8.553
672,753
-0.97(-10.20%)
Dec 13, 2021
9.787
9.990
9.459
9.525
911,921
+0.43(+4.72%)
Dec 10, 2021
8.833
9.239
8.750
9.096
655,969
+0.23(+2.62%)
Dec 09, 2021
8.619
8.967
8.517
8.863
650,900
+0.35(+4.13%)
Dec 08, 2021
8.386
8.845
8.386
8.511
254,194
+0.03(+0.35%)
Dec 07, 2021
8.511
8.750
8.374
8.482
390,203
+0.11(+1.28%)
Dec 06, 2021
8.160
8.570
8.047
8.374
315,435
+0.21(+2.55%)
Dec 03, 2021
8.458
8.523
7.963
8.166
396,993
-0.29(-3.39%)
Dec 02, 2021
8.279
8.583
8.202
8.452
342,428
+0.18(+2.16%)
Dec 01, 2021
8.596
8.732
8.273
8.273
596,121
-0.18(-2.08%)
Nov 30, 2021
8.369
8.647
8.174
8.449
470,602
-0.01(-0.13%)
Nov 29, 2021
8.256
8.613
8.148
8.460
469,424
+0.24(+2.89%)
Nov 26, 2021
7.865
8.267
7.848
8.222
337,801
-0.12(-1.49%)
Nov 24, 2021
7.939
8.528
7.939
8.347
342,485
+0.33(+4.17%)
Nov 23, 2021
7.961
8.279
7.859
8.012
291,650
+0.04(+0.50%)
Nov 22, 2021
8.069
8.279
7.803
7.973
422,879
-0.11(-1.40%)
Nov 19, 2021
7.978
8.245
7.777
8.086
284,441
+0.11(+1.42%)
Nov 18, 2021
8.171
8.063
7.944
7.973
397,057
+0.29(+3.84%)
Nov 17, 2021
7.735
7.990
7.555
7.678
347,959
+0.06(+0.82%)
Nov 16, 2021
7.791
7.814
7.451
7.616
309,487
-0.28(-3.52%)
Nov 15, 2021
8.352
8.368
7.831
7.893
366,284
-0.32(-3.86%)
Nov 12, 2021
8.046
8.245
8.046
8.211
169,723
+0.16(+2.04%)
Nov 11, 2021
8.126
8.381
7.933
8.046
197,424
-0.01(-0.14%)
Nov 10, 2021
7.848
8.058
361,948
-0.02(-0.21%)
Nov 09, 2021
7.791
8.114
7.650
8.075
299,742
+0.26(+3.34%)
Nov 08, 2021
7.650
7.922
7.582
7.814
414,588
+0.16(+2.15%)
Nov 05, 2021
7.429
7.752
7.428
7.650
269,714
+0.10(+1.28%)
Nov 04, 2021
7.661
7.661
7.457
7.553
197,294
+0.01(+0.15%)
Nov 03, 2021
7.366
7.712
7.270
7.542
198,804
+0.07(+0.91%)
Nov 02, 2021
7.820
7.820
7.304
7.474
362,427
-0.34(-4.35%)
Nov 01, 2021
8.007
8.052
7.689
7.814
324,202
-0.18(-2.20%)
Oct 29, 2021
8.154
8.202
7.893
7.990
330,251
-0.25(-3.09%)
Oct 28, 2021
8.024
8.426
7.995
8.245
289,783
+0.37(+4.68%)
Oct 27, 2021
8.086
8.086
7.791
7.876
285,730
-0.39(-4.73%)
Oct 26, 2021
8.704
8.267
299,098
-0.33(-3.89%)
Oct 25, 2021
8.358
8.669
8.301
8.602
196,371
+0.20(+2.43%)
Oct 22, 2021
8.483
8.483
8.182
8.398
313,777
-0.11(-1.33%)
Oct 21, 2021
8.806
8.806
8.392
8.511
274,929
-0.41(-4.63%)
Oct 20, 2021
8.947
9.163
8.675
8.925
184,769
+0.01(+0.06%)
Oct 19, 2021
8.874
9.191
8.834
8.919
392,571
+0.20(+2.27%)
Oct 18, 2021
8.177
8.766
8.177
8.721
307,166
+0.56(+6.87%)
Oct 15, 2021
8.046
8.216
8.007
8.160
234,421
+0.21(+2.64%)
Oct 14, 2021
8.250
8.324
7.854
7.950
510,046
-0.22(-2.70%)
Oct 13, 2021
8.262
8.296
8.007
8.171
198,381
-0.07(-0.89%)
Oct 12, 2021
8.256
8.260
8.086
8.245
293,888
+0.03(+0.34%)
Oct 11, 2021
8.182
8.444
8.120
8.216
316,405
+0.13(+1.61%)
Oct 08, 2021
8.432
8.556
7.927
8.086
371,686
-0.24(-2.86%)
Oct 07, 2021
8.607
8.675
7.933
8.324
635,150
-0.22(-2.59%)
Oct 06, 2021
8.607
8.670
8.307
8.545
554,552
-0.18(-2.08%)
Oct 05, 2021
8.539
8.840
8.494
8.726
394,180
+0.33(+3.98%)
Oct 04, 2021
8.885
8.984
8.216
8.392
698,333
-0.45(-5.06%)
Oct 01, 2021
8.783
8.985
8.658
8.840
480,011
+0.10(+1.17%)
Sep 30, 2021
8.738
8.874
8.389
8.738
387,204
+0.12(+1.45%)
Sep 29, 2021
8.466
8.721
8.352
8.613
483,423
+0.15(+1.74%)
Sep 28, 2021
8.641
8.823
8.069
8.466
939,709
-0.17(-1.97%)
Sep 27, 2021
8.726
8.953
8.528
8.636
786,890
-0.09(-1.04%)
Sep 24, 2021
9.117
9.219
8.709
8.726
377,485
-0.44(-4.82%)
Sep 23, 2021
8.970
9.616
8.658
9.168
1,862,510
+0.27(+3.06%)
Sep 22, 2021
9.474
9.916
8.755
8.896
808,235
-0.45(-4.85%)
Sep 21, 2021
9.372
9.576
9.151
9.350
391,072
+0.14(+1.54%)
Sep 20, 2021
9.588
9.854
9.066
9.208
1,000,826
-1.22(-11.68%)
Sep 17, 2021
10.34
10.46
9.841
10.43
312,526
+0.05(+0.49%)
Sep 16, 2021
10.86
11.04
10.29
10.38
491,833
-0.43(-3.98%)
Sep 15, 2021
9.933
10.94
9.933
10.81
626,870
+0.96(+9.72%)
Sep 14, 2021
9.860
10.22
9.446
9.848
390,550
+0.08(+0.87%)
Sep 13, 2021
9.463
9.916
9.403
9.763
479,281
+0.37(+3.98%)
Sep 10, 2021
9.916
9.916
9.248
9.389
451,254
-0.47(-4.77%)
Sep 09, 2021
9.780
10.05
9.664
9.860
342,601
+0.07(+0.69%)
Sep 08, 2021
10.59
10.59
9.412
9.792
483,804
-0.61(-5.83%)
Sep 07, 2021
10.44
10.88
10.25
10.40
689,636
-0.09(-0.81%)
Sep 03, 2021
9.945
10.92
9.633
10.48
609,861
+0.46(+4.58%)
Sep 02, 2021
9.537
10.03
9.491
10.02
226,696
+0.62(+6.57%)
Sep 01, 2021
9.395
9.736
9.333
9.406
154,029
+0.20(+2.22%)
Aug 31, 2021
9.848
10.01
9.044
9.202
386,198
-1.05(-10.23%)
Aug 30, 2021
8.942
10.43
8.851
10.25
467,773
+1.51(+17.24%)
Aug 27, 2021
8.500
8.845
8.500
8.743
187,658
+0.39(+4.68%)
Aug 26, 2021
8.398
8.500
8.233
8.352
159,535
-0.18(-2.06%)
Aug 25, 2021
8.358
8.738
8.143
8.528
317,497
+0.28(+3.44%)
Aug 24, 2021
7.831
8.330
7.831
8.245
244,688
+0.48(+6.20%)
Aug 23, 2021
7.174
8.177
7.113
7.763
370,698
+0.90(+13.04%)
Aug 20, 2021
6.664
7.021
6.545
6.868
175,208
+0.14(+2.11%)
Aug 19, 2021
7.032
7.253
6.516
6.726
203,264
-0.40(-5.57%)
Aug 18, 2021
7.196
7.366
6.890
7.123
150,582
-0.01(-0.08%)
Aug 17, 2021
6.975
7.196
6.800
7.128
308,922
-0.01(-0.16%)
Aug 16, 2021
6.448
7.140
6.352
7.140
262,184
+0.73(+11.31%)
Aug 13, 2021
6.352
6.550
6.278
6.414
94,166
+0.04(+0.62%)
Aug 12, 2021
6.426
6.533
6.324
6.375
55,101
-0.05(-0.79%)
Aug 11, 2021
6.437
6.590
6.366
6.426
87,580
+0.01(+0.18%)
Aug 10, 2021
6.329
6.686
6.244
6.414
63,826
+0.03(+0.53%)
Aug 09, 2021
6.675
6.783
6.239
6.380
64,232
-0.28(-4.25%)
Aug 06, 2021
6.630
6.686
6.443
6.664
73,137
-0.02(-0.34%)
Aug 05, 2021
6.573
6.800
6.394
6.686
90,430
+0.10(+1.55%)
Aug 04, 2021
6.159
6.662
6.006
6.584
202,127
+0.40(+6.51%)
Aug 03, 2021
6.097
6.278
5.961
6.182
98,572
+0.01(+0.18%)
Aug 02, 2021
6.080
6.278
5.904
6.171
176,683
+0.01(+0.09%)
Jul 30, 2021
5.882
6.386
5.882
6.165
155,011
+0.23(+3.92%)
Jul 29, 2021
5.785
6.035
5.785
5.933
81,521
+0.24(+4.28%)
Jul 28, 2021
5.530
5.853
5.447
5.689
88,039
+0.10(+1.72%)
Jul 27, 2021
5.570
5.834
5.270
5.593
164,382
+0.02(+0.41%)
Jul 26, 2021
5.734
5.933
5.428
5.570
170,464
-0.18(-3.06%)
Jul 23, 2021
5.961
5.967
5.666
5.746
109,470
-0.19(-3.24%)
Jul 22, 2021
6.012
6.165
5.832
5.938
94,095
+0.03(+0.48%)
Jul 21, 2021
5.389
6.176
5.389
5.910
226,209
+0.61(+11.43%)
Jul 20, 2021
5.723
5.783
5.117
5.304
254,659
-0.25(-4.59%)
Jul 19, 2021
5.689
6.001
5.100
5.559
506,590
-0.05(-0.91%)
Jul 16, 2021
6.420
6.743
5.298
5.610
492,269
-0.70(-11.05%)
Jul 15, 2021
6.579
6.902
6.233
6.307
233,316
-0.20(-3.13%)
Jul 14, 2021
6.907
7.066
6.460
6.511
265,929
-0.31(-4.49%)
Jul 13, 2021
7.219
7.349
6.726
6.817
312,711
-0.72(-9.55%)
Jul 12, 2021
6.992
7.706
6.907
7.536
885,705
+0.76(+11.20%)
Jul 09, 2021
6.941
6.964
6.664
6.777
227,727
-0.25(-3.55%)
Jul 08, 2021
6.278
7.355
6.270
7.026
488,975
+0.58(+9.06%)
Jul 07, 2021
6.403
6.505
6.233
6.443
156,321
+0.12(+1.97%)
Jul 06, 2021
6.233
6.607
6.127
6.318
543,735
+0.36(+5.99%)
Jul 02, 2021
5.955
6.125
5.848
5.961
102,137
+0.01(+0.10%)
Jul 01, 2021
6.244
6.290
5.797
5.955
137,512
-0.22(-3.58%)
Jun 30, 2021
6.176
6.261
6.034
6.176
73,986
+0.08(+1.30%)
Jun 29, 2021
6.063
6.097
5.994
6.097
76,756
-0.07(-1.10%)
Jun 28, 2021
6.222
6.222
6.029
6.165
125,822
-0.05(-0.82%)
Jun 25, 2021
6.267
6.267
6.063
6.216
134,305
-0.05(-0.72%)
Jun 24, 2021
6.261
6.287
5.991
6.261
194,802
-0.02(-0.27%)
Jun 23, 2021
5.955
6.346
5.899
6.278
179,102
+0.33(+5.52%)
Jun 22, 2021
5.944
5.978
5.644
5.950
130,988
-0.09(-1.50%)
Jun 21, 2021
6.142
6.301
5.912
6.040
136,856
-0.25(-3.96%)
Jun 18, 2021
6.454
6.454
5.905
6.290
173,446
-0.16(-2.55%)
Jun 17, 2021
6.261
6.598
6.108
6.454
283,750
+0.15(+2.34%)
Jun 16, 2021
6.125
6.488
6.125
6.307
226,707
+0.10(+1.64%)
Jun 15, 2021
6.346
6.346
5.921
6.205
261,369
-0.03(-0.45%)
Jun 14, 2021
6.125
6.732
6.001
6.233
487,854
+0.31(+5.26%)
Jun 11, 2021
5.621
6.247
5.593
5.921
489,908
+0.33(+5.98%)
Jun 10, 2021
4.986
5.627
4.930
5.587
524,859
+0.55(+10.91%)
Jun 09, 2021
4.845
5.091
4.766
5.037
152,746
+0.25(+5.21%)
Jun 08, 2021
4.873
4.907
4.731
4.788
148,794
-0.25(-4.95%)
Jun 07, 2021
4.794
5.083
4.686
5.037
99,245
+0.29(+6.09%)
Jun 04, 2021
4.709
4.754
4.692
4.748
35,720
+0.04(+0.84%)
Jun 03, 2021
4.731
4.805
4.709
4.709
88,388
-0.06(-1.19%)
Jun 02, 2021
4.719
4.882
4.715
4.766
48,873
-0.03(-0.71%)
Jun 01, 2021
4.930
4.958
4.771
4.800
94,224
-0.11(-2.31%)
May 28, 2021
4.816
4.975
4.652
4.913
74,344
+0.01(+0.29%)
May 27, 2021
4.805
4.907
4.697
4.899
58,743
+0.11(+2.31%)
May 26, 2021
4.528
4.816
4.528
4.788
126,323
+0.25(+5.62%)
May 25, 2021
4.760
4.800
4.528
4.533
138,862
-0.22(-4.65%)
May 24, 2021
4.681
4.861
4.612
4.754
51,735
+0.00(+0.00%)
May 21, 2021
4.511
4.811
4.482
4.754
90,959
+0.22(+4.87%)
May 20, 2021
4.307
4.533
4.307
4.533
80,709
+0.21(+4.85%)
May 19, 2021
4.335
4.431
4.233
4.324
76,465
-0.02(-0.52%)
May 18, 2021
4.352
4.454
4.307
4.346
42,689
+0.02(+0.52%)
May 17, 2021
4.352
4.454
4.273
4.324
88,328
+0.07(+1.60%)
May 14, 2021
4.488
4.635
4.182
4.256
147,031
-0.18(-3.96%)
May 13, 2021
4.748
4.754
4.318
4.431
52,313
-0.36(-7.46%)
May 12, 2021
4.828
4.867
4.539
4.788
47,982
-0.10(-2.09%)
May 11, 2021
4.800
4.941
4.800
4.890
38,847
+0.01(+0.23%)
May 10, 2021
4.992
5.020
4.856
4.879
59,006
-0.03(-0.58%)
May 07, 2021
4.715
4.986
4.686
4.907
60,972
+0.19(+3.96%)
May 06, 2021
4.811
4.816
4.646
4.720
50,498
-0.10(-2.12%)
May 05, 2021
4.782
4.958
4.737
4.822
90,462
+0.04(+0.83%)
May 04, 2021
4.766
4.963
4.646
4.782
60,953
+0.02(+0.48%)
May 03, 2021
4.811
4.811
4.601
4.760
123,263
+0.06(+1.20%)
Apr 30, 2021
4.528
4.703
4.505
4.703
88,767
+0.15(+3.36%)
Apr 29, 2021
4.635
4.726
4.505
4.550
119,293
-0.07(-1.47%)
Apr 28, 2021
4.460
4.635
4.451
4.618
84,214
+0.17(+3.82%)
Apr 27, 2021
4.505
4.533
4.438
4.448
20,086
-0.06(-1.26%)
Apr 26, 2021
4.454
4.516
4.318
4.505
104,371
+0.05(+1.02%)
Apr 23, 2021
4.307
4.494
4.307
4.460
47,295
+0.20(+4.65%)
Apr 22, 2021
4.607
4.607
4.261
4.261
61,442
-0.41(-8.85%)
Apr 21, 2021
4.154
4.675
4.120
4.675
154,671
+0.56(+13.64%)
Apr 20, 2021
4.261
4.261
4.052
4.114
42,103
-0.16(-3.84%)
Apr 19, 2021
4.097
4.335
4.080
4.278
184,446
+0.19(+4.57%)
Apr 16, 2021
4.080
4.108
4.023
4.091
34,589
+0.07(+1.69%)
Apr 15, 2021
4.069
4.069
3.961
4.023
32,314
+0.02(+0.50%)
Apr 14, 2021
3.921
4.023
3.825
4.003
53,008
+0.15(+3.90%)
Apr 13, 2021
3.870
3.995
3.803
3.853
73,040
-0.07(-1.73%)
Apr 12, 2021
3.859
3.921
3.837
3.921
4,486
+0.01(+0.29%)
Apr 09, 2021
3.887
3.989
3.853
3.910
25,412
+0.03(+0.73%)
Apr 08, 2021
3.972
4.044
3.842
3.882
57,137
+0.03(+0.74%)
Apr 07, 2021
4.097
4.131
3.808
3.853
201,045
-0.33(-7.86%)
Apr 06, 2021
4.035
4.227
4.035
4.182
126,999
+0.19(+4.68%)
Apr 05, 2021
3.967
4.023
3.892
3.995
17,718
+0.06(+1.58%)
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.