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
Gevo Inc
(NQ:
GEVO
)
1.350
-0.150 (-10.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 29, 2019
2.200
2.210
2.080
2.190
269,100
+0.01(+0.46%)
Mar 28, 2019
2.020
2.230
1.980
2.180
581,419
-0.06(-2.68%)
Mar 27, 2019
2.240
2.270
2.150
2.240
435,106
+0.07(+3.23%)
Mar 26, 2019
2.260
2.260
2.160
2.170
344,936
-0.07(-3.13%)
Mar 25, 2019
2.300
2.300
2.170
2.240
431,624
-0.06(-2.61%)
Mar 22, 2019
2.320
2.402
2.280
2.300
279,700
-0.02(-0.86%)
Mar 21, 2019
2.360
2.360
2.300
2.320
222,241
-0.05(-2.11%)
Mar 20, 2019
2.370
2.390
2.330
2.370
247,466
-0.02(-0.84%)
Mar 19, 2019
2.500
2.500
2.340
2.390
653,870
-0.10(-4.02%)
Mar 18, 2019
2.330
2.600
2.260
2.490
2,261,696
+0.19(+8.26%)
Mar 15, 2019
2.310
2.340
2.260
2.300
274,500
-0.04(-1.71%)
Mar 14, 2019
2.270
2.380
2.260
2.340
346,664
-0.02(-0.85%)
Mar 13, 2019
2.550
2.580
2.320
2.360
1,331,173
-0.61(-20.54%)
Mar 12, 2019
2.290
2.510
2.240
2.970
1,325,389
+0.64(+27.47%)
Mar 11, 2019
2.280
2.390
2.190
2.330
569,131
-0.06(-2.51%)
Mar 08, 2019
2.170
2.600
2.160
2.390
2,327,500
+0.17(+7.66%)
Mar 07, 2019
2.220
2.260
2.150
2.220
278,706
-0.02(-0.89%)
Mar 06, 2019
2.190
2.290
2.130
2.240
721,489
+0.07(+3.23%)
Mar 05, 2019
2.190
2.220
2.160
2.170
250,508
-0.04(-1.81%)
Mar 04, 2019
2.250
2.280
2.110
2.210
587,675
-0.07(-3.07%)
Mar 01, 2019
2.300
2.330
2.210
2.280
647,500
-0.05(-2.15%)
Feb 28, 2019
2.280
2.390
2.250
2.330
1,113,818
-0.15(-6.05%)
Feb 27, 2019
3.080
3.140
2.410
2.480
12,308,333
-0.04(-1.59%)
Feb 26, 2019
2.560
2.560
2.480
2.520
68,727
-0.02(-0.79%)
Feb 25, 2019
2.540
2.570
2.480
2.540
116,563
+0.00(+0.00%)
Feb 22, 2019
2.640
2.640
2.450
2.540
120,200
-0.08(-3.05%)
Feb 21, 2019
2.670
2.720
2.550
2.620
168,780
+0.02(+0.77%)
Feb 20, 2019
2.450
2.650
2.410
2.600
576,176
+0.20(+8.33%)
Feb 19, 2019
2.400
2.480
2.400
2.400
111,872
-0.05(-2.04%)
Feb 15, 2019
2.450
2.520
2.420
2.450
134,800
+0.04(+1.66%)
Feb 14, 2019
2.390
2.500
2.380
2.410
225,396
+0.01(+0.42%)
Feb 13, 2019
2.440
2.450
2.350
2.400
128,888
-0.03(-1.23%)
Feb 12, 2019
2.300
2.490
2.300
2.430
296,311
+0.13(+5.65%)
Feb 11, 2019
2.270
2.350
2.260
2.300
160,111
+0.05(+2.22%)
Feb 08, 2019
2.300
2.390
2.250
2.250
111,500
-0.07(-3.02%)
Feb 07, 2019
2.370
2.465
2.270
2.320
277,439
-0.18(-7.20%)
Feb 06, 2019
2.510
2.546
2.420
2.500
97,969
-0.01(-0.40%)
Feb 05, 2019
2.500
2.570
2.470
2.510
255,533
+0.02(+0.80%)
Feb 04, 2019
2.560
2.600
2.410
2.490
245,965
-0.05(-1.97%)
Feb 01, 2019
2.630
2.650
2.530
2.540
170,000
-0.07(-2.68%)
Jan 31, 2019
2.690
2.690
2.560
2.610
108,649
-0.07(-2.61%)
Jan 30, 2019
2.610
2.740
2.550
2.680
243,733
+0.05(+1.90%)
Jan 29, 2019
2.720
2.740
2.600
2.630
335,111
-0.15(-5.40%)
Jan 28, 2019
2.940
2.950
2.720
2.780
1,164,012
+0.07(+2.58%)
Jan 25, 2019
2.750
2.790
2.700
2.710
186,500
-0.05(-1.81%)
Jan 24, 2019
2.710
2.800
2.660
2.760
262,540
+0.09(+3.37%)
Jan 23, 2019
2.870
2.870
2.650
2.670
397,192
-0.21(-7.29%)
Jan 22, 2019
2.880
2.910
2.650
2.880
985,299
+0.02(+0.70%)
Jan 18, 2019
4.190
4.250
2.760
2.860
14,092,700
-0.02(-0.69%)
Jan 17, 2019
2.670
2.880
2.580
2.880
100,038
+0.19(+6.86%)
Jan 16, 2019
2.610
2.740
2.571
2.695
61,076
+0.04(+1.70%)
Jan 15, 2019
2.740
2.740
2.650
2.650
25,156
-0.07(-2.57%)
Jan 14, 2019
2.680
2.740
2.640
2.720
58,393
+0.04(+1.49%)
Jan 11, 2019
2.600
2.710
2.540
2.680
101,600
+0.08(+3.08%)
Jan 10, 2019
2.560
2.750
2.500
2.600
66,429
+0.08(+3.17%)
Jan 09, 2019
2.580
2.800
2.520
2.520
123,566
-0.03(-1.18%)
Jan 08, 2019
2.580
2.580
2.450
2.550
38,760
+0.02(+0.79%)
Jan 07, 2019
2.380
2.580
2.330
2.530
102,187
+0.17(+7.20%)
Jan 04, 2019
2.220
2.380
2.120
2.360
145,500
+0.20(+9.26%)
Jan 03, 2019
2.140
2.300
2.120
2.160
116,181
+0.01(+0.47%)
Jan 02, 2019
1.910
2.150
1.901
2.150
101,263
+0.19(+9.69%)
Dec 31, 2018
2.050
2.150
1.940
1.960
141,200
-0.11(-5.31%)
Dec 28, 2018
2.100
2.200
2.050
2.070
97,100
-0.04(-1.90%)
Dec 27, 2018
1.970
2.190
1.954
2.110
139,670
+0.13(+6.57%)
Dec 26, 2018
1.920
2.200
1.900
1.980
190,224
+0.10(+5.32%)
Dec 24, 2018
2.060
2.200
1.790
1.880
154,800
-0.22(-10.48%)
Dec 21, 2018
2.290
2.290
2.040
2.100
176,800
-0.11(-4.98%)
Dec 20, 2018
2.370
2.510
2.150
2.210
115,906
-0.14(-5.96%)
Dec 19, 2018
2.260
2.550
2.190
2.350
149,116
+0.05(+2.17%)
Dec 18, 2018
2.400
2.400
2.190
2.300
158,764
-0.09(-3.77%)
Dec 17, 2018
2.500
2.578
2.380
2.390
87,710
-0.14(-5.53%)
Dec 14, 2018
2.540
2.590
2.495
2.530
72,800
-0.05(-1.75%)
Dec 13, 2018
2.620
2.630
2.540
2.575
40,700
-0.02(-0.96%)
Dec 12, 2018
2.550
2.700
2.550
2.600
78,664
+0.06(+2.36%)
Dec 11, 2018
2.600
2.696
2.510
2.540
96,219
-0.04(-1.55%)
Dec 10, 2018
2.670
2.760
2.560
2.580
86,549
-0.12(-4.44%)
Dec 07, 2018
2.850
2.850
2.700
2.700
29,500
-0.11(-3.91%)
Dec 06, 2018
2.960
2.960
2.425
2.810
188,139
-0.07(-2.43%)
Dec 04, 2018
2.870
2.920
2.790
2.880
76,200
+0.01(+0.35%)
Dec 03, 2018
2.840
2.920
2.840
2.870
69,932
+0.04(+1.41%)
Nov 30, 2018
2.870
2.890
2.780
2.830
52,300
-0.03(-1.05%)
Nov 29, 2018
2.840
2.950
2.800
2.860
117,691
+0.01(+0.35%)
Nov 28, 2018
2.840
2.920
2.800
2.850
95,861
+0.02(+0.71%)
Nov 27, 2018
2.910
2.940
2.720
2.830
203,970
-0.10(-3.41%)
Nov 26, 2018
2.950
3.060
2.880
2.930
61,481
+0.02(+0.69%)
Nov 23, 2018
2.910
2.980
2.910
2.910
31,100
-0.07(-2.35%)
Nov 21, 2018
2.980
2.980
2.980
0
+0.11(+3.83%)
Nov 20, 2018
2.850
2.980
2.640
2.870
179,226
-0.01(-0.35%)
Nov 19, 2018
2.970
3.100
2.850
2.880
174,128
-0.14(-4.64%)
Nov 16, 2018
3.130
3.130
2.960
3.020
73,200
-0.06(-1.95%)
Nov 15, 2018
3.150
3.150
3.020
3.080
54,101
+0.06(+1.99%)
Nov 14, 2018
3.190
3.290
3.020
3.020
191,085
-0.17(-5.33%)
Nov 13, 2018
3.170
3.360
3.140
3.190
123,299
+0.05(+1.59%)
Nov 12, 2018
3.220
3.280
3.100
3.140
100,777
-0.10(-3.09%)
Nov 09, 2018
3.270
3.320
3.160
3.240
103,000
+0.00(+0.00%)
Nov 08, 2018
3.260
3.400
3.216
3.240
78,611
-0.03(-0.92%)
Nov 07, 2018
3.250
3.370
3.000
3.270
347,323
-0.10(-2.97%)
Nov 06, 2018
3.290
3.410
3.210
3.370
210,583
+0.10(+3.06%)
Nov 05, 2018
3.400
3.420
3.210
3.270
169,909
-0.03(-0.91%)
Nov 02, 2018
3.260
3.420
3.170
3.300
94,200
+0.05(+1.54%)
Nov 01, 2018
3.150
3.280
3.150
3.250
194,482
+0.24(+7.97%)
Oct 31, 2018
3.090
3.180
2.990
3.010
126,743
-0.07(-2.27%)
Oct 30, 2018
2.920
3.080
2.850
3.080
145,202
+0.13(+4.41%)
Oct 29, 2018
3.270
3.320
2.944
2.950
199,686
-0.30(-9.23%)
Oct 26, 2018
3.200
3.310
3.170
3.250
71,200
-0.02(-0.61%)
Oct 25, 2018
3.160
3.340
3.160
3.270
132,811
+0.11(+3.48%)
Oct 24, 2018
3.320
3.400
3.160
3.160
158,799
-0.19(-5.67%)
Oct 23, 2018
3.510
3.580
3.260
3.350
179,228
-0.18(-5.10%)
Oct 22, 2018
3.610
3.730
3.520
3.530
216,794
-0.06(-1.67%)
Oct 19, 2018
3.720
3.740
3.580
3.590
76,900
-0.10(-2.71%)
Oct 18, 2018
3.520
3.770
3.510
3.690
212,080
+0.13(+3.65%)
Oct 17, 2018
3.620
3.710
3.530
3.560
176,157
-0.10(-2.73%)
Oct 16, 2018
3.700
3.750
3.550
3.660
233,118
-0.10(-2.66%)
Oct 15, 2018
3.750
3.780
3.710
3.760
170,719
+0.04(+1.08%)
Oct 12, 2018
3.950
3.950
3.720
3.720
335,100
-0.10(-2.62%)
Oct 11, 2018
3.790
3.840
3.710
3.820
310,839
-0.01(-0.26%)
Oct 10, 2018
4.020
4.080
3.760
3.830
814,750
-0.40(-9.46%)
Oct 09, 2018
4.800
4.970
4.150
4.230
6,308,612
-0.17(-3.86%)
Oct 08, 2018
3.920
4.580
3.920
4.400
3,803,016
+0.49(+12.53%)
Oct 05, 2018
3.990
3.990
3.850
3.910
125,400
-0.07(-1.76%)
Oct 04, 2018
3.830
3.990
3.820
3.980
253,391
+0.17(+4.46%)
Oct 03, 2018
3.760
3.860
3.640
3.810
126,818
+0.06(+1.60%)
Oct 02, 2018
3.960
3.990
3.700
3.750
299,667
-0.20(-5.06%)
Oct 01, 2018
4.000
4.010
3.920
3.950
159,936
-0.01(-0.25%)
Sep 28, 2018
3.940
4.050
3.935
3.960
130,600
+0.01(+0.25%)
Sep 27, 2018
4.100
4.130
3.850
3.950
283,120
-0.13(-3.19%)
Sep 26, 2018
4.130
4.200
4.050
4.080
113,252
-0.10(-2.39%)
Sep 25, 2018
4.190
4.250
4.140
4.180
153,983
+0.00(+0.00%)
Sep 24, 2018
4.430
4.460
4.070
4.180
434,610
-0.22(-5.00%)
Sep 21, 2018
4.340
4.450
4.300
4.400
514,300
+0.09(+2.09%)
Sep 20, 2018
4.170
4.350
4.080
4.310
288,433
+0.17(+4.11%)
Sep 19, 2018
4.020
4.170
4.010
4.140
349,482
+0.10(+2.48%)
Sep 18, 2018
4.080
4.120
4.030
4.040
217,625
-0.02(-0.49%)
Sep 17, 2018
4.160
4.240
4.010
4.060
267,643
-0.12(-2.87%)
Sep 14, 2018
4.300
4.400
4.160
4.180
266,400
-0.11(-2.56%)
Sep 13, 2018
4.410
4.490
4.120
4.290
529,018
-0.27(-5.92%)
Sep 12, 2018
4.800
4.880
4.410
4.560
1,334,530
-0.21(-4.40%)
Sep 11, 2018
4.220
4.810
4.110
4.770
1,906,606
+0.59(+14.11%)
Sep 10, 2018
4.260
4.490
4.160
4.180
804,340
+0.01(+0.24%)
Sep 07, 2018
3.810
4.660
3.810
4.170
2,838,200
+0.29(+7.47%)
Sep 06, 2018
3.960
4.000
3.770
3.880
146,570
-0.02(-0.51%)
Sep 05, 2018
3.900
4.000
3.790
3.900
240,228
+0.02(+0.52%)
Sep 04, 2018
3.930
3.930
3.810
3.880
148,994
+0.03(+0.78%)
Aug 31, 2018
3.850
3.850
3.850
0
+0.02(+0.52%)
Aug 30, 2018
4.020
4.100
3.800
3.830
339,587
-0.23(-5.67%)
Aug 29, 2018
4.120
4.140
4.000
4.060
331,839
-0.06(-1.46%)
Aug 28, 2018
4.030
4.200
3.860
4.120
606,149
+0.12(+3.00%)
Aug 27, 2018
3.990
4.050
3.650
4.000
606,464
+0.02(+0.50%)
Aug 24, 2018
3.860
4.070
3.800
3.980
720,100
+0.13(+3.38%)
Aug 23, 2018
3.960
3.960
3.630
3.850
755,623
-0.08(-2.04%)
Aug 22, 2018
3.940
4.110
3.750
3.930
868,926
-0.02(-0.51%)
Aug 21, 2018
3.450
4.120
3.430
3.950
4,084,661
+0.63(+18.98%)
Aug 20, 2018
3.140
3.380
3.110
3.320
396,184
+0.14(+4.40%)
Aug 17, 2018
3.200
3.200
2.980
3.180
403,200
+0.04(+1.27%)
Aug 16, 2018
2.920
3.290
2.920
3.140
904,992
+0.30(+10.56%)
Aug 15, 2018
3.050
3.050
2.750
2.840
525,655
-0.26(-8.39%)
Aug 14, 2018
3.230
3.240
3.060
3.100
383,884
-0.11(-3.43%)
Aug 13, 2018
3.410
3.410
3.130
3.210
504,895
-0.17(-5.03%)
Aug 10, 2018
3.500
3.530
3.300
3.380
520,000
-0.07(-2.03%)
Aug 09, 2018
3.580
3.870
3.380
3.450
1,441,949
-0.76(-18.05%)
Aug 08, 2018
4.020
4.420
3.900
4.210
1,711,536
+0.28(+7.12%)
Aug 07, 2018
3.750
4.110
3.720
3.930
727,421
+0.22(+5.93%)
Aug 06, 2018
3.760
3.840
3.630
3.710
191,419
-0.07(-1.85%)
Aug 03, 2018
3.750
3.850
3.710
3.780
103,100
+0.00(+0.00%)
Aug 02, 2018
3.720
3.790
3.690
3.780
151,184
+0.01(+0.27%)
Aug 01, 2018
3.780
3.850
3.700
3.770
203,370
-0.12(-3.08%)
Jul 31, 2018
3.760
3.950
3.680
3.890
265,547
+0.15(+4.01%)
Jul 30, 2018
3.730
3.840
3.680
3.740
239,253
+0.06(+1.63%)
Jul 27, 2018
3.810
3.921
3.610
3.680
423,077
-0.16(-4.17%)
Jul 26, 2018
4.020
3.800
3.840
660,821
-0.07(-1.79%)
Jul 25, 2018
3.950
4.020
3.880
3.910
248,509
-0.04(-1.01%)
Jul 24, 2018
4.020
4.040
3.900
3.950
383,299
-0.11(-2.71%)
Jul 23, 2018
4.100
4.100
3.900
4.060
262,840
-0.05(-1.22%)
Jul 20, 2018
4.060
4.168
3.970
4.110
496,150
+0.01(+0.24%)
Jul 19, 2018
4.240
4.240
4.050
4.100
332,764
-0.05(-1.20%)
Jul 18, 2018
4.150
4.320
4.091
4.150
516,181
-0.02(-0.48%)
Jul 17, 2018
4.260
4.309
4.140
4.170
646,247
-0.18(-4.14%)
Jul 16, 2018
4.310
4.479
4.180
4.350
597,947
+0.07(+1.64%)
Jul 13, 2018
4.430
4.615
4.210
4.280
522,284
-0.19(-4.25%)
Jul 12, 2018
4.770
4.340
4.470
1,136,443
-0.13(-2.83%)
Jul 11, 2018
4.140
4.628
4.070
4.600
858,451
+0.34(+7.98%)
Jul 10, 2018
4.480
4.680
4.200
4.260
1,537,461
-0.46(-9.75%)
Jul 09, 2018
4.000
4.830
3.960
4.720
4,149,906
+0.74(+18.59%)
Jul 06, 2018
4.090
4.114
3.960
3.980
774,602
-0.08(-1.97%)
Jul 05, 2018
4.180
3.909
4.060
1,697,705
-0.11(-2.64%)
Jul 03, 2018
4.170
4.170
4.170
0
+0.23(+5.84%)
Jul 02, 2018
3.960
4.300
3.630
3.940
3,286,798
+0.14(+3.68%)
Jun 29, 2018
3.800
3.800
9,584,565
-2.61(-40.72%)
Jun 28, 2018
7.300
7.450
6.310
6.410
2,408,026
-1.16(-15.32%)
Jun 27, 2018
8.100
8.450
7.420
7.570
1,729,791
-0.08(-1.05%)
Jun 26, 2018
8.530
8.556
6.900
7.650
6,846,529
-2.33(-23.35%)
Jun 25, 2018
8.070
10.73
8.001
9.980
5,077,657
+1.55(+18.39%)
Jun 22, 2018
9.300
10.95
8.160
8.430
5,874,566
+0.40(+4.98%)
Jun 21, 2018
11.00
11.12
7.710
8.030
8,638,508
-4.50(-35.91%)
Jun 20, 2018
18.75
18.75
12.10
12.53
4,002,822
-6.97(-35.74%)
Jun 19, 2018
24.74
16.17
19.50
17,105,324
+6.80(+53.54%)
Jun 18, 2018
5.190
21.00
4.420
12.70
30,305,708
+9.19(+261.82%)
Jun 15, 2018
3.710
3.500
3.510
94,306
-0.20(-5.39%)
Jun 14, 2018
4.020
4.049
3.650
3.710
86,000
-0.33(-8.17%)
Jun 13, 2018
4.220
4.230
4.000
4.040
81,238
-0.21(-4.94%)
Jun 12, 2018
4.240
4.420
4.030
4.250
164,260
-0.02(-0.47%)
Jun 11, 2018
3.500
4.740
3.447
4.270
864,971
+0.84(+24.49%)
Jun 08, 2018
3.650
3.650
3.230
3.430
106,146
-0.05(-1.44%)
Jun 07, 2018
3.610
3.610
3.400
3.480
123,071
-0.05(-1.42%)
Jun 06, 2018
4.000
5.500
3.390
3.530
2,140,910
-0.52(-12.84%)
Jun 05, 2018
4.000
4.460
3.950
4.050
123,813
-0.03(-0.82%)
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.