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
Ultra Bloomberg Natural Gas 2X ETF
(NY:
BOIL
)
21.04
+1.79 (+9.30%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
1121
1197
1111
1126
98,993
+39.80(+3.66%)
Mar 30, 2022
1048
1114
1043
1086
71,761
+80.40(+7.99%)
Mar 29, 2022
1066
1068
1001
1006
85,547
-68.80(-6.40%)
Mar 28, 2022
1069
1111
1068
1075
56,817
-29.00(-2.63%)
Mar 25, 2022
1110
1118
1063
1104
78,071
+55.20(+5.26%)
Mar 24, 2022
967.40
1073
929.00
1049
120,266
+103.00(+10.89%)
Mar 23, 2022
996.40
1011
938.40
945.60
88,360
-9.20(-0.96%)
Mar 22, 2022
943.20
975.00
914.20
954.80
83,931
+66.00(+7.43%)
Mar 21, 2022
826.60
892.60
816.20
888.80
51,268
+22.40(+2.59%)
Mar 18, 2022
878.60
878.60
845.60
866.40
60,420
-15.40(-1.75%)
Mar 17, 2022
856.20
900.80
852.60
881.80
80,799
+65.60(+8.04%)
Mar 16, 2022
810.20
827.00
784.80
816.20
55,942
+40.20(+5.18%)
Mar 15, 2022
737.60
783.60
725.40
776.00
46,151
-20.60(-2.59%)
Mar 14, 2022
795.80
803.80
758.00
796.60
60,802
-31.60(-3.82%)
Mar 11, 2022
816.60
836.20
796.00
828.20
66,341
+43.40(+5.53%)
Mar 10, 2022
760.00
793.40
784.80
97,440
+43.00(+5.80%)
Mar 09, 2022
749.00
765.60
735.00
741.80
79,134
-15.60(-2.06%)
Mar 08, 2022
760.20
805.38
740.60
757.40
132,738
-85.60(-10.15%)
Mar 07, 2022
892.60
902.49
832.00
843.00
108,158
-39.20(-4.44%)
Mar 04, 2022
850.20
922.20
847.60
882.20
143,436
+69.00(+8.48%)
Mar 03, 2022
800.00
850.00
782.20
813.20
138,185
-39.40(-4.62%)
Mar 02, 2022
837.00
877.60
791.60
852.60
125,981
+84.20(+10.96%)
Mar 01, 2022
728.80
782.20
724.80
768.40
146,561
+63.40(+8.99%)
Feb 28, 2022
733.20
740.60
699.20
705.00
93,843
-31.60(-4.29%)
Feb 25, 2022
752.40
744.20
712.60
736.60
137,743
-48.00(-6.12%)
Feb 24, 2022
849.80
871.55
772.20
784.60
197,669
+18.00(+2.35%)
Feb 23, 2022
757.60
803.00
753.00
766.60
158,988
+39.20(+5.39%)
Feb 22, 2022
756.60
772.60
715.00
727.40
156,536
+24.00(+3.41%)
Feb 18, 2022
703.40
0
-24.40(-3.35%)
Feb 17, 2022
740.60
766.00
693.60
727.80
148,243
-14.40(-1.94%)
Feb 16, 2022
717.00
771.40
707.00
742.20
177,340
+59.40(+8.70%)
Feb 15, 2022
674.40
688.62
643.00
682.80
179,521
+44.40(+6.95%)
Feb 14, 2022
614.20
650.00
608.60
638.40
203,717
+50.80(+8.65%)
Feb 11, 2022
566.60
606.80
560.80
587.60
235,842
+5.40(+0.93%)
Feb 10, 2022
571.00
592.22
558.40
582.20
109,583
-11.40(-1.92%)
Feb 09, 2022
605.40
610.40
586.80
593.60
152,000
-61.80(-9.43%)
Feb 08, 2022
683.00
703.20
651.10
655.40
120,982
-21.60(-3.19%)
Feb 07, 2022
686.80
703.00
623.00
677.00
197,891
-86.20(-11.29%)
Feb 04, 2022
861.80
900.50
750.00
763.20
176,481
-148.00(-16.24%)
Feb 03, 2022
880.00
865.22
911.20
252,353
-209.20(-18.67%)
Feb 02, 2022
1091
1177
1061
1120
288,911
+195.40(+21.12%)
Feb 01, 2022
876.20
927.00
838.00
925.00
197,327
+5.60(+0.61%)
Jan 31, 2022
908.00
958.20
919.40
178,373
+78.60(+9.35%)
Jan 28, 2022
884.20
907.42
814.40
840.80
265,572
+101.20(+13.68%)
Jan 27, 2022
651.00
760.80
642.49
739.60
216,617
+112.60(+17.96%)
Jan 26, 2022
670.00
671.38
620.20
627.00
130,183
+35.20(+5.95%)
Jan 25, 2022
585.00
603.40
570.20
591.80
63,182
+21.00(+3.68%)
Jan 24, 2022
575.60
600.96
565.40
570.80
126,777
+19.20(+3.48%)
Jan 21, 2022
546.00
575.83
533.80
551.60
115,162
+23.40(+4.43%)
Jan 20, 2022
547.40
550.20
519.40
528.20
153,960
-54.40(-9.34%)
Jan 19, 2022
655.00
656.00
581.00
582.60
123,906
-77.40(-11.73%)
Jan 18, 2022
673.20
676.00
634.20
660.00
95,690
+7.00(+1.07%)
Jan 14, 2022
653.00
0
+13.80(+2.16%)
Jan 13, 2022
681.20
690.00
634.00
639.20
146,425
-102.00(-13.76%)
Jan 12, 2022
692.80
754.70
676.43
741.20
146,789
+113.60(+18.10%)
Jan 11, 2022
592.20
636.40
587.40
627.60
79,329
+20.40(+3.36%)
Jan 10, 2022
601.60
611.08
570.80
607.20
122,914
+48.00(+8.58%)
Jan 07, 2022
564.40
581.80
555.22
559.20
160,318
+5.20(+0.94%)
Jan 06, 2022
548.20
558.00
537.20
554.00
84,665
+6.80(+1.24%)
Jan 05, 2022
544.40
562.40
527.80
547.20
157,910
+22.20(+4.23%)
Jan 04, 2022
547.80
552.80
514.60
525.00
181,801
-27.20(-4.93%)
Jan 03, 2022
521.80
554.80
494.00
552.20
200,823
+30.40(+5.83%)
Dec 31, 2021
510.60
531.20
488.84
521.80
212,823
+38.40(+7.94%)
Dec 30, 2021
533.40
541.40
473.60
483.40
317,506
-68.20(-12.36%)
Dec 29, 2021
585.80
597.17
545.60
551.60
159,901
-22.20(-3.87%)
Dec 28, 2021
549.60
579.60
544.00
573.80
85,523
-3.00(-0.52%)
Dec 27, 2021
534.80
588.00
532.66
576.80
143,381
+70.60(+13.95%)
Dec 23, 2021
508.00
526.60
477.00
506.20
244,124
-53.60(-9.57%)
Dec 22, 2021
574.60
586.00
556.20
559.80
84,783
+21.00(+3.90%)
Dec 21, 2021
536.40
559.00
535.00
538.80
77,710
-4.40(-0.81%)
Dec 20, 2021
553.40
565.60
531.20
543.20
69,947
+29.60(+5.76%)
Dec 17, 2021
522.20
552.20
509.40
513.60
103,468
-29.00(-5.34%)
Dec 16, 2021
571.20
578.60
530.40
542.60
80,489
-12.60(-2.27%)
Dec 15, 2021
577.20
579.00
550.42
555.20
72,190
+3.00(+0.54%)
Dec 14, 2021
548.20
557.00
526.40
552.20
90,485
-15.60(-2.75%)
Dec 13, 2021
624.80
634.38
549.02
567.80
147,140
-12.60(-2.17%)
Dec 10, 2021
579.80
603.18
563.60
580.40
96,838
+30.00(+5.45%)
Dec 09, 2021
562.00
590.00
547.00
550.40
113,757
-9.40(-1.68%)
Dec 08, 2021
580.60
581.80
555.40
559.80
131,155
+25.80(+4.83%)
Dec 07, 2021
538.00
576.00
517.80
534.00
189,188
+14.40(+2.77%)
Dec 06, 2021
537.20
545.20
508.00
519.60
276,761
-128.80(-19.86%)
Dec 03, 2021
669.40
706.80
647.20
648.40
122,294
-12.40(-1.88%)
Dec 02, 2021
717.00
731.20
640.00
660.80
181,296
-46.40(-6.56%)
Dec 01, 2021
760.40
771.40
699.40
707.20
235,616
-128.80(-15.41%)
Nov 30, 2021
804.60
869.40
797.80
836.00
189,330
-94.40(-10.15%)
Nov 29, 2021
932.40
976.00
921.60
930.40
169,631
-216.40(-18.87%)
Nov 26, 2021
1158
1158
1062
1147
63,815
+95.80(+9.12%)
Nov 24, 2021
1055
1094
1032
1051
58,979
-4.40(-0.42%)
Nov 23, 2021
1029
1071
1007
1055
87,484
+96.20(+10.03%)
Nov 22, 2021
915.80
982.42
913.60
959.20
124,137
-104.00(-9.78%)
Nov 19, 2021
1038
1114
1006
1063
94,015
+44.60(+4.38%)
Nov 18, 2021
1062
1021
999.00
1019
71,616
+11.80(+1.17%)
Nov 17, 2021
1042
1068
977.60
1007
117,020
-115.80(-10.32%)
Nov 16, 2021
1168
1224
1112
1123
119,380
+46.60(+4.33%)
Nov 15, 2021
1016
1085
992.18
1076
95,888
+87.20(+8.82%)
Nov 12, 2021
1080
1100
966.00
988.80
115,129
-140.40(-12.43%)
Nov 11, 2021
1054
1147
1036
1129
97,970
+93.20(+9.00%)
Nov 10, 2021
972.00
1036
126,424
-20.20(-1.91%)
Nov 09, 2021
1118
1142
1036
1056
186,349
-201.20(-16.00%)
Nov 08, 2021
1328
1353
1255
1257
75,788
-110.60(-8.08%)
Nov 05, 2021
1340
1384
1314
1368
81,560
-42.40(-3.01%)
Nov 04, 2021
1454
1484
1334
1410
92,808
-57.20(-3.90%)
Nov 03, 2021
1340
1470
1321
1468
75,918
+151.80(+11.54%)
Nov 02, 2021
1286
1340
1261
1316
96,261
+124.00(+10.40%)
Nov 01, 2021
1225
1264
1154
1192
121,490
-139.20(-10.46%)
Oct 29, 2021
1351
1381
1272
1331
100,990
-122.20(-8.41%)
Oct 28, 2021
1517
1561
1425
1453
96,283
-182.80(-11.17%)
Oct 27, 2021
1668
1716
1525
1636
100,936
+74.40(+4.76%)
Oct 26, 2021
1482
1562
86,858
-73.20(-4.48%)
Oct 25, 2021
1516
1658
1508
1635
112,284
+291.20(+21.67%)
Oct 22, 2021
1372
1390
1285
1344
82,123
+23.20(+1.76%)
Oct 21, 2021
1297
1328
1231
1320
70,880
-3.80(-0.29%)
Oct 20, 2021
1214
1345
1208
1324
65,043
+54.20(+4.27%)
Oct 19, 2021
1187
1286
1179
1270
90,259
+48.20(+3.94%)
Oct 18, 2021
1328
1352
1217
1222
96,733
-195.00(-13.76%)
Oct 15, 2021
1458
1496
1403
1417
84,073
-99.60(-6.57%)
Oct 14, 2021
1589
1656
1482
1516
72,407
+1.40(+0.09%)
Oct 13, 2021
1395
1537
1362
1515
56,133
+103.20(+7.31%)
Oct 12, 2021
1340
1444
1325
1412
75,611
+28.20(+2.04%)
Oct 11, 2021
1375
1429
1338
1384
98,491
-104.60(-7.03%)
Oct 08, 2021
1514
1534
1460
1488
67,146
-85.20(-5.42%)
Oct 07, 2021
1513
1589
1411
1573
117,748
+28.00(+1.81%)
Oct 06, 2021
1652
1672
1519
1545
161,231
-358.80(-18.84%)
Oct 05, 2021
1788
1956
1787
1904
114,588
+223.00(+13.26%)
Oct 04, 2021
1692
1769
1600
1681
112,186
+177.40(+11.80%)
Oct 01, 2021
1564
1608
1496
1504
69,480
-142.20(-8.64%)
Sep 30, 2021
1490
1684
1473
1646
108,214
+200.20(+13.85%)
Sep 29, 2021
1534
1565
1431
1446
71,370
-213.40(-12.86%)
Sep 28, 2021
1728
1820
1570
1659
154,460
-29.40(-1.74%)
Sep 27, 2021
1520
1700
1488
1689
88,672
+337.40(+24.97%)
Sep 24, 2021
1300
1358
1260
1351
51,639
+64.40(+5.00%)
Sep 23, 2021
1195
1290
1194
1287
59,332
+139.60(+12.17%)
Sep 22, 2021
1156
1189
1146
1147
25,869
-31.40(-2.66%)
Sep 21, 2021
1194
1203
1125
1179
45,651
-57.80(-4.67%)
Sep 20, 2021
1303
1346
1220
1236
39,015
-56.80(-4.39%)
Sep 17, 2021
1371
1396
1286
1293
46,339
-126.00(-8.88%)
Sep 16, 2021
1470
1487
1387
1419
64,627
-92.80(-6.14%)
Sep 15, 2021
1561
1615
1429
1512
62,327
+90.20(+6.34%)
Sep 14, 2021
1412
1444
1374
1422
34,325
+60.00(+4.41%)
Sep 13, 2021
1345
1412
1338
1362
40,963
+109.80(+8.77%)
Sep 10, 2021
1271
1272
1224
1252
23,082
-23.60(-1.85%)
Sep 09, 2021
1224
1298
1189
1276
40,355
+36.40(+2.94%)
Sep 08, 2021
1199
1276
1183
1239
56,221
+162.20(+15.06%)
Sep 07, 2021
1123
1127
1071
1077
26,903
-61.40(-5.39%)
Sep 03, 2021
1137
1145
1118
1138
19,734
+29.60(+2.67%)
Sep 02, 2021
1113
1147
1094
1109
39,295
+12.20(+1.11%)
Sep 01, 2021
1027
1135
1025
1097
63,931
+101.00(+10.14%)
Aug 31, 2021
948.40
1008
942.90
995.60
21,929
+26.40(+2.72%)
Aug 30, 2021
939.40
977.40
924.40
969.20
31,858
-28.00(-2.81%)
Aug 27, 2021
978.40
1000
968.00
997.20
35,159
+76.40(+8.30%)
Aug 26, 2021
846.40
933.20
843.80
920.80
56,486
+102.40(+12.51%)
Aug 25, 2021
814.40
847.70
803.00
818.40
32,452
+13.20(+1.64%)
Aug 24, 2021
814.80
817.80
802.10
805.20
13,312
-17.00(-2.07%)
Aug 23, 2021
801.00
827.40
789.42
822.20
22,005
+37.80(+4.82%)
Aug 20, 2021
817.20
821.76
781.80
784.40
23,818
-5.60(-0.71%)
Aug 19, 2021
760.20
797.20
744.70
790.00
38,737
+10.00(+1.28%)
Aug 18, 2021
791.60
796.00
764.40
780.00
30,861
-0.80(-0.10%)
Aug 17, 2021
797.00
800.00
771.80
780.80
36,810
-49.40(-5.95%)
Aug 16, 2021
824.00
844.80
824.00
830.20
25,600
+39.40(+4.98%)
Aug 13, 2021
819.80
831.80
789.80
790.80
55,493
-25.40(-3.11%)
Aug 12, 2021
858.00
867.56
811.80
816.20
53,872
-60.40(-6.89%)
Aug 11, 2021
848.20
884.20
845.20
876.60
39,049
-18.20(-2.03%)
Aug 10, 2021
892.20
905.00
880.60
894.80
30,149
+28.20(+3.25%)
Aug 09, 2021
886.00
888.40
852.40
866.60
37,597
-41.00(-4.52%)
Aug 06, 2021
915.60
934.20
902.00
907.60
24,580
-16.60(-1.80%)
Aug 05, 2021
931.40
940.00
909.80
924.20
46,335
+2.80(+0.30%)
Aug 04, 2021
900.40
940.40
900.40
921.40
31,404
+39.60(+4.49%)
Aug 03, 2021
855.00
885.00
850.00
881.80
17,755
+47.40(+5.68%)
Aug 02, 2021
845.00
870.00
823.00
834.40
33,507
+11.60(+1.41%)
Jul 30, 2021
809.60
824.80
792.01
822.80
55,082
-52.60(-6.01%)
Jul 29, 2021
852.20
896.00
845.80
875.40
45,527
+41.40(+4.96%)
Jul 28, 2021
844.40
865.60
827.24
834.00
48,104
+11.00(+1.34%)
Jul 27, 2021
858.20
863.40
821.00
823.00
52,510
-61.60(-6.96%)
Jul 26, 2021
907.88
911.60
862.00
884.60
34,580
+20.20(+2.34%)
Jul 23, 2021
850.60
877.85
846.80
864.40
18,977
+15.00(+1.77%)
Jul 22, 2021
818.40
850.60
802.40
849.40
36,588
+35.60(+4.37%)
Jul 21, 2021
810.20
832.40
809.00
813.80
42,858
+9.20(+1.14%)
Jul 20, 2021
786.00
804.60
776.70
804.60
36,716
+51.20(+6.80%)
Jul 19, 2021
749.20
759.00
730.40
753.40
62,304
+35.00(+4.87%)
Jul 16, 2021
717.40
722.40
706.20
718.40
28,276
+20.00(+2.86%)
Jul 15, 2021
708.40
723.60
692.60
698.40
46,209
-16.20(-2.27%)
Jul 14, 2021
741.00
741.00
699.20
714.60
52,077
-12.40(-1.71%)
Jul 13, 2021
725.20
737.20
718.30
727.00
35,849
-20.20(-2.70%)
Jul 12, 2021
744.40
752.00
731.00
747.20
43,110
+24.40(+3.38%)
Jul 09, 2021
729.00
736.70
716.02
722.80
27,465
+2.00(+0.28%)
Jul 08, 2021
688.20
733.60
686.00
720.80
41,203
+37.00(+5.41%)
Jul 07, 2021
689.00
690.20
656.40
683.80
60,924
-33.80(-4.71%)
Jul 06, 2021
712.40
721.10
689.00
717.60
49,063
-5.00(-0.69%)
Jul 02, 2021
713.00
740.00
708.20
722.60
38,329
+12.20(+1.72%)
Jul 01, 2021
721.00
724.00
686.06
710.40
71,566
-33.00(-4.44%)
Jun 30, 2021
728.40
767.80
689.20
743.40
62,138
+30.00(+4.21%)
Jun 29, 2021
735.40
767.60
698.20
713.40
122,123
+23.60(+3.42%)
Jun 28, 2021
691.60
707.60
683.60
689.80
70,994
+27.80(+4.20%)
Jun 25, 2021
638.80
662.00
637.08
662.00
39,845
+33.40(+5.31%)
Jun 24, 2021
592.80
636.40
592.00
628.60
47,484
+35.60(+6.00%)
Jun 23, 2021
604.80
617.40
592.60
593.00
40,151
+17.80(+3.09%)
Jun 22, 2021
574.00
578.80
568.60
575.20
24,421
+19.60(+3.53%)
Jun 21, 2021
542.00
558.78
536.26
555.60
42,497
-5.00(-0.89%)
Jun 18, 2021
559.80
575.60
558.60
560.60
34,308
-11.40(-1.99%)
Jun 17, 2021
559.60
576.40
552.25
572.00
43,308
-0.40(-0.07%)
Jun 16, 2021
557.00
580.00
556.40
572.40
28,907
+12.80(+2.29%)
Jun 15, 2021
601.40
608.40
559.20
559.60
55,535
-50.60(-8.29%)
Jun 14, 2021
592.60
611.40
581.20
610.20
34,320
+26.60(+4.56%)
Jun 11, 2021
576.40
599.60
574.00
583.60
71,276
+43.60(+8.07%)
Jun 10, 2021
545.00
554.80
533.80
540.00
56,814
-1.60(-0.30%)
Jun 09, 2021
544.60
545.58
530.44
541.60
26,117
+8.60(+1.61%)
Jun 08, 2021
550.40
554.80
529.40
533.00
55,062
+16.80(+3.25%)
Jun 07, 2021
505.60
519.82
505.60
516.20
35,683
-6.80(-1.30%)
Jun 04, 2021
506.80
530.00
498.60
523.00
50,938
+12.00(+2.35%)
Jun 03, 2021
506.20
516.00
501.02
511.00
47,982
-2.80(-0.54%)
Jun 02, 2021
524.20
529.00
506.44
513.80
45,023
-11.60(-2.21%)
Jun 01, 2021
526.00
540.00
521.41
525.40
56,212
+36.00(+7.36%)
May 28, 2021
498.60
499.40
485.20
489.40
34,701
+10.60(+2.21%)
May 27, 2021
490.80
496.00
463.40
478.80
75,374
-19.60(-3.93%)
May 26, 2021
490.00
506.40
483.80
498.40
32,741
+9.20(+1.88%)
May 25, 2021
485.60
489.80
478.40
489.20
16,918
+10.80(+2.26%)
May 24, 2021
469.80
480.84
466.96
478.40
39,545
-3.20(-0.66%)
May 21, 2021
484.20
488.00
479.60
481.60
33,320
-13.40(-2.71%)
May 20, 2021
498.60
498.60
482.80
495.00
44,229
-6.80(-1.36%)
May 19, 2021
506.00
510.40
493.21
501.80
60,466
-14.80(-2.86%)
May 18, 2021
532.80
534.00
515.20
516.60
56,157
-34.60(-6.28%)
May 17, 2021
550.80
561.20
502.40
551.20
120,101
+49.60(+9.89%)
May 14, 2021
504.80
506.00
494.20
501.60
20,924
+0.20(+0.04%)
May 13, 2021
491.60
509.32
489.60
501.40
37,850
-1.40(-0.28%)
May 12, 2021
493.80
505.00
492.60
502.80
28,743
+8.60(+1.74%)
May 11, 2021
472.20
498.00
471.60
494.20
64,657
+9.60(+1.98%)
May 10, 2021
480.80
489.20
479.20
484.60
28,717
-9.40(-1.90%)
May 07, 2021
486.00
504.02
478.60
494.00
46,486
+6.20(+1.27%)
May 06, 2021
486.20
498.20
479.40
487.80
41,063
-2.60(-0.53%)
May 05, 2021
497.00
500.20
480.60
490.40
39,952
-8.80(-1.76%)
May 04, 2021
497.00
500.80
486.82
499.20
25,310
+1.40(+0.28%)
May 03, 2021
491.00
500.00
486.00
497.80
39,663
+9.40(+1.92%)
Apr 30, 2021
492.00
493.94
484.40
488.40
33,965
+9.20(+1.92%)
Apr 29, 2021
497.40
498.40
473.40
479.20
54,318
-17.00(-3.43%)
Apr 28, 2021
502.20
506.80
490.80
496.20
36,001
+4.60(+0.94%)
Apr 27, 2021
482.80
494.20
482.80
491.60
42,493
+17.40(+3.67%)
Apr 26, 2021
444.80
476.00
444.00
474.20
37,305
+20.20(+4.45%)
Apr 23, 2021
458.40
465.60
453.80
454.00
19,585
-7.60(-1.65%)
Apr 22, 2021
439.20
469.40
438.20
461.60
37,979
+16.00(+3.59%)
Apr 21, 2021
442.20
447.00
438.00
445.60
45,899
-7.80(-1.72%)
Apr 20, 2021
455.20
458.80
451.62
453.40
17,525
-2.80(-0.61%)
Apr 19, 2021
446.00
459.20
445.20
456.20
34,264
+15.00(+3.40%)
Apr 16, 2021
440.00
442.60
436.22
441.20
38,055
+7.00(+1.61%)
Apr 15, 2021
420.00
437.00
415.40
434.20
45,265
+11.80(+2.79%)
Apr 14, 2021
428.20
430.80
420.90
422.40
39,483
-1.80(-0.42%)
Apr 13, 2021
419.00
429.58
418.20
424.20
40,661
+17.00(+4.17%)
Apr 12, 2021
413.40
413.60
399.20
407.20
38,784
+12.40(+3.14%)
Apr 09, 2021
404.00
404.00
394.20
394.80
26,390
-1.60(-0.40%)
Apr 08, 2021
396.20
400.20
388.20
396.40
47,793
+2.60(+0.66%)
Apr 07, 2021
387.60
403.80
386.20
393.80
98,146
+15.00(+3.96%)
Apr 06, 2021
407.00
407.20
375.80
378.80
117,465
-15.40(-3.91%)
Apr 05, 2021
416.40
416.40
386.80
394.20
77,333
-38.60(-8.92%)
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.