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
British Pound to US Dollar
(FOREX:
GBP-USD
)
1.270
USD
-0.002 (-0.19%)
Streaming Realtime Price
Updated: 7:03 AM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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 (%)
Apr 30, 2023
1.256
1.257
1.256
1.256
4,739
-0.00(-0.05%)
Apr 28, 2023
1.250
1.258
1.245
1.257
318,967
+0.01(+0.59%)
Apr 27, 2023
1.250
1.250
1.249
1.249
9,860
+0.00(+0.19%)
Apr 26, 2023
1.247
1.247
1.247
1.247
6,714
+0.01(+0.46%)
Apr 25, 2023
1.241
1.242
1.241
1.241
5,986
-0.01(-0.65%)
Apr 24, 2023
1.249
1.249
1.248
1.249
7,350
+0.00(+0.36%)
Apr 23, 2023
1.243
1.245
1.244
1.245
3,936
+0.00(+0.06%)
Apr 21, 2023
1.244
1.245
1.237
1.244
245,981
+0.00(+0.02%)
Apr 20, 2023
1.244
1.244
1.244
1.244
5,152
+0.00(+0.09%)
Apr 19, 2023
1.244
1.244
1.243
1.243
7,006
+0.00(+0.01%)
Apr 18, 2023
1.243
1.243
1.243
1.243
5,393
+0.01(+0.43%)
Apr 17, 2023
1.238
1.238
1.237
1.237
5,338
-0.00(-0.24%)
Apr 16, 2023
1.241
1.242
1.240
1.240
3,427
-0.00(-0.08%)
Apr 14, 2023
1.252
1.255
1.240
1.242
271,808
-0.01(-0.86%)
Apr 13, 2023
1.252
1.253
1.252
1.252
7,820
+0.00(+0.26%)
Apr 12, 2023
1.248
1.249
1.248
1.249
8,906
+0.01(+0.50%)
Apr 11, 2023
1.242
1.243
1.243
1.243
6,751
+0.00(+0.34%)
Apr 10, 2023
1.238
1.239
1.238
1.239
11,306
-0.00(-0.27%)
Apr 09, 2023
1.242
1.243
1.242
1.242
6,147
+0.00(+0.03%)
Apr 07, 2023
1.244
1.246
1.239
1.242
154,080
-0.00(-0.15%)
Apr 06, 2023
1.244
1.244
1.243
1.244
9,755
-0.00(-0.23%)
Apr 05, 2023
1.246
1.247
1.246
1.247
5,017
-0.00(-0.32%)
Apr 04, 2023
1.250
1.251
1.250
1.250
6,701
+0.01(+0.67%)
Apr 03, 2023
1.242
1.242
1.242
1.242
6,465
+0.01(+0.96%)
Apr 02, 2023
1.234
1.233
1.230
1.230
7,106
-0.00(-0.24%)
Mar 31, 2023
1.239
1.242
1.233
1.233
250,196
-0.01(-0.43%)
Mar 30, 2023
1.239
1.239
1.238
1.239
5,587
+0.01(+0.60%)
Mar 29, 2023
1.231
1.232
1.231
1.231
5,416
-0.00(-0.14%)
Mar 28, 2023
1.234
1.234
1.233
1.233
6,375
+0.00(+0.28%)
Mar 27, 2023
1.229
1.229
1.228
1.229
19,696
+0.00(+0.39%)
Mar 26, 2023
1.224
1.225
1.223
1.225
5,945
+0.00(+0.12%)
Mar 24, 2023
1.229
1.229
1.219
1.223
325,173
-0.01(-0.43%)
Mar 23, 2023
1.229
1.229
1.228
1.229
11,893
+0.00(+0.08%)
Mar 22, 2023
1.227
1.228
1.227
1.228
20,015
+0.01(+0.45%)
Mar 21, 2023
1.222
1.222
1.222
1.222
5,034
-0.01(-0.46%)
Mar 20, 2023
1.228
1.228
1.228
1.228
8,050
+0.01(+0.79%)
Mar 19, 2023
1.219
1.218
1.218
2,754
-0.00(-0.00%)
Mar 17, 2023
1.211
1.220
1.210
1.218
349,933
+0.01(+0.60%)
Mar 16, 2023
1.211
1.211
1.211
1.211
9,074
+0.00(+0.38%)
Mar 15, 2023
1.206
1.207
1.205
1.206
10,238
-0.01(-0.76%)
Mar 14, 2023
1.216
1.216
1.215
1.215
19,085
-0.00(-0.17%)
Mar 13, 2023
1.218
1.218
1.217
1.217
11,188
+0.01(+0.68%)
Mar 12, 2023
1.203
1.210
1.208
1.209
7,822
+0.01(+0.50%)
Mar 10, 2023
1.192
1.211
1.191
1.203
439,668
+0.01(+0.96%)
Mar 09, 2023
1.192
1.192
1.192
1.192
3,572
+0.01(+0.59%)
Mar 08, 2023
1.184
1.185
1.184
1.185
4,046
+0.00(+0.16%)
Mar 07, 2023
1.183
1.183
1.183
1.183
3,079
-0.02(-1.62%)
Mar 06, 2023
1.203
1.203
1.202
1.202
1,944
-0.00(-0.07%)
Mar 05, 2023
1.203
1.204
1.203
1.203
1,334
-0.00(-0.09%)
Mar 03, 2023
1.195
1.205
1.195
1.204
301,061
+0.01(+0.77%)
Mar 02, 2023
1.195
1.195
1.195
1,427
-0.01(-0.61%)
Mar 01, 2023
1.203
1.203
1.202
1.203
3,514
-0.00(-0.06%)
Feb 28, 2023
1.202
1.204
1.203
1.203
8,070
-0.00(-0.27%)
Feb 27, 2023
1.206
1.207
1.206
1.207
5,279
+0.01(+0.96%)
Feb 26, 2023
1.196
1.195
1.195
1.195
3,617
+0.00(+0.08%)
Feb 24, 2023
1.201
1.204
1.193
1.194
363,418
-0.01(-0.66%)
Feb 23, 2023
1.201
1.202
1.202
1.202
11,910
-0.00(-0.22%)
Feb 22, 2023
1.205
1.205
1.205
1.205
4,785
-0.01(-0.51%)
Feb 21, 2023
1.211
1.211
1.211
1.211
6,024
+0.01(+0.57%)
Feb 20, 2023
1.204
1.204
1.204
1.204
8,031
+0.00(+0.11%)
Feb 19, 2023
1.203
1.204
1.203
1.203
1,720
-0.00(-0.12%)
Feb 17, 2023
1.199
1.205
1.192
1.204
327,364
+0.01(+0.58%)
Feb 16, 2023
1.199
1.199
1.197
1.197
7,607
-0.01(-0.50%)
Feb 15, 2023
1.203
1.204
1.203
1.203
4,233
-0.01(-1.16%)
Feb 14, 2023
1.217
1.218
1.217
1.217
12,258
+0.00(+0.29%)
Feb 13, 2023
1.214
1.214
1.214
1.214
2,893
+0.01(+0.74%)
Feb 12, 2023
1.206
1.206
1.205
1.205
740
-0.00(-0.05%)
Feb 10, 2023
1.212
1.214
1.205
1.206
341,744
-0.01(-0.51%)
Feb 09, 2023
1.212
1.212
1.212
1.212
5,582
+0.00(+0.39%)
Feb 08, 2023
1.207
1.207
1.207
1.207
6,291
+0.00(+0.19%)
Feb 07, 2023
1.205
1.205
1.205
1.205
9,965
+0.00(+0.20%)
Feb 06, 2023
1.202
1.202
1.202
1.202
2,260
-0.00(-0.25%)
Feb 05, 2023
1.203
1.206
1.204
1.206
2,027
+0.00(+0.01%)
Feb 03, 2023
1.222
1.227
1.205
1.205
355,397
-0.02(-1.40%)
Feb 02, 2023
1.222
1.223
1.222
1.222
3,352
-0.02(-1.39%)
Feb 01, 2023
1.237
1.240
1.237
1.240
5,494
+0.01(+0.67%)
Jan 31, 2023
1.232
1.232
1.231
1.231
4,461
-0.00(-0.29%)
Jan 30, 2023
1.235
1.235
1.235
1.235
4,256
-0.00(-0.39%)
Jan 29, 2023
1.238
1.240
1.239
1.240
1,170
+0.00(+0.02%)
Jan 27, 2023
1.241
1.242
1.235
1.240
269,491
-0.00(-0.15%)
Jan 26, 2023
1.241
1.242
1.241
1.242
2,721
-0.00(-0.02%)
Jan 25, 2023
1.240
1.242
1.240
1.242
4,807
+0.01(+0.69%)
Jan 24, 2023
1.234
1.234
1.233
1.233
6,194
-0.00(-0.39%)
Jan 23, 2023
1.238
1.238
1.238
1.238
2,744
-0.00(-0.23%)
Jan 22, 2023
1.240
1.241
1.240
1.241
1,601
+0.00(+0.08%)
Jan 20, 2023
1.239
1.240
1.234
1.240
307,231
+0.00(+0.01%)
Jan 19, 2023
1.239
1.240
1.239
1.240
2,505
+0.01(+0.41%)
Jan 18, 2023
1.235
1.235
1.234
1.235
5,421
+0.01(+0.50%)
Jan 17, 2023
1.229
1.228
1.228
986
+0.01(+0.71%)
Jan 16, 2023
1.220
1.221
1.220
1.220
4,598
-0.00(-0.22%)
Jan 15, 2023
1.220
1.223
1.221
1.222
1,046
-0.00(-0.08%)
Jan 13, 2023
1.221
1.225
1.215
1.223
359,572
+0.00(+0.15%)
Jan 12, 2023
1.221
1.222
1.221
1.222
2,526
+0.01(+0.49%)
Jan 11, 2023
1.215
1.216
1.215
1.216
4,591
+0.00(+0.05%)
Jan 10, 2023
1.215
1.215
1.215
1.215
2,334
-0.00(-0.30%)
Jan 09, 2023
1.218
1.219
1.218
1.219
3,157
+0.01(+0.72%)
Jan 08, 2023
1.209
1.210
1.209
1.210
1,687
+0.00(+0.04%)
Jan 06, 2023
1.191
1.210
1.184
1.209
401,783
+0.02(+1.50%)
Jan 05, 2023
1.191
1.192
1.191
1.192
5,784
-0.01(-1.19%)
Jan 04, 2023
1.206
1.206
1.206
1.206
3,287
+0.01(+0.75%)
Jan 03, 2023
1.197
1.198
1.197
1.197
3,702
-0.01(-0.79%)
Jan 02, 2023
1.205
1.207
1.205
1.206
2,446
-0.00(-0.27%)
Dec 30, 2022
1.210
0
+0.00(+0.35%)
Dec 29, 2022
1.206
1.206
1.205
1.205
2,134
+0.00(+0.24%)
Dec 28, 2022
1.202
1.203
1.202
1.203
10,270
-0.00(-0.03%)
Dec 27, 2022
1.203
1.203
1.203
1.203
1,584
-0.00(-0.36%)
Dec 26, 2022
1.207
1.207
1.206
1.207
1,716
+0.00(+0.18%)
Dec 23, 2022
1.205
0
+0.00(+0.08%)
Dec 22, 2022
1.204
1.204
1.203
1.204
4,379
-0.00(-0.30%)
Dec 21, 2022
1.208
1.208
1.208
1.208
6,388
-0.01(-0.89%)
Dec 20, 2022
1.218
1.219
1.218
1.219
6,601
+0.00(+0.31%)
Dec 19, 2022
1.215
1.215
1.215
1.215
3,006
-0.00(-0.16%)
Dec 18, 2022
1.215
1.217
1.216
1.217
1,604
+0.00(+0.24%)
Dec 16, 2022
1.218
1.222
1.212
1.214
407,809
-0.00(-0.36%)
Dec 15, 2022
1.218
1.219
1.218
1.218
6,473
-0.02(-1.93%)
Dec 14, 2022
1.243
1.243
1.242
1.242
3,563
+0.01(+0.52%)
Dec 13, 2022
1.237
1.237
1.236
1.236
7,706
+0.01(+0.73%)
Dec 12, 2022
1.227
1.227
1.226
1.227
2,439
+0.00(+0.18%)
Dec 11, 2022
1.226
1.226
1.224
1.225
1,173
-0.00(-0.13%)
Dec 09, 2022
1.223
1.232
1.221
1.226
396,694
+0.00(+0.24%)
Dec 08, 2022
1.223
1.224
1.223
1.223
7,946
+0.00(+0.21%)
Dec 07, 2022
1.221
1.221
1.221
1.221
3,431
+0.01(+0.63%)
Dec 06, 2022
1.213
1.214
1.213
1.213
8,997
-0.01(-0.51%)
Dec 05, 2022
1.219
1.220
1.219
1.219
4,564
-0.01(-0.66%)
Dec 04, 2022
1.228
1.229
1.227
1.227
2,367
-0.00(-0.15%)
Dec 02, 2022
1.225
1.230
1.214
1.229
411,004
+0.00(+0.19%)
Dec 01, 2022
1.225
1.228
1.225
1.227
5,699
+0.02(+1.64%)
Nov 30, 2022
1.206
1.208
1.206
1.207
7,522
+0.01(+1.04%)
Nov 29, 2022
1.195
1.195
1.195
1.195
7,348
-0.00(-0.13%)
Nov 28, 2022
1.196
1.196
1.196
1.196
6,942
-0.01(-0.84%)
Nov 27, 2022
1.207
1.207
1.206
1.206
4,380
-0.00(-0.24%)
Nov 25, 2022
1.211
1.213
1.206
1.209
292,140
-0.00(-0.17%)
Nov 24, 2022
1.211
1.211
1.211
1.211
2,161
+0.00(+0.37%)
Nov 23, 2022
1.205
1.207
1.205
1.207
6,438
+0.02(+1.56%)
Nov 22, 2022
1.189
1.189
1.188
1.188
8,382
+0.01(+0.51%)
Nov 21, 2022
1.182
1.183
1.182
1.182
6,793
-0.01(-0.56%)
Nov 20, 2022
1.190
1.189
1.189
1.189
1,928
+0.00(+0.03%)
Nov 18, 2022
1.186
1.195
1.186
1.189
376,042
+0.00(+0.22%)
Nov 17, 2022
1.186
1.187
1.186
1.186
7,642
-0.01(-0.47%)
Nov 16, 2022
1.191
1.192
1.191
1.192
9,026
+0.00(+0.41%)
Nov 15, 2022
1.186
1.187
1.185
1.187
12,093
+0.01(+0.97%)
Nov 14, 2022
1.175
1.176
1.174
1.175
8,852
-0.00(-0.24%)
Nov 13, 2022
1.181
1.180
1.177
1.178
3,853
-0.00(-0.39%)
Nov 11, 2022
1.171
1.185
1.165
1.183
502,386
+0.01(+1.17%)
Nov 10, 2022
1.171
1.170
1.169
1.169
8,123
+0.03(+2.94%)
Nov 09, 2022
1.135
1.136
1.135
1.136
4,305
-0.02(-1.67%)
Nov 08, 2022
1.154
1.156
1.154
1.155
5,492
+0.00(+0.32%)
Nov 07, 2022
1.151
1.152
1.149
1.151
6,802
+0.02(+1.59%)
Nov 06, 2022
1.131
1.134
1.131
1.133
4,847
-0.00(-0.35%)
Nov 04, 2022
1.116
1.138
1.115
1.137
411,506
+0.02(+1.87%)
Nov 03, 2022
1.116
1.117
1.116
1.116
14,459
-0.02(-1.88%)
Nov 02, 2022
1.139
1.139
1.138
1.138
19,742
-0.01(-0.89%)
Nov 01, 2022
1.148
1.148
1.148
1.148
23,082
+0.00(+0.10%)
Oct 31, 2022
1.146
1.147
1.146
1.147
11,321
-0.01(-1.10%)
Oct 30, 2022
1.160
1.157
1.160
1,951
-0.00(-0.16%)
Oct 28, 2022
1.156
1.162
1.150
1.162
468,892
+0.00(+0.40%)
Oct 27, 2022
1.156
1.157
1.156
1.157
19,850
-0.01(-0.49%)
Oct 26, 2022
1.163
1.163
1.161
1.163
35,868
+0.02(+1.47%)
Oct 25, 2022
1.147
1.147
1.143
1.146
22,468
+0.02(+1.34%)
Oct 24, 2022
1.128
1.131
1.127
1.131
19,916
-0.00(-0.10%)
Oct 23, 2022
1.132
1.140
1.131
1.132
17,706
+0.00(+0.18%)
Oct 21, 2022
1.124
1.131
1.106
1.130
582,307
+0.01(+0.67%)
Oct 20, 2022
1.124
1.124
1.121
1.122
15,470
+0.00(+0.17%)
Oct 19, 2022
1.122
1.122
1.120
1.120
19,112
-0.01(-1.26%)
Oct 18, 2022
1.132
1.136
1.132
1.134
19,256
-0.00(-0.07%)
Oct 17, 2022
1.136
1.137
1.135
1.135
24,701
+0.01(+1.08%)
Oct 16, 2022
1.126
1.124
1.119
1.123
10,835
+0.01(+0.45%)
Oct 14, 2022
1.133
1.136
1.115
1.118
534,492
-0.01(-1.29%)
Oct 13, 2022
1.133
1.133
1.132
1.133
15,541
+0.02(+2.04%)
Oct 12, 2022
1.110
1.111
1.109
1.110
21,948
+0.01(+1.13%)
Oct 11, 2022
1.097
1.099
1.097
1.097
28,392
-0.01(-0.84%)
Oct 10, 2022
1.105
1.107
1.105
1.107
15,330
-0.00(-0.05%)
Oct 09, 2022
1.109
1.109
1.106
1.107
12,997
-0.00(-0.16%)
Oct 07, 2022
1.116
1.122
1.105
1.109
452,155
-0.01(-0.58%)
Oct 06, 2022
1.116
1.117
1.115
1.116
17,298
-0.02(-1.57%)
Oct 05, 2022
1.132
1.134
1.130
1.133
26,614
-0.01(-1.09%)
Oct 04, 2022
1.147
1.149
1.146
1.146
16,191
+0.01(+1.14%)
Oct 03, 2022
1.132
1.134
1.131
1.133
15,727
+0.02(+1.69%)
Oct 02, 2022
1.116
1.119
1.111
1.114
6,682
-0.00(-0.21%)
Sep 30, 2022
1.111
1.123
1.102
1.116
580,896
+0.00(+0.23%)
Sep 29, 2022
1.111
1.120
1.112
1.114
30,342
+0.03(+2.66%)
Sep 28, 2022
1.089
1.089
1.085
1.085
27,682
+0.01(+1.33%)
Sep 27, 2022
1.073
1.074
1.071
1.071
14,236
+0.00(+0.03%)
Sep 26, 2022
1.069
1.071
1.065
1.070
23,764
-0.01(-1.06%)
Sep 25, 2022
1.078
1.084
1.079
1.082
11,368
-0.00(-0.16%)
Sep 23, 2022
1.125
1.127
1.084
1.084
441,162
-0.04(-3.76%)
Sep 22, 2022
1.125
1.126
1.125
1.126
21,037
+0.00(+0.08%)
Sep 21, 2022
1.127
1.128
1.125
1.125
15,824
-0.01(-1.09%)
Sep 20, 2022
1.138
1.138
1.136
1.137
14,557
-0.01(-0.56%)
Sep 19, 2022
1.143
1.144
1.143
1.144
14,447
+0.00(+0.10%)
Sep 18, 2022
1.142
1.143
1.141
1.143
6,276
+0.00(+0.07%)
Sep 16, 2022
1.147
1.148
1.135
1.142
321,922
-0.00(-0.33%)
Sep 15, 2022
1.147
1.147
1.145
1.146
11,298
-0.01(-0.75%)
Sep 14, 2022
1.153
1.155
1.154
1.154
5,056
+0.01(+0.52%)
Sep 13, 2022
1.149
1.150
1.148
1.148
13,468
-0.02(-1.73%)
Sep 12, 2022
1.168
1.169
1.168
1.169
12,346
+0.01(+0.70%)
Sep 11, 2022
1.165
1.164
1.160
1.160
7,954
+0.00(+0.14%)
Sep 09, 2022
1.150
1.165
1.150
1.159
326,761
+0.01(+0.61%)
Sep 08, 2022
1.150
1.152
1.150
1.152
14,273
-0.00(-0.08%)
Sep 07, 2022
1.153
1.154
1.152
1.153
9,681
+0.00(+0.19%)
Sep 06, 2022
1.151
1.152
1.150
1.150
8,880
-0.00(-0.41%)
Sep 05, 2022
1.152
1.156
1.152
1.155
6,457
+0.01(+0.61%)
Sep 04, 2022
1.147
1.151
1.148
1.148
269
-0.00(-0.23%)
Sep 02, 2022
1.154
1.159
1.150
1.151
152,489
-0.00(-0.30%)
Sep 01, 2022
1.154
1.154
1.154
1.154
4,980
-0.01(-0.52%)
Aug 31, 2022
1.162
1.162
1.160
1.160
8,617
-0.01(-0.45%)
Aug 30, 2022
1.165
1.166
1.165
1.165
6,468
-0.00(-0.41%)
Aug 29, 2022
1.170
1.171
1.170
1.170
5,989
+0.00(+0.01%)
Aug 28, 2022
1.174
1.173
1.170
1.170
355
-0.00(-0.14%)
Aug 26, 2022
1.183
1.190
1.170
1.172
153,240
-0.01(-0.91%)
Aug 25, 2022
1.183
1.184
1.182
1.183
3,973
+0.00(+0.32%)
Aug 24, 2022
1.179
1.180
1.179
1.179
4,928
-0.00(-0.38%)
Aug 23, 2022
1.182
1.184
1.183
1.183
4,986
+0.01(+0.61%)
Aug 22, 2022
1.176
1.177
1.176
1.176
5,171
-0.01(-0.48%)
Aug 21, 2022
1.182
1.183
1.182
1.182
400
-0.00(-0.09%)
Aug 19, 2022
1.193
1.194
1.179
1.183
226,541
-0.01(-0.87%)
Aug 18, 2022
1.193
1.193
1.193
1.193
10,689
-0.01(-0.91%)
Aug 17, 2022
1.205
1.205
1.204
1.204
8,725
-0.01(-0.47%)
Aug 16, 2022
1.208
1.210
1.209
1.210
12,516
+0.00(+0.38%)
Aug 15, 2022
1.205
1.206
1.205
1.205
11,917
-0.01(-0.68%)
Aug 14, 2022
1.212
1.214
1.213
1.214
3,502
+0.00(+0.08%)
Aug 12, 2022
1.220
1.222
1.210
1.213
202,001
-0.01(-0.52%)
Aug 11, 2022
1.220
1.220
1.219
1.219
7,053
-0.00(-0.16%)
Aug 10, 2022
1.220
1.222
1.221
1.221
10,599
+0.01(+1.13%)
Aug 09, 2022
1.207
1.208
1.207
1.207
6,595
-0.00(-0.08%)
Aug 08, 2022
1.208
1.209
1.207
1.208
17,102
+0.00(+0.19%)
Aug 07, 2022
1.208
1.207
1.206
1.206
5,763
-0.00(-0.05%)
Aug 05, 2022
1.215
1.217
1.200
1.207
323,826
-0.01(-0.77%)
Aug 04, 2022
1.215
1.216
1.215
1.216
16,237
+0.00(+0.18%)
Aug 03, 2022
1.214
1.215
1.214
1.214
9,316
-0.00(-0.16%)
Aug 02, 2022
1.216
1.217
1.216
1.216
26,308
-0.01(-0.80%)
Aug 01, 2022
1.225
1.226
1.225
1.226
12,848
+0.01(+0.74%)
Jul 31, 2022
1.216
1.218
1.216
1.217
6,119
-0.00(-0.06%)
Jul 29, 2022
1.218
1.224
1.206
1.217
384,587
+0.00(+0.01%)
Jul 28, 2022
1.218
1.218
1.216
1.217
20,014
+0.00(+0.06%)
Jul 27, 2022
1.215
1.217
1.215
1.216
22,067
+0.01(+1.04%)
Jul 26, 2022
1.202
1.204
1.203
1.204
12,718
-0.00(-0.08%)
Jul 25, 2022
1.204
1.205
1.204
1.205
11,733
+0.01(+0.49%)
Jul 24, 2022
1.202
1.201
1.199
1.199
7,053
-0.00(-0.06%)
Jul 22, 2022
1.200
1.206
1.192
1.200
383,019
+0.00(+0.01%)
Jul 21, 2022
1.200
1.200
1.199
1.200
16,910
+0.00(+0.25%)
Jul 20, 2022
1.197
1.198
1.197
1.197
11,532
-0.00(-0.29%)
Jul 19, 2022
1.200
1.201
1.200
1.200
13,479
+0.01(+0.47%)
Jul 18, 2022
1.195
1.196
1.194
1.195
14,078
+0.01(+0.55%)
Jul 17, 2022
1.187
1.188
1.186
1.188
7,121
+0.00(+0.17%)
Jul 15, 2022
1.182
1.187
1.180
1.186
342,314
+0.00(+0.30%)
Jul 14, 2022
1.182
1.183
1.182
1.183
10,004
-0.00(-0.40%)
Jul 13, 2022
1.189
1.189
1.187
1.187
11,883
-0.00(-0.02%)
Jul 12, 2022
1.189
1.189
1.187
1.188
8,911
-0.00(-0.17%)
Jul 11, 2022
1.189
1.190
1.189
1.190
13,410
-0.01(-1.04%)
Jul 10, 2022
1.201
1.204
1.202
1.202
4,542
+0.00(+0.06%)
Jul 08, 2022
1.202
1.205
1.192
1.201
332,631
-0.00(-0.05%)
Jul 07, 2022
1.202
1.203
1.202
1.202
9,708
+0.01(+0.88%)
Jul 06, 2022
1.192
1.193
1.191
1.192
11,786
-0.00(-0.31%)
Jul 05, 2022
1.195
1.196
1.195
1.195
11,358
-0.02(-1.32%)
Jul 04, 2022
1.210
1.211
1.210
1.211
15,023
+0.00(+0.04%)
Jul 03, 2022
1.210
1.212
1.210
1.211
4,521
+0.00(+0.11%)
Jul 01, 2022
1.217
1.217
1.198
1.209
333,735
-0.01(-0.54%)
Jun 30, 2022
1.217
1.217
1.216
1.216
10,937
+0.00(+0.29%)
Jun 29, 2022
1.212
1.213
1.212
1.212
11,694
-0.01(-0.51%)
Jun 28, 2022
1.218
1.219
1.217
1.219
22,243
-0.01(-0.63%)
Jun 27, 2022
1.226
1.227
1.226
1.226
7,658
-0.00(-0.20%)
Jun 26, 2022
1.228
1.230
1.227
1.229
5,480
+0.00(+0.14%)
Jun 24, 2022
1.225
1.232
1.224
1.227
289,017
+0.00(+0.04%)
Jun 23, 2022
1.225
1.227
1.225
1.227
13,038
+0.00(+0.08%)
Jun 22, 2022
1.225
1.226
1.225
1.226
6,618
-0.00(-0.10%)
Jun 21, 2022
1.228
1.228
1.227
1.227
8,705
+0.00(+0.12%)
Jun 20, 2022
1.225
1.225
1.224
1.225
9,192
+0.00(+0.30%)
Jun 19, 2022
1.223
1.223
1.221
1.222
5,946
-0.00(-0.02%)
Jun 17, 2022
1.235
1.236
1.217
1.222
360,088
-0.01(-1.00%)
Jun 16, 2022
1.235
1.236
1.234
1.234
20,498
+0.02(+1.51%)
Jun 15, 2022
1.217
1.217
1.216
1.216
19,384
+0.02(+1.30%)
Jun 14, 2022
1.199
1.201
1.199
1.200
12,530
-0.01(-1.09%)
Jun 13, 2022
1.212
1.214
1.212
1.213
13,052
-0.02(-1.29%)
Jun 12, 2022
1.232
1.231
1.229
1.229
7,727
+0.00(+0.01%)
Jun 10, 2022
1.249
1.252
1.228
1.229
296,752
-0.02(-1.57%)
Jun 09, 2022
1.249
1.250
1.248
1.249
9,029
-0.01(-0.40%)
Jun 08, 2022
1.253
1.254
1.253
1.254
21,231
-0.01(-0.43%)
Jun 07, 2022
1.259
1.260
1.258
1.259
6,162
+0.01(+0.57%)
Jun 06, 2022
1.253
1.253
1.252
1.252
8,951
+0.00(+0.20%)
Jun 05, 2022
1.250
1.250
1.249
1.250
3,791
+0.00(+0.10%)
Jun 03, 2022
1.257
1.259
1.248
1.248
196,915
-0.01(-0.74%)
Jun 02, 2022
1.257
1.258
1.257
1.258
7,005
+0.01(+0.75%)
Jun 01, 2022
1.248
1.249
1.248
1.248
7,787
-0.01(-0.99%)
May 31, 2022
1.260
1.261
1.260
1.261
5,939
-0.00(-0.30%)
May 30, 2022
1.265
1.265
1.265
1.265
16,957
+0.00(+0.17%)
May 29, 2022
1.261
1.263
1.263
1.263
2,918
-0.00(-0.01%)
May 27, 2022
1.260
1.267
1.258
1.263
237,084
+0.00(+0.13%)
May 26, 2022
1.260
1.261
1.260
1.261
10,305
+0.00(+0.16%)
May 25, 2022
1.256
1.259
1.258
1.259
6,820
+0.00(+0.39%)
May 24, 2022
1.253
1.255
1.253
1.254
9,581
-0.00(-0.23%)
May 23, 2022
1.259
1.258
1.257
1.257
7,672
+0.01(+0.54%)
May 22, 2022
1.248
1.251
1.248
1.250
3,946
+0.00(+0.07%)
May 20, 2022
1.246
1.250
1.244
1.249
293,320
+0.00(+0.23%)
May 19, 2022
1.246
1.247
1.246
1.247
11,298
+0.01(+0.93%)
May 18, 2022
1.234
1.236
1.234
1.235
14,549
-0.01(-1.08%)
May 17, 2022
1.249
1.250
1.248
1.248
9,686
+0.02(+1.33%)
May 16, 2022
1.232
1.233
1.232
1.232
7,264
+0.01(+0.59%)
May 15, 2022
1.224
1.226
1.225
1.225
4,331
-0.00(-0.07%)
May 13, 2022
1.220
1.226
1.216
1.226
282,281
+0.01(+0.46%)
May 12, 2022
1.220
1.220
1.219
1.220
9,573
-0.00(-0.32%)
May 11, 2022
1.224
1.225
1.224
1.224
13,116
-0.01(-0.57%)
May 10, 2022
1.231
1.232
1.231
1.231
7,479
-0.00(-0.17%)
May 09, 2022
1.233
1.233
1.232
1.233
11,005
+0.00(+0.00%)
May 08, 2022
1.235
1.234
1.233
1.233
5,687
-0.00(-0.04%)
May 06, 2022
1.236
1.238
1.228
1.234
356,063
-0.00(-0.23%)
May 05, 2022
1.236
1.237
1.235
1.236
7,700
-0.02(-1.93%)
May 04, 2022
1.263
1.263
1.260
1.261
9,078
+0.01(+0.91%)
May 03, 2022
1.249
1.250
1.249
1.249
7,295
+0.00(+0.01%)
May 02, 2022
1.249
1.250
1.249
1.249
5,467
-0.01(-0.71%)
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.