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
Resolute Forest Products Inc
(NY:
RFP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 28, 2023
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 (%)
Apr 30, 2021
12.04
12.97
12.03
12.53
1,653,023
+0.32(+2.66%)
Apr 29, 2021
13.24
13.24
11.96
12.21
3,146,297
-2.22(-15.36%)
Apr 28, 2021
15.39
15.69
14.14
14.42
1,562,260
-0.97(-6.32%)
Apr 27, 2021
15.36
15.92
14.88
15.39
1,981,993
+0.66(+4.46%)
Apr 26, 2021
14.84
15.43
14.38
14.74
1,573,109
+0.15(+1.02%)
Apr 23, 2021
13.82
14.79
13.70
14.59
1,237,097
+0.95(+6.93%)
Apr 22, 2021
14.47
14.51
13.62
13.64
902,437
-0.93(-6.36%)
Apr 21, 2021
13.29
14.67
13.29
14.57
1,746,907
+1.56(+11.97%)
Apr 20, 2021
14.51
14.96
12.86
13.01
2,522,631
-1.76(-11.92%)
Apr 19, 2021
13.76
15.45
13.62
14.77
3,710,126
+1.07(+7.77%)
Apr 16, 2021
12.07
14.01
11.89
13.71
4,028,064
+1.94(+16.46%)
Apr 15, 2021
11.78
12.03
11.59
11.77
828,631
+0.23(+2.01%)
Apr 14, 2021
11.03
11.88
10.97
11.54
996,152
+0.53(+4.80%)
Apr 13, 2021
11.25
11.38
10.71
11.01
1,228,652
-0.19(-1.66%)
Apr 12, 2021
11.31
11.48
10.98
11.20
475,009
+0.00(+0.00%)
Apr 09, 2021
10.94
11.27
10.77
11.20
653,397
+0.32(+2.90%)
Apr 08, 2021
10.51
10.97
10.25
10.88
643,670
+0.43(+4.08%)
Apr 07, 2021
10.39
10.60
10.28
10.45
422,272
-0.02(-0.18%)
Apr 06, 2021
10.53
10.85
10.46
10.47
532,048
+0.01(+0.09%)
Apr 05, 2021
10.16
10.55
10.03
10.46
808,911
+0.53(+5.32%)
Apr 01, 2021
10.34
10.42
9.750
9.936
728,491
-0.21(-2.10%)
Mar 31, 2021
10.19
10.74
10.07
10.15
1,434,778
+0.17(+1.67%)
Mar 30, 2021
9.611
10.11
9.611
9.982
473,696
+0.36(+3.76%)
Mar 29, 2021
9.482
10.23
9.482
9.621
946,953
+0.04(+0.39%)
Mar 26, 2021
9.120
9.778
9.120
9.584
2,000,545
+0.82(+9.42%)
Mar 25, 2021
7.906
8.805
7.906
8.759
457,022
+0.71(+8.87%)
Mar 24, 2021
8.091
8.499
8.027
8.045
655,712
-0.05(-0.57%)
Mar 23, 2021
8.546
8.685
7.985
8.091
399,818
-0.53(-6.13%)
Mar 22, 2021
8.629
8.787
8.426
8.620
285,753
+0.03(+0.32%)
Mar 19, 2021
8.647
9.083
8.351
8.592
852,999
-0.13(-1.49%)
Mar 18, 2021
9.408
9.435
8.694
8.722
568,205
-0.66(-7.02%)
Mar 17, 2021
9.231
9.500
9.139
9.380
595,453
+0.11(+1.20%)
Mar 16, 2021
9.343
9.361
8.907
9.268
373,118
-0.07(-0.79%)
Mar 15, 2021
9.027
9.797
8.898
9.343
837,555
+0.32(+3.49%)
Mar 12, 2021
8.926
9.111
8.768
9.027
250,850
+0.13(+1.46%)
Mar 11, 2021
8.944
8.944
8.620
8.898
206,995
+0.08(+0.95%)
Mar 10, 2021
9.027
9.083
8.462
8.814
788,005
-0.03(-0.31%)
Mar 09, 2021
8.935
8.935
8.536
8.842
488,617
+0.05(+0.53%)
Mar 08, 2021
8.842
9.157
8.768
8.796
316,300
-0.07(-0.84%)
Mar 05, 2021
8.527
8.916
8.212
8.870
429,089
+0.37(+4.36%)
Mar 04, 2021
8.740
8.833
8.212
8.499
535,895
-0.32(-3.68%)
Mar 03, 2021
8.833
9.148
8.722
8.824
459,812
+0.10(+1.17%)
Mar 02, 2021
8.870
9.009
8.722
8.722
437,442
-0.10(-1.16%)
Mar 01, 2021
8.768
9.083
8.546
8.824
541,570
+0.19(+2.15%)
Feb 26, 2021
8.518
8.833
8.076
8.638
459,946
+0.08(+0.98%)
Feb 25, 2021
9.037
9.046
8.518
8.555
301,051
-0.48(-5.33%)
Feb 24, 2021
8.546
9.111
8.546
9.037
467,799
+0.37(+4.28%)
Feb 23, 2021
8.583
8.796
8.240
8.666
621,434
-0.09(-1.06%)
Feb 22, 2021
8.388
9.009
8.314
8.759
751,347
+0.26(+3.05%)
Feb 19, 2021
8.647
8.759
8.332
8.499
939,313
-0.03(-0.33%)
Feb 18, 2021
8.824
9.148
8.508
8.527
430,998
-0.33(-3.77%)
Feb 17, 2021
9.806
9.806
8.666
8.861
721,873
-0.98(-9.98%)
Feb 16, 2021
9.741
10.36
9.704
9.843
1,353,798
+0.16(+1.63%)
Feb 12, 2021
9.287
9.750
8.953
9.686
1,125,536
+0.49(+5.34%)
Feb 11, 2021
8.638
9.250
8.518
9.194
716,692
+0.62(+7.24%)
Feb 10, 2021
8.073
8.601
7.971
8.573
571,512
+0.57(+7.18%)
Feb 09, 2021
7.711
8.036
7.526
7.999
400,091
+0.32(+4.10%)
Feb 08, 2021
7.368
7.684
7.276
7.684
516,235
+0.36(+4.94%)
Feb 05, 2021
7.517
7.637
7.183
7.322
562,876
-0.18(-2.35%)
Feb 04, 2021
8.017
8.342
7.127
7.498
807,682
-0.72(-8.79%)
Feb 03, 2021
8.184
8.314
8.110
8.221
621,486
+0.07(+0.91%)
Feb 02, 2021
8.166
8.193
7.962
8.147
393,338
+0.09(+1.15%)
Feb 01, 2021
7.572
8.119
7.572
8.054
1,071,618
+0.50(+6.63%)
Jan 29, 2021
7.378
7.730
7.271
7.554
698,281
+0.17(+2.26%)
Jan 28, 2021
7.378
7.461
7.192
7.387
386,788
+0.10(+1.40%)
Jan 27, 2021
7.350
7.396
7.007
7.285
425,303
-0.22(-2.96%)
Jan 26, 2021
7.600
7.786
7.461
7.507
247,654
-0.12(-1.58%)
Jan 25, 2021
7.498
7.804
7.498
7.628
443,101
+0.13(+1.73%)
Jan 22, 2021
7.656
7.662
7.368
7.498
232,077
-0.22(-2.88%)
Jan 21, 2021
7.813
7.980
7.693
7.721
366,250
-0.06(-0.72%)
Jan 20, 2021
7.545
7.906
7.452
7.776
518,234
+0.32(+4.35%)
Jan 19, 2021
6.979
7.554
6.831
7.452
670,940
+0.47(+6.77%)
Jan 15, 2021
6.766
7.192
6.673
6.979
518,424
+0.11(+1.62%)
Jan 14, 2021
6.720
7.016
6.645
6.868
246,098
+0.13(+1.93%)
Jan 13, 2021
6.720
6.812
6.581
6.738
199,028
+0.02(+0.28%)
Jan 12, 2021
6.822
6.831
6.581
6.720
471,774
-0.06(-0.96%)
Jan 11, 2021
6.544
6.822
6.497
6.785
241,910
+0.15(+2.23%)
Jan 08, 2021
6.775
6.775
6.432
6.636
242,219
-0.03(-0.42%)
Jan 07, 2021
6.497
6.710
6.330
6.664
264,859
+0.19(+2.86%)
Jan 06, 2021
5.987
6.571
5.987
6.479
570,141
+0.47(+7.87%)
Jan 05, 2021
6.006
6.062
5.839
6.006
593,015
+0.01(+0.15%)
Jan 04, 2021
6.080
6.247
5.904
5.997
236,585
-0.06(-1.07%)
Dec 31, 2020
6.062
6.062
6.062
129,459
-0.03(-0.46%)
Dec 30, 2020
6.034
6.164
5.997
6.089
129,459
+0.06(+0.92%)
Dec 29, 2020
5.895
6.136
5.895
6.034
290,534
+0.09(+1.56%)
Dec 28, 2020
5.885
6.182
5.877
5.941
339,446
+0.12(+2.07%)
Dec 24, 2020
5.793
5.830
5.672
5.821
75,740
+0.03(+0.48%)
Dec 23, 2020
5.682
5.876
5.663
5.793
273,994
+0.14(+2.46%)
Dec 22, 2020
5.682
5.737
5.589
5.654
214,949
-0.10(-1.77%)
Dec 21, 2020
5.802
5.878
5.626
5.756
261,231
-0.16(-2.66%)
Dec 18, 2020
6.099
6.321
5.830
5.913
682,636
+0.06(+0.95%)
Dec 17, 2020
5.839
5.904
5.765
5.858
179,904
+0.04(+0.64%)
Dec 16, 2020
5.913
5.913
5.700
5.821
223,134
-0.06(-1.10%)
Dec 15, 2020
5.691
5.904
5.691
5.885
207,095
+0.17(+2.92%)
Dec 14, 2020
5.969
5.978
5.709
5.719
276,219
-0.20(-3.44%)
Dec 11, 2020
5.941
6.025
5.802
5.923
264,768
-0.06(-0.93%)
Dec 10, 2020
5.691
6.025
5.691
5.978
257,619
+0.20(+3.53%)
Dec 09, 2020
5.719
5.904
5.589
5.774
251,564
+0.09(+1.63%)
Dec 08, 2020
5.635
5.709
5.524
5.682
243,311
+0.01(+0.16%)
Dec 07, 2020
5.848
5.883
5.607
5.672
222,931
-0.17(-2.86%)
Dec 04, 2020
5.478
5.932
5.450
5.839
398,339
+0.44(+8.25%)
Dec 03, 2020
5.088
5.561
5.088
5.394
701,138
+0.22(+4.30%)
Dec 02, 2020
5.088
5.190
5.070
5.172
260,924
+0.08(+1.64%)
Dec 01, 2020
5.144
5.200
5.042
5.088
134,379
+0.01(+0.18%)
Nov 30, 2020
5.051
5.181
5.033
5.079
245,621
-0.01(-0.18%)
Nov 27, 2020
5.227
5.227
5.042
5.088
207,369
-0.10(-1.96%)
Nov 25, 2020
5.255
5.286
5.015
5.190
358,203
-0.15(-2.78%)
Nov 24, 2020
5.135
5.441
5.070
5.339
513,863
+0.20(+3.97%)
Nov 23, 2020
4.829
5.264
4.829
5.135
540,633
+0.29(+5.93%)
Nov 20, 2020
4.681
4.847
4.588
4.847
254,195
+0.15(+3.16%)
Nov 19, 2020
4.569
4.755
4.569
4.699
191,860
+0.08(+1.81%)
Nov 18, 2020
4.644
4.829
4.611
4.616
224,506
-0.05(-0.99%)
Nov 17, 2020
4.644
4.718
4.588
4.662
307,990
-0.02(-0.40%)
Nov 16, 2020
4.681
4.764
4.644
4.681
162,559
+0.04(+0.80%)
Nov 13, 2020
4.699
4.727
4.597
4.644
155,797
+0.03(+0.60%)
Nov 12, 2020
4.588
4.681
4.551
4.616
342,149
+0.01(+0.20%)
Nov 11, 2020
4.606
4.671
4.477
4.606
248,533
+0.01(+0.20%)
Nov 10, 2020
4.365
4.727
4.365
4.597
255,223
+0.21(+4.86%)
Nov 09, 2020
4.866
4.866
4.375
4.384
399,197
-0.11(-2.47%)
Nov 06, 2020
4.634
4.727
4.458
4.495
392,189
-0.18(-3.77%)
Nov 05, 2020
4.375
4.755
4.263
4.671
748,382
+0.15(+3.28%)
Nov 04, 2020
4.588
4.588
4.393
4.523
429,241
-0.08(-1.81%)
Nov 03, 2020
4.412
4.727
4.412
4.606
360,799
+0.30(+6.88%)
Nov 02, 2020
4.328
4.458
4.245
4.310
243,840
+0.06(+1.31%)
Oct 30, 2020
4.208
4.347
4.208
4.254
290,447
-0.03(-0.65%)
Oct 29, 2020
4.087
4.375
4.041
4.282
280,141
+0.21(+5.24%)
Oct 28, 2020
4.403
4.473
4.041
4.069
323,735
-0.46(-10.22%)
Oct 27, 2020
4.477
4.579
4.421
4.532
324,518
+0.06(+1.45%)
Oct 26, 2020
4.606
4.653
4.375
4.467
368,359
-0.20(-4.37%)
Oct 23, 2020
4.708
4.801
4.579
4.671
118,681
-0.01(-0.20%)
Oct 22, 2020
4.866
4.866
4.644
4.681
322,591
-0.10(-2.13%)
Oct 21, 2020
4.755
4.903
4.755
4.783
200,454
-0.01(-0.19%)
Oct 20, 2020
4.588
4.968
4.551
4.792
363,086
+0.31(+6.82%)
Oct 19, 2020
4.588
4.690
4.440
4.486
455,565
-0.13(-2.81%)
Oct 16, 2020
4.764
4.783
4.597
4.616
272,428
-0.15(-3.11%)
Oct 15, 2020
4.699
4.820
4.681
4.764
235,471
-0.03(-0.58%)
Oct 14, 2020
4.755
4.912
4.745
4.792
213,940
+0.01(+0.19%)
Oct 13, 2020
4.690
4.801
4.634
4.783
158,570
-0.02(-0.39%)
Oct 12, 2020
4.764
4.847
4.644
4.801
223,930
-0.01(-0.19%)
Oct 09, 2020
4.940
4.996
4.755
4.810
226,358
-0.07(-1.52%)
Oct 08, 2020
4.773
4.903
4.699
4.884
236,266
+0.13(+2.73%)
Oct 07, 2020
4.690
4.810
4.636
4.755
192,123
+0.17(+3.64%)
Oct 06, 2020
4.708
4.745
4.560
4.588
517,218
-0.05(-1.00%)
Oct 05, 2020
4.588
4.736
4.542
4.634
312,931
+0.11(+2.46%)
Oct 02, 2020
4.152
4.588
4.097
4.523
427,147
+0.28(+6.55%)
Oct 01, 2020
4.208
4.440
4.134
4.245
500,408
+0.09(+2.23%)
Sep 30, 2020
4.013
4.354
4.013
4.152
651,433
+0.20(+5.16%)
Sep 29, 2020
4.004
4.023
3.782
3.948
557,597
-0.09(-2.29%)
Sep 28, 2020
4.013
4.134
3.948
4.041
263,731
+0.14(+3.56%)
Sep 25, 2020
3.958
4.003
3.772
3.902
341,480
-0.06(-1.41%)
Sep 24, 2020
4.013
4.143
3.939
3.958
338,542
-0.13(-3.17%)
Sep 23, 2020
4.495
4.532
4.081
4.087
649,745
-0.47(-10.37%)
Sep 22, 2020
4.644
4.718
4.458
4.560
651,028
-0.14(-2.96%)
Sep 21, 2020
4.644
4.708
4.440
4.699
717,726
-0.09(-1.93%)
Sep 18, 2020
4.671
4.810
4.560
4.792
1,117,660
+0.19(+4.23%)
Sep 17, 2020
4.551
4.678
4.357
4.597
852,637
-0.03(-0.60%)
Sep 16, 2020
4.718
4.755
4.560
4.625
742,054
-0.09(-1.96%)
Sep 15, 2020
4.551
4.821
4.486
4.718
975,683
+0.17(+3.67%)
Sep 14, 2020
4.634
4.764
4.514
4.551
913,730
-0.05(-1.01%)
Sep 11, 2020
4.579
4.857
4.533
4.597
1,162,543
+0.01(+0.20%)
Sep 10, 2020
4.403
4.671
4.403
4.588
533,494
+0.19(+4.21%)
Sep 09, 2020
4.412
4.467
4.199
4.403
528,166
+0.00(+0.00%)
Sep 08, 2020
4.365
4.551
4.291
4.403
887,854
-0.10(-2.26%)
Sep 04, 2020
4.328
4.699
4.310
4.504
779,740
+0.19(+4.52%)
Sep 03, 2020
4.486
4.542
4.310
4.310
622,811
-0.20(-4.52%)
Sep 02, 2020
4.560
4.597
4.430
4.514
363,906
-0.05(-1.02%)
Sep 01, 2020
4.356
4.616
4.328
4.560
791,653
+0.18(+4.02%)
Aug 31, 2020
4.681
4.708
4.384
4.384
1,255,126
-0.34(-7.25%)
Aug 28, 2020
4.365
4.792
4.356
4.727
1,070,726
+0.32(+7.14%)
Aug 27, 2020
4.319
4.542
4.217
4.412
686,784
+0.09(+2.15%)
Aug 26, 2020
4.301
4.375
4.226
4.319
553,949
-0.03(-0.64%)
Aug 25, 2020
4.467
4.523
4.180
4.347
1,215,850
-0.11(-2.49%)
Aug 24, 2020
3.967
4.542
3.967
4.458
2,011,432
+0.52(+13.18%)
Aug 21, 2020
4.041
4.196
3.846
3.939
1,059,074
-0.19(-4.49%)
Aug 20, 2020
4.310
4.365
3.902
4.124
1,685,546
-0.10(-2.41%)
Aug 19, 2020
3.698
4.347
3.615
4.226
4,272,845
+0.80(+23.24%)
Aug 18, 2020
3.578
3.578
3.429
3.429
565,879
-0.12(-3.39%)
Aug 17, 2020
3.142
3.615
3.142
3.550
772,676
+0.44(+14.33%)
Aug 14, 2020
3.031
3.179
3.012
3.105
548,418
+0.06(+2.13%)
Aug 13, 2020
2.882
3.077
2.882
3.040
356,945
+0.12(+4.13%)
Aug 12, 2020
2.957
3.003
2.651
2.920
1,056,038
-0.10(-3.37%)
Aug 11, 2020
3.225
3.235
2.994
3.022
725,444
-0.11(-3.55%)
Aug 10, 2020
3.012
3.272
2.901
3.133
856,991
+0.14(+4.64%)
Aug 07, 2020
2.910
3.105
2.855
2.994
461,996
+0.09(+3.20%)
Aug 06, 2020
2.882
2.947
2.790
2.901
253,569
+0.06(+1.95%)
Aug 05, 2020
3.059
3.086
2.799
2.845
310,338
-0.13(-4.36%)
Aug 04, 2020
3.059
3.114
2.836
2.975
429,452
-0.11(-3.60%)
Aug 03, 2020
2.827
3.133
2.813
3.086
434,043
+0.28(+9.90%)
Jul 31, 2020
3.142
3.244
2.781
2.808
1,128,341
-0.44(-13.68%)
Jul 30, 2020
2.920
4.245
2.882
3.253
6,085,664
+0.41(+14.33%)
Jul 29, 2020
2.799
2.873
2.753
2.845
158,843
+0.08(+3.02%)
Jul 28, 2020
2.781
2.836
2.688
2.762
258,889
+0.00(+0.00%)
Jul 27, 2020
2.595
2.947
2.549
2.762
661,630
+0.10(+3.83%)
Jul 24, 2020
2.595
2.734
2.567
2.660
224,416
+0.09(+3.61%)
Jul 23, 2020
2.502
2.642
2.502
2.567
253,790
+0.06(+2.21%)
Jul 22, 2020
2.438
2.577
2.438
2.512
264,448
+0.05(+1.88%)
Jul 21, 2020
2.410
2.586
2.410
2.465
402,956
+0.08(+3.50%)
Jul 20, 2020
2.540
2.540
2.326
2.382
342,394
-0.10(-4.10%)
Jul 17, 2020
2.280
2.558
2.280
2.484
413,660
+0.17(+7.20%)
Jul 16, 2020
2.373
2.401
2.317
2.317
149,504
-0.05(-1.96%)
Jul 15, 2020
2.401
2.493
2.363
2.363
198,707
+0.03(+1.19%)
Jul 14, 2020
2.206
2.401
2.206
2.336
338,696
+0.08(+3.70%)
Jul 13, 2020
2.289
2.401
2.252
2.252
373,828
+0.00(+0.00%)
Jul 10, 2020
2.178
2.312
2.067
2.252
284,405
+0.13(+6.11%)
Jul 09, 2020
2.197
2.206
2.002
2.122
149,377
-0.11(-4.98%)
Jul 08, 2020
2.132
2.336
2.132
2.234
648,400
+0.09(+4.33%)
Jul 07, 2020
2.215
2.215
2.122
2.141
197,575
-0.10(-4.55%)
Jul 06, 2020
2.150
2.280
2.048
2.243
198,485
+0.18(+8.52%)
Jul 02, 2020
2.076
2.095
1.965
2.067
144,899
+0.08(+4.21%)
Jul 01, 2020
1.956
2.085
1.956
1.983
169,382
+0.03(+1.42%)
Jun 30, 2020
1.946
2.030
1.946
1.956
288,570
-0.03(-1.40%)
Jun 29, 2020
1.733
2.002
1.733
1.983
366,138
+0.19(+10.31%)
Jun 26, 2020
1.844
1.844
1.789
1.798
211,793
-0.06(-3.48%)
Jun 25, 2020
1.844
1.909
1.770
1.863
335,574
-0.01(-0.50%)
Jun 24, 2020
1.919
1.946
1.826
1.872
252,632
-0.15(-7.34%)
Jun 23, 2020
1.909
2.076
1.863
2.021
440,309
+0.17(+9.00%)
Jun 22, 2020
1.937
1.937
1.827
1.854
405,954
-0.08(-4.31%)
Jun 19, 2020
1.946
2.021
1.835
1.937
716,730
+0.14(+7.73%)
Jun 18, 2020
1.872
1.891
1.770
1.798
532,551
-0.12(-6.28%)
Jun 17, 2020
2.021
2.021
1.807
1.919
439,183
-0.06(-3.27%)
Jun 16, 2020
2.132
2.141
1.965
1.983
270,409
+0.02(+0.94%)
Jun 15, 2020
1.872
2.030
1.798
1.965
289,924
+0.04(+1.92%)
Jun 12, 2020
1.863
2.048
1.863
1.928
204,132
+0.15(+8.33%)
Jun 11, 2020
2.076
2.085
1.780
1.780
297,480
-0.33(-15.79%)
Jun 10, 2020
2.289
2.326
2.095
2.113
353,690
-0.23(-9.88%)
Jun 09, 2020
2.289
2.530
2.262
2.345
468,729
+0.02(+0.80%)
Jun 08, 2020
2.363
2.363
2.206
2.326
390,519
+0.02(+0.80%)
Jun 05, 2020
2.178
2.345
2.039
2.308
267,250
+0.15(+6.87%)
Jun 04, 2020
2.224
2.234
2.058
2.160
175,523
-0.06(-2.92%)
Jun 03, 2020
1.928
2.243
1.928
2.224
367,563
+0.30(+15.38%)
Jun 02, 2020
1.761
1.937
1.754
1.928
221,078
+0.15(+8.33%)
Jun 01, 2020
1.715
1.789
1.696
1.780
279,591
+0.06(+3.23%)
May 29, 2020
1.752
1.766
1.668
1.724
243,190
-0.03(-1.59%)
May 28, 2020
1.807
1.835
1.724
1.752
233,669
-0.01(-0.53%)
May 27, 2020
1.798
1.844
1.715
1.761
186,139
-0.04(-2.06%)
May 26, 2020
1.733
1.808
1.724
1.798
156,311
+0.07(+4.30%)
May 22, 2020
1.798
1.798
1.650
1.724
172,304
-0.04(-2.11%)
May 21, 2020
1.742
1.798
1.715
1.761
157,530
-0.01(-0.52%)
May 20, 2020
1.798
1.844
1.715
1.770
134,287
+0.01(+0.53%)
May 19, 2020
1.872
1.872
1.705
1.761
201,292
-0.04(-2.06%)
May 18, 2020
1.696
1.826
1.682
1.798
173,006
+0.19(+12.14%)
May 15, 2020
1.585
1.668
1.576
1.603
103,145
-0.01(-0.57%)
May 14, 2020
1.594
1.650
1.506
1.613
144,239
-0.03(-1.70%)
May 13, 2020
1.789
1.789
1.603
1.641
250,567
-0.15(-8.29%)
May 12, 2020
1.928
1.946
1.789
1.789
292,700
-0.16(-8.10%)
May 11, 2020
1.891
1.974
1.724
1.946
236,414
+0.00(+0.00%)
May 08, 2020
1.789
1.974
1.781
1.946
248,368
+0.19(+11.11%)
May 07, 2020
1.668
1.789
1.641
1.752
209,167
+0.07(+4.42%)
May 06, 2020
1.687
1.696
1.539
1.678
190,104
+0.02(+1.12%)
May 05, 2020
1.844
1.863
1.654
1.659
295,910
-0.11(-6.28%)
May 04, 2020
1.965
1.983
1.761
1.770
275,660
-0.12(-6.37%)
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.