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
Blue Apron Holdings Inc
(NY:
APRN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 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
5.900
6.060
5.770
5.930
367,400
+0.01(+0.17%)
Apr 29, 2021
6.180
6.290
5.880
5.920
237,622
-0.22(-3.58%)
Apr 28, 2021
6.040
6.330
5.840
6.140
374,767
+0.09(+1.49%)
Apr 27, 2021
6.450
6.630
6.010
6.050
526,570
-0.23(-3.66%)
Apr 26, 2021
6.290
6.320
6.090
6.280
454,537
-0.01(-0.16%)
Apr 23, 2021
5.900
6.300
5.890
6.290
272,700
+0.43(+7.34%)
Apr 22, 2021
5.720
6.200
5.600
5.860
532,041
+0.21(+3.72%)
Apr 21, 2021
5.480
5.690
5.300
5.650
236,810
+0.15(+2.73%)
Apr 20, 2021
5.740
5.740
5.360
5.500
374,091
-0.21(-3.68%)
Apr 19, 2021
6.030
6.040
5.600
5.710
679,095
-0.38(-6.24%)
Apr 16, 2021
6.490
6.660
5.960
6.090
679,200
-0.41(-6.31%)
Apr 15, 2021
6.410
7.250
6.000
6.500
5,228,388
+0.20(+3.17%)
Apr 14, 2021
6.180
6.440
6.030
6.300
191,503
+0.16(+2.61%)
Apr 13, 2021
6.210
6.232
6.000
6.140
289,756
-0.04(-0.65%)
Apr 12, 2021
6.350
6.350
6.100
6.180
289,697
-0.18(-2.83%)
Apr 09, 2021
6.440
6.500
6.250
6.360
151,500
-0.16(-2.45%)
Apr 08, 2021
6.470
6.560
6.260
6.520
237,881
+0.11(+1.72%)
Apr 07, 2021
6.650
6.650
6.330
6.410
217,584
-0.26(-3.90%)
Apr 06, 2021
6.420
6.720
6.340
6.670
267,275
+0.20(+3.09%)
Apr 05, 2021
6.330
6.560
6.100
6.470
309,598
+0.15(+2.37%)
Apr 01, 2021
6.400
6.562
6.070
6.320
709,200
+0.01(+0.16%)
Mar 31, 2021
6.590
6.720
6.230
6.310
436,735
-0.18(-2.77%)
Mar 30, 2021
6.440
6.600
6.100
6.490
263,172
+0.24(+3.84%)
Mar 29, 2021
6.550
6.700
6.190
6.250
325,508
-0.34(-5.16%)
Mar 26, 2021
6.960
6.980
6.300
6.590
638,400
-0.29(-4.22%)
Mar 25, 2021
6.690
7.040
6.680
6.880
327,320
+0.04(+0.58%)
Mar 24, 2021
7.690
7.730
6.700
6.840
636,833
-0.81(-10.59%)
Mar 23, 2021
8.010
8.480
7.540
7.650
360,815
-0.43(-5.32%)
Mar 22, 2021
8.120
8.170
7.650
8.080
315,424
+0.02(+0.25%)
Mar 19, 2021
7.750
8.170
7.620
8.060
312,400
+0.36(+4.68%)
Mar 18, 2021
7.920
8.050
7.600
7.700
257,493
-0.32(-3.99%)
Mar 17, 2021
7.640
8.200
7.520
8.020
273,901
+0.22(+2.82%)
Mar 16, 2021
8.380
8.565
7.800
7.800
349,403
-0.59(-7.03%)
Mar 15, 2021
8.240
8.630
8.160
8.390
357,352
+0.02(+0.24%)
Mar 12, 2021
7.820
8.600
7.550
8.370
431,800
+0.27(+3.33%)
Mar 11, 2021
7.930
8.600
7.930
8.100
922,069
+0.87(+12.03%)
Mar 10, 2021
7.450
7.560
7.040
7.230
338,632
-0.15(-2.03%)
Mar 09, 2021
7.040
7.500
6.930
7.380
646,812
+0.40(+5.73%)
Mar 08, 2021
7.430
7.470
6.900
6.980
267,236
-0.31(-4.25%)
Mar 05, 2021
7.370
7.460
6.360
7.290
617,000
-0.01(-0.14%)
Mar 04, 2021
8.040
8.120
6.770
7.300
985,313
-0.86(-10.54%)
Mar 03, 2021
8.940
9.030
8.100
8.160
525,951
-0.64(-7.27%)
Mar 02, 2021
9.200
9.400
8.780
8.800
365,724
-0.33(-3.61%)
Mar 01, 2021
8.940
9.440
8.870
9.130
453,819
+0.32(+3.63%)
Feb 26, 2021
8.830
9.180
8.255
8.810
492,200
-0.20(-2.22%)
Feb 25, 2021
9.010
9.550
8.810
9.010
578,810
+0.14(+1.58%)
Feb 24, 2021
8.410
9.060
8.300
8.870
467,027
+0.37(+4.35%)
Feb 23, 2021
8.950
8.960
7.833
8.500
699,393
-0.74(-8.01%)
Feb 22, 2021
8.940
9.710
8.860
9.240
490,845
+0.10(+1.09%)
Feb 19, 2021
9.060
9.310
8.750
9.140
818,500
+0.30(+3.39%)
Feb 18, 2021
10.35
10.50
8.750
8.840
1,520,645
-1.71(-16.21%)
Feb 17, 2021
11.14
11.18
10.22
10.55
982,921
-0.45(-4.09%)
Feb 16, 2021
10.33
11.70
10.33
11.00
1,018,967
+0.99(+9.89%)
Feb 12, 2021
9.960
10.19
9.650
10.01
336,200
+0.06(+0.60%)
Feb 11, 2021
10.50
10.55
9.580
9.950
394,392
-0.36(-3.49%)
Feb 10, 2021
10.24
10.73
9.770
10.31
723,447
+0.15(+1.48%)
Feb 09, 2021
10.08
10.26
9.670
10.16
438,109
+0.02(+0.20%)
Feb 08, 2021
10.01
10.47
10.00
10.14
386,343
+0.33(+3.36%)
Feb 05, 2021
10.26
10.30
9.250
9.810
620,100
-0.50(-4.85%)
Feb 04, 2021
9.500
10.59
9.400
10.31
744,535
+1.02(+10.98%)
Feb 03, 2021
9.000
9.770
8.920
9.290
674,043
+0.28(+3.11%)
Feb 02, 2021
9.680
9.680
8.900
9.010
666,076
-0.58(-6.05%)
Feb 01, 2021
10.15
10.28
9.030
9.590
841,754
-0.51(-5.05%)
Jan 29, 2021
10.05
10.66
9.760
10.10
767,000
+0.56(+5.87%)
Jan 28, 2021
10.76
11.65
9.230
9.540
1,798,215
-1.58(-14.21%)
Jan 27, 2021
9.110
12.35
9.090
11.12
4,958,637
+2.25(+25.37%)
Jan 26, 2021
9.350
9.380
8.440
8.870
1,805,330
-0.80(-8.27%)
Jan 25, 2021
7.480
10.19
7.470
9.670
4,133,788
+2.24(+30.15%)
Jan 22, 2021
7.100
7.890
6.920
7.430
1,490,300
+0.30(+4.21%)
Jan 21, 2021
7.110
7.260
7.040
7.130
347,165
-0.05(-0.70%)
Jan 20, 2021
7.600
7.700
7.110
7.180
509,067
-0.32(-4.27%)
Jan 19, 2021
7.190
7.665
7.190
7.500
675,110
+0.29(+4.02%)
Jan 15, 2021
7.270
7.415
7.100
7.210
311,900
-0.06(-0.83%)
Jan 14, 2021
7.420
7.490
7.200
7.270
411,901
-0.13(-1.76%)
Jan 13, 2021
7.690
7.700
7.380
7.400
312,792
-0.26(-3.39%)
Jan 12, 2021
7.560
7.930
7.530
7.660
400,553
+0.10(+1.32%)
Jan 11, 2021
7.400
7.600
7.250
7.560
530,444
+0.05(+0.67%)
Jan 08, 2021
7.630
7.747
7.380
7.510
671,300
+0.09(+1.21%)
Jan 07, 2021
6.960
7.880
6.950
7.420
1,672,018
+0.69(+10.25%)
Jan 06, 2021
6.570
6.850
6.450
6.730
1,011,445
+0.21(+3.22%)
Jan 05, 2021
6.140
6.570
6.070
6.520
841,900
+0.37(+6.02%)
Jan 04, 2021
5.620
6.150
5.580
6.150
808,834
+0.56(+10.02%)
Dec 31, 2020
5.590
5.590
5.590
628,868
-0.36(-6.05%)
Dec 30, 2020
5.990
6.180
5.900
5.950
628,868
-0.01(-0.17%)
Dec 29, 2020
5.960
6.080
5.720
5.960
688,053
+0.03(+0.51%)
Dec 28, 2020
6.540
6.540
5.870
5.930
983,235
-0.61(-9.33%)
Dec 24, 2020
6.360
6.600
6.300
6.540
321,700
+0.18(+2.83%)
Dec 23, 2020
6.480
6.740
6.350
6.360
456,546
-0.13(-2.00%)
Dec 22, 2020
6.670
6.670
6.370
6.490
428,573
-0.11(-1.67%)
Dec 21, 2020
6.460
6.830
6.310
6.600
494,965
+0.19(+2.96%)
Dec 18, 2020
6.800
6.800
6.340
6.410
718,700
-0.37(-5.46%)
Dec 17, 2020
6.710
6.880
6.550
6.780
503,128
+0.20(+3.04%)
Dec 16, 2020
6.400
6.760
6.320
6.580
548,765
+0.22(+3.46%)
Dec 15, 2020
6.450
6.500
6.340
6.360
469,815
+0.04(+0.63%)
Dec 14, 2020
7.040
7.110
6.320
6.320
966,018
-0.72(-10.23%)
Dec 11, 2020
7.340
7.490
6.900
7.040
1,342,700
-0.03(-0.42%)
Dec 10, 2020
7.150
7.150
6.720
7.070
879,068
-0.11(-1.53%)
Dec 09, 2020
7.500
8.180
7.070
7.180
1,715,867
-0.34(-4.52%)
Dec 08, 2020
7.590
7.790
7.390
7.520
546,773
-0.01(-0.13%)
Dec 07, 2020
7.540
7.890
7.360
7.530
489,327
+0.08(+1.07%)
Dec 04, 2020
7.660
7.700
7.360
7.450
289,200
-0.20(-2.61%)
Dec 03, 2020
7.490
7.660
7.220
7.650
465,864
+0.24(+3.24%)
Dec 02, 2020
7.050
7.480
6.740
7.410
553,689
+0.29(+4.07%)
Dec 01, 2020
7.750
7.890
7.080
7.120
698,788
-0.55(-7.17%)
Nov 30, 2020
7.630
8.500
6.900
7.670
1,907,413
+0.05(+0.66%)
Nov 27, 2020
6.920
7.850
6.760
7.620
1,014,100
+0.77(+11.24%)
Nov 25, 2020
6.860
7.046
6.730
6.850
422,800
-0.11(-1.58%)
Nov 24, 2020
6.950
7.090
6.630
6.960
636,267
+0.09(+1.31%)
Nov 23, 2020
7.100
7.170
6.620
6.870
1,059,621
-0.15(-2.14%)
Nov 20, 2020
6.500
7.100
6.300
7.020
1,307,300
+0.61(+9.52%)
Nov 19, 2020
6.510
6.550
6.120
6.410
861,202
-0.05(-0.77%)
Nov 18, 2020
6.340
6.660
6.050
6.460
1,268,480
+0.27(+4.36%)
Nov 17, 2020
5.890
6.290
5.610
6.190
815,653
+0.37(+6.36%)
Nov 16, 2020
5.570
5.980
5.520
5.820
690,285
+0.25(+4.49%)
Nov 13, 2020
5.580
5.690
5.380
5.570
568,900
-0.02(-0.36%)
Nov 12, 2020
5.630
5.630
5.310
5.590
578,577
+0.04(+0.72%)
Nov 11, 2020
5.550
5.680
5.310
5.550
434,679
-0.02(-0.36%)
Nov 10, 2020
5.160
5.600
5.040
5.570
451,899
+0.30(+5.69%)
Nov 09, 2020
5.220
5.330
4.830
5.270
1,132,342
-0.10(-1.86%)
Nov 06, 2020
5.590
5.750
5.330
5.370
739,000
-0.21(-3.76%)
Nov 05, 2020
5.330
5.680
5.060
5.580
1,281,772
+0.33(+6.29%)
Nov 04, 2020
4.700
5.640
4.520
5.250
2,421,371
+0.64(+13.88%)
Nov 03, 2020
4.130
4.700
4.130
4.610
1,511,664
+0.44(+10.55%)
Nov 02, 2020
4.410
4.440
4.140
4.170
1,293,493
-0.13(-3.02%)
Oct 30, 2020
4.810
4.820
4.150
4.300
3,628,000
-0.56(-11.52%)
Oct 29, 2020
5.880
5.900
4.650
4.860
4,003,986
-1.71(-26.03%)
Oct 28, 2020
6.190
6.600
6.030
6.570
1,109,500
+0.28(+4.45%)
Oct 27, 2020
6.320
6.400
6.100
6.290
361,117
+0.00(+0.00%)
Oct 26, 2020
6.500
6.542
6.190
6.290
489,951
-0.17(-2.63%)
Oct 23, 2020
6.480
6.600
6.360
6.460
350,300
-0.06(-0.92%)
Oct 22, 2020
6.730
6.830
6.420
6.520
553,122
-0.22(-3.26%)
Oct 21, 2020
6.700
6.760
6.560
6.740
479,254
+0.01(+0.15%)
Oct 20, 2020
6.900
7.030
6.640
6.730
670,558
-0.19(-2.75%)
Oct 19, 2020
6.900
7.170
6.710
6.920
503,505
+0.07(+1.02%)
Oct 16, 2020
7.000
7.130
6.840
6.850
380,600
-0.07(-1.01%)
Oct 15, 2020
6.900
6.992
6.590
6.920
711,913
-0.16(-2.26%)
Oct 14, 2020
7.250
7.340
7.070
7.080
260,970
-0.15(-2.07%)
Oct 13, 2020
7.150
7.290
7.050
7.230
309,187
+0.09(+1.26%)
Oct 12, 2020
7.000
7.210
6.900
7.140
389,283
+0.18(+2.59%)
Oct 09, 2020
6.850
7.180
6.790
6.960
513,300
+0.11(+1.61%)
Oct 08, 2020
6.800
6.940
6.640
6.850
518,289
+0.12(+1.78%)
Oct 07, 2020
6.850
7.020
6.670
6.730
682,188
-0.12(-1.75%)
Oct 06, 2020
6.880
7.140
6.800
6.850
309,116
-0.03(-0.44%)
Oct 05, 2020
6.840
7.060
6.770
6.880
387,463
+0.11(+1.62%)
Oct 02, 2020
6.740
7.200
6.730
6.770
504,100
-0.12(-1.74%)
Oct 01, 2020
7.170
7.340
6.720
6.890
834,866
-0.27(-3.77%)
Sep 30, 2020
7.370
7.500
7.020
7.160
483,290
-0.26(-3.50%)
Sep 29, 2020
7.410
7.450
7.050
7.420
583,191
+0.02(+0.27%)
Sep 28, 2020
6.930
7.450
6.920
7.400
894,261
+0.46(+6.63%)
Sep 25, 2020
6.840
7.040
6.670
6.940
652,500
+0.41(+6.28%)
Sep 24, 2020
6.110
6.750
6.080
6.530
680,019
+0.31(+4.98%)
Sep 23, 2020
6.630
6.670
6.050
6.220
794,472
-0.43(-6.47%)
Sep 22, 2020
6.840
6.840
6.380
6.650
961,845
-0.15(-2.21%)
Sep 21, 2020
6.870
6.990
6.510
6.800
799,154
-0.20(-2.86%)
Sep 18, 2020
6.940
7.260
6.800
7.000
845,100
+0.07(+1.01%)
Sep 17, 2020
7.030
7.220
6.870
6.930
443,696
-0.12(-1.70%)
Sep 16, 2020
7.180
7.419
7.030
7.050
553,040
-0.10(-1.40%)
Sep 15, 2020
7.250
7.490
7.120
7.150
412,270
+0.00(+0.00%)
Sep 14, 2020
7.280
7.370
7.040
7.150
521,714
-0.09(-1.24%)
Sep 11, 2020
7.710
7.710
7.029
7.240
769,400
-0.56(-7.18%)
Sep 10, 2020
7.160
7.940
7.150
7.800
1,527,318
+0.75(+10.64%)
Sep 09, 2020
7.050
7.150
6.860
7.050
665,284
+0.33(+4.91%)
Sep 08, 2020
6.780
7.360
6.610
6.720
1,044,063
-0.05(-0.74%)
Sep 04, 2020
6.890
7.040
6.600
6.770
637,500
-0.30(-4.24%)
Sep 03, 2020
7.200
7.250
6.620
7.070
664,820
-0.22(-3.02%)
Sep 02, 2020
6.710
7.580
6.680
7.290
1,337,204
+0.60(+8.97%)
Sep 01, 2020
6.630
6.950
6.450
6.690
822,525
-0.02(-0.30%)
Aug 31, 2020
6.990
6.990
6.610
6.710
797,107
-0.22(-3.17%)
Aug 28, 2020
7.060
7.260
6.840
6.930
865,200
-0.04(-0.57%)
Aug 27, 2020
7.540
7.540
6.930
6.970
984,809
-0.54(-7.19%)
Aug 26, 2020
7.710
7.830
7.410
7.510
937,566
-0.22(-2.85%)
Aug 25, 2020
7.760
7.865
7.620
7.730
631,738
+0.06(+0.78%)
Aug 24, 2020
8.370
8.390
7.610
7.670
1,715,678
-0.92(-10.71%)
Aug 21, 2020
8.000
9.610
7.950
8.590
3,174,400
+0.59(+7.37%)
Aug 20, 2020
7.820
8.180
7.550
8.000
1,061,646
+0.19(+2.43%)
Aug 19, 2020
8.070
8.140
7.790
7.810
1,227,418
-0.35(-4.29%)
Aug 18, 2020
8.200
8.440
8.030
8.160
1,029,126
-0.15(-1.81%)
Aug 17, 2020
8.670
8.700
8.130
8.310
1,123,600
-0.25(-2.92%)
Aug 14, 2020
8.560
8.750
8.400
8.560
842,300
+0.03(+0.35%)
Aug 13, 2020
8.580
8.980
8.480
8.530
763,222
-0.13(-1.50%)
Aug 12, 2020
8.370
8.900
8.220
8.660
1,450,008
+0.32(+3.84%)
Aug 11, 2020
8.700
8.868
8.210
8.340
1,208,927
-0.42(-4.79%)
Aug 10, 2020
8.900
9.140
8.170
8.760
2,675,000
-0.14(-1.57%)
Aug 07, 2020
8.990
9.110
8.470
8.900
1,676,700
-0.03(-0.34%)
Aug 06, 2020
9.300
9.350
8.390
8.930
4,790,338
-2.45(-21.53%)
Aug 05, 2020
11.80
11.90
11.29
11.38
869,417
-0.23(-1.98%)
Aug 04, 2020
11.88
12.43
11.52
11.61
818,011
-0.20(-1.69%)
Aug 03, 2020
11.96
11.97
10.85
11.81
1,313,772
-0.16(-1.34%)
Jul 31, 2020
13.07
13.15
11.84
11.97
1,007,600
-1.00(-7.71%)
Jul 30, 2020
12.96
13.17
11.80
12.97
1,829,156
+0.73(+5.96%)
Jul 29, 2020
13.42
13.55
11.58
12.24
3,314,854
-1.84(-13.07%)
Jul 28, 2020
13.94
14.26
13.61
14.08
888,477
+0.14(+1.00%)
Jul 27, 2020
13.15
14.46
13.15
13.94
826,497
+0.90(+6.90%)
Jul 24, 2020
12.95
13.34
12.63
13.04
787,400
-0.60(-4.40%)
Jul 23, 2020
14.20
14.38
13.07
13.64
859,180
-0.47(-3.33%)
Jul 22, 2020
14.20
14.83
13.88
14.11
961,675
-0.02(-0.14%)
Jul 21, 2020
13.70
14.44
12.89
14.13
958,178
+0.47(+3.44%)
Jul 20, 2020
12.85
13.72
12.31
13.66
661,248
+0.57(+4.35%)
Jul 17, 2020
11.80
13.77
11.80
13.09
1,676,500
+1.30(+11.03%)
Jul 16, 2020
12.00
12.20
11.76
11.79
381,380
-0.49(-3.99%)
Jul 15, 2020
12.37
12.49
11.75
12.28
467,120
+0.01(+0.08%)
Jul 14, 2020
11.49
12.40
10.73
12.27
756,693
+0.78(+6.79%)
Jul 13, 2020
12.43
12.83
11.38
11.49
904,397
-0.94(-7.56%)
Jul 10, 2020
13.18
13.50
12.18
12.43
784,400
-0.98(-7.31%)
Jul 09, 2020
14.52
14.52
12.53
13.41
1,237,970
-0.92(-6.42%)
Jul 08, 2020
13.35
15.00
13.32
14.33
2,280,276
+1.14(+8.64%)
Jul 07, 2020
12.73
14.25
12.01
13.19
1,927,009
+0.58(+4.60%)
Jul 06, 2020
11.80
12.94
11.76
12.61
994,190
+0.91(+7.78%)
Jul 02, 2020
11.28
11.83
10.94
11.70
719,500
+0.56(+5.03%)
Jul 01, 2020
11.20
11.61
10.79
11.14
642,247
+0.05(+0.45%)
Jun 30, 2020
10.26
11.20
10.16
11.09
1,076,439
+0.86(+8.41%)
Jun 29, 2020
10.44
10.70
10.10
10.23
476,218
-0.35(-3.31%)
Jun 26, 2020
10.89
10.98
10.30
10.58
542,400
-0.31(-2.85%)
Jun 25, 2020
11.33
11.85
10.30
10.89
2,007,064
-0.28(-2.51%)
Jun 24, 2020
10.29
11.39
10.02
11.17
1,136,681
+0.81(+7.82%)
Jun 23, 2020
9.690
10.55
9.601
10.36
725,139
+0.65(+6.69%)
Jun 22, 2020
9.570
9.880
9.290
9.710
506,071
+0.13(+1.36%)
Jun 19, 2020
9.870
9.950
9.330
9.580
751,400
-0.36(-3.62%)
Jun 18, 2020
10.20
10.20
9.510
9.940
549,608
-0.31(-3.02%)
Jun 17, 2020
9.920
10.47
9.850
10.25
538,163
+0.17(+1.69%)
Jun 16, 2020
10.20
10.20
9.580
10.08
501,321
+0.00(+0.00%)
Jun 15, 2020
9.970
10.11
9.280
10.08
783,314
-0.05(-0.49%)
Jun 12, 2020
10.57
10.63
9.810
10.13
743,600
-0.42(-3.98%)
Jun 11, 2020
9.550
10.69
8.820
10.55
2,399,155
+0.78(+7.98%)
Jun 10, 2020
10.50
10.93
9.600
9.770
794,472
-0.59(-5.69%)
Jun 09, 2020
11.45
11.65
10.32
10.36
1,110,007
-1.34(-11.45%)
Jun 08, 2020
11.26
11.97
11.05
11.70
1,311,906
+0.37(+3.27%)
Jun 05, 2020
11.19
11.75
10.10
11.33
1,324,000
+0.29(+2.63%)
Jun 04, 2020
11.60
12.08
10.76
11.04
767,901
-0.50(-4.33%)
Jun 03, 2020
11.50
12.42
11.09
11.54
1,199,522
+0.43(+3.87%)
Jun 02, 2020
12.15
14.65
11.01
11.11
4,862,201
-0.94(-7.80%)
Jun 01, 2020
9.460
13.13
9.410
12.05
5,441,516
+2.63(+27.92%)
May 29, 2020
8.640
9.490
8.550
9.420
972,900
+0.75(+8.65%)
May 28, 2020
8.540
9.330
8.540
8.670
1,039,808
-0.12(-1.37%)
May 27, 2020
8.560
8.908
8.200
8.790
794,550
-0.03(-0.34%)
May 26, 2020
8.250
8.820
7.950
8.820
1,443,786
+0.55(+6.65%)
May 22, 2020
8.040
8.340
8.000
8.270
370,000
+0.11(+1.35%)
May 21, 2020
8.150
8.280
7.910
8.160
1,270,318
-0.32(-3.77%)
May 20, 2020
8.360
8.740
8.150
8.480
695,519
-0.05(-0.59%)
May 19, 2020
8.150
8.640
8.000
8.530
786,896
+0.33(+4.02%)
May 18, 2020
8.180
8.400
7.800
8.200
931,104
+0.39(+4.99%)
May 15, 2020
8.500
8.720
7.800
7.810
1,131,300
-0.98(-11.15%)
May 14, 2020
7.760
8.962
7.720
8.790
1,723,745
+0.90(+11.41%)
May 13, 2020
8.980
9.040
7.530
7.890
1,531,264
-1.05(-11.74%)
May 12, 2020
8.330
9.140
8.300
8.940
2,539,445
+0.68(+8.23%)
May 11, 2020
7.100
8.550
7.090
8.260
2,486,743
+1.18(+16.67%)
May 08, 2020
6.600
7.200
6.570
7.080
1,073,600
+0.45(+6.79%)
May 07, 2020
6.770
6.900
6.560
6.630
582,824
-0.28(-4.05%)
May 06, 2020
6.900
7.090
6.560
6.910
1,031,291
-0.17(-2.40%)
May 05, 2020
7.420
7.449
6.637
7.080
1,355,493
-0.16(-2.21%)
May 04, 2020
6.510
8.050
6.360
7.240
2,740,717
+0.53(+7.90%)
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.