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
Consol Energy Inc
(NY:
CEIX
)
97.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2021
8.539
8.603
7.998
8.044
513,332
-0.62(-7.19%)
Apr 29, 2021
9.153
9.207
8.520
8.667
219,482
-0.38(-4.15%)
Apr 28, 2021
8.878
9.125
8.823
9.043
177,704
+0.18(+2.07%)
Apr 27, 2021
8.832
8.969
8.740
8.859
190,833
+0.06(+0.73%)
Apr 26, 2021
8.401
8.878
8.365
8.795
226,782
+0.48(+5.73%)
Apr 23, 2021
8.273
8.502
8.255
8.319
152,919
+0.06(+0.78%)
Apr 22, 2021
8.539
8.589
8.209
8.255
187,627
-0.19(-2.28%)
Apr 21, 2021
8.062
8.539
7.934
8.447
220,761
+0.28(+3.48%)
Apr 20, 2021
8.585
8.585
7.925
8.163
280,725
-0.45(-5.21%)
Apr 19, 2021
8.658
8.749
8.410
8.612
224,769
-0.10(-1.16%)
Apr 16, 2021
9.272
9.272
8.649
8.713
165,580
-0.45(-4.90%)
Apr 15, 2021
9.272
9.317
8.878
9.162
185,855
+0.01(+0.10%)
Apr 14, 2021
8.511
9.217
8.511
9.153
342,375
+0.68(+8.00%)
Apr 13, 2021
8.456
8.603
8.355
8.475
416,788
+0.05(+0.65%)
Apr 12, 2021
8.438
8.667
8.337
8.420
228,216
+0.02(+0.22%)
Apr 09, 2021
8.575
8.658
8.300
8.401
246,679
-0.17(-2.03%)
Apr 08, 2021
8.768
8.832
8.456
8.575
256,105
-0.20(-2.30%)
Apr 07, 2021
8.649
8.841
8.410
8.777
490,347
+0.12(+1.38%)
Apr 06, 2021
8.804
9.061
8.621
8.658
224,713
-0.16(-1.87%)
Apr 05, 2021
8.841
9.015
8.676
8.823
180,192
+0.07(+0.84%)
Apr 01, 2021
8.960
9.043
8.502
8.749
200,836
-0.16(-1.75%)
Mar 31, 2021
8.566
9.043
8.502
8.905
298,193
+0.36(+4.18%)
Mar 30, 2021
8.520
8.694
8.310
8.548
260,689
+0.02(+0.21%)
Mar 29, 2021
8.978
9.198
8.530
8.530
274,338
-0.57(-6.24%)
Mar 26, 2021
8.704
9.098
8.392
9.098
264,579
+0.60(+7.00%)
Mar 25, 2021
8.282
8.704
8.035
8.502
431,018
+0.01(+0.11%)
Mar 24, 2021
8.923
9.235
8.465
8.493
353,304
-0.21(-2.42%)
Mar 23, 2021
9.024
9.253
8.621
8.704
467,648
-0.54(-5.85%)
Mar 22, 2021
9.116
9.372
9.070
9.244
598,622
+0.06(+0.70%)
Mar 19, 2021
9.821
9.968
8.942
9.180
1,131,122
-0.58(-5.92%)
Mar 18, 2021
9.794
10.05
9.574
9.757
343,807
-0.21(-2.11%)
Mar 17, 2021
9.336
10.02
9.336
9.968
304,742
+0.47(+4.92%)
Mar 16, 2021
9.620
9.628
9.309
9.501
269,955
-0.16(-1.71%)
Mar 15, 2021
10.07
10.10
9.492
9.666
347,055
-0.66(-6.39%)
Mar 12, 2021
10.38
10.52
10.09
10.33
271,128
-0.06(-0.62%)
Mar 11, 2021
10.38
10.43
10.03
10.39
335,683
+0.09(+0.89%)
Mar 10, 2021
9.647
10.44
9.647
10.30
376,940
+0.62(+6.44%)
Mar 09, 2021
9.821
9.968
9.427
9.675
264,043
-0.04(-0.38%)
Mar 08, 2021
10.29
10.49
9.363
9.711
587,341
-0.58(-5.61%)
Mar 05, 2021
10.08
10.30
9.217
10.29
414,115
+0.48(+4.86%)
Mar 04, 2021
10.09
10.24
9.391
9.812
356,835
-0.29(-2.90%)
Mar 03, 2021
10.36
10.77
10.08
10.11
379,626
-0.27(-2.56%)
Mar 02, 2021
10.00
10.70
9.675
10.37
420,762
+0.30(+3.00%)
Mar 01, 2021
10.24
10.59
9.995
10.07
312,575
+0.16(+1.67%)
Feb 26, 2021
9.977
10.30
9.354
9.904
517,044
-0.18(-1.82%)
Feb 25, 2021
11.22
11.45
10.05
10.09
654,636
-1.07(-9.61%)
Feb 24, 2021
10.46
11.23
10.44
11.16
581,061
+0.79(+7.60%)
Feb 23, 2021
10.10
10.37
9.382
10.37
524,560
+0.05(+0.44%)
Feb 22, 2021
9.473
10.53
9.327
10.33
619,045
+0.66(+6.82%)
Feb 19, 2021
9.977
10.19
9.482
9.666
306,056
-0.19(-1.95%)
Feb 18, 2021
10.35
10.48
9.794
9.858
440,445
-0.55(-5.28%)
Feb 17, 2021
10.23
10.57
10.06
10.41
650,846
+0.27(+2.62%)
Feb 16, 2021
9.840
10.17
9.666
10.14
751,528
+0.53(+5.53%)
Feb 12, 2021
9.675
9.776
9.363
9.611
466,398
-0.10(-1.04%)
Feb 11, 2021
8.896
9.711
8.759
9.711
805,335
+0.87(+9.84%)
Feb 10, 2021
9.290
9.702
8.740
8.841
659,482
-0.20(-2.23%)
Feb 09, 2021
9.088
9.299
8.392
9.043
767,690
-0.12(-1.30%)
Feb 08, 2021
8.484
9.162
8.484
9.162
586,872
+0.79(+9.41%)
Feb 05, 2021
8.603
8.942
8.191
8.374
431,142
-0.11(-1.30%)
Feb 04, 2021
8.355
8.658
8.090
8.484
461,865
+0.13(+1.54%)
Feb 03, 2021
8.548
8.662
8.310
8.355
272,715
-0.12(-1.41%)
Feb 02, 2021
8.273
8.685
8.269
8.475
527,322
+0.42(+5.23%)
Feb 01, 2021
7.494
8.172
7.384
8.053
513,264
+0.61(+8.25%)
Jan 29, 2021
7.659
7.916
7.430
7.439
420,773
-0.36(-4.58%)
Jan 28, 2021
8.200
8.420
7.393
7.797
563,979
-0.35(-4.27%)
Jan 27, 2021
7.558
8.475
7.320
8.145
484,695
+0.49(+6.34%)
Jan 26, 2021
7.916
8.053
7.595
7.659
369,414
-0.23(-2.90%)
Jan 25, 2021
8.227
8.279
7.558
7.888
362,716
-0.34(-4.12%)
Jan 22, 2021
7.907
8.246
7.888
8.227
237,947
+0.09(+1.13%)
Jan 21, 2021
8.704
8.795
7.852
8.136
431,455
-0.60(-6.82%)
Jan 20, 2021
8.923
8.942
8.218
8.731
465,345
-0.10(-1.14%)
Jan 19, 2021
8.923
9.153
8.557
8.832
561,796
+0.10(+1.15%)
Jan 15, 2021
8.530
8.896
8.465
8.731
430,815
+0.01(+0.11%)
Jan 14, 2021
8.071
8.777
8.071
8.722
714,603
+0.72(+9.05%)
Jan 13, 2021
8.383
8.424
7.467
7.998
395,563
-0.36(-4.28%)
Jan 12, 2021
7.623
8.475
7.558
8.355
1,004,599
+0.90(+12.04%)
Jan 11, 2021
6.725
7.476
6.725
7.458
309,049
+0.53(+7.67%)
Jan 08, 2021
7.073
7.073
6.732
6.926
408,330
-0.11(-1.56%)
Jan 07, 2021
6.322
7.146
6.322
7.036
954,683
+0.80(+12.78%)
Jan 06, 2021
6.294
6.551
6.138
6.239
479,830
-0.03(-0.44%)
Jan 05, 2021
6.267
6.450
6.056
6.267
525,831
+0.05(+0.88%)
Jan 04, 2021
6.615
6.725
5.964
6.212
811,953
-0.39(-5.96%)
Dec 31, 2020
6.606
6.606
6.606
1,434,394
+0.39(+6.34%)
Dec 30, 2020
5.955
6.615
5.955
6.212
1,434,394
+0.27(+4.47%)
Dec 29, 2020
6.340
6.340
5.882
5.946
248,390
-0.33(-5.26%)
Dec 28, 2020
6.083
6.294
5.955
6.276
521,566
+0.24(+3.95%)
Dec 24, 2020
6.184
6.193
5.946
6.038
181,953
-0.15(-2.37%)
Dec 23, 2020
6.303
6.477
6.093
6.184
559,512
-0.07(-1.17%)
Dec 22, 2020
6.990
6.990
6.212
6.257
629,728
-0.70(-10.01%)
Dec 21, 2020
6.761
7.054
6.560
6.954
523,807
-0.19(-2.69%)
Dec 18, 2020
7.238
7.458
7.091
7.146
1,230,776
-0.15(-2.01%)
Dec 17, 2020
7.091
7.513
6.697
7.293
549,554
+0.26(+3.65%)
Dec 16, 2020
6.532
7.064
6.432
7.036
669,316
+0.53(+8.17%)
Dec 15, 2020
6.340
6.642
6.295
6.505
416,748
+0.23(+3.65%)
Dec 14, 2020
6.129
6.532
6.083
6.276
691,651
+0.31(+5.22%)
Dec 11, 2020
6.230
6.230
5.937
5.964
429,614
-0.26(-4.12%)
Dec 10, 2020
5.497
6.386
5.396
6.221
855,023
+0.70(+12.60%)
Dec 09, 2020
5.680
6.083
5.515
5.524
851,530
-0.07(-1.31%)
Dec 08, 2020
5.314
5.818
5.204
5.598
661,078
+0.24(+4.44%)
Dec 07, 2020
5.195
5.433
5.094
5.360
326,618
+0.11(+2.09%)
Dec 04, 2020
5.314
5.350
5.066
5.250
296,670
+0.02(+0.35%)
Dec 03, 2020
5.149
5.360
5.042
5.231
387,426
+0.09(+1.78%)
Dec 02, 2020
4.782
5.176
4.682
5.140
391,534
+0.36(+7.47%)
Dec 01, 2020
4.966
5.057
4.682
4.782
518,563
-0.06(-1.32%)
Nov 30, 2020
5.121
5.250
4.828
4.847
709,799
-0.36(-6.87%)
Nov 27, 2020
5.506
5.506
5.112
5.204
447,842
-0.31(-5.65%)
Nov 25, 2020
5.369
5.644
5.108
5.515
474,693
+0.08(+1.52%)
Nov 24, 2020
5.103
5.561
5.011
5.433
744,746
+0.45(+9.01%)
Nov 23, 2020
4.792
5.021
4.617
4.984
547,894
+0.29(+6.25%)
Nov 20, 2020
4.627
4.746
4.553
4.691
187,410
+0.01(+0.20%)
Nov 19, 2020
4.526
4.727
4.388
4.682
283,016
+0.14(+3.02%)
Nov 18, 2020
4.498
4.920
4.440
4.544
463,200
+0.05(+1.02%)
Nov 17, 2020
4.379
4.625
4.242
4.498
425,328
+0.12(+2.72%)
Nov 16, 2020
4.269
4.526
4.159
4.379
644,082
+0.27(+6.46%)
Nov 13, 2020
4.031
4.196
4.004
4.114
161,323
+0.13(+3.22%)
Nov 12, 2020
4.288
4.288
3.894
3.985
277,496
-0.29(-6.85%)
Nov 11, 2020
4.068
4.297
4.004
4.279
292,281
+0.21(+5.18%)
Nov 10, 2020
4.178
4.233
3.976
4.068
297,823
-0.02(-0.45%)
Nov 09, 2020
4.059
4.388
3.967
4.086
587,903
+0.38(+10.40%)
Nov 06, 2020
3.793
3.857
3.559
3.701
419,791
-0.06(-1.70%)
Nov 05, 2020
3.445
3.866
3.353
3.765
689,154
+0.32(+9.31%)
Nov 04, 2020
3.628
3.628
3.390
3.445
624,159
-0.26(-6.93%)
Nov 03, 2020
3.765
3.848
3.573
3.701
396,055
+0.02(+0.50%)
Nov 02, 2020
3.527
3.802
3.390
3.683
311,474
+0.21(+6.07%)
Oct 30, 2020
3.518
3.573
3.417
3.472
322,320
-0.06(-1.81%)
Oct 29, 2020
3.710
3.793
3.527
3.536
421,207
-0.20(-5.39%)
Oct 28, 2020
4.004
4.059
3.674
3.738
459,186
-0.36(-8.72%)
Oct 27, 2020
4.480
4.489
4.086
4.095
352,223
-0.38(-8.59%)
Oct 26, 2020
4.242
4.480
4.169
4.480
388,601
+0.19(+4.49%)
Oct 23, 2020
4.086
4.407
3.985
4.288
461,704
+0.33(+8.33%)
Oct 22, 2020
3.866
3.976
3.820
3.958
133,409
+0.11(+2.86%)
Oct 21, 2020
3.756
4.022
3.756
3.848
203,842
+0.07(+1.94%)
Oct 20, 2020
3.710
3.820
3.646
3.775
240,379
+0.08(+2.23%)
Oct 19, 2020
3.775
3.857
3.683
3.692
218,433
-0.07(-1.95%)
Oct 16, 2020
3.848
3.864
3.665
3.765
224,958
-0.05(-1.44%)
Oct 15, 2020
3.866
4.014
3.775
3.820
327,007
+0.00(+0.00%)
Oct 14, 2020
3.958
3.976
3.784
3.820
183,508
-0.10(-2.57%)
Oct 13, 2020
3.967
3.967
3.756
3.921
304,663
-0.07(-1.83%)
Oct 12, 2020
4.013
4.169
3.940
3.994
317,333
+0.05(+1.40%)
Oct 09, 2020
4.068
4.123
3.839
3.940
208,367
-0.02(-0.46%)
Oct 08, 2020
3.811
3.967
3.729
3.958
188,381
+0.18(+4.85%)
Oct 07, 2020
3.866
3.903
3.683
3.775
324,396
-0.06(-1.67%)
Oct 06, 2020
4.059
4.196
3.820
3.839
248,376
-0.16(-4.12%)
Oct 05, 2020
4.114
4.196
3.967
4.004
150,891
-0.01(-0.23%)
Oct 02, 2020
3.720
4.059
3.710
4.013
315,771
+0.24(+6.31%)
Oct 01, 2020
4.049
4.077
3.710
3.775
370,918
-0.28(-7.00%)
Sep 30, 2020
4.114
4.343
4.013
4.059
437,601
-0.08(-1.99%)
Sep 29, 2020
4.260
4.315
3.985
4.141
569,413
-0.15(-3.42%)
Sep 28, 2020
4.077
4.343
3.930
4.288
398,268
+0.27(+6.85%)
Sep 25, 2020
4.288
4.370
3.985
4.013
412,696
-0.34(-7.79%)
Sep 24, 2020
4.416
4.498
4.196
4.352
244,044
+0.01(+0.21%)
Sep 23, 2020
4.782
4.929
4.279
4.343
355,032
-0.43(-9.02%)
Sep 22, 2020
4.837
4.902
4.691
4.773
236,949
-0.05(-1.14%)
Sep 21, 2020
5.057
5.103
4.581
4.828
410,889
-0.44(-8.35%)
Sep 18, 2020
4.874
5.506
4.856
5.268
1,048,386
+0.47(+9.73%)
Sep 17, 2020
4.892
5.103
4.755
4.801
298,299
-0.14(-2.78%)
Sep 16, 2020
4.709
4.947
4.645
4.938
279,186
+0.26(+5.48%)
Sep 15, 2020
4.453
4.755
4.333
4.682
287,301
+0.27(+6.24%)
Sep 14, 2020
4.233
4.462
4.086
4.407
288,332
+0.20(+4.79%)
Sep 11, 2020
4.288
4.315
4.095
4.205
290,011
-0.08(-1.92%)
Sep 10, 2020
4.141
4.494
4.031
4.288
784,098
+0.16(+4.00%)
Sep 09, 2020
4.049
4.187
3.848
4.123
707,530
+0.13(+3.21%)
Sep 08, 2020
4.214
4.214
3.848
3.994
790,697
-0.27(-6.44%)
Sep 04, 2020
4.608
4.627
4.077
4.269
664,724
-0.25(-5.48%)
Sep 03, 2020
4.563
4.700
4.443
4.517
365,164
-0.05(-1.00%)
Sep 02, 2020
4.691
4.691
4.370
4.563
508,524
-0.14(-2.92%)
Sep 01, 2020
4.764
4.847
4.544
4.700
461,421
-0.04(-0.77%)
Aug 31, 2020
4.902
4.975
4.709
4.737
322,437
-0.19(-3.90%)
Aug 28, 2020
4.947
5.131
4.654
4.929
358,885
+0.06(+1.32%)
Aug 27, 2020
4.727
4.915
4.664
4.865
345,725
+0.17(+3.71%)
Aug 26, 2020
4.599
4.764
4.563
4.691
201,473
+0.06(+1.39%)
Aug 25, 2020
4.727
4.847
4.517
4.627
301,544
+0.00(+0.00%)
Aug 24, 2020
4.636
4.691
4.489
4.627
546,039
+0.03(+0.60%)
Aug 21, 2020
4.608
4.698
4.544
4.599
366,198
-0.06(-1.38%)
Aug 20, 2020
4.672
4.746
4.508
4.663
351,092
-0.05(-1.17%)
Aug 19, 2020
5.021
5.021
4.672
4.718
303,751
-0.29(-5.85%)
Aug 18, 2020
5.231
5.231
4.911
5.011
280,987
-0.16(-3.19%)
Aug 17, 2020
5.066
5.195
5.037
5.176
218,795
+0.09(+1.80%)
Aug 14, 2020
4.920
5.167
4.847
5.085
255,847
+0.20(+4.13%)
Aug 13, 2020
5.030
5.140
4.874
4.883
205,833
-0.17(-3.44%)
Aug 12, 2020
5.250
5.259
4.907
5.057
253,121
-0.08(-1.60%)
Aug 11, 2020
5.112
5.451
5.085
5.140
416,195
+0.00(+0.00%)
Aug 10, 2020
4.801
5.204
4.627
5.140
395,669
+0.39(+8.30%)
Aug 07, 2020
4.746
4.792
4.489
4.746
324,939
+0.19(+4.23%)
Aug 06, 2020
4.682
4.723
4.494
4.553
491,225
-0.14(-2.93%)
Aug 05, 2020
5.176
5.240
4.672
4.691
450,359
-0.37(-7.25%)
Aug 04, 2020
5.231
5.387
5.021
5.057
380,479
-0.26(-4.83%)
Aug 03, 2020
5.314
5.470
5.199
5.314
276,588
-0.07(-1.36%)
Jul 31, 2020
5.387
5.424
5.039
5.387
374,384
-0.04(-0.68%)
Jul 30, 2020
5.332
5.470
5.085
5.424
211,053
-0.09(-1.66%)
Jul 29, 2020
5.021
5.515
4.984
5.515
434,808
+0.49(+9.85%)
Jul 28, 2020
5.039
5.131
4.819
5.021
218,317
-0.06(-1.26%)
Jul 27, 2020
4.920
5.149
4.847
5.085
218,033
+0.15(+2.97%)
Jul 24, 2020
5.140
5.213
4.929
4.938
248,316
-0.20(-3.92%)
Jul 23, 2020
4.984
5.396
4.920
5.140
395,585
+0.11(+2.19%)
Jul 22, 2020
5.039
5.195
5.002
5.030
212,870
-0.08(-1.61%)
Jul 21, 2020
5.131
5.378
5.002
5.112
286,904
+0.05(+0.90%)
Jul 20, 2020
5.369
5.470
5.002
5.066
341,269
-0.30(-5.63%)
Jul 17, 2020
5.259
5.579
5.259
5.369
399,926
+0.12(+2.27%)
Jul 16, 2020
5.112
5.277
4.984
5.250
224,426
+0.09(+1.78%)
Jul 15, 2020
5.259
5.268
4.984
5.158
394,908
+0.21(+4.26%)
Jul 14, 2020
4.792
5.222
4.700
4.947
372,145
+0.11(+2.27%)
Jul 13, 2020
5.030
5.131
4.792
4.837
283,688
-0.11(-2.22%)
Jul 10, 2020
4.700
4.984
4.590
4.947
296,342
+0.23(+4.85%)
Jul 09, 2020
4.856
4.938
4.498
4.718
424,622
-0.18(-3.74%)
Jul 08, 2020
4.718
4.920
4.617
4.902
313,240
+0.14(+2.88%)
Jul 07, 2020
4.847
5.011
4.737
4.764
445,030
-0.17(-3.53%)
Jul 06, 2020
4.902
5.186
4.691
4.938
398,128
+0.20(+4.26%)
Jul 02, 2020
4.727
4.839
4.627
4.737
304,310
+0.15(+3.19%)
Jul 01, 2020
4.645
4.833
4.526
4.590
409,786
-0.05(-1.18%)
Jun 30, 2020
4.810
4.837
4.581
4.645
802,077
-0.16(-3.43%)
Jun 29, 2020
4.672
5.039
4.672
4.810
396,806
+0.13(+2.74%)
Jun 26, 2020
5.011
5.011
4.645
4.682
633,943
-0.48(-9.24%)
Jun 25, 2020
4.782
5.360
4.663
5.158
772,514
+0.31(+6.43%)
Jun 24, 2020
5.002
5.131
4.745
4.847
688,060
-0.31(-6.04%)
Jun 23, 2020
5.231
5.378
4.892
5.158
910,842
+0.04(+0.72%)
Jun 22, 2020
5.497
5.726
5.103
5.121
913,064
-0.45(-8.06%)
Jun 19, 2020
5.634
5.909
5.433
5.570
2,074,070
-0.03(-0.49%)
Jun 18, 2020
5.928
6.074
5.552
5.598
808,732
-0.33(-5.56%)
Jun 17, 2020
6.770
6.770
5.900
5.928
849,983
-0.87(-12.80%)
Jun 16, 2020
6.761
7.000
6.477
6.798
479,401
+0.38(+5.85%)
Jun 15, 2020
6.129
6.569
5.873
6.422
497,593
-0.05(-0.85%)
Jun 12, 2020
7.073
7.256
6.138
6.477
615,606
-0.15(-2.21%)
Jun 11, 2020
7.668
7.668
6.523
6.624
571,322
-1.51(-18.58%)
Jun 10, 2020
8.594
8.612
8.126
8.136
575,355
-0.49(-5.73%)
Jun 09, 2020
8.713
9.116
8.355
8.630
619,885
-0.35(-3.88%)
Jun 08, 2020
7.824
9.061
7.824
8.978
1,118,181
+1.52(+20.39%)
Jun 05, 2020
6.935
7.668
6.935
7.458
699,106
+0.81(+12.12%)
Jun 04, 2020
6.056
6.688
5.882
6.651
413,204
+0.51(+8.36%)
Jun 03, 2020
6.074
6.505
6.056
6.138
386,968
+0.20(+3.40%)
Jun 02, 2020
6.221
6.331
5.891
5.937
458,328
-0.27(-4.42%)
Jun 01, 2020
6.202
6.432
6.157
6.212
231,518
-0.03(-0.44%)
May 29, 2020
6.890
6.954
6.157
6.239
634,053
-0.71(-10.28%)
May 28, 2020
6.780
7.073
6.450
6.954
536,964
+0.25(+3.69%)
May 27, 2020
6.551
6.761
6.239
6.706
375,143
+0.30(+4.72%)
May 26, 2020
6.596
6.610
6.193
6.404
461,322
+0.05(+0.87%)
May 22, 2020
6.331
6.459
6.065
6.349
236,855
-0.04(-0.57%)
May 21, 2020
6.633
6.770
6.257
6.386
418,771
-0.30(-4.52%)
May 20, 2020
6.322
6.871
6.262
6.688
415,366
+0.45(+7.20%)
May 19, 2020
6.285
6.578
5.955
6.239
347,956
-0.05(-0.87%)
May 18, 2020
5.653
6.441
5.579
6.294
529,948
+0.82(+15.08%)
May 15, 2020
5.809
6.010
5.442
5.470
809,129
-0.21(-3.71%)
May 14, 2020
5.625
5.891
5.323
5.680
453,750
-0.05(-0.96%)
May 13, 2020
6.367
6.477
5.662
5.735
707,923
-0.72(-11.21%)
May 12, 2020
6.725
6.899
6.413
6.459
537,392
-0.33(-4.86%)
May 11, 2020
5.918
6.871
5.776
6.789
692,913
+0.21(+3.20%)
May 08, 2020
5.488
6.707
5.488
6.578
668,544
+1.20(+22.32%)
May 07, 2020
5.689
5.946
5.332
5.378
258,281
-0.26(-4.55%)
May 06, 2020
6.074
6.267
5.589
5.634
300,300
-0.45(-7.38%)
May 05, 2020
6.661
6.963
6.019
6.083
582,242
-0.39(-6.08%)
May 04, 2020
6.147
6.606
5.983
6.477
417,233
+0.15(+2.32%)
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.