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
Centrais Electricas Brazil ADR
(NY:
EBR
)
6.680
-0.190 (-2.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2019
7.078
7.179
6.935
7.120
399,965
+0.05(+0.71%)
Apr 29, 2019
7.246
7.313
7.019
7.070
411,742
+0.03(+0.36%)
Apr 26, 2019
7.120
7.175
7.028
7.044
262,379
-0.08(-1.18%)
Apr 25, 2019
6.893
7.246
6.843
7.128
1,110,323
+0.29(+4.17%)
Apr 24, 2019
7.145
7.145
6.784
6.843
401,036
-0.39(-5.34%)
Apr 23, 2019
7.137
7.322
7.061
7.229
625,194
+0.24(+3.49%)
Apr 22, 2019
7.002
7.044
6.893
6.986
312,058
+0.06(+0.85%)
Apr 18, 2019
6.759
7.086
6.751
6.927
527,616
+0.20(+3.00%)
Apr 17, 2019
6.927
6.973
6.616
6.725
556,786
-0.22(-3.14%)
Apr 16, 2019
6.902
7.086
6.885
6.944
665,784
-0.02(-0.24%)
Apr 15, 2019
6.977
7.162
6.919
6.960
715,308
+0.08(+1.10%)
Apr 12, 2019
7.154
7.322
6.776
6.885
1,223,046
-0.37(-5.09%)
Apr 11, 2019
7.364
7.431
7.196
7.254
460,389
-0.22(-2.92%)
Apr 10, 2019
7.498
7.532
7.414
7.473
462,285
+0.11(+1.48%)
Apr 09, 2019
7.439
7.473
7.221
7.364
891,637
-0.23(-2.99%)
Apr 08, 2019
7.850
7.850
7.565
7.590
1,045,674
-0.18(-2.38%)
Apr 05, 2019
7.892
7.892
7.716
7.775
396,486
-0.09(-1.17%)
Apr 04, 2019
7.767
7.909
7.758
7.867
360,910
+0.13(+1.63%)
Apr 03, 2019
7.892
8.010
7.674
7.741
691,732
-0.05(-0.65%)
Apr 02, 2019
8.111
8.128
7.741
7.792
649,075
-0.29(-3.53%)
Apr 01, 2019
8.161
8.228
8.069
8.077
1,014,149
+0.22(+2.78%)
Mar 29, 2019
7.767
8.039
7.691
7.859
2,311,866
+0.20(+2.63%)
Mar 28, 2019
7.456
7.725
7.389
7.657
905,739
+0.55(+7.80%)
Mar 27, 2019
7.607
7.641
7.078
7.103
761,207
-0.76(-9.62%)
Mar 26, 2019
7.733
7.947
7.708
7.859
612,711
+0.32(+4.23%)
Mar 25, 2019
7.355
7.662
7.347
7.540
613,917
+0.24(+3.22%)
Mar 22, 2019
7.506
7.649
7.263
7.305
712,342
-0.60(-7.55%)
Mar 21, 2019
8.228
8.270
7.662
7.901
927,769
-0.16(-1.98%)
Mar 20, 2019
8.094
8.220
7.951
8.060
515,307
-0.06(-0.72%)
Mar 19, 2019
8.111
8.279
8.027
8.119
654,920
+0.05(+0.62%)
Mar 18, 2019
8.010
8.144
7.968
8.069
375,580
+0.03(+0.31%)
Mar 15, 2019
7.750
8.044
7.733
8.044
650,171
+0.36(+4.70%)
Mar 14, 2019
7.809
7.809
7.624
7.683
236,030
-0.09(-1.19%)
Mar 13, 2019
7.666
7.918
7.599
7.775
459,396
+0.03(+0.43%)
Mar 12, 2019
7.716
7.817
7.657
7.741
322,926
-0.03(-0.32%)
Mar 11, 2019
7.590
7.859
7.548
7.767
838,544
+0.34(+4.52%)
Mar 08, 2019
7.221
7.447
7.196
7.431
1,184,576
+0.20(+2.79%)
Mar 07, 2019
7.548
7.548
7.170
7.229
873,023
-0.44(-5.70%)
Mar 06, 2019
7.926
8.069
7.607
7.666
415,110
-0.31(-3.89%)
Mar 05, 2019
8.144
8.144
7.725
7.976
477,895
+0.07(+0.85%)
Mar 04, 2019
7.918
7.985
7.800
7.909
310,218
-0.01(-0.11%)
Mar 01, 2019
8.119
8.178
7.825
7.918
896,710
-0.29(-3.58%)
Feb 28, 2019
8.522
8.581
8.094
8.212
998,654
-0.61(-6.95%)
Feb 27, 2019
8.287
9.144
8.203
8.824
1,289,201
+0.50(+5.95%)
Feb 26, 2019
8.270
8.388
8.170
8.329
564,006
-0.03(-0.40%)
Feb 25, 2019
8.480
8.505
8.325
8.363
454,118
-0.06(-0.70%)
Feb 22, 2019
8.321
8.556
8.304
8.421
846,568
+0.32(+3.94%)
Feb 21, 2019
7.767
8.119
7.699
8.102
924,245
+0.18(+2.33%)
Feb 20, 2019
8.144
8.220
7.859
7.918
845,085
-0.13(-1.57%)
Feb 19, 2019
7.951
8.220
7.926
8.044
828,229
-0.22(-2.64%)
Feb 15, 2019
8.388
8.388
8.161
8.262
296,561
-0.08(-0.91%)
Feb 14, 2019
8.119
8.405
8.052
8.337
486,019
+0.13(+1.53%)
Feb 13, 2019
8.069
8.254
7.951
8.212
365,724
+0.13(+1.66%)
Feb 12, 2019
7.943
8.220
7.909
8.077
457,795
+0.08(+0.94%)
Feb 11, 2019
7.926
8.073
7.767
8.002
537,188
+0.00(+0.00%)
Feb 08, 2019
8.018
8.077
7.783
8.002
451,511
-0.03(-0.42%)
Feb 07, 2019
8.321
8.321
7.850
8.035
691,140
-0.08(-0.93%)
Feb 06, 2019
8.220
8.312
8.027
8.111
527,756
-0.30(-3.59%)
Feb 05, 2019
8.438
8.556
8.346
8.413
574,100
-0.13(-1.47%)
Feb 04, 2019
8.472
8.589
8.363
8.539
834,801
-0.14(-1.64%)
Feb 01, 2019
8.514
8.690
8.472
8.682
833,229
+0.13(+1.47%)
Jan 31, 2019
8.732
8.782
8.489
8.556
1,741,947
+0.19(+2.31%)
Jan 30, 2019
8.195
8.480
8.128
8.363
1,202,384
+0.29(+3.53%)
Jan 29, 2019
8.413
8.581
8.060
8.077
1,490,981
+0.44(+5.71%)
Jan 28, 2019
7.464
7.708
7.464
7.641
896,618
+0.05(+0.66%)
Jan 25, 2019
7.573
7.641
7.322
7.590
1,317,255
+0.04(+0.56%)
Jan 24, 2019
7.456
7.565
7.431
7.548
1,016,910
+0.11(+1.47%)
Jan 23, 2019
7.263
7.473
7.246
7.439
711,178
+0.32(+4.48%)
Jan 22, 2019
7.305
7.364
7.044
7.120
684,529
-0.09(-1.28%)
Jan 18, 2019
7.322
7.364
7.179
7.212
832,157
+0.30(+4.37%)
Jan 17, 2019
7.011
7.086
6.902
6.910
311,172
+0.04(+0.61%)
Jan 16, 2019
6.751
6.919
6.725
6.868
382,942
+0.04(+0.61%)
Jan 15, 2019
6.986
7.011
6.776
6.826
1,070,614
-0.26(-3.67%)
Jan 14, 2019
6.969
7.095
6.952
7.086
1,070,761
+0.07(+0.96%)
Jan 11, 2019
6.994
7.095
6.948
7.019
382,551
-0.02(-0.24%)
Jan 10, 2019
6.960
7.078
6.826
7.036
1,017,639
+0.15(+2.20%)
Jan 09, 2019
6.868
7.002
6.809
6.885
417,161
-0.04(-0.61%)
Jan 08, 2019
6.549
6.944
6.549
6.927
1,927,935
+0.50(+7.70%)
Jan 07, 2019
6.734
6.751
6.432
6.432
909,347
-0.51(-7.38%)
Jan 04, 2019
6.860
6.977
6.784
6.944
1,318,088
+0.04(+0.61%)
Jan 03, 2019
6.860
6.927
6.641
6.902
1,592,928
+0.56(+8.87%)
Jan 02, 2019
5.751
6.474
5.735
6.339
1,313,395
+1.01(+18.90%)
Dec 31, 2018
5.357
5.357
5.256
5.332
270,120
-0.04(-0.78%)
Dec 28, 2018
5.239
5.374
5.214
5.374
667,083
+0.20(+3.90%)
Dec 27, 2018
4.945
5.189
4.937
5.172
289,816
+0.34(+7.13%)
Dec 26, 2018
4.668
4.857
4.668
4.828
378,039
+0.08(+1.59%)
Dec 24, 2018
4.752
4.895
4.719
4.752
117,314
-0.01(-0.18%)
Dec 21, 2018
4.811
4.920
4.761
4.761
381,837
-0.17(-3.41%)
Dec 20, 2018
5.138
5.138
4.887
4.929
2,301,075
-0.11(-2.17%)
Dec 19, 2018
5.088
5.256
4.987
5.038
471,012
-0.23(-4.31%)
Dec 18, 2018
5.231
5.311
5.189
5.264
253,584
+0.14(+2.79%)
Dec 17, 2018
5.197
5.264
5.088
5.122
291,081
-0.14(-2.71%)
Dec 14, 2018
5.332
5.407
5.180
5.264
306,208
-0.14(-2.64%)
Dec 13, 2018
5.424
5.441
5.332
5.407
364,324
-0.11(-1.98%)
Dec 12, 2018
5.651
5.693
5.449
5.516
325,624
+0.03(+0.46%)
Dec 11, 2018
5.525
5.583
5.458
5.491
644,630
+0.18(+3.32%)
Dec 10, 2018
5.340
5.407
5.248
5.315
335,110
-0.08(-1.40%)
Dec 07, 2018
5.525
5.600
5.315
5.390
4,781,184
+0.01(+0.16%)
Dec 06, 2018
5.097
5.390
5.097
5.382
348,996
+0.08(+1.42%)
Dec 04, 2018
5.466
5.542
5.248
5.306
631,949
-0.08(-1.56%)
Dec 03, 2018
5.500
5.508
5.335
5.390
377,493
+0.08(+1.42%)
Nov 30, 2018
5.374
5.420
5.256
5.315
744,142
-0.25(-4.52%)
Nov 29, 2018
5.600
5.609
5.500
5.567
311,904
-0.05(-0.90%)
Nov 28, 2018
5.625
5.655
5.449
5.617
451,034
+0.04(+0.75%)
Nov 27, 2018
5.340
5.659
5.306
5.575
379,028
+0.34(+6.58%)
Nov 26, 2018
5.365
5.424
5.172
5.231
218,544
-0.12(-2.20%)
Nov 23, 2018
5.407
5.432
5.222
5.348
415,185
-0.02(-0.31%)
Nov 21, 2018
5.365
5.365
5.365
0
+0.13(+2.57%)
Nov 20, 2018
5.273
5.365
5.197
5.231
314,601
-0.21(-3.86%)
Nov 19, 2018
5.609
5.609
5.382
5.441
399,278
-0.06(-1.07%)
Nov 16, 2018
5.348
5.575
5.340
5.500
576,805
+0.29(+5.65%)
Nov 15, 2018
5.038
5.315
5.038
5.206
284,618
+0.17(+3.33%)
Nov 14, 2018
5.055
5.088
4.887
5.038
420,311
-0.01(-0.17%)
Nov 13, 2018
5.189
5.231
4.987
5.046
220,700
-0.24(-4.60%)
Nov 12, 2018
5.315
5.348
5.189
5.290
263,864
+0.02(+0.32%)
Nov 09, 2018
5.088
5.306
5.055
5.273
449,486
+0.28(+5.55%)
Nov 08, 2018
5.164
5.206
4.945
4.996
651,530
-0.18(-3.41%)
Nov 07, 2018
5.340
5.340
5.071
5.172
952,011
-0.14(-2.69%)
Nov 06, 2018
5.424
5.466
5.260
5.315
759,658
-0.16(-2.91%)
Nov 05, 2018
5.382
5.508
5.374
5.474
591,436
-0.08(-1.51%)
Nov 02, 2018
5.432
5.701
5.424
5.558
480,452
+0.16(+2.95%)
Nov 01, 2018
5.306
5.466
5.231
5.399
570,271
+0.17(+3.21%)
Oct 31, 2018
5.214
5.273
5.046
5.231
457,617
+0.01(+0.16%)
Oct 30, 2018
5.122
5.239
5.004
5.222
747,208
+0.27(+5.42%)
Oct 29, 2018
5.558
5.575
4.786
4.954
1,432,920
-0.45(-8.38%)
Oct 26, 2018
5.122
5.449
5.038
5.407
3,502,160
+0.46(+9.34%)
Oct 25, 2018
4.845
5.071
4.794
4.945
964,454
+0.23(+4.80%)
Oct 24, 2018
5.097
5.097
4.719
4.719
738,206
-0.31(-6.18%)
Oct 23, 2018
5.080
5.206
4.975
5.029
1,233,951
-0.12(-2.28%)
Oct 22, 2018
5.172
5.197
5.013
5.147
782,507
+0.20(+4.07%)
Oct 19, 2018
4.752
4.987
4.710
4.945
841,209
+0.27(+5.75%)
Oct 18, 2018
4.744
4.794
4.635
4.677
753,315
-0.10(-2.11%)
Oct 17, 2018
4.568
5.021
4.257
4.777
1,855,981
-0.14(-2.90%)
Oct 16, 2018
4.979
4.979
4.727
4.920
1,259,762
+0.20(+4.27%)
Oct 15, 2018
4.559
4.819
4.500
4.719
746,684
+0.17(+3.69%)
Oct 12, 2018
4.517
4.660
4.215
4.551
303,707
+0.13(+3.04%)
Oct 11, 2018
4.719
4.735
4.408
4.416
734,784
-0.25(-5.40%)
Oct 10, 2018
4.576
4.769
4.291
4.668
2,753,631
-0.49(-9.45%)
Oct 09, 2018
4.845
5.239
4.811
5.155
1,899,913
+0.24(+4.78%)
Oct 08, 2018
4.744
4.929
4.500
4.920
3,601,951
+0.84(+20.58%)
Oct 05, 2018
4.114
4.156
3.938
4.081
926,247
+0.13(+3.18%)
Oct 04, 2018
3.711
4.013
3.610
3.955
548,050
+0.15(+3.97%)
Oct 03, 2018
3.955
4.022
3.694
3.804
2,372,674
+0.28(+7.86%)
Oct 02, 2018
3.375
3.543
3.375
3.526
1,151,301
+0.36(+11.41%)
Oct 01, 2018
3.300
3.300
3.132
3.165
347,045
-0.10(-3.08%)
Sep 28, 2018
3.350
3.434
3.233
3.266
234,033
-0.13(-3.71%)
Sep 27, 2018
3.283
3.476
3.275
3.392
658,094
+0.17(+5.21%)
Sep 26, 2018
3.266
3.333
3.212
3.224
182,753
+0.01(+0.26%)
Sep 25, 2018
3.157
3.233
3.132
3.216
108,945
+0.00(+0.00%)
Sep 24, 2018
3.367
3.384
3.207
3.216
998,667
-0.08(-2.54%)
Sep 21, 2018
3.224
3.375
3.224
3.300
406,252
+0.07(+2.08%)
Sep 20, 2018
3.182
3.233
3.115
3.233
585,901
+0.08(+2.39%)
Sep 19, 2018
3.207
3.275
3.132
3.157
423,565
-0.13(-3.84%)
Sep 18, 2018
3.090
3.291
3.090
3.283
305,462
+0.12(+3.71%)
Sep 17, 2018
3.023
3.191
3.014
3.165
159,366
+0.17(+5.60%)
Sep 14, 2018
3.140
3.165
2.947
2.997
574,542
-0.11(-3.51%)
Sep 13, 2018
3.107
3.149
3.039
3.107
294,609
-0.06(-1.86%)
Sep 12, 2018
3.199
3.216
3.140
3.165
186,201
+0.11(+3.57%)
Sep 11, 2018
3.216
3.249
3.031
3.056
486,548
-0.26(-7.85%)
Sep 10, 2018
3.409
3.434
3.224
3.317
583,103
-0.03(-1.00%)
Sep 07, 2018
3.358
3.451
3.300
3.350
233,556
+0.03(+0.76%)
Sep 06, 2018
3.191
3.338
3.165
3.325
657,160
+0.17(+5.32%)
Sep 05, 2018
3.023
3.191
3.006
3.157
382,180
+0.10(+3.30%)
Sep 04, 2018
3.165
3.165
3.056
3.056
308,084
-0.26(-7.85%)
Aug 31, 2018
3.317
3.317
3.317
0
+0.05(+1.54%)
Aug 30, 2018
3.468
3.481
3.241
3.266
202,046
-0.20(-5.81%)
Aug 29, 2018
3.275
3.484
3.275
3.468
498,713
+0.26(+8.12%)
Aug 28, 2018
3.291
3.317
3.157
3.207
125,051
-0.07(-2.05%)
Aug 27, 2018
3.098
3.291
3.081
3.275
206,662
+0.22(+7.14%)
Aug 24, 2018
3.132
3.157
2.981
3.056
362,066
-0.08(-2.41%)
Aug 23, 2018
3.283
3.291
3.107
3.132
506,124
-0.13(-3.87%)
Aug 22, 2018
3.123
3.275
3.107
3.258
607,495
+0.11(+3.47%)
Aug 21, 2018
3.384
3.391
3.132
3.149
792,697
-0.27(-7.86%)
Aug 20, 2018
3.501
3.518
3.358
3.417
77,747
-0.08(-2.16%)
Aug 17, 2018
3.543
3.543
3.350
3.493
95,637
-0.07(-1.89%)
Aug 16, 2018
3.459
3.673
3.451
3.560
313,662
+0.24(+7.07%)
Aug 15, 2018
3.375
3.392
3.258
3.325
100,263
+0.00(+0.00%)
Aug 14, 2018
3.333
3.400
3.275
3.325
156,690
+0.03(+1.02%)
Aug 13, 2018
3.191
3.308
3.157
3.291
202,819
-0.07(-2.00%)
Aug 10, 2018
3.400
3.442
3.317
3.358
338,484
-0.22(-6.10%)
Aug 09, 2018
3.627
3.661
3.543
3.577
131,299
-0.06(-1.62%)
Aug 08, 2018
3.627
3.770
3.568
3.636
674,171
+0.03(+0.70%)
Aug 07, 2018
3.837
3.862
3.596
3.610
230,611
-0.25(-6.52%)
Aug 06, 2018
4.013
4.013
3.841
3.862
91,998
-0.14(-3.56%)
Aug 03, 2018
3.871
4.055
3.804
4.005
532,738
+0.20(+5.30%)
Aug 02, 2018
3.820
3.862
3.778
3.804
112,312
-0.04(-1.09%)
Aug 01, 2018
3.837
3.896
3.811
3.845
256,590
+0.00(+0.00%)
Jul 31, 2018
3.770
3.879
3.703
3.845
226,271
+0.13(+3.62%)
Jul 30, 2018
3.770
3.770
3.686
3.711
177,603
-0.06(-1.56%)
Jul 27, 2018
3.854
3.871
3.720
3.770
669,584
+0.06(+1.58%)
Jul 26, 2018
3.946
3.963
3.711
3.711
282,883
-0.34(-8.49%)
Jul 25, 2018
3.929
4.081
3.896
4.055
630,562
+0.18(+4.55%)
Jul 24, 2018
3.913
3.938
3.837
3.879
330,296
+0.08(+2.21%)
Jul 23, 2018
3.896
3.918
3.787
3.795
266,858
-0.08(-2.16%)
Jul 20, 2018
3.812
3.988
3.795
3.879
1,232,040
+0.27(+7.44%)
Jul 19, 2018
3.501
3.636
3.468
3.610
379,077
+0.05(+1.42%)
Jul 18, 2018
3.594
3.619
3.476
3.560
688,558
+0.21(+6.27%)
Jul 17, 2018
3.275
3.384
3.266
3.350
222,252
+0.06(+1.79%)
Jul 16, 2018
3.325
3.409
3.249
3.291
283,236
+0.07(+2.08%)
Jul 13, 2018
3.115
3.224
3.090
3.224
205,038
+0.03(+0.79%)
Jul 12, 2018
3.216
3.249
3.174
3.199
314,538
+0.04(+1.33%)
Jul 11, 2018
3.132
3.400
3.132
3.157
515,344
-0.03(-0.79%)
Jul 10, 2018
3.191
3.224
3.115
3.182
293,554
-0.07(-2.07%)
Jul 09, 2018
3.191
3.275
3.157
3.249
240,904
+0.06(+1.84%)
Jul 06, 2018
3.073
3.216
3.048
3.191
387,666
+0.04(+1.33%)
Jul 05, 2018
3.384
3.468
3.132
3.149
1,029,805
+0.18(+6.23%)
Jul 03, 2018
2.964
2.964
2.964
0
+0.10(+3.52%)
Jul 02, 2018
2.720
2.872
2.645
2.863
136,919
+0.17(+6.23%)
Jun 29, 2018
2.712
2.779
2.678
2.695
251,062
-0.02(-0.62%)
Jun 28, 2018
2.720
2.804
2.662
2.712
272,300
+0.06(+2.22%)
Jun 27, 2018
2.813
2.830
2.636
2.653
516,425
-0.17(-5.95%)
Jun 26, 2018
2.888
2.913
2.779
2.821
775,086
-0.07(-2.33%)
Jun 25, 2018
2.939
3.006
2.838
2.888
240,707
+0.01(+0.29%)
Jun 22, 2018
2.863
2.947
2.830
2.880
408,559
+0.04(+1.48%)
Jun 21, 2018
2.997
2.997
2.838
2.838
766,580
-0.18(-6.11%)
Jun 20, 2018
3.098
3.098
2.964
3.023
270,563
-0.03(-1.10%)
Jun 19, 2018
2.922
3.182
2.905
3.056
567,529
+0.12(+4.00%)
Jun 18, 2018
2.939
3.031
2.863
2.939
340,250
-0.03(-1.13%)
Jun 15, 2018
3.149
2.972
2.972
493,040
-0.18(-5.60%)
Jun 14, 2018
3.342
3.350
3.149
3.149
373,777
-0.13(-3.85%)
Jun 13, 2018
3.191
3.291
3.174
3.275
938,809
+0.12(+3.72%)
Jun 12, 2018
3.123
3.178
3.056
3.157
420,177
+0.09(+3.01%)
Jun 11, 2018
2.955
3.123
2.939
3.065
927,562
+0.14(+4.89%)
Jun 08, 2018
2.981
3.073
2.813
2.922
1,782,116
-0.01(-0.29%)
Jun 07, 2018
3.090
3.090
2.813
2.930
1,516,354
-0.26(-8.16%)
Jun 06, 2018
3.165
3.191
893,538
-0.17(-5.00%)
Jun 05, 2018
3.484
3.484
3.358
3.358
904,410
-0.30(-8.26%)
Jun 04, 2018
3.426
3.703
3.384
3.661
726,178
+0.24(+7.13%)
Jun 01, 2018
3.375
3.447
3.224
3.417
1,025,144
+0.10(+3.04%)
May 31, 2018
3.275
3.417
3.165
3.317
351,791
+0.03(+0.77%)
May 30, 2018
3.266
3.333
3.216
3.291
855,588
+0.05(+1.55%)
May 29, 2018
3.283
3.350
3.182
3.241
1,207,808
-0.25(-7.21%)
May 25, 2018
3.493
3.493
3.493
0
-0.07(-1.89%)
May 24, 2018
3.526
3.619
3.493
3.560
1,336,661
-0.16(-4.29%)
May 23, 2018
4.114
4.114
3.686
3.720
3,269,769
-0.49(-11.58%)
May 22, 2018
4.123
4.240
4.023
4.207
1,178,296
+0.05(+1.21%)
May 21, 2018
4.274
4.299
4.072
4.156
1,047,471
-0.03(-0.80%)
May 18, 2018
4.215
4.274
4.114
4.190
923,445
-0.15(-3.48%)
May 17, 2018
4.433
4.500
4.290
4.341
436,934
+0.07(+1.57%)
May 16, 2018
4.307
4.383
4.165
4.274
320,515
-0.08(-1.74%)
May 15, 2018
4.198
4.366
4.106
4.349
486,793
+0.07(+1.57%)
May 14, 2018
4.400
4.443
4.232
4.282
272,823
-0.12(-2.67%)
May 11, 2018
4.568
4.601
4.324
4.400
275,348
-0.16(-3.50%)
May 10, 2018
4.484
4.584
4.458
4.559
482,782
+0.22(+5.03%)
May 09, 2018
4.257
4.383
4.215
4.341
276,785
+0.04(+0.98%)
May 08, 2018
4.341
4.349
4.173
4.299
445,084
-0.04(-0.97%)
May 07, 2018
4.702
4.702
4.316
4.341
694,728
-0.43(-8.98%)
May 04, 2018
4.735
4.819
4.668
4.769
832,030
+0.06(+1.25%)
May 03, 2018
4.887
4.887
4.694
4.710
293,531
-0.08(-1.75%)
May 02, 2018
4.568
4.828
4.526
4.794
534,401
+0.23(+4.96%)
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.