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
Southwestern Energy
(NY:
SWN
)
7.390
+0.080 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
4.130
4.140
3.940
3.950
18,252,848
-0.17(-4.13%)
Apr 29, 2019
4.140
4.190
4.030
4.120
17,919,278
-0.02(-0.48%)
Apr 26, 2019
4.260
4.425
4.070
4.140
35,863,100
+0.08(+1.97%)
Apr 25, 2019
4.170
4.220
4.020
4.060
25,522,242
-0.10(-2.40%)
Apr 24, 2019
4.210
4.220
4.120
4.160
15,645,333
+0.01(+0.24%)
Apr 23, 2019
4.160
4.290
4.120
4.150
26,400,058
-0.01(-0.24%)
Apr 22, 2019
4.240
4.290
4.040
4.160
22,387,740
+0.01(+0.24%)
Apr 18, 2019
4.440
4.460
4.130
4.150
31,266,100
-0.31(-6.95%)
Apr 17, 2019
4.610
4.620
4.400
4.460
15,475,881
-0.12(-2.62%)
Apr 16, 2019
4.580
4.600
4.505
4.580
10,706,974
+0.02(+0.44%)
Apr 15, 2019
4.560
4.690
4.500
4.560
10,568,264
-0.03(-0.65%)
Apr 12, 2019
4.580
4.610
4.510
4.590
12,776,900
+0.12(+2.68%)
Apr 11, 2019
4.690
4.720
4.440
4.470
24,888,196
-0.26(-5.50%)
Apr 10, 2019
4.860
4.900
4.680
4.730
13,603,218
-0.09(-1.87%)
Apr 09, 2019
4.770
4.890
4.685
4.820
16,202,427
+0.05(+1.05%)
Apr 08, 2019
4.720
4.830
4.720
4.770
18,455,992
+0.06(+1.27%)
Apr 05, 2019
4.650
4.730
4.600
4.710
12,713,000
+0.06(+1.29%)
Apr 04, 2019
4.500
4.650
4.470
4.650
13,014,780
+0.16(+3.56%)
Apr 03, 2019
4.610
4.680
4.420
4.490
17,156,928
-0.11(-2.39%)
Apr 02, 2019
4.680
4.680
4.545
4.600
15,724,384
-0.04(-0.86%)
Apr 01, 2019
4.740
4.760
4.620
4.640
13,903,555
-0.05(-1.07%)
Mar 29, 2019
4.740
4.770
4.650
4.690
16,458,700
-0.01(-0.21%)
Mar 28, 2019
4.530
4.710
4.520
4.700
16,695,792
+0.16(+3.52%)
Mar 27, 2019
4.560
4.680
4.470
4.540
16,597,975
-0.04(-0.87%)
Mar 26, 2019
4.570
4.700
4.540
4.580
20,751,370
+0.11(+2.46%)
Mar 25, 2019
4.420
4.580
4.380
4.470
14,629,362
+0.04(+0.90%)
Mar 22, 2019
4.620
4.620
4.420
4.430
13,479,800
-0.28(-5.94%)
Mar 21, 2019
4.570
4.730
4.560
4.710
17,592,072
+0.13(+2.84%)
Mar 20, 2019
4.330
4.620
4.330
4.580
18,822,034
+0.22(+5.05%)
Mar 19, 2019
4.560
4.570
4.340
4.360
13,004,894
-0.17(-3.75%)
Mar 18, 2019
4.360
4.530
4.320
4.530
14,417,162
+0.21(+4.86%)
Mar 15, 2019
4.360
4.440
4.280
4.320
24,961,900
-0.14(-3.14%)
Mar 14, 2019
4.450
4.540
4.420
4.460
10,705,163
-0.01(-0.22%)
Mar 13, 2019
4.450
4.525
4.370
4.470
12,893,886
+0.07(+1.59%)
Mar 12, 2019
4.260
4.410
4.250
4.400
15,819,637
+0.17(+4.02%)
Mar 11, 2019
4.300
4.300
4.130
4.230
19,141,588
-0.04(-0.94%)
Mar 08, 2019
4.300
4.350
4.190
4.270
17,214,200
-0.15(-3.39%)
Mar 07, 2019
4.660
4.680
4.410
4.420
17,542,086
-0.21(-4.54%)
Mar 06, 2019
4.640
4.700
4.550
4.630
18,650,016
-0.05(-1.07%)
Mar 05, 2019
4.720
4.770
4.600
4.680
14,930,447
-0.04(-0.85%)
Mar 04, 2019
4.590
4.780
4.560
4.720
22,257,648
+0.17(+3.74%)
Mar 01, 2019
4.370
4.550
4.340
4.550
26,087,100
+0.32(+7.57%)
Feb 28, 2019
4.330
4.340
4.190
4.230
17,832,972
-0.06(-1.40%)
Feb 27, 2019
4.410
4.450
4.280
4.290
9,584,233
-0.05(-1.15%)
Feb 26, 2019
4.420
4.560
4.310
4.340
13,248,098
-0.07(-1.59%)
Feb 25, 2019
4.230
4.480
4.220
4.410
13,170,627
+0.17(+4.01%)
Feb 22, 2019
4.340
4.360
4.200
4.240
11,121,100
-0.04(-0.93%)
Feb 21, 2019
4.330
4.380
4.260
4.280
14,510,819
-0.05(-1.15%)
Feb 20, 2019
4.170
4.360
4.160
4.330
12,987,507
+0.16(+3.84%)
Feb 19, 2019
4.190
4.260
4.160
4.170
12,068,827
-0.02(-0.48%)
Feb 15, 2019
4.060
4.190
4.020
4.190
16,721,800
+0.18(+4.49%)
Feb 14, 2019
4.050
4.100
4.000
4.010
13,604,402
-0.04(-0.99%)
Feb 13, 2019
4.010
4.130
4.000
4.050
15,721,608
+0.04(+1.00%)
Feb 12, 2019
4.020
4.100
4.000
4.010
14,432,789
+0.07(+1.78%)
Feb 11, 2019
3.800
3.990
3.780
3.940
14,977,653
+0.14(+3.68%)
Feb 08, 2019
3.690
3.840
3.690
3.800
21,353,800
+0.08(+2.15%)
Feb 07, 2019
3.940
3.960
3.630
3.720
31,915,128
-0.26(-6.53%)
Feb 06, 2019
4.220
4.250
3.900
3.980
37,812,640
-0.26(-6.13%)
Feb 05, 2019
4.340
4.420
4.230
4.240
13,354,406
-0.11(-2.53%)
Feb 04, 2019
4.330
4.380
4.210
4.350
14,932,391
-0.03(-0.68%)
Feb 01, 2019
4.400
4.430
4.320
4.380
13,488,000
+0.01(+0.23%)
Jan 31, 2019
4.630
4.640
4.320
4.370
18,261,508
-0.23(-5.00%)
Jan 30, 2019
4.480
4.650
4.450
4.600
11,398,587
+0.13(+2.91%)
Jan 29, 2019
4.440
4.500
4.390
4.470
11,721,741
+0.08(+1.82%)
Jan 28, 2019
4.420
4.470
4.360
4.390
12,046,773
-0.14(-3.09%)
Jan 25, 2019
4.350
4.540
4.340
4.530
18,197,000
+0.18(+4.14%)
Jan 24, 2019
4.210
4.380
4.170
4.350
12,289,412
+0.14(+3.33%)
Jan 23, 2019
4.350
4.360
4.140
4.210
13,490,095
-0.06(-1.41%)
Jan 22, 2019
4.530
4.550
4.260
4.270
17,075,632
-0.32(-6.97%)
Jan 18, 2019
4.500
4.650
4.470
4.590
16,633,700
+0.14(+3.15%)
Jan 17, 2019
4.350
4.480
4.310
4.450
12,543,353
+0.06(+1.37%)
Jan 16, 2019
4.380
4.515
4.360
4.390
18,334,704
-0.02(-0.45%)
Jan 15, 2019
4.410
4.490
4.340
4.410
12,720,860
+0.03(+0.68%)
Jan 14, 2019
4.290
4.470
4.290
4.380
17,454,518
+0.03(+0.69%)
Jan 11, 2019
4.260
4.400
4.230
4.350
13,592,600
+0.05(+1.16%)
Jan 10, 2019
4.300
4.330
4.120
4.300
20,156,516
-0.07(-1.60%)
Jan 09, 2019
4.160
4.370
4.120
4.370
22,623,832
+0.26(+6.33%)
Jan 08, 2019
4.140
4.200
4.050
4.110
18,597,098
+0.04(+0.98%)
Jan 07, 2019
3.950
4.180
3.870
4.070
22,489,420
+0.17(+4.36%)
Jan 04, 2019
3.690
3.915
3.670
3.900
26,295,100
+0.26(+7.14%)
Jan 03, 2019
3.720
3.800
3.550
3.640
21,698,508
-0.08(-2.15%)
Jan 02, 2019
3.340
3.800
3.320
3.720
27,988,920
+0.31(+9.09%)
Dec 31, 2018
3.570
3.590
3.370
3.410
20,961,600
-0.12(-3.40%)
Dec 28, 2018
3.680
3.740
3.490
3.530
17,809,100
-0.15(-4.08%)
Dec 27, 2018
3.580
3.680
3.480
3.680
19,665,696
+0.02(+0.55%)
Dec 26, 2018
3.280
3.680
3.230
3.660
23,953,694
+0.41(+12.62%)
Dec 24, 2018
3.360
3.400
3.240
3.250
11,263,100
-0.18(-5.25%)
Dec 21, 2018
3.460
3.560
3.420
3.430
30,170,900
-0.03(-0.87%)
Dec 20, 2018
3.540
3.680
3.425
3.460
24,766,144
-0.13(-3.62%)
Dec 19, 2018
3.660
3.800
3.540
3.590
20,992,324
-0.07(-1.91%)
Dec 18, 2018
3.660
3.760
3.630
3.660
16,519,802
+0.04(+1.10%)
Dec 17, 2018
3.750
3.890
3.610
3.620
21,920,692
-0.18(-4.74%)
Dec 14, 2018
4.100
4.150
3.790
3.800
26,921,800
-0.35(-8.43%)
Dec 13, 2018
4.100
4.190
4.050
4.150
21,774,360
+0.07(+1.72%)
Dec 12, 2018
4.270
4.310
4.060
4.080
22,191,886
-0.16(-3.77%)
Dec 11, 2018
4.280
4.410
4.230
4.240
20,972,492
+0.02(+0.47%)
Dec 10, 2018
4.330
4.440
4.200
4.220
19,472,056
-0.17(-3.87%)
Dec 07, 2018
4.510
4.630
4.370
4.390
19,106,700
-0.03(-0.68%)
Dec 06, 2018
4.390
4.460
4.280
4.420
23,507,216
-0.09(-2.00%)
Dec 04, 2018
4.670
4.725
4.480
4.510
23,660,500
-0.13(-2.80%)
Dec 03, 2018
4.940
4.960
4.540
4.640
31,906,016
-0.18(-3.73%)
Nov 30, 2018
4.880
4.950
4.810
4.820
18,939,100
-0.10(-2.03%)
Nov 29, 2018
4.940
5.020
4.840
4.920
19,158,784
-0.03(-0.61%)
Nov 28, 2018
4.870
4.990
4.760
4.950
17,088,756
+0.11(+2.27%)
Nov 27, 2018
5.010
5.080
4.830
4.840
19,293,616
-0.21(-4.16%)
Nov 26, 2018
5.140
5.230
5.000
5.050
14,321,114
-0.08(-1.56%)
Nov 23, 2018
5.070
5.240
5.050
5.130
7,397,800
-0.12(-2.29%)
Nov 21, 2018
5.250
5.250
5.250
0
+0.20(+3.96%)
Nov 20, 2018
5.230
5.280
4.970
5.050
26,277,276
-0.35(-6.48%)
Nov 19, 2018
5.340
5.520
5.320
5.400
18,821,566
+0.01(+0.19%)
Nov 16, 2018
5.460
5.530
5.290
5.390
22,167,600
-0.06(-1.10%)
Nov 15, 2018
5.570
5.710
5.420
5.450
25,012,586
-0.28(-4.89%)
Nov 14, 2018
6.010
6.080
5.530
5.730
33,721,180
-0.09(-1.55%)
Nov 13, 2018
5.850
6.230
5.770
5.820
43,048,952
+0.03(+0.52%)
Nov 12, 2018
5.850
5.930
5.720
5.790
16,631,639
+0.04(+0.70%)
Nov 09, 2018
5.710
5.940
5.620
5.750
18,874,200
+0.04(+0.70%)
Nov 08, 2018
5.780
5.920
5.700
5.710
17,495,684
-0.10(-1.72%)
Nov 07, 2018
5.900
5.910
5.620
5.810
14,453,780
-0.02(-0.34%)
Nov 06, 2018
5.880
5.970
5.730
5.830
14,592,538
-0.06(-1.02%)
Nov 05, 2018
5.730
5.900
5.600
5.890
27,385,906
+0.49(+9.07%)
Nov 02, 2018
5.500
5.520
5.310
5.400
17,559,400
-0.08(-1.46%)
Nov 01, 2018
5.390
5.620
5.345
5.480
22,728,528
+0.14(+2.62%)
Oct 31, 2018
5.280
5.440
5.210
5.340
21,179,476
+0.12(+2.30%)
Oct 30, 2018
5.020
5.280
4.990
5.220
21,978,640
+0.19(+3.78%)
Oct 29, 2018
4.960
5.205
4.880
5.030
28,781,350
+0.09(+1.82%)
Oct 26, 2018
4.950
5.090
4.730
4.940
26,571,300
-0.10(-1.98%)
Oct 25, 2018
4.950
5.050
4.810
5.040
22,651,178
+0.18(+3.70%)
Oct 24, 2018
5.330
5.330
4.850
4.860
20,799,864
-0.40(-7.60%)
Oct 23, 2018
5.270
5.330
5.150
5.260
14,922,948
-0.11(-2.05%)
Oct 22, 2018
5.530
5.600
5.335
5.370
18,365,578
-0.19(-3.42%)
Oct 19, 2018
5.550
5.720
5.520
5.560
9,854,400
+0.01(+0.18%)
Oct 18, 2018
5.400
5.620
5.400
5.550
18,246,586
+0.06(+1.09%)
Oct 17, 2018
5.660
5.730
5.440
5.490
25,542,032
-0.18(-3.17%)
Oct 16, 2018
5.610
5.740
5.540
5.670
14,362,716
+0.07(+1.25%)
Oct 15, 2018
5.410
5.630
5.370
5.600
15,468,269
+0.26(+4.87%)
Oct 12, 2018
5.500
5.510
5.240
5.340
19,167,100
+0.02(+0.38%)
Oct 11, 2018
5.370
5.570
5.280
5.320
22,434,908
-0.18(-3.27%)
Oct 10, 2018
5.760
5.780
5.490
5.500
22,894,492
-0.25(-4.35%)
Oct 09, 2018
5.650
5.850
5.565
5.750
23,569,914
+0.12(+2.13%)
Oct 08, 2018
5.250
5.720
5.205
5.630
26,364,340
+0.35(+6.63%)
Oct 05, 2018
5.280
5.320
5.150
5.280
15,112,800
+0.01(+0.19%)
Oct 04, 2018
5.300
5.440
5.210
5.270
24,116,564
-0.07(-1.31%)
Oct 03, 2018
5.200
5.410
5.160
5.340
25,116,024
+0.18(+3.49%)
Oct 02, 2018
5.140
5.300
5.120
5.160
22,162,240
+0.04(+0.78%)
Oct 01, 2018
5.230
5.230
5.070
5.120
20,428,776
+0.01(+0.20%)
Sep 28, 2018
5.150
5.230
5.070
5.110
26,202,800
-0.10(-1.92%)
Sep 27, 2018
5.220
5.340
5.200
5.210
16,357,955
+0.04(+0.77%)
Sep 26, 2018
5.670
5.700
5.160
5.170
42,908,672
-0.57(-9.93%)
Sep 25, 2018
5.740
5.810
5.660
5.740
15,859,073
+0.01(+0.17%)
Sep 24, 2018
5.810
5.840
5.670
5.730
17,197,932
-0.02(-0.35%)
Sep 21, 2018
5.660
5.790
5.610
5.750
44,680,500
+0.11(+1.95%)
Sep 20, 2018
5.560
5.690
5.480
5.640
23,176,556
+0.13(+2.36%)
Sep 19, 2018
5.210
5.540
5.180
5.510
24,137,752
+0.33(+6.37%)
Sep 18, 2018
5.130
5.250
5.095
5.180
16,558,659
+0.13(+2.57%)
Sep 17, 2018
5.000
5.085
4.950
5.050
18,239,344
+0.08(+1.61%)
Sep 14, 2018
4.940
5.070
4.930
4.970
13,458,000
+0.05(+1.02%)
Sep 13, 2018
5.060
5.100
4.920
4.920
15,499,520
-0.15(-2.96%)
Sep 12, 2018
5.020
5.140
4.960
5.070
19,870,920
+0.15(+3.05%)
Sep 11, 2018
4.860
5.020
4.820
4.920
16,482,222
+0.04(+0.82%)
Sep 10, 2018
4.860
5.050
4.770
4.880
22,164,820
+0.05(+1.04%)
Sep 07, 2018
4.890
5.000
4.830
4.830
24,080,800
-0.14(-2.82%)
Sep 06, 2018
5.230
5.235
4.870
4.970
36,830,876
-0.31(-5.87%)
Sep 05, 2018
5.300
5.340
5.140
5.280
18,846,536
-0.06(-1.12%)
Sep 04, 2018
5.870
5.940
5.290
5.340
35,527,936
-0.28(-4.98%)
Aug 31, 2018
5.620
5.620
5.620
0
+0.02(+0.36%)
Aug 30, 2018
5.570
5.650
5.510
5.600
12,053,611
+0.04(+0.72%)
Aug 29, 2018
5.520
5.670
5.440
5.560
11,028,576
+0.05(+0.91%)
Aug 28, 2018
5.660
5.715
5.480
5.510
13,529,619
-0.15(-2.65%)
Aug 27, 2018
5.610
5.730
5.570
5.660
10,533,673
+0.00(+0.00%)
Aug 24, 2018
5.630
5.730
5.590
5.660
9,921,100
+0.08(+1.43%)
Aug 23, 2018
5.610
5.640
5.460
5.580
11,198,537
-0.08(-1.41%)
Aug 22, 2018
5.550
5.740
5.530
5.660
17,664,798
+0.16(+2.91%)
Aug 21, 2018
5.280
5.510
5.280
5.500
18,018,392
+0.26(+4.96%)
Aug 20, 2018
5.150
5.270
5.140
5.240
12,130,377
+0.10(+1.95%)
Aug 17, 2018
5.120
5.240
5.120
5.140
11,292,900
+0.02(+0.39%)
Aug 16, 2018
5.120
5.230
5.100
5.120
15,364,095
+0.03(+0.59%)
Aug 15, 2018
5.390
5.390
5.020
5.090
26,341,694
-0.35(-6.43%)
Aug 14, 2018
5.420
5.530
5.390
5.440
19,411,942
+0.10(+1.87%)
Aug 13, 2018
5.530
5.570
5.325
5.340
18,921,292
-0.22(-3.96%)
Aug 10, 2018
5.410
5.595
5.385
5.560
18,125,400
+0.14(+2.58%)
Aug 09, 2018
5.440
5.580
5.380
5.420
16,414,172
-0.01(-0.18%)
Aug 08, 2018
5.310
5.510
5.300
5.430
17,600,898
+0.11(+2.07%)
Aug 07, 2018
5.230
5.390
5.200
5.320
12,877,348
+0.15(+2.90%)
Aug 06, 2018
5.090
5.210
5.070
5.170
10,947,902
+0.08(+1.57%)
Aug 03, 2018
5.000
5.190
4.890
5.090
27,158,000
+0.19(+3.88%)
Aug 02, 2018
4.940
5.040
4.850
4.900
23,226,336
-0.10(-2.00%)
Aug 01, 2018
5.060
5.100
4.910
5.000
14,575,045
-0.14(-2.72%)
Jul 31, 2018
5.040
5.228
5.000
5.140
27,353,960
+0.13(+2.59%)
Jul 30, 2018
4.980
5.050
4.950
5.010
10,925,787
+0.06(+1.21%)
Jul 27, 2018
5.050
5.190
4.750
4.950
40,257,000
-0.33(-6.25%)
Jul 26, 2018
5.290
5.430
5.240
5.280
15,941,650
+0.03(+0.57%)
Jul 25, 2018
5.300
5.340
5.190
5.250
12,986,267
-0.04(-0.76%)
Jul 24, 2018
5.340
5.410
5.270
5.290
12,540,169
+0.00(+0.00%)
Jul 23, 2018
5.370
5.370
5.250
5.290
9,681,901
-0.03(-0.56%)
Jul 20, 2018
5.370
5.380
5.280
5.320
9,488,491
-0.04(-0.75%)
Jul 19, 2018
5.170
5.380
5.140
5.360
12,705,094
+0.18(+3.47%)
Jul 18, 2018
5.220
5.225
5.100
5.180
13,550,109
-0.06(-1.15%)
Jul 17, 2018
5.200
5.360
5.190
5.240
13,788,592
+0.02(+0.38%)
Jul 16, 2018
5.280
5.330
5.170
5.220
15,779,179
-0.16(-2.97%)
Jul 13, 2018
5.340
5.495
5.290
5.380
10,125,058
+0.03(+0.56%)
Jul 12, 2018
5.510
5.520
5.290
5.350
15,886,125
-0.12(-2.19%)
Jul 11, 2018
5.470
20,746,970
-0.01(-0.18%)
Jul 10, 2018
5.640
5.660
5.450
5.480
17,852,548
-0.12(-2.14%)
Jul 09, 2018
5.520
5.610
5.450
5.600
16,772,548
+0.12(+2.19%)
Jul 06, 2018
5.290
5.490
5.280
5.480
11,390,155
+0.16(+3.01%)
Jul 05, 2018
5.350
5.370
5.265
5.320
17,898,816
+0.00(+0.00%)
Jul 03, 2018
5.320
5.320
5.320
0
+0.08(+1.53%)
Jul 02, 2018
5.250
5.290
5.150
5.240
13,822,810
-0.06(-1.13%)
Jun 29, 2018
5.350
5.470
5.300
5.300
14,634,996
-0.05(-0.93%)
Jun 28, 2018
5.360
5.380
5.220
5.350
12,378,826
-0.01(-0.19%)
Jun 27, 2018
5.460
5.490
5.300
5.360
21,414,652
-0.02(-0.37%)
Jun 26, 2018
5.290
5.420
5.190
5.380
17,291,656
+0.10(+1.89%)
Jun 25, 2018
5.450
5.520
5.210
5.280
20,524,290
-0.19(-3.47%)
Jun 22, 2018
5.480
5.530
5.350
5.470
85,813,784
+0.20(+3.80%)
Jun 21, 2018
5.330
5.490
5.250
5.270
19,818,648
-0.10(-1.86%)
Jun 20, 2018
5.380
5.430
5.260
5.370
19,221,808
+0.05(+0.94%)
Jun 19, 2018
5.230
5.330
5.170
5.320
12,724,555
+0.01(+0.19%)
Jun 18, 2018
5.150
5.385
5.130
5.310
15,556,596
+0.15(+2.91%)
Jun 15, 2018
5.300
5.150
5.160
19,167,070
-0.04(-0.77%)
Jun 14, 2018
5.260
5.280
5.120
5.200
14,947,752
+0.00(+0.00%)
Jun 13, 2018
5.100
5.260
5.080
5.200
14,625,294
+0.09(+1.76%)
Jun 12, 2018
5.150
5.220
5.065
5.110
13,078,588
-0.01(-0.20%)
Jun 11, 2018
4.940
5.140
4.920
5.120
16,084,333
+0.24(+4.92%)
Jun 08, 2018
4.870
4.970
4.745
4.880
16,714,077
-0.02(-0.41%)
Jun 07, 2018
4.780
4.920
4.750
4.900
14,893,885
+0.20(+4.26%)
Jun 06, 2018
4.680
4.700
9,381,975
+0.02(+0.43%)
Jun 05, 2018
4.740
4.780
4.640
4.680
11,338,898
-0.09(-1.89%)
Jun 04, 2018
4.820
4.920
4.670
4.770
16,313,556
-0.05(-1.04%)
Jun 01, 2018
4.730
4.910
4.726
4.820
13,035,653
+0.09(+1.90%)
May 31, 2018
4.670
4.790
4.645
4.730
14,013,790
+0.05(+1.07%)
May 30, 2018
4.480
4.740
4.480
4.680
15,361,392
+0.22(+4.93%)
May 29, 2018
4.380
4.530
4.360
4.460
10,675,127
+0.01(+0.22%)
May 25, 2018
4.450
4.450
4.450
0
+0.00(+0.00%)
May 24, 2018
4.530
4.660
4.430
4.450
14,804,164
-0.16(-3.47%)
May 23, 2018
4.640
4.680
4.500
4.610
14,734,775
-0.05(-1.07%)
May 22, 2018
4.780
4.930
4.650
4.660
22,745,054
-0.07(-1.48%)
May 21, 2018
4.600
4.740
4.550
4.730
14,106,912
+0.21(+4.65%)
May 18, 2018
4.690
4.750
4.480
4.520
14,099,297
-0.13(-2.80%)
May 17, 2018
4.650
4.740
4.570
4.650
19,850,482
+0.02(+0.43%)
May 16, 2018
4.460
4.630
4.450
4.630
12,677,896
+0.14(+3.12%)
May 15, 2018
4.440
4.530
4.400
4.490
12,784,383
+0.07(+1.58%)
May 14, 2018
4.330
4.480
4.280
4.420
11,807,269
+0.14(+3.27%)
May 11, 2018
4.340
4.355
4.270
4.280
7,767,784
-0.05(-1.15%)
May 10, 2018
4.290
4.390
4.250
4.330
11,017,510
+0.04(+0.93%)
May 09, 2018
4.200
4.415
4.180
4.290
19,863,170
+0.13(+3.12%)
May 08, 2018
4.080
4.160
3.960
4.160
14,800,455
+0.08(+1.96%)
May 07, 2018
4.070
4.220
4.050
4.080
21,352,948
+0.05(+1.24%)
May 04, 2018
3.980
4.100
3.910
4.030
24,076,228
+0.07(+1.77%)
May 03, 2018
4.160
4.240
3.930
3.960
22,401,942
-0.25(-5.94%)
May 02, 2018
4.150
4.290
4.130
4.210
10,287,171
+0.00(+0.00%)
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.