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
)
7.360
UNCHANGED
Streaming Delayed Price
Updated: 1:25 PM EDT, May 23, 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
4.210
4.380
4.170
4.270
15,512,300
-0.04(-0.93%)
Apr 29, 2021
4.470
4.530
4.270
4.310
19,568,950
-0.14(-3.15%)
Apr 28, 2021
4.250
4.480
4.250
4.450
13,354,600
+0.20(+4.71%)
Apr 27, 2021
4.090
4.260
4.080
4.250
11,162,024
+0.20(+4.94%)
Apr 26, 2021
3.910
4.120
3.880
4.050
11,714,288
+0.14(+3.58%)
Apr 23, 2021
3.950
4.000
3.890
3.910
10,365,600
-0.11(-2.74%)
Apr 22, 2021
3.960
4.090
3.880
4.020
13,308,885
+0.08(+2.03%)
Apr 21, 2021
3.880
3.990
3.870
3.940
11,394,228
+0.01(+0.25%)
Apr 20, 2021
4.100
4.150
3.870
3.930
21,058,628
-0.23(-5.53%)
Apr 19, 2021
4.140
4.250
4.070
4.160
12,472,773
+0.02(+0.48%)
Apr 16, 2021
4.250
4.260
4.080
4.140
11,743,700
-0.11(-2.59%)
Apr 15, 2021
4.150
4.280
4.040
4.250
19,716,520
+0.08(+1.92%)
Apr 14, 2021
4.100
4.320
4.100
4.170
16,948,428
+0.11(+2.71%)
Apr 13, 2021
4.020
4.120
3.950
4.060
11,318,894
+0.07(+1.75%)
Apr 12, 2021
4.200
4.270
3.970
3.990
16,203,798
-0.13(-3.16%)
Apr 09, 2021
4.300
4.380
4.100
4.120
15,368,400
-0.18(-4.19%)
Apr 08, 2021
4.650
4.670
4.170
4.300
30,805,952
-0.40(-8.51%)
Apr 07, 2021
4.690
4.770
4.560
4.700
9,770,003
+0.02(+0.43%)
Apr 06, 2021
4.640
4.780
4.640
4.680
9,431,415
+0.07(+1.52%)
Apr 05, 2021
4.830
4.840
4.580
4.610
12,696,614
-0.24(-4.95%)
Apr 01, 2021
4.700
4.880
4.633
4.850
12,920,300
+0.20(+4.30%)
Mar 31, 2021
4.580
4.775
4.525
4.650
11,790,840
+0.06(+1.31%)
Mar 30, 2021
4.650
4.700
4.460
4.590
11,350,931
-0.06(-1.29%)
Mar 29, 2021
4.750
4.850
4.565
4.650
14,357,698
-0.16(-3.33%)
Mar 26, 2021
4.570
4.870
4.510
4.810
23,144,300
+0.30(+6.65%)
Mar 25, 2021
4.200
4.510
4.100
4.510
15,082,164
+0.23(+5.37%)
Mar 24, 2021
4.280
4.430
4.220
4.280
12,359,115
+0.05(+1.18%)
Mar 23, 2021
4.490
4.500
4.180
4.230
19,873,852
-0.36(-7.84%)
Mar 22, 2021
4.650
4.780
4.530
4.590
23,925,724
+0.04(+0.88%)
Mar 19, 2021
4.170
4.560
4.105
4.550
33,112,900
+0.38(+9.11%)
Mar 18, 2021
4.380
4.440
4.130
4.170
13,961,955
-0.25(-5.66%)
Mar 17, 2021
4.290
4.500
4.270
4.420
11,273,003
+0.09(+2.08%)
Mar 16, 2021
4.270
4.470
4.220
4.330
14,638,636
+0.01(+0.23%)
Mar 15, 2021
4.420
4.510
4.200
4.320
15,112,647
-0.10(-2.26%)
Mar 12, 2021
4.450
4.570
4.360
4.420
13,940,700
+0.00(+0.00%)
Mar 11, 2021
4.380
4.500
4.280
4.420
17,028,500
+0.02(+0.45%)
Mar 10, 2021
3.890
4.450
3.860
4.400
30,806,644
+0.53(+13.70%)
Mar 09, 2021
3.830
3.990
3.740
3.870
17,532,232
+0.09(+2.38%)
Mar 08, 2021
3.990
4.080
3.750
3.780
17,986,642
-0.18(-4.55%)
Mar 05, 2021
4.160
4.190
3.795
3.960
22,444,300
-0.12(-2.94%)
Mar 04, 2021
4.010
4.190
3.950
4.080
22,926,388
+0.08(+2.00%)
Mar 03, 2021
4.210
4.250
3.980
4.000
19,108,368
-0.13(-3.15%)
Mar 02, 2021
4.260
4.340
4.110
4.130
12,328,144
-0.13(-3.05%)
Mar 01, 2021
4.130
4.270
4.040
4.260
14,207,481
+0.21(+5.19%)
Feb 26, 2021
4.130
4.190
3.920
4.050
17,239,400
-0.16(-3.80%)
Feb 25, 2021
4.370
4.490
4.160
4.210
18,233,544
-0.11(-2.55%)
Feb 24, 2021
4.190
4.380
4.100
4.320
14,670,108
+0.18(+4.35%)
Feb 23, 2021
4.190
4.230
3.900
4.140
16,347,773
-0.08(-1.90%)
Feb 22, 2021
4.230
4.410
4.210
4.220
14,201,315
-0.05(-1.17%)
Feb 19, 2021
4.280
4.370
4.170
4.270
11,608,101
+0.05(+1.18%)
Feb 18, 2021
4.550
4.620
4.220
4.220
18,946,724
-0.38(-8.26%)
Feb 17, 2021
4.500
4.690
4.340
4.600
19,629,076
+0.09(+2.00%)
Feb 16, 2021
4.570
4.670
4.360
4.510
17,633,200
+0.17(+3.92%)
Feb 12, 2021
4.120
4.415
4.050
4.340
14,552,300
+0.17(+4.08%)
Feb 11, 2021
4.420
4.460
4.070
4.170
20,744,444
-0.21(-4.79%)
Feb 10, 2021
4.540
4.610
4.330
4.380
21,946,676
-0.12(-2.67%)
Feb 09, 2021
4.430
4.610
4.340
4.500
21,456,560
+0.08(+1.81%)
Feb 08, 2021
4.180
4.430
4.120
4.420
23,687,172
+0.28(+6.76%)
Feb 05, 2021
4.140
4.160
3.960
4.140
21,720,200
+0.05(+1.22%)
Feb 04, 2021
4.180
4.200
3.990
4.090
14,208,510
-0.05(-1.21%)
Feb 03, 2021
4.040
4.230
3.920
4.140
29,283,034
+0.15(+3.76%)
Feb 02, 2021
4.060
4.250
3.890
3.990
25,329,626
+0.03(+0.76%)
Feb 01, 2021
3.980
4.100
3.870
3.960
19,726,756
+0.19(+5.04%)
Jan 29, 2021
3.730
4.030
3.700
3.770
25,959,000
+0.02(+0.53%)
Jan 28, 2021
3.660
3.840
3.560
3.750
21,764,116
+0.08(+2.18%)
Jan 27, 2021
3.270
3.740
3.220
3.670
33,096,628
+0.37(+11.21%)
Jan 26, 2021
3.440
3.530
3.290
3.300
15,916,528
-0.11(-3.23%)
Jan 25, 2021
3.460
3.530
3.320
3.410
18,273,634
+0.00(+0.00%)
Jan 22, 2021
3.300
3.425
3.230
3.410
19,294,200
+0.02(+0.59%)
Jan 21, 2021
3.410
3.520
3.280
3.390
17,919,402
-0.05(-1.45%)
Jan 20, 2021
3.900
3.950
3.290
3.440
43,609,588
-0.43(-11.11%)
Jan 19, 2021
3.970
4.020
3.780
3.870
27,947,640
-0.09(-2.27%)
Jan 15, 2021
3.830
3.985
3.750
3.960
21,907,600
+0.13(+3.39%)
Jan 14, 2021
3.810
3.870
3.710
3.830
27,614,572
+0.08(+2.13%)
Jan 13, 2021
3.700
3.900
3.650
3.750
30,424,584
+0.09(+2.46%)
Jan 12, 2021
3.390
3.680
3.390
3.660
34,029,100
+0.38(+11.59%)
Jan 11, 2021
3.100
3.290
3.080
3.280
20,103,862
+0.12(+3.80%)
Jan 08, 2021
3.210
3.230
3.075
3.160
16,154,100
-0.05(-1.56%)
Jan 07, 2021
3.300
3.340
3.160
3.210
21,732,206
-0.09(-2.73%)
Jan 06, 2021
3.190
3.310
3.130
3.300
22,648,216
+0.14(+4.43%)
Jan 05, 2021
3.120
3.330
3.110
3.160
29,300,904
+0.10(+3.27%)
Jan 04, 2021
3.030
3.130
3.000
3.060
16,708,435
+0.08(+2.68%)
Dec 31, 2020
2.980
2.980
2.980
18,789,586
-0.12(-3.87%)
Dec 30, 2020
2.950
3.120
2.930
3.100
18,789,586
+0.14(+4.73%)
Dec 29, 2020
3.180
3.190
2.920
2.960
25,188,770
-0.16(-5.13%)
Dec 28, 2020
3.300
3.340
3.100
3.120
23,308,756
-0.27(-7.96%)
Dec 24, 2020
3.660
3.660
3.355
3.390
11,228,900
-0.21(-5.83%)
Dec 23, 2020
3.330
3.750
3.327
3.600
36,875,488
+0.29(+8.76%)
Dec 22, 2020
3.290
3.440
3.190
3.310
25,461,716
+0.04(+1.22%)
Dec 21, 2020
3.170
3.360
3.140
3.270
25,059,362
+0.07(+2.19%)
Dec 18, 2020
3.090
3.260
3.040
3.200
38,572,000
+0.11(+3.56%)
Dec 17, 2020
3.130
3.130
2.980
3.090
12,324,944
+0.02(+0.65%)
Dec 16, 2020
3.290
3.290
3.070
3.070
11,539,531
-0.19(-5.83%)
Dec 15, 2020
3.280
3.300
3.190
3.260
11,061,011
+0.01(+0.31%)
Dec 14, 2020
3.320
3.350
3.200
3.250
16,008,022
-0.01(-0.31%)
Dec 11, 2020
3.440
3.440
3.200
3.260
13,945,400
-0.14(-4.12%)
Dec 10, 2020
3.050
3.440
3.040
3.400
27,799,496
+0.38(+12.58%)
Dec 09, 2020
2.970
3.120
2.960
3.020
15,646,176
+0.10(+3.42%)
Dec 08, 2020
2.860
2.970
2.820
2.920
15,678,437
+0.07(+2.46%)
Dec 07, 2020
2.910
2.980
2.820
2.850
16,949,250
-0.15(-5.00%)
Dec 04, 2020
2.870
3.000
2.860
3.000
16,637,500
+0.18(+6.38%)
Dec 03, 2020
2.890
2.890
2.720
2.820
22,579,484
-0.07(-2.42%)
Dec 02, 2020
2.950
3.070
2.870
2.890
15,466,900
-0.06(-2.03%)
Dec 01, 2020
3.130
3.230
2.910
2.950
18,743,012
-0.16(-5.14%)
Nov 30, 2020
3.290
3.320
3.090
3.110
12,787,245
-0.14(-4.31%)
Nov 27, 2020
3.220
3.300
3.200
3.250
5,615,400
-0.01(-0.31%)
Nov 25, 2020
3.320
3.330
3.170
3.260
9,588,400
-0.09(-2.69%)
Nov 24, 2020
3.210
3.380
3.170
3.350
18,049,572
+0.23(+7.37%)
Nov 23, 2020
2.990
3.120
2.940
3.120
13,596,995
+0.18(+6.12%)
Nov 20, 2020
3.000
3.110
2.920
2.940
11,900,700
-0.07(-2.33%)
Nov 19, 2020
2.950
3.020
2.850
3.010
14,122,108
-0.01(-0.33%)
Nov 18, 2020
3.250
3.310
3.010
3.020
19,708,092
-0.11(-3.51%)
Nov 17, 2020
2.940
3.160
2.930
3.130
13,942,564
+0.15(+5.03%)
Nov 16, 2020
3.050
3.050
2.880
2.980
15,224,414
-0.07(-2.30%)
Nov 13, 2020
2.870
3.060
2.860
3.050
15,775,100
+0.19(+6.64%)
Nov 12, 2020
2.840
2.960
2.800
2.860
22,471,282
-0.06(-2.05%)
Nov 11, 2020
2.880
2.980
2.840
2.920
18,814,498
+0.09(+3.18%)
Nov 10, 2020
2.610
2.840
2.550
2.830
19,960,076
+0.26(+10.12%)
Nov 09, 2020
2.580
2.680
2.420
2.570
23,536,536
+0.07(+2.80%)
Nov 06, 2020
2.620
2.660
2.490
2.500
15,168,000
-0.12(-4.58%)
Nov 05, 2020
2.560
2.760
2.560
2.620
15,021,660
+0.07(+2.75%)
Nov 04, 2020
2.610
2.630
2.520
2.550
12,448,786
-0.07(-2.67%)
Nov 03, 2020
2.800
2.860
2.580
2.620
16,660,479
-0.14(-5.07%)
Nov 02, 2020
2.640
2.800
2.450
2.760
20,441,968
+0.09(+3.37%)
Oct 30, 2020
2.770
2.840
2.555
2.670
17,705,800
-0.09(-3.26%)
Oct 29, 2020
2.800
2.840
2.660
2.760
23,380,008
-0.09(-3.16%)
Oct 28, 2020
2.840
2.920
2.810
2.850
16,972,232
-0.03(-1.04%)
Oct 27, 2020
3.010
3.020
2.840
2.880
14,270,542
-0.13(-4.32%)
Oct 26, 2020
3.100
3.170
2.970
3.010
15,621,667
-0.13(-4.14%)
Oct 23, 2020
3.150
3.220
3.040
3.140
14,601,000
+0.01(+0.32%)
Oct 22, 2020
2.920
3.140
2.870
3.130
17,413,304
+0.26(+9.06%)
Oct 21, 2020
2.920
3.050
2.860
2.870
12,594,072
+0.01(+0.35%)
Oct 20, 2020
2.820
2.950
2.820
2.860
15,116,486
+0.05(+1.78%)
Oct 19, 2020
2.780
2.860
2.730
2.810
9,563,957
+0.04(+1.44%)
Oct 16, 2020
2.810
2.860
2.760
2.770
9,232,400
-0.03(-1.07%)
Oct 15, 2020
2.750
2.860
2.720
2.800
11,089,983
+0.03(+1.08%)
Oct 14, 2020
2.800
2.855
2.690
2.770
11,292,366
-0.04(-1.42%)
Oct 13, 2020
2.970
3.020
2.800
2.810
10,940,416
-0.16(-5.39%)
Oct 12, 2020
2.970
3.010
2.840
2.970
15,208,998
+0.05(+1.71%)
Oct 09, 2020
2.990
3.100
2.880
2.920
25,595,100
+0.03(+1.04%)
Oct 08, 2020
2.830
2.940
2.750
2.890
13,699,142
+0.09(+3.21%)
Oct 07, 2020
2.590
2.820
2.590
2.800
17,787,108
+0.24(+9.37%)
Oct 06, 2020
2.580
2.680
2.523
2.560
14,527,988
+0.01(+0.39%)
Oct 05, 2020
2.390
2.575
2.390
2.550
13,118,721
+0.19(+8.05%)
Oct 02, 2020
2.220
2.380
2.190
2.360
11,280,200
+0.09(+3.96%)
Oct 01, 2020
2.330
2.330
2.180
2.270
21,315,656
-0.08(-3.40%)
Sep 30, 2020
2.320
2.390
2.310
2.350
13,715,814
-0.01(-0.42%)
Sep 29, 2020
2.490
2.495
2.250
2.360
21,187,286
-0.14(-5.60%)
Sep 28, 2020
2.470
2.550
2.405
2.500
14,404,263
+0.03(+1.21%)
Sep 25, 2020
2.510
2.570
2.400
2.470
11,760,300
-0.08(-3.14%)
Sep 24, 2020
2.530
2.665
2.470
2.550
14,879,648
+0.03(+1.19%)
Sep 23, 2020
2.550
2.610
2.500
2.520
12,008,659
+0.01(+0.40%)
Sep 22, 2020
2.460
2.600
2.460
2.510
17,025,378
+0.03(+1.21%)
Sep 21, 2020
2.380
2.520
2.290
2.480
25,693,916
+0.03(+1.22%)
Sep 18, 2020
2.430
2.560
2.390
2.450
36,383,200
+0.04(+1.66%)
Sep 17, 2020
2.390
2.455
2.350
2.410
24,173,622
-0.04(-1.63%)
Sep 16, 2020
2.420
2.520
2.400
2.450
20,415,796
+0.05(+2.08%)
Sep 15, 2020
2.450
2.470
2.365
2.400
14,904,856
-0.04(-1.64%)
Sep 14, 2020
2.400
2.490
2.380
2.440
14,333,120
+0.10(+4.27%)
Sep 11, 2020
2.430
2.430
2.310
2.340
13,949,300
-0.07(-2.90%)
Sep 10, 2020
2.570
2.590
2.400
2.410
14,225,939
-0.15(-5.86%)
Sep 09, 2020
2.480
2.570
2.440
2.560
10,223,297
+0.10(+4.07%)
Sep 08, 2020
2.580
2.590
2.420
2.460
13,949,462
-0.14(-5.38%)
Sep 04, 2020
2.590
2.635
2.490
2.600
11,381,000
+0.05(+1.96%)
Sep 03, 2020
2.530
2.670
2.510
2.550
15,784,478
+0.02(+0.79%)
Sep 02, 2020
2.650
2.660
2.510
2.530
15,272,530
-0.13(-4.89%)
Sep 01, 2020
2.720
2.770
2.650
2.660
8,677,970
-0.12(-4.32%)
Aug 31, 2020
2.840
2.860
2.670
2.780
13,286,152
-0.08(-2.80%)
Aug 28, 2020
2.890
2.910
2.820
2.860
7,984,300
-0.03(-1.04%)
Aug 27, 2020
2.850
2.930
2.820
2.890
10,876,969
+0.08(+2.85%)
Aug 26, 2020
2.920
2.920
2.760
2.810
12,899,703
-0.13(-4.42%)
Aug 25, 2020
2.910
2.950
2.820
2.940
11,450,420
+0.03(+1.03%)
Aug 24, 2020
2.750
2.940
2.690
2.910
14,990,555
+0.21(+7.78%)
Aug 21, 2020
2.640
2.720
2.610
2.700
13,453,500
+0.04(+1.50%)
Aug 20, 2020
2.820
2.830
2.635
2.660
18,209,324
-0.17(-6.01%)
Aug 19, 2020
2.850
2.940
2.810
2.830
15,733,320
-0.03(-1.05%)
Aug 18, 2020
3.000
3.040
2.850
2.860
19,080,496
-0.11(-3.70%)
Aug 17, 2020
3.100
3.100
2.931
2.970
17,169,308
-0.14(-4.50%)
Aug 14, 2020
3.000
3.210
2.940
3.110
66,580,800
+0.19(+6.51%)
Aug 13, 2020
3.040
3.040
2.720
2.920
45,254,224
-0.12(-3.95%)
Aug 12, 2020
2.910
3.120
2.880
3.040
31,995,156
+0.00(+0.00%)
Aug 11, 2020
3.210
3.250
3.010
3.040
13,473,267
-0.09(-2.88%)
Aug 10, 2020
3.100
3.220
3.040
3.130
12,157,000
+0.07(+2.29%)
Aug 07, 2020
2.890
3.085
2.860
3.060
14,916,300
+0.16(+5.52%)
Aug 06, 2020
2.950
2.980
2.860
2.900
9,014,929
-0.05(-1.69%)
Aug 05, 2020
3.000
3.140
2.900
2.950
16,282,919
+0.02(+0.68%)
Aug 04, 2020
2.690
2.950
2.660
2.930
16,160,258
+0.21(+7.72%)
Aug 03, 2020
2.510
2.780
2.480
2.720
19,355,800
+0.29(+11.93%)
Jul 31, 2020
2.500
2.600
2.340
2.430
14,004,800
-0.06(-2.41%)
Jul 30, 2020
2.540
2.580
2.470
2.490
11,495,519
-0.13(-4.96%)
Jul 29, 2020
2.500
2.620
2.480
2.620
8,545,540
+0.12(+4.80%)
Jul 28, 2020
2.460
2.590
2.450
2.500
9,084,949
+0.06(+2.46%)
Jul 27, 2020
2.630
2.640
2.410
2.440
14,837,364
-0.20(-7.58%)
Jul 24, 2020
2.590
2.820
2.570
2.640
13,044,300
+0.06(+2.33%)
Jul 23, 2020
2.500
2.640
2.440
2.580
17,860,636
+0.10(+4.03%)
Jul 22, 2020
2.610
2.650
2.460
2.480
21,765,614
-0.16(-6.06%)
Jul 21, 2020
2.650
2.770
2.620
2.640
15,804,311
+0.01(+0.38%)
Jul 20, 2020
2.630
2.700
2.610
2.630
13,241,302
+0.00(+0.00%)
Jul 17, 2020
2.630
2.700
2.590
2.630
12,110,400
+0.02(+0.77%)
Jul 16, 2020
2.660
2.745
2.600
2.610
11,570,208
-0.06(-2.25%)
Jul 15, 2020
2.690
2.690
2.590
2.670
11,418,699
+0.06(+2.30%)
Jul 14, 2020
2.520
2.630
2.470
2.610
9,284,957
+0.11(+4.40%)
Jul 13, 2020
2.710
2.790
2.490
2.500
11,665,250
-0.19(-7.06%)
Jul 10, 2020
2.600
2.715
2.585
2.690
11,551,200
+0.08(+3.07%)
Jul 09, 2020
2.730
2.800
2.590
2.610
12,733,965
-0.07(-2.61%)
Jul 08, 2020
2.820
2.840
2.670
2.680
8,412,947
-0.12(-4.29%)
Jul 07, 2020
2.740
2.890
2.700
2.800
16,284,564
+0.04(+1.45%)
Jul 06, 2020
2.760
2.890
2.690
2.760
18,906,300
+0.11(+4.15%)
Jul 02, 2020
2.600
2.710
2.560
2.650
9,509,900
+0.13(+5.16%)
Jul 01, 2020
2.530
2.610
2.480
2.520
7,897,564
-0.04(-1.56%)
Jun 30, 2020
2.510
2.560
2.410
2.560
9,602,411
+0.03(+1.19%)
Jun 29, 2020
2.450
2.570
2.400
2.530
10,928,498
+0.13(+5.42%)
Jun 26, 2020
2.470
2.490
2.370
2.400
17,682,600
-0.11(-4.38%)
Jun 25, 2020
2.530
2.630
2.450
2.510
14,514,423
-0.04(-1.57%)
Jun 24, 2020
2.600
2.700
2.550
2.550
10,802,069
-0.09(-3.41%)
Jun 23, 2020
2.740
2.760
2.600
2.640
10,456,149
-0.06(-2.22%)
Jun 22, 2020
2.780
2.790
2.570
2.700
15,715,883
-0.05(-1.82%)
Jun 19, 2020
3.040
3.040
2.740
2.750
55,903,800
-0.21(-7.09%)
Jun 18, 2020
3.160
3.350
2.920
2.960
25,155,822
-0.20(-6.33%)
Jun 17, 2020
3.340
3.370
3.160
3.160
14,506,398
-0.20(-5.95%)
Jun 16, 2020
3.450
3.450
3.245
3.360
12,361,652
+0.03(+0.90%)
Jun 15, 2020
3.120
3.415
3.070
3.330
11,410,334
+0.01(+0.30%)
Jun 12, 2020
3.470
3.495
3.200
3.320
17,000,200
+0.04(+1.22%)
Jun 11, 2020
3.210
3.510
3.190
3.280
17,915,312
-0.18(-5.20%)
Jun 10, 2020
3.680
3.750
3.450
3.460
15,681,797
-0.28(-7.49%)
Jun 09, 2020
3.650
3.900
3.520
3.740
17,380,470
-0.06(-1.58%)
Jun 08, 2020
3.450
3.800
3.260
3.800
25,722,908
+0.46(+13.77%)
Jun 05, 2020
3.130
3.450
3.090
3.340
27,647,600
+0.22(+7.05%)
Jun 04, 2020
3.090
3.170
3.030
3.120
9,523,084
-0.02(-0.64%)
Jun 03, 2020
3.170
3.170
3.050
3.140
12,020,891
+0.04(+1.29%)
Jun 02, 2020
3.080
3.210
3.010
3.100
10,051,709
+0.01(+0.32%)
Jun 01, 2020
3.000
3.180
2.960
3.090
14,108,730
+0.08(+2.66%)
May 29, 2020
3.000
3.090
2.940
3.010
10,552,300
+0.04(+1.35%)
May 28, 2020
3.200
3.230
2.955
2.970
11,069,894
-0.27(-8.33%)
May 27, 2020
3.110
3.270
3.010
3.240
12,119,534
+0.10(+3.18%)
May 26, 2020
2.960
3.190
2.880
3.140
15,613,237
+0.24(+8.28%)
May 22, 2020
2.890
2.940
2.820
2.900
9,830,200
-0.05(-1.69%)
May 21, 2020
2.880
2.980
2.820
2.950
12,972,776
+0.05(+1.72%)
May 20, 2020
2.970
3.085
2.820
2.900
11,866,482
-0.04(-1.36%)
May 19, 2020
2.940
3.130
2.870
2.940
9,647,562
+0.02(+0.68%)
May 18, 2020
2.820
2.950
2.800
2.920
13,483,028
+0.22(+8.15%)
May 15, 2020
2.660
2.757
2.650
2.700
5,962,400
+0.07(+2.66%)
May 14, 2020
2.730
2.790
2.470
2.630
17,293,660
-0.15(-5.40%)
May 13, 2020
3.140
3.150
2.770
2.780
13,608,170
-0.31(-10.03%)
May 12, 2020
3.080
3.390
3.070
3.090
19,387,530
+0.01(+0.32%)
May 11, 2020
3.140
3.300
3.070
3.080
13,012,338
-0.12(-3.75%)
May 08, 2020
2.920
3.210
2.860
3.200
13,800,400
+0.31(+10.73%)
May 07, 2020
2.870
2.970
2.790
2.890
11,671,322
+0.04(+1.40%)
May 06, 2020
2.950
3.010
2.820
2.850
14,013,386
-0.14(-4.68%)
May 05, 2020
3.100
3.120
2.950
2.990
15,523,561
+0.02(+0.67%)
May 04, 2020
2.780
2.970
2.690
2.970
17,111,382
+0.23(+8.39%)
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.