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
Superior Industries International
(NY:
SUP
)
3.690
+0.040 (+1.10%)
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, 2020
1.500
1.500
1.350
1.410
109,465
-0.08(-5.37%)
Apr 29, 2020
1.540
1.639
1.420
1.490
278,306
-0.01(-0.67%)
Apr 28, 2020
1.270
1.550
1.260
1.500
325,438
+0.26(+20.97%)
Apr 27, 2020
1.270
1.300
1.220
1.240
245,367
+0.00(+0.00%)
Apr 24, 2020
1.320
1.340
1.200
1.240
191,000
-0.05(-3.88%)
Apr 23, 2020
1.190
1.300
1.190
1.290
181,086
+0.10(+8.40%)
Apr 22, 2020
1.140
1.210
1.130
1.190
128,406
+0.03(+2.59%)
Apr 21, 2020
1.120
1.200
1.110
1.160
191,877
+0.02(+1.75%)
Apr 20, 2020
1.310
1.310
1.120
1.140
257,317
-0.15(-11.63%)
Apr 17, 2020
1.270
1.312
1.255
1.290
147,800
+0.06(+4.88%)
Apr 16, 2020
1.270
1.310
1.180
1.230
202,583
-0.03(-2.38%)
Apr 15, 2020
1.400
1.400
1.250
1.260
190,980
-0.19(-13.10%)
Apr 14, 2020
1.500
1.550
1.400
1.450
186,552
-0.01(-0.68%)
Apr 13, 2020
1.410
1.500
1.310
1.460
202,961
+0.08(+5.80%)
Apr 09, 2020
1.400
1.500
1.330
1.380
229,800
+0.08(+6.15%)
Apr 08, 2020
1.230
1.330
1.230
1.300
99,431
+0.06(+4.84%)
Apr 07, 2020
1.390
1.400
1.230
1.240
257,902
-0.11(-8.15%)
Apr 06, 2020
1.280
1.380
1.250
1.350
159,584
+0.07(+5.47%)
Apr 03, 2020
1.270
1.300
1.130
1.280
212,400
+0.01(+0.79%)
Apr 02, 2020
1.150
1.300
1.010
1.270
286,478
+0.14(+12.39%)
Apr 01, 2020
1.170
1.197
1.070
1.130
422,435
-0.07(-5.83%)
Mar 31, 2020
1.180
1.280
1.180
1.200
176,053
-0.05(-4.00%)
Mar 30, 2020
1.390
1.390
1.200
1.250
167,677
-0.09(-6.72%)
Mar 27, 2020
1.530
1.610
1.270
1.340
399,700
-0.24(-15.19%)
Mar 26, 2020
1.600
1.710
1.480
1.580
279,591
-0.07(-4.24%)
Mar 25, 2020
1.420
1.700
1.380
1.650
174,944
+0.25(+17.86%)
Mar 24, 2020
1.340
1.600
1.260
1.400
479,909
+0.14(+11.11%)
Mar 23, 2020
1.080
1.335
1.000
1.260
340,137
+0.21(+20.00%)
Mar 20, 2020
1.080
1.250
1.050
1.050
1,374,700
+0.01(+0.96%)
Mar 19, 2020
0.9500
1.150
0.9000
1.040
598,825
+0.11(+11.83%)
Mar 18, 2020
1.240
1.240
0.9000
0.9300
335,319
-0.31(-25.00%)
Mar 17, 2020
1.320
1.340
1.220
1.240
422,541
-0.08(-6.06%)
Mar 16, 2020
1.600
1.680
1.270
1.320
444,400
-0.34(-20.48%)
Mar 13, 2020
1.580
1.720
1.320
1.660
295,800
+0.21(+14.48%)
Mar 12, 2020
1.500
1.640
1.210
1.450
576,053
-0.08(-5.23%)
Mar 11, 2020
1.680
1.760
1.520
1.530
326,667
-0.23(-13.07%)
Mar 10, 2020
1.820
1.970
1.680
1.760
321,405
+0.08(+4.76%)
Mar 09, 2020
2.000
2.020
1.650
1.680
331,474
-0.37(-18.05%)
Mar 06, 2020
2.260
2.310
2.010
2.050
384,200
-0.28(-12.02%)
Mar 05, 2020
2.330
2.410
2.280
2.330
152,552
-0.07(-2.92%)
Mar 04, 2020
2.500
2.535
2.300
2.400
280,573
-0.03(-1.23%)
Mar 03, 2020
2.660
2.660
2.400
2.430
477,638
-0.15(-5.81%)
Mar 02, 2020
2.700
2.760
2.510
2.580
130,405
-0.02(-0.77%)
Feb 28, 2020
2.310
2.850
2.290
2.600
195,200
+0.05(+1.96%)
Feb 27, 2020
2.620
2.633
2.336
2.550
177,335
-0.02(-0.78%)
Feb 26, 2020
2.670
2.800
2.540
2.570
176,494
-0.15(-5.51%)
Feb 25, 2020
2.850
2.890
2.650
2.720
146,850
-0.13(-4.56%)
Feb 24, 2020
2.940
2.960
2.810
2.850
232,841
-0.25(-8.06%)
Feb 21, 2020
3.140
3.170
3.080
3.100
52,000
-0.08(-2.52%)
Feb 20, 2020
3.190
3.260
3.140
3.180
73,129
-0.01(-0.31%)
Feb 19, 2020
3.120
3.200
3.050
3.190
53,527
+0.09(+2.90%)
Feb 18, 2020
3.020
3.350
3.020
3.100
155,431
+0.05(+1.64%)
Feb 14, 2020
3.060
3.120
2.970
3.050
86,500
+0.02(+0.66%)
Feb 13, 2020
3.040
3.270
2.950
3.030
362,016
-0.02(-0.66%)
Feb 12, 2020
2.850
3.080
2.850
3.050
85,576
+0.14(+4.81%)
Feb 11, 2020
2.860
3.060
2.860
2.910
251,764
+0.05(+1.75%)
Feb 10, 2020
2.990
3.050
2.850
2.860
218,252
-0.15(-4.98%)
Feb 07, 2020
3.130
3.130
3.010
3.010
226,800
-0.15(-4.75%)
Feb 06, 2020
3.270
3.270
3.120
3.160
117,925
-0.04(-1.25%)
Feb 05, 2020
3.330
3.390
3.070
3.200
261,704
-0.07(-2.14%)
Feb 04, 2020
3.260
3.400
3.140
3.270
257,277
+0.10(+3.15%)
Feb 03, 2020
3.190
3.330
3.140
3.170
147,813
-0.03(-0.94%)
Jan 31, 2020
3.120
3.550
3.100
3.200
1,463,500
+0.03(+0.95%)
Jan 30, 2020
3.000
3.220
2.980
3.170
185,184
+0.15(+4.97%)
Jan 29, 2020
3.120
3.210
3.010
3.020
317,025
-0.11(-3.51%)
Jan 28, 2020
3.370
3.380
3.110
3.130
207,062
-0.15(-4.57%)
Jan 27, 2020
3.450
3.510
3.260
3.280
245,812
-0.36(-9.89%)
Jan 24, 2020
3.530
3.690
3.500
3.640
240,100
+0.05(+1.39%)
Jan 23, 2020
3.550
3.650
3.400
3.590
224,130
+0.01(+0.28%)
Jan 22, 2020
3.330
4.450
3.290
3.580
4,216,404
+0.24(+7.19%)
Jan 21, 2020
3.400
3.420
3.280
3.340
116,050
-0.11(-3.19%)
Jan 17, 2020
3.560
3.560
3.427
3.450
124,300
-0.12(-3.36%)
Jan 16, 2020
3.460
3.620
3.414
3.570
96,156
+0.13(+3.78%)
Jan 15, 2020
3.580
3.580
3.399
3.440
135,822
-0.08(-2.27%)
Jan 14, 2020
3.280
3.540
3.260
3.520
173,298
+0.24(+7.32%)
Jan 13, 2020
3.200
3.280
3.090
3.280
153,330
+0.08(+2.50%)
Jan 10, 2020
3.330
3.356
3.150
3.200
156,900
-0.17(-5.04%)
Jan 09, 2020
3.360
3.450
3.300
3.370
195,199
-0.04(-1.17%)
Jan 08, 2020
3.590
3.590
3.360
3.410
189,592
-0.18(-5.01%)
Jan 07, 2020
3.550
3.620
3.500
3.590
143,797
+0.08(+2.28%)
Jan 06, 2020
3.740
3.740
3.440
3.510
307,124
-0.23(-6.15%)
Jan 03, 2020
3.760
3.770
3.650
3.740
302,500
-0.02(-0.53%)
Jan 02, 2020
3.680
3.770
3.530
3.760
135,506
+0.07(+1.90%)
Dec 31, 2019
3.710
3.790
3.669
3.690
86,300
-0.03(-0.81%)
Dec 30, 2019
3.820
3.820
3.660
3.720
290,414
-0.11(-2.87%)
Dec 27, 2019
3.770
3.890
3.760
3.830
208,800
+0.04(+1.06%)
Dec 26, 2019
3.850
3.873
3.630
3.790
163,643
-0.04(-1.04%)
Dec 24, 2019
3.800
3.870
3.790
3.830
83,100
+0.01(+0.26%)
Dec 23, 2019
3.580
3.890
3.530
3.820
327,631
+0.31(+8.83%)
Dec 20, 2019
3.730
3.810
3.350
3.510
550,600
-0.22(-5.90%)
Dec 19, 2019
3.700
3.800
3.650
3.730
279,787
+0.06(+1.63%)
Dec 18, 2019
3.580
3.800
3.550
3.670
448,532
+0.22(+6.38%)
Dec 17, 2019
3.370
3.510
3.330
3.450
277,069
+0.13(+3.92%)
Dec 16, 2019
3.290
3.435
3.260
3.320
206,527
+0.06(+1.84%)
Dec 13, 2019
3.300
3.390
3.140
3.260
374,400
-0.02(-0.61%)
Dec 12, 2019
3.210
3.310
3.150
3.280
165,083
+0.10(+3.14%)
Dec 11, 2019
3.100
3.270
3.095
3.180
208,250
+0.11(+3.58%)
Dec 10, 2019
2.880
3.110
2.880
3.070
147,424
+0.16(+5.50%)
Dec 09, 2019
2.940
2.940
2.850
2.910
172,264
+0.00(+0.00%)
Dec 06, 2019
2.950
3.100
2.900
2.910
323,500
+0.05(+1.75%)
Dec 05, 2019
2.940
2.950
2.840
2.860
98,357
-0.03(-1.04%)
Dec 04, 2019
2.770
2.910
2.731
2.890
228,775
+0.15(+5.47%)
Dec 03, 2019
2.900
2.910
2.700
2.740
329,745
-0.07(-2.49%)
Dec 02, 2019
2.750
2.830
2.710
2.810
393,195
+0.01(+0.36%)
Nov 29, 2019
2.820
2.860
2.760
2.800
49,000
-0.06(-2.10%)
Nov 27, 2019
2.880
2.914
2.760
2.860
118,200
-0.01(-0.35%)
Nov 26, 2019
3.000
3.000
2.820
2.870
223,163
-0.07(-2.38%)
Nov 25, 2019
2.880
2.970
2.830
2.940
123,042
+0.06(+2.08%)
Nov 22, 2019
2.860
2.910
2.790
2.880
107,300
+0.06(+2.13%)
Nov 21, 2019
2.840
2.870
2.700
2.820
101,604
-0.01(-0.35%)
Nov 20, 2019
2.890
2.930
2.770
2.830
193,293
-0.12(-4.07%)
Nov 19, 2019
2.990
2.990
2.890
2.950
150,521
-0.01(-0.34%)
Nov 18, 2019
2.890
3.000
2.840
2.960
148,865
+0.06(+2.07%)
Nov 15, 2019
2.850
2.910
2.779
2.900
146,700
+0.10(+3.57%)
Nov 14, 2019
2.860
2.900
2.760
2.800
113,871
-0.04(-1.41%)
Nov 13, 2019
2.920
2.920
2.780
2.840
238,554
-0.08(-2.74%)
Nov 12, 2019
3.150
3.170
2.900
2.920
236,607
-0.29(-9.03%)
Nov 11, 2019
3.410
3.460
3.180
3.210
183,240
-0.25(-7.23%)
Nov 08, 2019
3.250
3.490
3.224
3.460
138,200
+0.19(+5.81%)
Nov 07, 2019
3.600
3.733
3.205
3.270
336,022
-0.27(-7.63%)
Nov 06, 2019
3.420
3.560
3.291
3.540
209,384
+0.16(+4.73%)
Nov 05, 2019
3.130
3.450
3.050
3.380
368,924
+0.25(+7.99%)
Nov 04, 2019
3.000
3.400
2.900
3.130
782,579
+0.47(+17.67%)
Nov 01, 2019
2.610
2.710
2.590
2.660
203,000
+0.06(+2.31%)
Oct 31, 2019
2.670
2.770
2.550
2.600
195,849
-0.05(-1.89%)
Oct 30, 2019
2.810
2.900
2.640
2.650
152,688
-0.18(-6.36%)
Oct 29, 2019
2.970
2.970
2.820
2.830
140,088
-0.14(-4.71%)
Oct 28, 2019
2.950
3.090
2.811
2.970
317,663
+0.12(+4.21%)
Oct 25, 2019
2.680
2.900
2.670
2.850
195,100
+0.18(+6.74%)
Oct 24, 2019
3.160
3.170
2.670
2.670
521,481
-0.45(-14.42%)
Oct 23, 2019
3.150
3.270
3.060
3.120
241,989
-0.04(-1.27%)
Oct 22, 2019
3.070
3.192
2.965
3.160
189,816
+0.09(+2.93%)
Oct 21, 2019
2.840
3.180
2.840
3.070
372,383
+0.22(+7.72%)
Oct 18, 2019
2.800
2.920
2.760
2.850
215,700
+0.03(+1.06%)
Oct 17, 2019
2.900
2.900
2.710
2.820
156,057
-0.05(-1.74%)
Oct 16, 2019
2.850
2.900
2.790
2.870
235,062
+0.07(+2.50%)
Oct 15, 2019
2.710
2.860
2.600
2.800
220,472
+0.10(+3.70%)
Oct 14, 2019
2.700
2.730
2.530
2.700
256,993
+0.02(+0.75%)
Oct 11, 2019
2.670
2.790
2.640
2.680
213,200
+0.07(+2.68%)
Oct 10, 2019
2.510
2.720
2.510
2.610
183,480
+0.10(+3.98%)
Oct 09, 2019
2.520
2.610
2.420
2.510
463,768
-0.01(-0.40%)
Oct 08, 2019
2.740
2.780
2.490
2.520
366,906
-0.24(-8.70%)
Oct 07, 2019
2.700
2.860
2.700
2.760
168,097
-0.03(-1.08%)
Oct 04, 2019
2.800
2.890
2.630
2.790
273,600
+0.04(+1.45%)
Oct 03, 2019
2.750
2.810
2.670
2.750
181,444
-0.02(-0.72%)
Oct 02, 2019
2.940
2.990
2.760
2.770
323,275
-0.21(-7.05%)
Oct 01, 2019
2.910
3.070
2.900
2.980
180,190
+0.09(+3.11%)
Sep 30, 2019
3.000
3.060
2.880
2.890
337,319
-0.11(-3.67%)
Sep 27, 2019
2.960
3.110
2.960
3.000
189,400
+0.06(+2.04%)
Sep 26, 2019
3.180
3.240
2.900
2.940
393,978
-0.28(-8.70%)
Sep 25, 2019
3.130
3.305
3.120
3.220
241,596
+0.09(+2.88%)
Sep 24, 2019
3.470
3.500
3.060
3.130
652,996
-0.35(-10.06%)
Sep 23, 2019
3.380
3.590
3.380
3.480
557,884
+0.09(+2.65%)
Sep 20, 2019
3.790
3.800
3.350
3.390
4,419,100
-0.37(-9.84%)
Sep 19, 2019
3.820
3.820
3.500
3.760
575,284
+0.01(+0.27%)
Sep 18, 2019
3.600
3.850
3.530
3.750
1,341,927
+0.25(+7.14%)
Sep 17, 2019
3.660
3.860
3.400
3.500
925,376
-0.24(-6.42%)
Sep 16, 2019
3.460
3.890
3.460
3.740
935,488
+0.25(+7.16%)
Sep 13, 2019
3.670
3.928
3.400
3.490
1,000,500
-0.14(-3.86%)
Sep 12, 2019
3.370
3.920
3.140
3.630
1,323,449
+0.24(+7.08%)
Sep 11, 2019
3.180
3.530
3.000
3.390
1,072,503
+0.22(+6.94%)
Sep 10, 2019
2.910
3.350
2.810
3.170
980,378
+0.27(+9.31%)
Sep 09, 2019
2.780
3.140
2.590
2.900
837,818
-0.25(-7.94%)
Sep 06, 2019
2.930
3.260
2.830
3.150
275,000
+0.26(+9.00%)
Sep 05, 2019
2.780
2.950
2.670
2.890
362,452
+0.15(+5.47%)
Sep 04, 2019
2.410
2.750
2.390
2.740
675,248
+0.14(+5.38%)
Sep 03, 2019
2.730
2.750
2.535
2.600
283,192
-0.15(-5.45%)
Aug 30, 2019
2.800
2.940
2.720
2.750
252,400
-0.04(-1.43%)
Aug 29, 2019
2.690
2.790
2.650
2.790
235,394
+0.14(+5.28%)
Aug 28, 2019
2.570
2.730
2.540
2.650
199,956
+0.06(+2.32%)
Aug 27, 2019
2.550
2.600
2.450
2.590
192,238
+0.05(+1.97%)
Aug 26, 2019
2.480
2.670
2.420
2.540
279,681
+0.13(+5.39%)
Aug 23, 2019
2.390
2.450
2.290
2.410
314,000
-0.07(-2.82%)
Aug 22, 2019
2.400
2.540
2.370
2.480
191,686
+0.09(+3.77%)
Aug 21, 2019
2.390
2.430
2.320
2.390
203,093
-0.02(-0.83%)
Aug 20, 2019
2.300
2.430
2.280
2.410
199,183
+0.04(+1.69%)
Aug 19, 2019
2.350
2.490
2.260
2.370
255,673
+0.05(+2.16%)
Aug 16, 2019
2.390
2.470
2.310
2.320
472,700
-0.12(-4.92%)
Aug 15, 2019
2.580
2.590
2.330
2.440
358,164
-0.14(-5.43%)
Aug 14, 2019
2.700
2.700
2.530
2.580
271,929
-0.15(-5.49%)
Aug 13, 2019
2.950
2.960
2.650
2.730
286,874
-0.20(-6.83%)
Aug 12, 2019
2.790
3.060
2.630
2.930
446,723
+0.18(+6.55%)
Aug 09, 2019
2.880
2.940
2.610
2.750
307,400
-0.15(-5.17%)
Aug 08, 2019
2.480
2.970
2.440
2.900
640,830
+0.50(+20.83%)
Aug 07, 2019
2.490
2.520
2.350
2.400
308,176
-0.07(-2.83%)
Aug 06, 2019
2.640
2.667
2.410
2.470
292,782
-0.14(-5.36%)
Aug 05, 2019
2.530
2.620
2.390
2.610
379,492
+0.07(+2.76%)
Aug 02, 2019
2.530
2.560
2.500
2.540
229,800
+0.02(+0.79%)
Aug 01, 2019
2.550
2.600
2.480
2.520
226,230
-0.04(-1.56%)
Jul 31, 2019
2.600
2.630
2.520
2.560
149,596
-0.03(-1.16%)
Jul 30, 2019
2.550
2.625
2.420
2.590
396,251
+0.01(+0.39%)
Jul 29, 2019
2.720
2.750
2.550
2.580
171,743
-0.15(-5.49%)
Jul 26, 2019
2.730
2.780
2.640
2.730
197,900
+0.00(+0.00%)
Jul 25, 2019
2.830
2.840
2.710
2.730
332,706
-0.10(-3.53%)
Jul 24, 2019
2.760
2.860
2.760
2.830
165,452
+0.07(+2.54%)
Jul 23, 2019
2.700
2.815
2.690
2.760
219,741
+0.08(+2.99%)
Jul 22, 2019
2.700
2.770
2.630
2.680
295,972
+0.04(+1.52%)
Jul 19, 2019
2.510
2.770
2.510
2.640
441,400
+0.12(+4.76%)
Jul 18, 2019
2.570
2.690
2.510
2.520
282,214
-0.05(-1.95%)
Jul 17, 2019
2.880
2.880
2.560
2.570
552,299
-0.31(-10.76%)
Jul 16, 2019
2.840
2.960
2.770
2.880
346,992
+0.03(+1.05%)
Jul 15, 2019
2.990
3.000
2.770
2.850
343,736
-0.08(-2.73%)
Jul 12, 2019
2.980
3.150
2.900
2.930
401,700
-0.01(-0.34%)
Jul 11, 2019
3.290
3.330
2.870
2.940
678,829
-0.37(-11.18%)
Jul 10, 2019
3.400
3.400
3.250
3.310
283,957
-0.05(-1.49%)
Jul 09, 2019
3.430
3.440
3.310
3.360
194,626
-0.08(-2.33%)
Jul 08, 2019
3.560
3.650
3.400
3.440
320,618
-0.15(-4.18%)
Jul 05, 2019
3.500
3.690
3.480
3.590
341,200
+0.03(+0.84%)
Jul 03, 2019
3.460
3.580
3.370
3.560
196,400
+0.07(+2.01%)
Jul 02, 2019
3.441
3.519
3.373
3.490
609,508
+0.09(+2.58%)
Jul 01, 2019
3.480
3.529
3.315
3.402
672,078
+0.03(+0.87%)
Jun 28, 2019
3.295
3.558
3.295
3.373
3,349,915
+0.08(+2.37%)
Jun 27, 2019
3.198
3.354
3.183
3.295
708,733
+0.16(+4.97%)
Jun 26, 2019
3.256
3.354
3.139
3.139
416,961
-0.08(-2.42%)
Jun 25, 2019
3.305
3.383
3.217
3.217
605,793
-0.11(-3.23%)
Jun 24, 2019
3.363
3.490
3.246
3.324
672,561
-0.02(-0.58%)
Jun 21, 2019
3.344
3.383
3.266
3.344
713,127
-0.02(-0.58%)
Jun 20, 2019
3.480
3.617
3.344
3.363
539,023
-0.05(-1.43%)
Jun 19, 2019
3.461
3.539
3.412
3.412
432,499
-0.03(-0.85%)
Jun 18, 2019
3.490
3.680
3.402
3.441
351,838
+0.01(+0.28%)
Jun 17, 2019
3.480
3.510
3.383
3.432
387,662
-0.02(-0.57%)
Jun 14, 2019
3.578
3.656
3.393
3.451
389,799
-0.13(-3.54%)
Jun 13, 2019
3.890
3.890
3.548
3.578
460,351
-0.29(-7.56%)
Jun 12, 2019
3.860
3.890
3.685
3.870
460,794
-0.01(-0.25%)
Jun 11, 2019
4.007
4.155
3.870
3.880
590,146
-0.08(-1.97%)
Jun 10, 2019
3.665
3.994
3.656
3.958
589,753
+0.34(+9.43%)
Jun 07, 2019
3.266
3.734
3.237
3.617
576,492
+0.37(+11.41%)
Jun 06, 2019
3.461
3.500
3.168
3.246
414,944
-0.22(-6.46%)
Jun 05, 2019
3.626
3.695
3.441
3.470
298,496
-0.12(-3.26%)
Jun 04, 2019
3.597
3.792
3.529
3.587
602,896
+0.01(+0.27%)
Jun 03, 2019
3.587
3.700
3.529
3.578
400,686
-0.02(-0.54%)
May 31, 2019
3.607
3.607
3.393
3.597
448,679
-0.06(-1.60%)
May 30, 2019
3.704
3.802
3.626
3.656
335,239
-0.06(-1.57%)
May 29, 2019
3.724
3.821
3.628
3.714
371,629
-0.05(-1.30%)
May 28, 2019
4.104
4.143
3.753
3.763
576,507
-0.33(-8.10%)
May 24, 2019
3.938
4.182
3.899
4.094
399,749
+0.24(+6.33%)
May 23, 2019
4.241
4.252
3.768
3.851
714,616
-0.44(-10.23%)
May 22, 2019
4.338
4.367
4.241
4.289
381,768
-0.07(-1.57%)
May 21, 2019
4.514
4.553
4.348
4.358
273,970
-0.15(-3.25%)
May 20, 2019
4.426
4.523
4.348
4.504
277,375
+0.01(+0.22%)
May 17, 2019
4.660
4.709
4.465
4.494
301,992
-0.23(-4.95%)
May 16, 2019
4.952
4.953
4.655
4.728
231,894
-0.19(-3.96%)
May 15, 2019
4.523
4.952
4.523
4.923
281,950
+0.35(+7.68%)
May 14, 2019
4.455
4.631
4.387
4.572
234,425
+0.16(+3.53%)
May 13, 2019
4.572
4.611
4.387
4.416
378,257
-0.29(-6.21%)
May 10, 2019
4.338
4.894
4.319
4.709
289,990
+0.34(+7.81%)
May 09, 2019
4.553
4.582
4.221
4.367
573,371
-0.34(-7.25%)
May 08, 2019
4.728
4.845
4.650
4.709
293,049
-0.02(-0.41%)
May 07, 2019
4.787
4.835
4.587
4.728
202,117
-0.11(-2.22%)
May 06, 2019
4.718
4.884
4.650
4.835
186,003
-0.03(-0.60%)
May 03, 2019
4.689
4.894
4.601
4.865
289,272
+0.20(+4.39%)
May 02, 2019
4.689
4.806
4.562
4.660
269,747
-0.03(-0.62%)
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.