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
International Cons A ADR
(OP:
ICAGY
)
4.330
+0.060 (+1.41%)
Streaming Delayed Price
Updated: 3:58 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 29, 2022
3.530
3.570
3.470
3.470
176,731
-0.14(-3.88%)
Apr 28, 2022
3.560
3.610
3.500
3.610
112,650
+0.14(+4.03%)
Apr 27, 2022
3.470
3.510
3.430
3.470
66,252
-0.02(-0.57%)
Apr 26, 2022
3.700
3.700
3.470
3.490
235,624
-0.26(-6.93%)
Apr 25, 2022
3.770
3.780
3.700
3.750
90,767
-0.02(-0.42%)
Apr 22, 2022
3.820
3.900
3.750
3.766
194,268
-0.07(-1.93%)
Apr 21, 2022
3.990
4.020
3.830
3.840
263,675
+0.14(+3.78%)
Apr 20, 2022
3.730
3.750
3.680
3.700
150,987
-0.04(-1.07%)
Apr 19, 2022
3.698
3.740
3.680
3.740
128,956
+0.02(+0.54%)
Apr 18, 2022
3.600
3.900
3.590
3.720
119,147
-0.04(-1.06%)
Apr 14, 2022
3.720
3.766
3.710
3.760
238,617
+0.14(+3.86%)
Apr 13, 2022
3.520
3.630
3.520
3.620
218,370
+0.20(+5.85%)
Apr 12, 2022
3.470
3.480
3.410
3.420
108,592
-0.05(-1.44%)
Apr 11, 2022
3.445
3.570
3.440
3.470
174,853
+0.07(+1.91%)
Apr 08, 2022
3.430
3.450
3.400
3.405
91,381
-0.08(-2.16%)
Apr 07, 2022
3.510
3.530
3.410
3.480
163,273
+0.01(+0.29%)
Apr 06, 2022
3.490
3.510
3.410
3.470
73,365
-0.14(-3.88%)
Apr 05, 2022
3.660
3.690
3.570
3.610
71,636
-0.06(-1.63%)
Apr 04, 2022
3.617
3.690
3.617
3.670
114,331
-0.02(-0.54%)
Apr 01, 2022
3.700
3.720
3.650
3.690
64,920
+0.03(+0.82%)
Mar 31, 2022
3.710
3.730
3.660
3.660
77,145
-0.09(-2.40%)
Mar 30, 2022
3.790
3.810
3.740
3.750
106,426
-0.14(-3.60%)
Mar 29, 2022
3.880
3.920
3.840
3.890
174,705
+0.23(+6.28%)
Mar 28, 2022
3.650
3.670
3.600
3.660
42,862
+0.06(+1.67%)
Mar 25, 2022
3.550
3.610
3.540
3.600
43,933
+0.05(+1.41%)
Mar 24, 2022
3.520
3.550
3.500
3.550
172,168
-0.06(-1.67%)
Mar 23, 2022
3.600
3.630
3.580
3.610
130,309
-0.13(-3.48%)
Mar 22, 2022
3.720
3.750
3.710
3.740
104,955
+0.08(+2.19%)
Mar 21, 2022
3.630
3.670
3.610
3.660
111,009
-0.04(-1.09%)
Mar 18, 2022
3.640
3.730
3.620
3.700
175,490
-0.02(-0.53%)
Mar 17, 2022
3.670
3.730
3.640
3.720
118,488
-0.11(-2.87%)
Mar 16, 2022
3.650
3.830
3.650
3.830
260,106
+0.23(+6.39%)
Mar 15, 2022
3.620
3.660
3.530
3.600
265,398
+0.10(+2.86%)
Mar 14, 2022
3.550
3.570
3.470
3.500
265,867
+0.11(+3.24%)
Mar 11, 2022
3.580
3.580
3.390
3.390
203,590
-0.02(-0.58%)
Mar 10, 2022
3.390
3.480
3.370
3.410
325,844
-0.15(-4.21%)
Mar 09, 2022
3.530
3.680
3.450
3.560
594,290
+0.33(+10.21%)
Mar 08, 2022
3.180
3.420
3.100
3.230
683,088
+0.30(+10.25%)
Mar 07, 2022
3.210
3.230
2.890
2.930
928,327
-0.30(-9.43%)
Mar 04, 2022
3.380
3.450
3.180
3.235
836,410
-0.25(-7.04%)
Mar 03, 2022
3.640
3.640
3.450
3.480
502,743
-0.26(-6.95%)
Mar 02, 2022
3.760
3.780
3.671
3.740
157,713
+0.15(+4.18%)
Mar 01, 2022
3.760
3.770
3.520
3.590
589,086
-0.26(-6.69%)
Feb 28, 2022
3.910
3.990
3.820
3.848
453,859
-0.30(-7.18%)
Feb 25, 2022
4.030
4.150
4.000
4.145
213,168
+0.07(+1.77%)
Feb 24, 2022
3.800
4.100
3.790
4.073
348,974
-0.10(-2.33%)
Feb 23, 2022
4.350
4.350
4.170
4.170
181,175
-0.15(-3.36%)
Feb 22, 2022
4.270
4.364
4.250
4.315
173,871
-0.03(-0.80%)
Feb 18, 2022
4.350
0
-0.11(-2.47%)
Feb 17, 2022
4.580
4.580
4.430
4.460
158,470
-0.22(-4.70%)
Feb 16, 2022
4.620
4.710
4.580
4.680
185,415
+0.06(+1.30%)
Feb 15, 2022
4.570
4.630
4.540
4.620
225,155
+0.24(+5.48%)
Feb 14, 2022
4.450
4.510
4.350
4.380
236,690
-0.18(-3.95%)
Feb 11, 2022
4.750
4.750
4.540
4.560
476,796
-0.18(-3.80%)
Feb 10, 2022
4.750
4.830
4.660
4.740
369,777
+0.05(+1.07%)
Feb 09, 2022
4.650
4.705
4.630
4.690
349,273
+0.18(+3.99%)
Feb 08, 2022
4.400
4.510
4.390
4.510
467,429
+0.21(+4.88%)
Feb 07, 2022
4.230
4.340
4.230
4.300
299,278
+0.11(+2.63%)
Feb 04, 2022
4.110
4.210
4.090
4.190
133,047
-0.02(-0.59%)
Feb 03, 2022
4.190
4.215
219,406
-0.03(-0.59%)
Feb 02, 2022
4.290
4.290
4.190
4.240
213,670
-0.06(-1.40%)
Feb 01, 2022
4.210
4.300
4.200
4.300
91,615
+0.09(+2.14%)
Jan 31, 2022
4.080
4.210
4.060
4.210
192,797
+0.09(+2.26%)
Jan 28, 2022
4.110
4.130
4.030
4.117
218,451
-0.04(-1.03%)
Jan 27, 2022
4.220
4.240
4.130
4.160
129,943
+0.04(+0.97%)
Jan 26, 2022
4.260
4.260
4.120
4.120
335,190
+0.14(+3.51%)
Jan 25, 2022
3.930
4.020
3.870
3.980
315,210
-0.02(-0.62%)
Jan 24, 2022
3.960
4.010
3.820
4.005
497,062
-0.16(-3.73%)
Jan 21, 2022
4.250
4.260
4.150
4.160
556,916
-0.11(-2.58%)
Jan 20, 2022
4.320
4.410
4.270
4.270
273,003
-0.04(-0.93%)
Jan 19, 2022
4.370
4.370
4.260
4.310
166,287
-0.12(-2.71%)
Jan 18, 2022
4.390
4.455
4.360
4.430
178,545
-0.06(-1.34%)
Jan 14, 2022
4.490
0
+0.06(+1.35%)
Jan 13, 2022
4.410
4.490
4.390
4.430
337,786
+0.06(+1.37%)
Jan 12, 2022
4.410
4.410
4.360
4.370
257,538
-0.05(-1.13%)
Jan 11, 2022
4.390
4.425
4.380
4.420
143,058
+0.04(+1.03%)
Jan 10, 2022
4.400
4.400
4.330
4.375
315,276
+0.05(+1.09%)
Jan 07, 2022
4.260
4.350
4.250
4.328
290,590
+0.04(+0.89%)
Jan 06, 2022
4.360
4.380
4.270
4.290
255,080
+0.08(+1.90%)
Jan 05, 2022
4.290
4.340
4.210
4.210
400,755
-0.04(-0.94%)
Jan 04, 2022
4.290
4.300
4.220
4.250
453,620
+0.28(+7.05%)
Jan 03, 2022
3.900
3.980
3.850
3.970
265,680
+0.16(+4.20%)
Dec 31, 2021
3.720
3.910
3.720
3.810
147,470
+0.01(+0.26%)
Dec 30, 2021
3.810
3.880
3.770
3.800
190,970
-0.02(-0.65%)
Dec 29, 2021
3.860
3.870
3.820
3.825
353,129
-0.09(-2.42%)
Dec 28, 2021
4.000
4.010
3.910
3.920
263,220
-0.05(-1.26%)
Dec 27, 2021
3.890
3.970
3.860
3.970
156,383
+0.14(+3.66%)
Dec 23, 2021
3.880
3.895
3.790
3.830
245,110
+0.09(+2.41%)
Dec 22, 2021
3.800
3.840
3.680
3.740
457,196
+0.11(+3.03%)
Dec 21, 2021
3.560
3.680
3.550
3.630
1,239,793
+0.14(+4.01%)
Dec 20, 2021
3.450
3.540
3.400
3.490
969,899
-0.02(-0.57%)
Dec 17, 2021
3.500
3.557
3.460
3.510
252,824
+0.11(+3.24%)
Dec 16, 2021
3.470
3.500
3.390
3.400
423,448
-0.06(-1.88%)
Dec 15, 2021
3.470
3.480
3.377
3.465
375,197
-0.09(-2.66%)
Dec 14, 2021
3.470
3.620
3.470
3.560
302,267
+0.06(+1.77%)
Dec 13, 2021
3.520
3.525
3.470
3.498
610,581
-0.20(-5.33%)
Dec 10, 2021
3.680
3.700
3.630
3.695
151,298
+0.01(+0.41%)
Dec 09, 2021
3.670
3.700
3.645
3.680
356,914
-0.12(-3.16%)
Dec 08, 2021
3.660
3.820
3.660
3.800
303,814
-0.01(-0.13%)
Dec 07, 2021
3.810
3.840
3.790
3.805
292,052
+0.01(+0.13%)
Dec 06, 2021
3.620
3.820
3.590
3.800
471,097
+0.28(+7.95%)
Dec 03, 2021
3.620
3.640
3.470
3.520
271,279
-0.05(-1.40%)
Dec 02, 2021
3.600
3.620
3.550
3.570
610,949
+0.12(+3.48%)
Dec 01, 2021
3.620
3.630
3.440
3.450
702,290
+0.00(+0.00%)
Nov 30, 2021
3.500
3.525
3.430
3.450
741,304
-0.11(-3.23%)
Nov 29, 2021
3.660
3.690
3.540
3.565
1,130,502
-0.00(-0.14%)
Nov 26, 2021
3.545
3.610
3.510
3.570
956,060
-0.51(-12.39%)
Nov 24, 2021
3.980
4.110
3.980
4.075
165,640
+0.01(+0.25%)
Nov 23, 2021
4.160
4.160
4.040
4.065
188,123
+0.10(+2.39%)
Nov 22, 2021
4.070
4.070
3.960
3.970
426,492
-0.00(-0.03%)
Nov 19, 2021
3.960
4.010
3.900
3.971
646,779
-0.15(-3.62%)
Nov 18, 2021
4.200
4.130
4.110
4.120
276,188
-0.03(-0.72%)
Nov 17, 2021
4.200
4.210
4.110
4.150
894,626
-0.11(-2.50%)
Nov 16, 2021
4.350
4.360
4.240
4.256
355,798
-0.07(-1.59%)
Nov 15, 2021
4.390
4.460
4.320
4.325
272,910
-0.05(-1.26%)
Nov 12, 2021
4.460
4.490
4.370
4.380
271,398
-0.08(-1.79%)
Nov 11, 2021
4.550
4.610
4.410
4.460
401,896
-0.12(-2.62%)
Nov 10, 2021
4.600
4.580
168,416
-0.11(-2.35%)
Nov 09, 2021
4.790
4.820
4.650
4.690
390,760
-0.04(-0.85%)
Nov 08, 2021
4.830
4.830
4.720
4.730
409,249
-0.10(-2.07%)
Nov 05, 2021
4.710
4.830
4.660
4.830
528,450
+0.33(+7.33%)
Nov 04, 2021
4.560
4.600
4.497
4.500
174,588
-0.06(-1.32%)
Nov 03, 2021
4.540
4.560
4.510
4.560
198,141
+0.11(+2.47%)
Nov 02, 2021
4.500
4.540
4.410
4.450
109,455
-0.06(-1.33%)
Nov 01, 2021
4.500
4.553
4.470
4.510
217,552
+0.04(+0.89%)
Oct 29, 2021
4.470
4.500
4.430
4.470
128,493
+0.01(+0.22%)
Oct 28, 2021
4.435
4.500
4.390
4.460
146,032
+0.09(+2.06%)
Oct 27, 2021
4.400
4.430
4.370
4.370
156,882
-0.03(-0.68%)
Oct 26, 2021
4.470
4.400
182,162
+0.08(+1.93%)
Oct 25, 2021
4.320
4.360
4.300
4.316
151,850
+0.02(+0.38%)
Oct 22, 2021
4.310
4.330
4.270
4.300
238,835
-0.12(-2.71%)
Oct 21, 2021
4.390
4.470
4.380
4.420
295,474
+0.06(+1.38%)
Oct 20, 2021
4.300
4.400
4.290
4.360
906,542
-0.20(-4.39%)
Oct 19, 2021
4.710
4.720
4.530
4.560
545,636
-0.23(-4.80%)
Oct 18, 2021
4.760
4.890
4.710
4.790
583,317
-0.18(-3.62%)
Oct 15, 2021
5.000
5.030
4.970
4.970
353,110
+0.15(+3.11%)
Oct 14, 2021
4.830
4.860
4.810
4.820
149,286
+0.13(+2.77%)
Oct 13, 2021
4.680
4.700
4.630
4.690
215,688
-0.05(-1.16%)
Oct 12, 2021
4.770
4.810
4.740
4.745
220,389
-0.14(-2.97%)
Oct 11, 2021
4.945
4.990
4.870
4.890
127,369
+0.04(+0.82%)
Oct 08, 2021
4.990
4.990
4.830
4.850
344,818
+0.03(+0.63%)
Oct 07, 2021
5.000
5.000
4.770
4.820
435,453
-0.10(-2.04%)
Oct 06, 2021
4.880
5.010
4.800
4.920
251,417
-0.11(-2.19%)
Oct 05, 2021
4.990
5.070
4.970
5.030
130,711
-0.05(-1.08%)
Oct 04, 2021
5.270
5.290
5.063
5.085
214,781
+0.00(+0.10%)
Oct 01, 2021
4.960
5.110
4.950
5.080
368,949
+0.32(+6.72%)
Sep 30, 2021
4.800
4.840
4.750
4.760
196,423
-0.17(-3.45%)
Sep 29, 2021
4.910
4.980
4.890
4.930
182,627
+0.05(+1.02%)
Sep 28, 2021
5.050
5.050
4.860
4.880
242,183
-0.16(-3.17%)
Sep 27, 2021
4.965
5.070
4.930
5.040
372,196
+0.26(+5.55%)
Sep 24, 2021
4.690
4.790
4.690
4.775
209,730
+0.08(+1.81%)
Sep 23, 2021
4.690
4.720
4.660
4.690
421,482
-0.03(-0.74%)
Sep 22, 2021
4.660
4.750
4.660
4.725
247,368
+0.06(+1.39%)
Sep 21, 2021
4.660
4.740
4.630
4.660
841,807
+0.16(+3.56%)
Sep 20, 2021
4.450
4.530
4.400
4.500
1,065,640
+0.40(+9.76%)
Sep 17, 2021
4.150
4.190
4.060
4.100
375,903
+0.17(+4.33%)
Sep 16, 2021
3.910
3.940
3.880
3.930
175,388
+0.10(+2.61%)
Sep 15, 2021
3.800
3.830
3.770
3.830
428,430
-0.07(-1.79%)
Sep 14, 2021
3.990
3.990
3.890
3.900
267,169
-0.14(-3.35%)
Sep 13, 2021
4.000
4.130
3.960
4.035
287,539
+0.03(+0.62%)
Sep 10, 2021
4.010
4.030
3.980
4.010
695,960
-0.11(-2.67%)
Sep 09, 2021
4.035
4.160
4.020
4.120
316,355
-0.06(-1.44%)
Sep 08, 2021
4.290
4.355
4.130
4.180
536,554
-0.04(-0.94%)
Sep 07, 2021
4.230
4.290
4.210
4.220
220,790
-0.07(-1.64%)
Sep 03, 2021
4.300
4.320
4.260
4.290
182,410
-0.08(-1.83%)
Sep 02, 2021
4.360
4.390
4.340
4.370
126,258
+0.02(+0.46%)
Sep 01, 2021
4.350
4.450
4.350
4.350
189,672
+0.01(+0.23%)
Aug 31, 2021
4.285
4.420
4.280
4.340
307,528
-0.11(-2.47%)
Aug 30, 2021
4.415
4.600
4.410
4.450
179,588
+0.01(+0.22%)
Aug 27, 2021
4.400
4.470
4.380
4.440
184,116
+0.06(+1.37%)
Aug 26, 2021
4.425
4.470
4.360
4.380
265,467
-0.08(-1.79%)
Aug 25, 2021
4.570
4.570
4.430
4.460
248,947
-0.04(-0.89%)
Aug 24, 2021
4.500
4.500
4.450
4.500
119,094
+0.11(+2.50%)
Aug 23, 2021
4.345
4.500
4.340
4.390
306,935
+0.09(+2.10%)
Aug 20, 2021
4.250
4.320
4.230
4.300
177,572
-0.04(-0.92%)
Aug 19, 2021
4.380
4.400
4.320
4.340
122,019
-0.06(-1.36%)
Aug 18, 2021
4.325
4.480
4.320
4.400
211,912
+0.06(+1.38%)
Aug 17, 2021
4.500
4.550
4.300
4.340
375,505
-0.17(-3.88%)
Aug 16, 2021
4.545
4.550
4.500
4.515
807,499
-0.11(-2.27%)
Aug 13, 2021
4.720
4.720
4.600
4.620
116,281
-0.03(-0.65%)
Aug 12, 2021
4.610
4.720
4.610
4.650
131,932
-0.08(-1.70%)
Aug 11, 2021
4.680
4.760
4.660
4.730
148,777
+0.07(+1.40%)
Aug 10, 2021
4.665
4.710
4.610
4.665
235,409
-0.04(-0.74%)
Aug 09, 2021
4.745
4.810
4.670
4.700
259,509
-0.15(-3.09%)
Aug 06, 2021
4.830
4.980
4.830
4.850
179,155
-0.13(-2.61%)
Aug 05, 2021
4.760
5.000
4.760
4.980
254,168
+0.22(+4.62%)
Aug 04, 2021
4.770
4.805
4.750
4.760
113,226
-0.08(-1.65%)
Aug 03, 2021
4.900
4.920
4.760
4.840
96,996
+0.00(+0.06%)
Aug 02, 2021
4.906
4.940
4.770
4.837
230,802
+0.13(+2.70%)
Jul 30, 2021
4.842
4.870
4.690
4.710
269,315
-0.35(-6.92%)
Jul 29, 2021
5.050
5.120
5.050
5.060
398,427
-0.01(-0.20%)
Jul 28, 2021
5.070
5.110
5.020
5.070
160,340
+0.12(+2.42%)
Jul 27, 2021
4.910
4.960
4.850
4.950
313,485
+0.03(+0.61%)
Jul 26, 2021
4.820
4.920
4.770
4.920
219,679
+0.25(+5.24%)
Jul 23, 2021
4.790
4.790
4.640
4.675
234,141
-0.03(-0.53%)
Jul 22, 2021
4.755
4.810
4.690
4.700
343,516
+0.00(+0.00%)
Jul 21, 2021
4.640
4.710
4.620
4.700
312,343
+0.26(+5.86%)
Jul 20, 2021
4.340
4.460
4.290
4.440
628,900
+0.10(+2.30%)
Jul 19, 2021
4.400
4.420
4.320
4.340
657,744
-0.28(-5.96%)
Jul 16, 2021
4.730
4.750
4.600
4.615
355,613
-0.01(-0.32%)
Jul 15, 2021
4.660
4.660
4.580
4.630
577,934
-0.14(-2.94%)
Jul 14, 2021
4.770
4.860
4.770
4.770
393,908
-0.03(-0.62%)
Jul 13, 2021
4.870
4.900
4.800
4.800
468,140
-0.18(-3.69%)
Jul 12, 2021
5.020
5.040
4.960
4.984
303,184
-0.21(-3.97%)
Jul 09, 2021
5.160
5.190
5.110
5.190
166,538
+0.14(+2.77%)
Jul 08, 2021
5.010
5.080
4.960
5.050
279,374
+0.02(+0.40%)
Jul 07, 2021
5.090
5.120
4.990
5.030
437,928
-0.17(-3.36%)
Jul 06, 2021
5.320
5.360
5.160
5.205
600,154
+0.17(+3.48%)
Jul 02, 2021
5.050
5.050
4.990
5.030
189,918
+0.01(+0.20%)
Jul 01, 2021
5.050
5.080
4.950
5.020
184,065
+0.14(+2.87%)
Jun 30, 2021
4.830
4.890
4.810
4.880
395,485
+0.00(+0.00%)
Jun 29, 2021
4.788
4.890
4.760
4.880
861,604
-0.10(-2.01%)
Jun 28, 2021
5.000
5.000
4.930
4.980
1,092,119
-0.30(-5.68%)
Jun 25, 2021
5.290
5.290
5.225
5.280
661,447
-0.13(-2.40%)
Jun 24, 2021
5.380
5.440
5.340
5.410
421,861
+0.01(+0.19%)
Jun 23, 2021
5.400
5.440
5.380
5.400
544,221
+0.00(+0.00%)
Jun 22, 2021
5.505
5.530
5.370
5.400
1,036,708
-0.13(-2.35%)
Jun 21, 2021
5.510
5.540
5.450
5.530
216,093
+0.07(+1.28%)
Jun 18, 2021
5.410
5.520
5.400
5.460
414,379
-0.11(-1.89%)
Jun 17, 2021
5.700
5.700
5.530
5.565
305,016
+0.05(+0.82%)
Jun 16, 2021
5.540
5.600
5.470
5.520
507,946
+0.00(+0.00%)
Jun 15, 2021
5.490
5.530
5.480
5.520
468,019
-0.01(-0.18%)
Jun 14, 2021
5.510
5.560
5.490
5.530
553,355
-0.18(-3.15%)
Jun 11, 2021
5.680
5.710
5.650
5.710
181,213
+0.05(+0.88%)
Jun 10, 2021
5.745
5.745
5.630
5.660
205,176
-0.08(-1.39%)
Jun 09, 2021
5.805
5.840
5.710
5.740
394,941
+0.08(+1.41%)
Jun 08, 2021
5.620
5.660
5.580
5.660
458,751
-0.01(-0.18%)
Jun 07, 2021
5.830
5.830
5.520
5.670
426,294
+0.12(+2.17%)
Jun 04, 2021
5.530
5.670
5.510
5.550
288,634
-0.01(-0.18%)
Jun 03, 2021
5.610
5.610
5.510
5.560
1,424,919
-0.32(-5.44%)
Jun 02, 2021
5.990
5.990
5.850
5.880
244,668
+0.07(+1.20%)
Jun 01, 2021
5.800
5.870
5.790
5.810
288,791
+0.12(+2.11%)
May 28, 2021
5.650
5.770
5.640
5.690
148,304
-0.01(-0.18%)
May 27, 2021
5.860
5.860
5.650
5.700
227,948
-0.00(-0.04%)
May 26, 2021
5.650
5.741
5.650
5.702
248,636
+0.08(+1.47%)
May 25, 2021
5.680
5.730
5.610
5.620
206,071
+0.09(+1.63%)
May 24, 2021
5.660
5.660
5.470
5.530
139,080
+0.05(+0.91%)
May 21, 2021
5.545
5.545
5.440
5.480
209,869
+0.05(+0.92%)
May 20, 2021
5.530
5.530
5.330
5.430
934,381
-0.04(-0.73%)
May 19, 2021
5.370
5.495
5.340
5.470
1,364,467
-0.04(-0.64%)
May 18, 2021
5.410
5.580
5.400
5.505
360,044
+0.12(+2.13%)
May 17, 2021
5.440
5.440
5.310
5.390
455,548
-0.13(-2.36%)
May 14, 2021
5.415
5.520
5.400
5.520
994,001
+0.18(+3.37%)
May 13, 2021
5.380
5.450
5.280
5.340
565,082
-0.04(-0.75%)
May 12, 2021
5.455
5.490
5.320
5.380
322,629
-0.12(-2.18%)
May 11, 2021
5.540
5.570
5.420
5.500
484,875
-0.32(-5.50%)
May 10, 2021
5.920
5.930
5.810
5.820
373,255
-0.09(-1.52%)
May 07, 2021
5.650
5.920
5.650
5.910
547,086
+0.24(+4.23%)
May 06, 2021
5.670
5.700
5.610
5.670
323,590
+0.13(+2.35%)
May 05, 2021
5.615
5.650
5.510
5.540
1,103,100
-0.07(-1.25%)
May 04, 2021
5.670
5.740
5.530
5.610
513,861
-0.05(-0.85%)
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.