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
Westwater Resources
(NQ:
WWR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 18, 2021
5.830
5.830
5.830
0
-0.47(-7.46%)
Mar 17, 2021
5.730
6.420
5.660
6.300
3,493,177
+0.32(+5.35%)
Mar 16, 2021
6.660
6.660
5.710
5.980
7,786,838
-0.75(-11.14%)
Mar 15, 2021
6.710
7.150
6.410
6.730
12,778,155
+0.47(+7.51%)
Mar 12, 2021
6.110
6.490
5.990
6.260
3,685,100
-0.20(-3.10%)
Mar 11, 2021
5.910
6.480
5.830
6.460
4,447,565
+0.69(+11.96%)
Mar 10, 2021
6.120
6.310
5.530
5.770
5,624,713
+0.11(+1.94%)
Mar 09, 2021
5.190
5.730
5.060
5.660
4,888,639
+0.75(+15.27%)
Mar 08, 2021
4.950
5.420
4.800
4.910
3,875,589
+0.13(+2.72%)
Mar 05, 2021
4.900
4.940
4.000
4.780
4,993,400
-0.02(-0.42%)
Mar 04, 2021
5.280
5.440
4.400
4.800
7,369,337
-0.57(-10.61%)
Mar 03, 2021
6.070
6.220
5.280
5.370
7,688,399
-0.62(-10.35%)
Mar 02, 2021
5.970
6.560
5.910
5.990
7,510,028
+0.09(+1.53%)
Mar 01, 2021
6.290
6.390
5.860
5.900
5,313,430
-0.24(-3.91%)
Feb 26, 2021
5.810
6.330
5.550
6.140
5,130,000
+0.29(+4.96%)
Feb 25, 2021
6.380
6.760
5.750
5.850
7,120,764
-0.59(-9.16%)
Feb 24, 2021
6.100
6.690
6.050
6.440
4,743,240
+0.35(+5.75%)
Feb 23, 2021
6.050
6.240
5.510
6.090
9,927,674
-0.88(-12.63%)
Feb 22, 2021
7.970
8.080
6.840
6.970
10,443,357
-0.81(-10.41%)
Feb 19, 2021
7.530
8.390
7.310
7.780
10,901,400
+0.57(+7.91%)
Feb 18, 2021
7.220
8.170
6.750
7.210
10,614,355
-0.29(-3.87%)
Feb 17, 2021
8.140
8.450
7.400
7.500
7,438,502
-0.56(-6.95%)
Feb 16, 2021
9.180
9.230
7.900
8.060
9,403,290
-0.86(-9.64%)
Feb 12, 2021
8.810
9.460
8.420
8.920
4,936,400
-0.12(-1.33%)
Feb 11, 2021
9.170
9.700
8.680
9.040
4,972,048
-0.39(-4.14%)
Feb 10, 2021
10.15
10.37
8.620
9.430
9,770,699
-0.67(-6.63%)
Feb 09, 2021
10.56
11.10
9.940
10.10
13,020,979
-0.61(-5.70%)
Feb 08, 2021
9.420
11.45
9.210
10.71
28,341,184
+1.70(+18.87%)
Feb 05, 2021
8.520
9.700
7.890
9.010
20,883,700
+0.79(+9.61%)
Feb 04, 2021
7.860
8.500
7.450
8.220
9,987,429
+0.61(+8.02%)
Feb 03, 2021
7.100
7.800
6.960
7.610
8,851,672
+0.65(+9.34%)
Feb 02, 2021
7.080
7.540
6.820
6.960
7,646,381
+0.09(+1.31%)
Feb 01, 2021
6.600
7.300
6.280
6.870
7,600,668
+0.49(+7.68%)
Jan 29, 2021
7.110
7.430
6.130
6.380
6,698,000
-0.56(-8.07%)
Jan 28, 2021
7.700
8.090
6.500
6.940
8,276,297
-0.54(-7.22%)
Jan 27, 2021
7.330
9.150
7.180
7.480
20,279,560
-0.67(-8.22%)
Jan 26, 2021
6.870
8.490
6.470
8.150
22,041,668
+1.47(+22.01%)
Jan 25, 2021
7.070
7.370
5.830
6.680
12,709,780
+0.10(+1.52%)
Jan 22, 2021
6.430
7.240
6.210
6.580
12,972,100
-0.10(-1.50%)
Jan 21, 2021
6.020
7.470
5.780
6.680
23,968,488
+0.55(+8.97%)
Jan 20, 2021
6.510
6.540
5.600
6.130
23,323,098
-0.87(-12.43%)
Jan 19, 2021
5.130
7.070
4.960
7.000
45,412,788
+2.00(+40.00%)
Jan 15, 2021
5.040
5.290
4.700
5.000
10,463,000
+0.02(+0.40%)
Jan 14, 2021
5.160
5.160
4.960
4.980
7,293,812
-0.15(-2.92%)
Jan 13, 2021
5.470
5.660
5.100
5.130
9,332,589
-0.10(-1.91%)
Jan 12, 2021
5.020
5.490
4.950
5.230
10,984,696
+0.25(+5.02%)
Jan 11, 2021
5.050
5.090
4.820
4.980
3,345,580
-0.15(-2.92%)
Jan 08, 2021
5.500
5.520
5.070
5.130
6,918,500
+0.07(+1.38%)
Jan 07, 2021
5.190
5.450
5.050
5.060
7,298,912
+0.12(+2.43%)
Jan 06, 2021
5.050
5.340
4.830
4.940
10,706,942
-0.08(-1.59%)
Jan 05, 2021
5.180
5.470
4.970
5.020
3,515,024
-0.25(-4.74%)
Jan 04, 2021
5.000
5.400
4.940
5.270
2,098,714
+0.34(+6.90%)
Dec 31, 2020
4.930
4.930
4.930
2,558,473
-0.38(-7.16%)
Dec 30, 2020
4.980
5.480
4.950
5.310
2,558,473
+0.36(+7.27%)
Dec 29, 2020
5.240
5.270
4.820
4.950
3,769,283
-0.32(-6.07%)
Dec 28, 2020
5.470
5.530
5.160
5.270
2,468,968
-0.10(-1.86%)
Dec 24, 2020
5.540
5.640
5.240
5.370
2,088,700
-0.14(-2.54%)
Dec 23, 2020
5.910
6.420
5.330
5.510
9,823,335
-0.31(-5.33%)
Dec 22, 2020
5.230
5.830
5.150
5.820
7,976,976
+0.88(+17.81%)
Dec 21, 2020
4.740
4.960
4.610
4.940
3,366,016
+0.10(+2.07%)
Dec 18, 2020
5.060
5.085
4.840
4.840
2,522,900
-0.25(-4.91%)
Dec 17, 2020
4.610
5.300
4.500
5.090
5,079,347
+0.51(+11.14%)
Dec 16, 2020
4.620
4.700
4.370
4.580
2,796,767
-0.12(-2.55%)
Dec 15, 2020
4.830
4.850
4.610
4.700
2,453,701
-0.15(-3.09%)
Dec 14, 2020
4.970
5.000
4.750
4.850
1,671,104
-0.12(-2.41%)
Dec 11, 2020
5.180
5.200
4.810
4.970
2,319,500
-0.38(-7.10%)
Dec 10, 2020
5.050
5.400
5.030
5.350
2,206,849
+0.15(+2.88%)
Dec 09, 2020
5.600
5.610
5.050
5.200
3,345,547
-0.22(-4.06%)
Dec 08, 2020
5.910
5.960
5.260
5.420
5,197,758
-0.44(-7.51%)
Dec 07, 2020
6.110
6.240
5.820
5.860
4,737,079
-0.31(-5.02%)
Dec 04, 2020
6.190
6.295
5.860
6.170
3,171,500
+0.02(+0.33%)
Dec 03, 2020
6.280
6.440
6.050
6.150
2,961,676
-0.05(-0.81%)
Dec 02, 2020
6.220
6.330
5.800
6.200
3,859,810
-0.22(-3.43%)
Dec 01, 2020
6.990
7.600
6.370
6.420
12,232,998
-0.18(-2.73%)
Nov 30, 2020
5.900
6.720
5.900
6.600
12,311,030
+0.85(+14.78%)
Nov 27, 2020
5.940
5.970
5.660
5.750
2,229,100
+0.01(+0.17%)
Nov 25, 2020
5.600
6.050
5.510
5.740
4,518,200
-0.20(-3.37%)
Nov 24, 2020
6.190
6.290
5.770
5.940
6,784,934
-0.07(-1.16%)
Nov 23, 2020
6.300
6.460
5.890
6.010
9,689,173
-0.52(-7.96%)
Nov 20, 2020
6.130
6.860
6.120
6.530
19,577,700
+0.69(+11.82%)
Nov 19, 2020
5.300
6.440
5.130
5.840
21,738,332
+0.75(+14.73%)
Nov 18, 2020
5.130
5.940
5.040
5.090
14,291,141
+0.14(+2.83%)
Nov 17, 2020
5.500
5.590
4.850
4.950
14,275,705
-1.32(-21.05%)
Nov 16, 2020
4.310
6.300
4.220
6.270
35,792,184
+2.07(+49.29%)
Nov 13, 2020
4.030
4.340
3.950
4.200
9,347,200
+0.31(+7.97%)
Nov 12, 2020
4.050
4.480
3.830
3.890
8,186,159
-0.25(-6.04%)
Nov 11, 2020
4.200
4.230
4.020
4.140
2,209,472
-0.02(-0.48%)
Nov 10, 2020
4.490
4.540
4.110
4.160
3,966,276
-0.35(-7.76%)
Nov 09, 2020
3.980
4.590
3.850
4.510
9,074,204
+0.69(+18.06%)
Nov 06, 2020
4.120
4.130
3.810
3.820
6,096,600
-0.33(-7.95%)
Nov 05, 2020
4.110
4.330
4.060
4.150
5,268,984
-0.06(-1.43%)
Nov 04, 2020
4.220
4.460
4.110
4.210
6,197,691
-0.08(-1.86%)
Nov 03, 2020
4.050
4.480
4.030
4.290
6,279,620
+0.30(+7.52%)
Nov 02, 2020
4.100
4.290
3.970
3.990
2,927,734
-0.11(-2.68%)
Oct 30, 2020
4.100
4.170
3.820
4.100
3,412,000
+0.00(+0.00%)
Oct 29, 2020
4.100
4.430
4.050
4.100
3,659,254
+0.04(+0.99%)
Oct 28, 2020
4.170
4.550
4.000
4.060
4,630,051
-0.50(-10.96%)
Oct 27, 2020
4.790
5.050
4.350
4.560
10,046,245
-0.21(-4.40%)
Oct 26, 2020
3.920
4.850
3.750
4.770
21,066,014
+0.78(+19.55%)
Oct 23, 2020
4.110
4.260
3.920
3.990
6,087,100
-0.06(-1.48%)
Oct 22, 2020
4.140
4.550
4.010
4.050
6,687,219
-0.18(-4.26%)
Oct 21, 2020
4.280
4.400
3.920
4.230
7,835,455
-0.27(-6.00%)
Oct 20, 2020
4.630
5.160
4.420
4.500
13,335,301
-0.12(-2.60%)
Oct 19, 2020
5.600
5.630
4.490
4.620
8,473,290
-1.14(-19.79%)
Oct 16, 2020
6.010
6.350
5.700
5.760
8,399,800
-0.38(-6.19%)
Oct 15, 2020
5.830
6.740
5.660
6.140
12,369,552
+0.07(+1.15%)
Oct 14, 2020
6.360
6.480
5.810
6.070
10,975,896
+0.07(+1.17%)
Oct 13, 2020
6.920
6.980
5.970
6.000
10,597,593
-1.50(-20.00%)
Oct 12, 2020
8.000
8.100
7.200
7.500
8,360,202
-0.50(-6.25%)
Oct 09, 2020
9.000
9.120
7.070
8.000
28,753,900
+0.20(+2.56%)
Oct 08, 2020
10.65
11.25
7.610
7.800
24,681,146
-3.92(-33.45%)
Oct 07, 2020
12.24
12.88
10.13
11.72
35,583,980
-0.08(-0.68%)
Oct 06, 2020
12.50
14.50
9.300
11.80
127,581,048
+3.52(+42.51%)
Oct 05, 2020
4.820
9.200
4.600
8.280
200,095,344
+3.86(+87.33%)
Oct 02, 2020
2.700
5.620
2.670
4.420
101,718,800
+1.46(+49.32%)
Oct 01, 2020
3.320
3.340
2.650
2.960
29,373,436
+0.45(+17.93%)
Sep 30, 2020
2.040
2.530
2.000
2.510
5,924,924
+0.21(+9.13%)
Sep 29, 2020
2.590
2.650
2.060
2.300
30,356,106
+0.33(+16.75%)
Sep 28, 2020
1.620
2.230
1.520
1.970
80,885,704
+0.48(+32.21%)
Sep 25, 2020
1.420
1.730
1.420
1.490
5,680,800
+0.05(+3.47%)
Sep 24, 2020
1.400
1.580
1.340
1.440
2,658,628
+0.05(+3.60%)
Sep 23, 2020
1.450
1.750
1.340
1.390
4,862,479
-0.24(-14.72%)
Sep 22, 2020
1.730
1.750
1.590
1.630
977,121
-0.14(-7.91%)
Sep 21, 2020
1.790
1.820
1.680
1.770
1,024,460
+0.04(+2.31%)
Sep 18, 2020
1.730
1.890
1.710
1.730
2,386,400
-0.02(-1.14%)
Sep 17, 2020
1.750
1.780
1.670
1.750
484,312
-0.06(-3.31%)
Sep 16, 2020
1.810
1.830
1.760
1.810
424,519
+0.00(+0.00%)
Sep 15, 2020
1.830
1.880
1.750
1.810
1,814,852
+0.00(+0.00%)
Sep 14, 2020
1.720
1.870
1.660
1.810
3,235,630
+0.10(+5.85%)
Sep 11, 2020
1.740
1.790
1.640
1.710
475,700
-0.04(-2.29%)
Sep 10, 2020
1.790
1.790
1.660
1.750
386,263
+0.01(+0.57%)
Sep 09, 2020
1.810
1.920
1.730
1.740
1,114,755
-0.06(-3.33%)
Sep 08, 2020
1.730
1.910
1.730
1.800
432,167
-0.02(-1.10%)
Sep 04, 2020
1.860
1.938
1.700
1.820
446,400
-0.05(-2.67%)
Sep 03, 2020
1.940
1.970
1.830
1.870
195,480
-0.11(-5.56%)
Sep 02, 2020
2.040
2.080
1.850
1.980
478,069
-0.03(-1.49%)
Sep 01, 2020
1.910
2.120
1.860
2.010
910,968
+0.10(+5.24%)
Aug 31, 2020
1.870
1.930
1.780
1.910
301,408
+0.06(+3.24%)
Aug 28, 2020
1.770
1.870
1.751
1.850
181,500
+0.07(+3.93%)
Aug 27, 2020
1.810
1.820
1.730
1.780
202,932
-0.01(-0.56%)
Aug 26, 2020
1.830
1.870
1.770
1.790
191,648
-0.04(-2.19%)
Aug 25, 2020
1.850
1.850
1.680
1.830
419,013
-0.01(-0.54%)
Aug 24, 2020
2.090
2.090
1.760
1.840
1,076,177
-0.31(-14.42%)
Aug 21, 2020
2.190
2.220
2.070
2.150
1,088,900
-0.11(-4.87%)
Aug 20, 2020
2.160
3.110
2.010
2.260
23,809,800
+0.19(+9.18%)
Aug 19, 2020
2.070
2.140
2.040
2.070
208,866
+0.00(+0.00%)
Aug 18, 2020
2.030
2.130
1.970
2.070
674,115
+0.02(+0.98%)
Aug 17, 2020
2.080
2.140
2.030
2.050
364,572
-0.05(-2.38%)
Aug 14, 2020
2.100
2.150
2.020
2.100
434,600
-0.03(-1.41%)
Aug 13, 2020
2.070
2.200
2.040
2.130
561,672
+0.06(+2.90%)
Aug 12, 2020
2.130
2.140
2.010
2.070
431,491
-0.05(-2.36%)
Aug 11, 2020
2.120
2.260
2.100
2.120
601,590
+0.01(+0.47%)
Aug 10, 2020
2.130
2.170
2.050
2.110
337,975
-0.06(-2.76%)
Aug 07, 2020
2.240
2.260
2.110
2.170
430,300
-0.12(-5.24%)
Aug 06, 2020
2.330
2.340
2.200
2.290
663,879
-0.10(-4.18%)
Aug 05, 2020
2.500
2.530
2.350
2.390
675,181
-0.05(-2.05%)
Aug 04, 2020
2.400
2.530
2.370
2.440
402,504
+0.03(+1.24%)
Aug 03, 2020
2.380
2.440
2.330
2.410
294,173
+0.06(+2.55%)
Jul 31, 2020
2.420
2.460
2.340
2.350
349,800
-0.06(-2.49%)
Jul 30, 2020
2.440
2.500
2.330
2.410
411,582
-0.04(-1.63%)
Jul 29, 2020
2.360
2.480
2.310
2.450
710,523
+0.11(+4.70%)
Jul 28, 2020
2.370
2.380
2.310
2.340
255,898
-0.06(-2.50%)
Jul 27, 2020
2.310
2.470
2.260
2.400
297,137
+0.05(+2.13%)
Jul 24, 2020
2.430
2.453
2.310
2.350
317,100
-0.02(-0.84%)
Jul 23, 2020
2.440
2.790
2.350
2.370
2,958,169
+0.03(+1.28%)
Jul 22, 2020
2.290
2.380
2.250
2.340
281,456
+0.09(+4.00%)
Jul 21, 2020
2.350
2.390
2.230
2.250
180,049
-0.10(-4.26%)
Jul 20, 2020
2.400
2.400
2.250
2.350
310,800
+0.07(+3.07%)
Jul 17, 2020
2.280
2.380
2.250
2.280
154,300
+0.02(+0.88%)
Jul 16, 2020
2.350
2.402
2.250
2.260
185,093
-0.11(-4.64%)
Jul 15, 2020
2.360
2.510
2.290
2.370
216,379
+0.04(+1.72%)
Jul 14, 2020
2.350
2.390
2.200
2.330
409,521
-0.06(-2.51%)
Jul 13, 2020
2.660
2.790
2.210
2.390
1,228,824
-0.31(-11.48%)
Jul 10, 2020
2.630
2.790
2.510
2.700
619,700
-0.08(-2.88%)
Jul 09, 2020
3.060
3.130
2.450
2.780
1,738,745
-0.14(-4.79%)
Jul 08, 2020
2.600
3.120
2.600
2.920
751,134
+0.28(+10.61%)
Jul 07, 2020
2.630
2.730
2.500
2.640
231,245
-0.07(-2.58%)
Jul 06, 2020
2.350
3.070
2.310
2.710
1,923,644
+0.42(+18.34%)
Jul 02, 2020
2.360
2.470
2.240
2.290
228,900
-0.06(-2.55%)
Jul 01, 2020
2.590
2.610
2.190
2.350
962,148
-0.30(-11.32%)
Jun 30, 2020
2.110
2.700
2.000
2.650
2,746,696
+0.55(+26.19%)
Jun 29, 2020
2.000
2.350
2.000
2.100
698,178
+0.10(+5.00%)
Jun 26, 2020
2.040
2.080
2.000
2.000
143,900
-0.09(-4.31%)
Jun 25, 2020
2.030
2.190
2.000
2.090
393,529
+0.03(+1.46%)
Jun 24, 2020
2.110
2.160
2.030
2.060
320,121
-0.07(-3.29%)
Jun 23, 2020
2.250
2.310
2.080
2.130
519,381
-0.14(-6.17%)
Jun 22, 2020
2.230
2.280
2.150
2.270
121,833
+0.00(+0.00%)
Jun 19, 2020
2.280
2.380
2.200
2.270
192,700
+0.00(+0.00%)
Jun 18, 2020
2.370
2.390
2.210
2.270
191,011
-0.11(-4.62%)
Jun 17, 2020
2.390
2.460
2.210
2.380
717,502
-0.09(-3.64%)
Jun 16, 2020
2.070
2.580
2.050
2.470
2,386,362
+0.46(+22.89%)
Jun 15, 2020
2.000
2.060
2.000
2.010
269,123
-0.02(-0.99%)
Jun 12, 2020
2.030
2.170
1.980
2.030
101,600
+0.01(+0.50%)
Jun 11, 2020
2.040
2.170
1.940
2.020
510,749
-0.10(-4.72%)
Jun 10, 2020
2.210
2.210
2.050
2.120
242,550
-0.03(-1.40%)
Jun 09, 2020
2.100
2.220
2.030
2.150
254,223
-0.04(-1.83%)
Jun 08, 2020
2.200
2.260
2.140
2.190
282,720
+0.00(+0.00%)
Jun 05, 2020
2.240
2.330
2.120
2.190
468,400
-0.15(-6.41%)
Jun 04, 2020
2.500
2.580
2.250
2.340
475,594
-0.11(-4.49%)
Jun 03, 2020
2.300
2.500
2.110
2.450
1,368,302
+0.06(+2.51%)
Jun 02, 2020
4.210
4.260
2.300
2.390
24,800,002
+0.39(+19.50%)
Jun 01, 2020
2.220
2.300
1.690
2.000
441,902
-0.21(-9.50%)
May 29, 2020
2.290
2.290
2.200
2.210
69,800
-0.05(-2.21%)
May 28, 2020
2.350
2.350
2.200
2.260
82,359
-0.04(-1.74%)
May 27, 2020
2.380
2.384
2.178
2.300
138,441
+0.02(+0.88%)
May 26, 2020
2.270
2.460
2.170
2.280
493,905
+0.11(+5.07%)
May 22, 2020
2.030
2.180
2.020
2.170
223,100
+0.16(+7.96%)
May 21, 2020
1.890
2.040
1.820
2.010
168,795
+0.13(+6.91%)
May 20, 2020
1.890
1.900
1.760
1.880
132,467
+0.10(+5.62%)
May 19, 2020
1.740
1.810
1.670
1.780
96,247
+0.06(+3.49%)
May 18, 2020
1.540
1.780
1.540
1.720
165,735
+0.18(+11.69%)
May 15, 2020
1.610
1.649
1.510
1.540
70,000
-0.04(-2.53%)
May 14, 2020
1.550
1.600
1.400
1.580
47,157
+0.06(+3.95%)
May 13, 2020
1.650
1.650
1.460
1.520
124,787
-0.06(-3.80%)
May 12, 2020
1.440
1.590
1.440
1.580
77,474
+0.15(+10.49%)
May 11, 2020
1.350
1.570
1.310
1.430
197,964
+0.05(+3.62%)
May 08, 2020
1.390
1.412
1.315
1.380
82,800
+0.00(+0.00%)
May 07, 2020
1.400
1.426
1.320
1.380
72,244
-0.07(-4.83%)
May 06, 2020
1.470
1.512
1.400
1.450
101,909
+0.04(+2.84%)
May 05, 2020
1.440
1.500
1.375
1.410
203,835
+0.02(+1.44%)
May 04, 2020
1.400
1.450
1.310
1.390
68,177
-0.02(-1.42%)
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.