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
Autoweb Inc
(NQ:
AUTO
)
0.3880
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 31, 2022
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
2.580
2.680
2.560
2.600
31,700
+0.00(+0.00%)
Apr 29, 2021
2.630
2.640
2.540
2.600
17,397
+0.01(+0.39%)
Apr 28, 2021
2.630
2.719
2.540
2.590
31,560
-0.08(-3.00%)
Apr 27, 2021
2.660
2.700
2.600
2.670
24,232
+0.04(+1.52%)
Apr 26, 2021
2.680
2.690
2.600
2.630
37,336
-0.01(-0.38%)
Apr 23, 2021
2.540
2.660
2.520
2.640
48,700
+0.13(+5.18%)
Apr 22, 2021
2.560
2.670
2.470
2.510
27,541
-0.02(-0.79%)
Apr 21, 2021
2.360
2.600
2.360
2.530
80,539
+0.12(+4.98%)
Apr 20, 2021
2.480
2.530
2.380
2.410
101,296
-0.05(-2.03%)
Apr 19, 2021
2.590
2.600
2.420
2.460
127,380
-0.11(-4.28%)
Apr 16, 2021
2.780
2.790
2.530
2.570
170,600
-0.21(-7.55%)
Apr 15, 2021
2.870
2.960
2.780
2.780
41,907
-0.09(-3.14%)
Apr 14, 2021
2.890
2.960
2.830
2.870
52,347
+0.01(+0.35%)
Apr 13, 2021
2.810
2.930
2.751
2.860
149,666
+0.06(+2.14%)
Apr 12, 2021
2.910
2.950
2.800
2.800
32,514
-0.14(-4.76%)
Apr 09, 2021
2.990
3.050
2.900
2.940
184,800
-0.05(-1.67%)
Apr 08, 2021
2.910
3.020
2.890
2.990
100,259
+0.14(+4.91%)
Apr 07, 2021
2.930
2.945
2.830
2.850
42,332
-0.09(-3.06%)
Apr 06, 2021
2.860
3.030
2.860
2.940
114,732
+0.08(+2.80%)
Apr 05, 2021
2.810
2.890
2.750
2.860
94,142
+0.08(+2.88%)
Apr 01, 2021
2.710
2.890
2.680
2.780
133,800
+0.11(+4.12%)
Mar 31, 2021
2.670
2.760
2.600
2.670
24,951
+0.03(+1.14%)
Mar 30, 2021
2.550
2.720
2.550
2.640
199,133
+0.05(+1.93%)
Mar 29, 2021
2.690
2.740
2.560
2.590
78,754
-0.09(-3.36%)
Mar 26, 2021
2.820
2.880
2.615
2.680
70,400
-0.13(-4.63%)
Mar 25, 2021
2.700
2.950
2.680
2.810
460,367
+0.07(+2.55%)
Mar 24, 2021
3.110
3.120
2.690
2.740
256,657
-0.37(-11.90%)
Mar 23, 2021
3.120
3.220
3.000
3.110
361,588
+0.02(+0.65%)
Mar 22, 2021
3.110
3.150
3.000
3.090
275,467
+0.01(+0.32%)
Mar 19, 2021
3.060
3.170
3.005
3.080
225,400
-0.02(-0.65%)
Mar 18, 2021
3.160
3.330
3.030
3.100
517,903
-0.15(-4.62%)
Mar 17, 2021
3.030
3.380
3.020
3.250
398,771
+0.18(+5.86%)
Mar 16, 2021
3.150
3.180
3.010
3.070
184,838
-0.12(-3.76%)
Mar 15, 2021
3.000
3.330
2.920
3.190
396,359
+0.26(+8.87%)
Mar 12, 2021
2.800
3.020
2.720
2.930
179,400
-0.02(-0.68%)
Mar 11, 2021
2.740
3.090
2.700
2.950
406,055
+0.28(+10.49%)
Mar 10, 2021
2.700
2.740
2.590
2.670
97,478
+0.05(+1.91%)
Mar 09, 2021
2.510
2.700
2.420
2.620
121,889
+0.21(+8.71%)
Mar 08, 2021
2.400
2.500
2.360
2.410
95,687
-0.01(-0.41%)
Mar 05, 2021
2.380
2.480
2.230
2.420
225,400
+0.07(+2.98%)
Mar 04, 2021
2.600
2.730
2.300
2.350
314,986
-0.31(-11.65%)
Mar 03, 2021
2.720
2.770
2.620
2.660
232,726
-0.05(-1.85%)
Mar 02, 2021
2.840
2.840
2.690
2.710
302,319
-0.11(-3.90%)
Mar 01, 2021
2.590
2.980
2.590
2.820
673,743
+0.25(+9.73%)
Feb 26, 2021
2.690
2.900
2.540
2.570
845,000
-0.09(-3.38%)
Feb 25, 2021
2.850
2.880
2.630
2.660
197,110
-0.17(-6.01%)
Feb 24, 2021
2.780
2.880
2.730
2.830
94,384
+0.06(+2.17%)
Feb 23, 2021
2.700
2.850
2.410
2.770
313,879
-0.27(-8.88%)
Feb 22, 2021
3.030
3.340
3.000
3.040
740,764
+0.00(+0.00%)
Feb 19, 2021
3.080
3.170
3.020
3.040
158,000
-0.04(-1.30%)
Feb 18, 2021
3.200
3.220
3.050
3.080
291,562
-0.09(-2.84%)
Feb 17, 2021
3.310
3.330
3.130
3.170
253,835
-0.19(-5.65%)
Feb 16, 2021
3.570
3.600
3.260
3.360
471,347
-0.11(-3.17%)
Feb 12, 2021
3.420
3.540
3.390
3.470
85,100
-0.03(-0.86%)
Feb 11, 2021
3.600
3.620
3.360
3.500
153,022
-0.05(-1.41%)
Feb 10, 2021
3.650
3.680
3.360
3.550
387,789
-0.05(-1.39%)
Feb 09, 2021
3.480
3.650
3.440
3.600
491,210
+0.17(+4.96%)
Feb 08, 2021
3.320
3.490
3.320
3.430
144,241
+0.16(+4.89%)
Feb 05, 2021
3.370
3.440
3.215
3.270
289,300
-0.05(-1.51%)
Feb 04, 2021
3.300
3.550
3.260
3.320
589,739
+0.05(+1.53%)
Feb 03, 2021
3.070
3.300
3.070
3.270
175,980
+0.27(+9.00%)
Feb 02, 2021
3.030
3.090
2.940
3.000
374,459
-0.05(-1.64%)
Feb 01, 2021
3.000
3.130
2.960
3.050
110,430
+0.07(+2.35%)
Jan 29, 2021
2.950
3.140
2.920
2.980
156,400
+0.03(+1.02%)
Jan 28, 2021
3.060
3.080
2.900
2.950
158,423
+0.01(+0.34%)
Jan 27, 2021
3.000
3.240
2.910
2.940
240,972
-0.30(-9.26%)
Jan 26, 2021
3.250
3.400
3.160
3.240
242,901
+0.00(+0.00%)
Jan 25, 2021
3.280
3.500
3.110
3.240
322,320
-0.11(-3.28%)
Jan 22, 2021
3.200
3.440
3.160
3.350
205,700
-0.09(-2.62%)
Jan 21, 2021
3.360
3.500
3.050
3.440
615,174
-0.13(-3.64%)
Jan 20, 2021
3.260
4.400
3.260
3.570
4,284,852
+0.60(+20.20%)
Jan 19, 2021
2.650
3.000
2.570
2.970
1,327,322
+0.38(+14.67%)
Jan 15, 2021
2.700
2.750
2.560
2.590
198,500
-0.16(-5.82%)
Jan 14, 2021
2.810
2.860
2.630
2.750
796,443
+0.00(+0.00%)
Jan 13, 2021
3.010
3.035
2.750
2.750
464,276
-0.20(-6.78%)
Jan 12, 2021
2.790
3.100
2.720
2.950
411,966
+0.19(+6.88%)
Jan 11, 2021
2.800
2.825
2.680
2.760
331,158
-0.03(-1.08%)
Jan 08, 2021
2.840
2.990
2.750
2.790
126,100
-0.04(-1.41%)
Jan 07, 2021
2.750
2.870
2.740
2.830
106,820
+0.14(+5.20%)
Jan 06, 2021
2.710
2.825
2.670
2.690
99,924
+0.04(+1.51%)
Jan 05, 2021
2.530
2.740
2.500
2.650
214,182
+0.07(+2.71%)
Jan 04, 2021
2.470
2.610
2.410
2.580
323,448
+0.11(+4.45%)
Dec 31, 2020
2.470
2.470
2.470
330,918
-0.15(-5.73%)
Dec 30, 2020
2.500
2.730
2.500
2.620
330,918
+0.13(+5.22%)
Dec 29, 2020
2.790
2.850
2.480
2.490
333,023
-0.27(-9.78%)
Dec 28, 2020
2.760
2.850
2.730
2.760
462,548
+0.02(+0.73%)
Dec 24, 2020
2.880
2.910
2.730
2.740
290,400
-0.11(-3.86%)
Dec 23, 2020
2.890
2.920
2.780
2.850
309,659
-0.01(-0.35%)
Dec 22, 2020
2.950
2.960
2.800
2.860
259,777
-0.03(-1.04%)
Dec 21, 2020
2.850
2.910
2.780
2.890
286,939
-0.01(-0.34%)
Dec 18, 2020
2.860
2.960
2.780
2.900
345,300
+0.07(+2.47%)
Dec 17, 2020
2.830
2.978
2.780
2.830
299,162
+0.03(+1.07%)
Dec 16, 2020
2.840
2.890
2.740
2.800
65,897
+0.01(+0.36%)
Dec 15, 2020
2.750
2.840
2.737
2.790
138,755
+0.06(+2.20%)
Dec 14, 2020
2.770
2.830
2.710
2.730
258,869
+0.01(+0.37%)
Dec 11, 2020
2.790
2.840
2.690
2.720
337,700
-0.11(-3.89%)
Dec 10, 2020
2.990
3.050
2.820
2.830
200,881
-0.14(-4.71%)
Dec 09, 2020
2.870
3.100
2.820
2.970
538,437
+0.16(+5.69%)
Dec 08, 2020
2.800
2.930
2.750
2.810
735,404
+0.01(+0.36%)
Dec 07, 2020
2.840
2.860
2.720
2.800
276,851
-0.03(-1.06%)
Dec 04, 2020
2.800
2.960
2.700
2.830
254,700
+0.06(+2.17%)
Dec 03, 2020
2.910
2.960
2.710
2.770
287,201
-0.15(-5.14%)
Dec 02, 2020
2.990
3.020
2.820
2.920
249,281
-0.09(-2.99%)
Dec 01, 2020
3.200
3.230
2.900
3.010
450,410
-0.21(-6.52%)
Nov 30, 2020
3.400
3.580
3.090
3.220
1,012,538
-0.08(-2.42%)
Nov 27, 2020
3.050
3.540
2.840
3.300
1,194,900
+0.28(+9.27%)
Nov 25, 2020
2.790
3.030
2.700
3.020
495,800
+0.25(+9.03%)
Nov 24, 2020
2.550
2.800
2.540
2.770
525,281
+0.20(+7.78%)
Nov 23, 2020
2.590
2.610
2.410
2.570
335,224
-0.04(-1.53%)
Nov 20, 2020
2.680
2.720
2.521
2.610
514,600
-0.03(-1.14%)
Nov 19, 2020
2.300
2.720
2.260
2.640
954,966
+0.33(+14.29%)
Nov 18, 2020
2.310
2.350
2.240
2.310
341,212
-0.01(-0.43%)
Nov 17, 2020
2.330
2.390
2.220
2.320
196,912
+0.03(+1.31%)
Nov 16, 2020
2.310
2.390
2.260
2.290
174,185
-0.08(-3.38%)
Nov 13, 2020
2.450
2.460
2.320
2.370
148,200
-0.03(-1.25%)
Nov 12, 2020
2.350
2.420
2.230
2.400
242,989
+0.04(+1.69%)
Nov 11, 2020
2.330
2.360
2.210
2.360
173,374
+0.12(+5.36%)
Nov 10, 2020
2.350
2.400
2.150
2.240
310,386
-0.05(-2.18%)
Nov 09, 2020
2.530
2.600
2.280
2.290
685,930
-0.03(-1.29%)
Nov 06, 2020
3.250
3.440
2.220
2.320
1,562,200
-1.52(-39.58%)
Nov 05, 2020
3.870
3.950
3.660
3.840
251,186
+0.13(+3.50%)
Nov 04, 2020
3.270
3.880
3.220
3.710
618,323
+0.48(+14.86%)
Nov 03, 2020
3.340
3.400
3.210
3.230
78,778
-0.05(-1.52%)
Nov 02, 2020
3.150
3.400
3.150
3.280
89,159
+0.19(+6.15%)
Oct 30, 2020
3.495
3.495
3.070
3.090
164,200
-0.31(-9.12%)
Oct 29, 2020
3.230
3.422
3.110
3.400
84,144
+0.18(+5.59%)
Oct 28, 2020
3.350
3.430
3.180
3.220
177,987
-0.31(-8.78%)
Oct 27, 2020
3.590
3.689
3.390
3.530
179,978
-0.14(-3.81%)
Oct 26, 2020
3.750
3.920
3.470
3.670
182,263
-0.17(-4.43%)
Oct 23, 2020
3.780
3.940
3.610
3.840
106,400
+0.06(+1.59%)
Oct 22, 2020
3.860
3.890
3.610
3.780
138,752
-0.08(-2.07%)
Oct 21, 2020
3.880
3.990
3.760
3.860
96,265
-0.01(-0.26%)
Oct 20, 2020
4.190
4.190
3.850
3.870
246,932
-0.21(-5.15%)
Oct 19, 2020
4.390
4.390
4.010
4.080
189,647
-0.14(-3.32%)
Oct 16, 2020
4.350
4.600
4.160
4.220
261,700
-0.08(-1.86%)
Oct 15, 2020
4.440
4.450
4.100
4.300
245,238
-0.06(-1.38%)
Oct 14, 2020
4.340
4.840
4.270
4.360
397,149
+0.12(+2.83%)
Oct 13, 2020
4.280
4.470
4.000
4.240
419,201
-0.26(-5.78%)
Oct 12, 2020
3.950
4.780
3.900
4.500
1,100,866
+0.76(+20.32%)
Oct 09, 2020
3.430
3.880
3.430
3.740
543,400
+0.24(+6.86%)
Oct 08, 2020
3.320
3.550
3.300
3.500
133,648
+0.18(+5.42%)
Oct 07, 2020
3.310
3.450
3.260
3.320
169,779
+0.02(+0.61%)
Oct 06, 2020
3.500
3.520
3.260
3.300
189,336
-0.15(-4.35%)
Oct 05, 2020
3.200
3.600
3.180
3.450
469,021
+0.31(+9.87%)
Oct 02, 2020
3.170
3.388
3.130
3.140
241,700
-0.13(-3.98%)
Oct 01, 2020
3.130
3.360
3.050
3.270
590,765
+0.13(+4.14%)
Sep 30, 2020
3.190
3.300
3.090
3.140
149,492
-0.05(-1.57%)
Sep 29, 2020
3.200
3.250
3.030
3.190
147,146
-0.03(-0.93%)
Sep 28, 2020
3.050
3.250
3.030
3.220
226,602
+0.27(+9.15%)
Sep 25, 2020
2.960
3.120
2.820
2.950
165,900
+0.04(+1.37%)
Sep 24, 2020
3.320
3.320
2.810
2.910
341,770
-0.29(-9.06%)
Sep 23, 2020
3.490
3.610
3.170
3.200
368,509
-0.26(-7.51%)
Sep 22, 2020
3.150
3.530
3.150
3.460
435,148
+0.33(+10.54%)
Sep 21, 2020
3.400
3.400
3.100
3.130
564,720
-0.46(-12.81%)
Sep 18, 2020
3.660
3.740
3.550
3.590
305,000
-0.01(-0.28%)
Sep 17, 2020
3.600
3.700
3.450
3.600
199,350
+0.05(+1.41%)
Sep 16, 2020
3.700
3.960
3.500
3.550
309,238
-0.12(-3.27%)
Sep 15, 2020
3.510
3.760
3.510
3.670
303,216
+0.17(+4.86%)
Sep 14, 2020
3.650
3.700
3.410
3.500
450,677
-0.11(-3.05%)
Sep 11, 2020
3.520
3.780
3.500
3.610
459,800
+0.09(+2.56%)
Sep 10, 2020
4.000
4.060
3.430
3.520
653,035
-0.36(-9.28%)
Sep 09, 2020
3.450
4.370
3.300
3.880
1,601,472
+0.44(+12.79%)
Sep 08, 2020
4.010
4.070
3.420
3.440
640,990
-0.81(-19.06%)
Sep 04, 2020
4.200
4.480
3.770
4.250
1,119,500
+0.03(+0.71%)
Sep 03, 2020
4.200
4.600
4.000
4.220
838,645
-0.11(-2.54%)
Sep 02, 2020
5.080
5.110
4.050
4.330
1,372,503
-0.63(-12.70%)
Sep 01, 2020
5.190
5.970
4.820
4.960
2,468,515
-0.41(-7.64%)
Aug 31, 2020
4.430
5.590
4.150
5.370
4,036,097
+0.91(+20.40%)
Aug 28, 2020
4.460
4.620
3.800
4.460
2,554,500
-0.37(-7.66%)
Aug 27, 2020
3.790
5.000
3.690
4.830
8,876,710
+1.25(+34.92%)
Aug 26, 2020
3.480
4.230
3.230
3.580
1,638,521
+0.12(+3.47%)
Aug 25, 2020
3.400
3.570
3.120
3.460
664,670
+0.01(+0.29%)
Aug 24, 2020
2.960
3.470
2.750
3.450
1,332,297
+0.67(+24.10%)
Aug 21, 2020
3.300
3.340
2.750
2.780
969,000
-0.58(-17.26%)
Aug 20, 2020
3.080
3.690
2.960
3.360
8,283,224
+0.63(+23.08%)
Aug 19, 2020
2.290
2.890
2.240
2.730
2,296,059
+0.45(+19.74%)
Aug 18, 2020
2.230
2.410
2.220
2.280
137,187
+0.00(+0.00%)
Aug 17, 2020
2.080
2.320
2.080
2.280
84,398
+0.19(+9.09%)
Aug 14, 2020
2.370
2.370
2.020
2.090
193,200
-0.29(-12.18%)
Aug 13, 2020
2.090
2.500
2.090
2.380
347,340
+0.17(+7.69%)
Aug 12, 2020
1.800
2.250
1.770
2.210
582,137
+0.40(+22.10%)
Aug 11, 2020
1.790
1.880
1.770
1.810
72,329
+0.07(+4.02%)
Aug 10, 2020
1.730
1.830
1.700
1.740
119,799
-0.01(-0.57%)
Aug 07, 2020
1.790
1.850
1.690
1.750
107,800
-0.03(-1.69%)
Aug 06, 2020
1.700
1.830
1.550
1.780
515,372
-0.11(-5.82%)
Aug 05, 2020
1.830
1.920
1.720
1.890
365,076
+0.10(+5.59%)
Aug 04, 2020
1.560
1.820
1.560
1.790
402,827
+0.14(+8.48%)
Aug 03, 2020
1.350
1.680
1.330
1.650
748,479
+0.27(+19.57%)
Jul 31, 2020
1.350
1.400
1.314
1.380
161,600
+0.00(+0.00%)
Jul 30, 2020
1.360
1.390
1.280
1.380
183,443
+0.07(+5.34%)
Jul 29, 2020
1.370
1.390
1.290
1.310
109,837
-0.06(-4.38%)
Jul 28, 2020
1.310
1.460
1.310
1.370
220,265
+0.04(+3.01%)
Jul 27, 2020
1.420
1.420
1.290
1.330
127,985
-0.04(-2.92%)
Jul 24, 2020
1.510
1.520
1.352
1.370
185,200
-0.16(-10.46%)
Jul 23, 2020
1.460
1.720
1.450
1.530
890,402
+0.01(+0.66%)
Jul 22, 2020
1.430
1.590
1.410
1.520
203,172
+0.07(+4.83%)
Jul 21, 2020
1.730
1.740
1.410
1.450
464,028
-0.26(-15.20%)
Jul 20, 2020
1.820
2.000
1.620
1.710
1,989,359
-0.18(-9.52%)
Jul 17, 2020
1.430
2.170
1.413
1.890
4,795,400
+0.58(+44.27%)
Jul 16, 2020
1.190
1.360
1.190
1.310
209,018
+0.12(+10.08%)
Jul 15, 2020
1.180
1.270
1.170
1.190
55,805
-0.01(-0.83%)
Jul 14, 2020
1.180
1.270
1.110
1.200
205,475
+0.01(+0.84%)
Jul 13, 2020
1.220
1.290
1.170
1.190
133,853
+0.01(+1.28%)
Jul 10, 2020
1.200
1.220
1.150
1.175
77,600
+0.04(+3.07%)
Jul 09, 2020
1.140
1.184
1.120
1.140
58,245
-0.01(-0.87%)
Jul 08, 2020
1.110
1.210
1.110
1.150
113,297
+0.02(+1.77%)
Jul 07, 2020
1.170
1.175
1.116
1.130
60,159
-0.06(-5.04%)
Jul 06, 2020
1.210
1.230
1.160
1.190
133,504
-0.01(-0.83%)
Jul 02, 2020
1.230
1.240
1.200
1.200
74,100
-0.02(-1.64%)
Jul 01, 2020
1.270
1.320
1.200
1.220
111,297
-0.07(-5.43%)
Jun 30, 2020
1.250
1.340
1.210
1.290
99,226
+0.05(+4.03%)
Jun 29, 2020
1.210
1.330
1.160
1.240
130,069
+0.02(+1.64%)
Jun 26, 2020
1.370
1.370
1.210
1.220
174,300
-0.18(-12.86%)
Jun 25, 2020
1.140
1.450
1.110
1.400
610,465
+0.24(+20.69%)
Jun 24, 2020
1.210
1.210
1.100
1.160
132,509
-0.07(-5.69%)
Jun 23, 2020
1.150
1.270
1.150
1.230
126,668
+0.06(+5.13%)
Jun 22, 2020
1.340
1.340
1.110
1.170
231,916
-0.12(-9.30%)
Jun 19, 2020
1.390
1.440
1.210
1.290
770,800
+0.19(+17.27%)
Jun 18, 2020
1.070
1.290
1.030
1.100
1,001,817
+0.02(+1.86%)
Jun 17, 2020
1.100
1.110
1.030
1.080
51,998
-0.01(-0.93%)
Jun 16, 2020
1.130
1.200
1.060
1.090
52,960
+0.02(+1.87%)
Jun 15, 2020
1.050
1.110
0.9500
1.070
143,572
-0.01(-0.93%)
Jun 12, 2020
1.130
1.160
1.060
1.080
112,800
-0.01(-0.92%)
Jun 11, 2020
1.210
1.350
1.080
1.090
241,130
-0.32(-22.70%)
Jun 10, 2020
1.510
1.530
1.370
1.410
130,481
-0.11(-7.24%)
Jun 09, 2020
1.570
1.741
1.380
1.520
432,145
-0.03(-1.94%)
Jun 08, 2020
1.300
1.550
1.300
1.550
365,612
+0.27(+21.09%)
Jun 05, 2020
1.240
1.400
1.190
1.280
454,100
+0.14(+12.28%)
Jun 04, 2020
1.170
1.238
1.072
1.140
321,968
-0.05(-4.20%)
Jun 03, 2020
1.040
1.290
1.030
1.190
1,445,619
+0.14(+13.33%)
Jun 02, 2020
1.010
1.070
0.9601
1.050
130,898
+0.05(+5.35%)
Jun 01, 2020
1.000
1.080
0.9350
0.9967
270,525
+0.03(+2.75%)
May 29, 2020
0.9587
0.9899
0.9351
0.9700
43,600
+0.01(+1.04%)
May 28, 2020
1.030
1.030
0.9199
0.9600
85,214
-0.03(-3.03%)
May 27, 2020
0.9400
1.050
0.9300
0.9900
318,969
+0.07(+7.26%)
May 26, 2020
0.9000
0.9652
0.8600
0.9230
192,319
+0.07(+8.59%)
May 22, 2020
0.9100
0.9100
0.8405
0.8500
133,100
-0.02(-2.35%)
May 21, 2020
0.9580
0.9599
0.8602
0.8705
127,630
-0.07(-7.39%)
May 20, 2020
0.8500
1.090
0.8300
0.9400
662,333
+0.11(+13.23%)
May 19, 2020
0.8490
0.8800
0.8100
0.8302
74,945
-0.02(-2.21%)
May 18, 2020
0.8300
0.8680
0.8200
0.8490
78,915
+0.04(+4.39%)
May 15, 2020
0.8200
0.8500
0.8000
0.8133
82,000
-0.04(-4.32%)
May 14, 2020
0.9000
0.9100
0.8000
0.8500
173,544
-0.11(-11.46%)
May 13, 2020
0.9100
1.050
0.7800
0.9600
928,739
+0.08(+9.09%)
May 12, 2020
0.9299
0.9598
0.8500
0.8800
255,034
-0.02(-2.22%)
May 11, 2020
0.9700
1.000
0.8900
0.9000
172,367
-0.05(-5.26%)
May 08, 2020
0.9600
1.050
0.8900
0.9500
266,200
-0.06(-5.94%)
May 07, 2020
1.110
1.180
0.9700
1.010
245,905
-0.16(-13.68%)
May 06, 2020
0.8900
1.320
0.8700
1.170
1,444,959
+0.31(+35.97%)
May 05, 2020
0.8900
0.8900
0.8308
0.8605
33,706
-0.00(-0.03%)
May 04, 2020
0.8600
0.8717
0.8101
0.8608
25,371
-0.01(-0.59%)
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.