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
China Finance Online ADR
(NQ:
JRJC
)
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 (%)
Apr 30, 2019
1.190
1.213
1.130
1.150
111,810
-0.04(-3.36%)
Apr 29, 2019
1.200
1.230
1.190
1.190
36,767
-0.01(-0.83%)
Apr 26, 2019
1.250
1.250
1.200
1.200
58,200
-0.06(-4.76%)
Apr 25, 2019
1.290
1.290
1.191
1.260
89,592
+0.03(+2.85%)
Apr 24, 2019
1.290
1.310
1.200
1.225
121,198
-0.09(-7.19%)
Apr 23, 2019
1.280
1.320
1.240
1.320
130,652
+0.04(+3.13%)
Apr 22, 2019
1.300
1.370
1.280
1.280
52,041
-0.02(-1.54%)
Apr 18, 2019
1.440
1.443
1.210
1.300
501,700
-0.11(-7.80%)
Apr 17, 2019
1.510
1.780
1.380
1.410
1,452,487
-0.09(-6.00%)
Apr 16, 2019
1.520
1.560
1.480
1.500
73,368
+0.01(+0.67%)
Apr 15, 2019
1.500
1.530
1.480
1.490
70,355
-0.01(-0.67%)
Apr 12, 2019
1.590
1.590
1.500
1.500
35,600
-0.08(-5.06%)
Apr 11, 2019
1.490
1.615
1.470
1.580
283,632
+0.08(+5.33%)
Apr 10, 2019
1.460
1.505
1.450
1.500
20,957
+0.04(+2.74%)
Apr 09, 2019
1.520
1.520
1.410
1.460
62,463
-0.06(-3.95%)
Apr 08, 2019
1.530
1.530
1.470
1.520
45,967
+0.03(+2.12%)
Apr 05, 2019
1.430
1.530
1.430
1.488
89,400
+0.04(+2.66%)
Apr 04, 2019
1.440
1.520
1.410
1.450
131,543
+0.00(+0.00%)
Apr 03, 2019
1.450
1.490
1.450
1.450
58,545
+0.05(+3.57%)
Apr 02, 2019
1.520
1.520
1.400
1.400
95,114
-0.13(-8.50%)
Apr 01, 2019
1.520
1.610
1.490
1.530
122,247
+0.05(+3.38%)
Mar 29, 2019
1.450
1.640
1.430
1.480
347,500
+0.12(+8.82%)
Mar 28, 2019
1.280
1.430
1.280
1.360
174,329
+0.08(+6.25%)
Mar 27, 2019
1.308
1.308
1.230
1.280
67,881
-0.04(-3.03%)
Mar 26, 2019
1.270
1.380
1.270
1.320
79,626
+0.09(+7.32%)
Mar 25, 2019
1.230
1.330
1.230
1.230
137,617
-0.06(-4.65%)
Mar 22, 2019
1.420
1.420
1.260
1.290
265,800
-0.14(-9.79%)
Mar 21, 2019
1.510
1.510
1.410
1.430
77,668
-0.08(-5.29%)
Mar 20, 2019
1.518
1.530
1.420
1.510
107,172
-0.00(-0.01%)
Mar 19, 2019
1.550
1.572
1.500
1.510
115,950
-0.03(-1.95%)
Mar 18, 2019
1.640
1.640
1.510
1.540
147,027
-0.09(-5.52%)
Mar 15, 2019
1.630
1.650
1.490
1.630
169,900
+0.05(+3.16%)
Mar 14, 2019
1.510
1.640
1.490
1.580
215,789
+0.06(+3.95%)
Mar 13, 2019
1.590
1.600
1.500
1.520
121,640
-0.08(-5.00%)
Mar 12, 2019
1.730
1.780
1.560
1.600
186,369
-0.13(-7.51%)
Mar 11, 2019
1.460
1.790
1.430
1.730
491,369
+0.31(+21.83%)
Mar 08, 2019
1.540
1.540
1.331
1.420
369,800
-0.15(-9.55%)
Mar 07, 2019
1.880
1.880
1.550
1.570
461,139
-0.28(-15.14%)
Mar 06, 2019
1.870
1.980
1.810
1.850
439,352
-0.10(-5.13%)
Mar 05, 2019
2.050
2.140
1.800
1.950
1,690,872
-0.28(-12.56%)
Mar 04, 2019
1.340
2.230
1.340
2.230
6,491,284
+0.92(+70.23%)
Mar 01, 2019
1.170
1.470
1.170
1.310
341,200
+0.15(+12.93%)
Feb 28, 2019
1.240
1.263
1.150
1.160
128,136
-0.08(-6.45%)
Feb 27, 2019
1.210
1.300
1.210
1.240
83,278
+0.03(+2.48%)
Feb 26, 2019
1.260
1.390
1.180
1.210
342,786
-0.09(-6.92%)
Feb 25, 2019
1.180
1.400
1.160
1.300
651,920
+0.17(+15.04%)
Feb 22, 2019
1.050
1.150
1.050
1.130
225,400
+0.08(+7.62%)
Feb 21, 2019
1.090
1.090
1.010
1.050
9,822
+0.00(+0.00%)
Feb 20, 2019
1.060
1.100
1.000
1.050
139,416
+0.01(+0.96%)
Feb 19, 2019
1.020
1.080
1.018
1.040
74,261
+0.02(+1.96%)
Feb 15, 2019
1.020
1.030
1.000
1.020
35,300
+0.00(+0.00%)
Feb 14, 2019
1.050
1.070
1.010
1.020
55,479
-0.05(-4.67%)
Feb 13, 2019
1.020
1.080
1.012
1.070
24,982
+0.07(+7.00%)
Feb 12, 2019
1.000
1.090
0.9700
1.000
38,606
+0.04(+4.08%)
Feb 11, 2019
1.020
1.050
0.9608
0.9608
15,402
-0.03(-3.44%)
Feb 08, 2019
1.010
1.040
0.9800
0.9950
24,800
-0.02(-1.49%)
Feb 07, 2019
1.070
1.070
1.000
1.010
41,741
-0.06(-5.61%)
Feb 06, 2019
1.040
1.090
1.040
1.070
10,334
+0.03(+2.88%)
Feb 05, 2019
1.050
1.049
1.023
1.040
7,998
-0.01(-0.95%)
Feb 04, 2019
1.020
1.050
1.020
1.050
11,943
+0.04(+3.96%)
Feb 01, 2019
1.050
1.100
1.000
1.010
73,400
-0.02(-1.95%)
Jan 31, 2019
1.087
1.090
1.030
1.030
18,026
-0.08(-7.20%)
Jan 30, 2019
1.050
1.150
1.050
1.110
34,318
+0.06(+5.71%)
Jan 29, 2019
1.000
1.070
1.000
1.050
4,508
+0.01(+0.96%)
Jan 28, 2019
1.000
1.090
1.000
1.040
18,519
+0.01(+0.97%)
Jan 25, 2019
1.090
1.090
1.030
1.030
8,900
+0.00(+0.00%)
Jan 24, 2019
1.060
1.100
1.030
1.030
14,197
-0.07(-6.36%)
Jan 23, 2019
1.000
1.130
1.000
1.100
82,200
+0.02(+1.85%)
Jan 22, 2019
1.080
1.100
0.9600
1.080
92,322
-0.03(-2.70%)
Jan 18, 2019
0.9900
1.360
0.9900
1.110
766,600
+0.11(+11.00%)
Jan 17, 2019
0.9800
1.000
0.9800
1.000
55,659
+0.00(+0.00%)
Jan 16, 2019
1.000
1.000
0.9190
1.000
18,746
+0.00(+0.00%)
Jan 15, 2019
0.9700
1.000
0.9454
1.000
18,460
+0.03(+3.09%)
Jan 14, 2019
1.000
1.000
0.9200
0.9700
97,534
-0.03(-3.00%)
Jan 11, 2019
1.000
1.000
0.9500
1.000
59,500
+0.01(+1.01%)
Jan 10, 2019
0.9400
0.9900
0.9300
0.9900
14,643
+0.05(+5.32%)
Jan 09, 2019
0.8749
0.9450
0.8749
0.9400
43,229
+0.07(+8.05%)
Jan 08, 2019
0.9450
0.9450
0.8700
0.8700
26,873
-0.07(-7.94%)
Jan 07, 2019
0.8799
0.9450
0.8500
0.9450
32,217
+0.10(+12.50%)
Jan 04, 2019
0.8600
0.9100
0.8350
0.8400
30,700
+0.03(+3.70%)
Jan 03, 2019
0.8400
0.8800
0.8100
0.8100
41,583
-0.04(-4.71%)
Jan 02, 2019
0.9000
0.9000
0.7700
0.8500
24,837
-0.05(-5.56%)
Dec 31, 2018
0.7500
0.9300
0.7500
0.9000
194,500
+0.11(+13.92%)
Dec 28, 2018
0.7900
0.8100
0.7500
0.7900
67,000
+0.00(+0.00%)
Dec 27, 2018
0.7600
0.7994
0.7600
0.7900
61,404
+0.03(+4.08%)
Dec 26, 2018
0.7627
0.8000
0.7500
0.7590
93,479
-0.00(-0.13%)
Dec 24, 2018
0.7100
0.8000
0.6400
0.7600
72,800
-0.06(-7.32%)
Dec 21, 2018
0.8500
0.8900
0.7900
0.8200
46,400
+0.00(+0.00%)
Dec 20, 2018
0.9100
0.9100
0.8100
0.8200
82,104
-0.11(-11.64%)
Dec 19, 2018
0.9620
0.9939
0.8962
0.9280
41,695
-0.05(-5.18%)
Dec 18, 2018
1.040
1.050
0.9550
0.9787
19,247
-0.06(-5.89%)
Dec 17, 2018
1.050
1.060
1.010
1.040
22,542
-0.04(-3.70%)
Dec 14, 2018
1.040
1.080
1.000
1.080
125,800
+0.03(+2.86%)
Dec 13, 2018
1.100
1.100
1.050
1.050
35,399
-0.05(-4.55%)
Dec 12, 2018
1.020
1.110
1.020
1.100
72,043
+0.10(+10.00%)
Dec 11, 2018
1.050
1.240
1.000
1.000
366,543
-0.07(-6.54%)
Dec 10, 2018
1.420
1.560
1.000
1.070
675,024
-0.37(-25.69%)
Dec 07, 2018
1.470
1.490
1.420
1.440
15,300
-0.03(-2.04%)
Dec 06, 2018
1.460
1.490
1.460
1.470
13,437
-0.09(-5.77%)
Dec 04, 2018
1.540
1.570
1.460
1.560
10,600
-0.01(-0.64%)
Dec 03, 2018
1.620
1.620
1.460
1.570
45,811
+0.00(+0.00%)
Nov 30, 2018
1.570
1.640
1.520
1.570
2,300
+0.00(+0.00%)
Nov 29, 2018
1.490
1.650
1.490
1.570
5,656
+0.02(+1.29%)
Nov 28, 2018
1.510
1.620
1.500
1.550
8,605
-0.00(-0.05%)
Nov 27, 2018
1.560
1.580
1.531
1.551
9,225
+0.00(+0.05%)
Nov 26, 2018
1.590
1.640
1.550
1.550
5,896
-0.02(-1.27%)
Nov 23, 2018
1.530
1.680
1.520
1.570
96,900
+0.00(+0.00%)
Nov 21, 2018
1.570
1.570
1.570
0
-0.01(-0.63%)
Nov 20, 2018
1.660
1.670
1.560
1.580
13,125
-0.12(-7.06%)
Nov 19, 2018
1.706
1.710
1.651
1.700
10,056
-0.01(-0.58%)
Nov 16, 2018
1.670
1.710
1.630
1.710
8,500
+0.03(+1.79%)
Nov 15, 2018
1.690
1.698
1.650
1.680
10,277
-0.01(-0.59%)
Nov 14, 2018
1.710
1.760
1.690
1.690
10,272
-0.04(-2.31%)
Nov 13, 2018
1.700
1.752
1.700
1.730
7,752
+0.03(+1.76%)
Nov 12, 2018
1.690
1.725
1.690
1.700
4,643
-0.05(-2.86%)
Nov 09, 2018
1.730
1.750
1.700
1.750
3,100
-0.02(-1.13%)
Nov 08, 2018
1.790
1.809
1.730
1.770
6,935
-0.01(-0.56%)
Nov 07, 2018
1.810
1.830
1.780
1.780
8,160
-0.04(-2.20%)
Nov 06, 2018
1.800
1.820
1.750
1.820
14,594
+0.03(+1.68%)
Nov 05, 2018
1.790
1.827
1.770
1.790
52,295
-0.04(-2.19%)
Nov 02, 2018
1.810
1.830
1.780
1.830
21,500
+0.04(+2.23%)
Nov 01, 2018
1.760
1.820
1.760
1.790
64,720
+0.01(+0.56%)
Oct 31, 2018
1.810
1.830
1.770
1.780
9,459
-0.03(-1.66%)
Oct 30, 2018
1.840
1.850
1.810
1.810
597
+0.03(+1.69%)
Oct 29, 2018
1.850
1.870
1.770
1.780
17,026
-0.11(-5.82%)
Oct 26, 2018
1.810
1.890
1.770
1.890
6,200
+0.07(+3.85%)
Oct 25, 2018
1.810
1.880
1.800
1.820
25,807
-0.06(-3.19%)
Oct 24, 2018
1.910
1.910
1.810
1.880
11,549
+0.00(+0.00%)
Oct 23, 2018
1.839
1.950
1.820
1.880
14,781
+0.04(+2.17%)
Oct 22, 2018
1.850
1.940
1.820
1.840
25,294
-0.06(-3.16%)
Oct 19, 2018
1.960
2.070
1.830
1.900
40,300
-0.03(-1.55%)
Oct 18, 2018
1.900
2.010
1.800
1.930
66,615
+0.05(+2.93%)
Oct 17, 2018
1.800
1.940
1.800
1.875
39,751
+0.02(+1.35%)
Oct 16, 2018
1.800
1.860
1.800
1.850
7,913
+0.05(+2.83%)
Oct 15, 2018
1.820
1.860
1.780
1.799
2,655
-0.05(-2.76%)
Oct 12, 2018
1.810
1.850
1.790
1.850
8,100
+0.07(+3.93%)
Oct 11, 2018
1.881
1.881
1.780
1.780
3,896
-0.01(-0.56%)
Oct 10, 2018
1.870
1.870
1.790
1.790
7,987
-0.08(-4.27%)
Oct 09, 2018
1.840
1.870
1.771
1.870
2,437
+0.08(+4.47%)
Oct 08, 2018
1.940
1.940
1.760
1.790
64,002
-0.20(-10.05%)
Oct 05, 2018
2.000
2.080
1.950
1.990
32,500
-0.01(-0.50%)
Oct 04, 2018
2.010
2.050
1.990
2.000
24,276
-0.01(-0.50%)
Oct 03, 2018
2.050
2.050
2.010
2.010
3,325
-0.02(-0.99%)
Oct 02, 2018
2.060
2.060
2.010
2.030
4,280
-0.03(-1.46%)
Oct 01, 2018
2.050
2.100
2.010
2.060
3,655
+0.00(+0.00%)
Sep 28, 2018
2.060
2.090
1.960
2.060
23,100
-0.03(-1.44%)
Sep 27, 2018
1.860
2.100
1.830
2.090
197,473
+0.19(+10.00%)
Sep 26, 2018
1.840
1.900
1.821
1.900
39,761
+0.05(+2.70%)
Sep 25, 2018
1.790
1.850
1.780
1.850
28,719
+0.03(+1.65%)
Sep 24, 2018
1.810
1.850
1.780
1.820
36,099
+0.01(+0.55%)
Sep 21, 2018
1.700
1.900
1.660
1.810
134,700
+0.13(+7.74%)
Sep 20, 2018
1.700
1.700
1.650
1.680
36,495
-0.02(-1.18%)
Sep 19, 2018
1.700
1.700
1.652
1.700
18,823
+0.00(+0.00%)
Sep 18, 2018
1.750
1.753
1.661
1.700
74,937
-0.02(-1.16%)
Sep 17, 2018
1.739
1.739
1.695
1.720
45,332
-0.02(-1.15%)
Sep 14, 2018
1.880
1.880
1.710
1.740
38,800
-0.12(-6.45%)
Sep 13, 2018
1.790
1.880
1.790
1.860
36,157
+0.01(+0.54%)
Sep 12, 2018
1.730
1.850
1.710
1.850
40,727
+0.12(+6.94%)
Sep 11, 2018
1.780
1.780
1.720
1.730
17,620
-0.08(-4.42%)
Sep 10, 2018
1.810
1.810
1.750
1.810
13,902
+0.00(+0.00%)
Sep 07, 2018
1.720
1.810
1.710
1.810
15,300
+0.06(+3.43%)
Sep 06, 2018
1.759
1.773
1.720
1.750
8,404
-0.08(-4.37%)
Sep 05, 2018
1.710
1.830
1.700
1.830
19,182
+0.10(+5.78%)
Sep 04, 2018
1.790
1.790
1.700
1.730
20,945
-0.06(-3.35%)
Aug 31, 2018
1.790
1.790
1.790
0
+0.02(+1.13%)
Aug 30, 2018
1.810
1.820
1.760
1.770
28,290
-0.06(-3.28%)
Aug 29, 2018
1.810
1.860
1.810
1.830
4,645
-0.02(-1.08%)
Aug 28, 2018
1.850
1.850
1.810
1.850
6,099
+0.01(+0.55%)
Aug 27, 2018
1.800
1.850
1.781
1.840
17,476
+0.06(+3.37%)
Aug 24, 2018
1.800
1.830
1.750
1.780
10,400
-0.08(-4.30%)
Aug 23, 2018
1.830
1.890
1.710
1.860
37,276
+0.00(+0.22%)
Aug 22, 2018
1.861
1.890
1.850
1.856
5,689
-0.01(-0.75%)
Aug 21, 2018
1.865
1.880
1.855
1.870
14,356
-0.01(-0.53%)
Aug 20, 2018
1.840
1.880
1.830
1.880
33,859
+0.00(+0.00%)
Aug 17, 2018
1.820
1.880
1.820
1.880
8,700
-0.01(-0.53%)
Aug 16, 2018
1.890
1.900
1.860
1.890
15,886
+0.03(+1.61%)
Aug 15, 2018
1.880
1.940
1.830
1.860
28,693
+0.01(+0.54%)
Aug 14, 2018
1.950
1.950
1.830
1.850
27,764
-0.11(-5.56%)
Aug 13, 2018
1.940
1.960
1.924
1.959
7,053
-0.00(-0.05%)
Aug 10, 2018
1.910
1.980
1.910
1.960
8,300
+0.02(+1.03%)
Aug 09, 2018
1.946
1.946
1.940
1.940
629
+0.03(+1.57%)
Aug 08, 2018
1.940
1.980
1.910
1.910
6,421
-0.06(-3.05%)
Aug 07, 2018
1.911
1.980
1.911
1.970
4,743
+0.05(+2.60%)
Aug 06, 2018
1.910
1.940
1.910
1.920
15,481
-0.02(-1.03%)
Aug 03, 2018
1.940
1.980
1.920
1.940
5,900
+0.00(+0.00%)
Aug 02, 2018
1.960
2.000
1.940
1.940
38,601
-0.01(-0.75%)
Aug 01, 2018
2.000
2.000
1.955
1.955
25,984
-0.02(-1.03%)
Jul 31, 2018
1.962
2.000
1.960
1.975
20,077
+0.02(+0.77%)
Jul 30, 2018
1.940
1.990
1.940
1.960
18,413
+0.03(+1.55%)
Jul 27, 2018
1.950
1.970
1.930
1.930
19,300
-0.02(-1.03%)
Jul 26, 2018
1.961
2.000
1.920
1.950
9,082
+0.00(+0.00%)
Jul 25, 2018
1.941
2.000
1.930
1.950
4,333
+0.03(+1.56%)
Jul 24, 2018
1.990
2.000
1.920
1.920
19,418
-0.04(-2.04%)
Jul 23, 2018
1.994
1.994
1.900
1.960
13,166
+0.05(+2.62%)
Jul 20, 2018
1.900
1.970
1.900
1.910
10,628
-0.02(-0.78%)
Jul 19, 2018
1.910
1.925
1.901
1.925
4,845
+0.02(+0.79%)
Jul 18, 2018
1.919
1.940
1.910
1.910
2,724
-0.02(-1.04%)
Jul 17, 2018
1.920
1.970
1.910
1.930
7,853
+0.03(+1.58%)
Jul 16, 2018
1.981
1.981
1.890
1.900
12,251
-0.05(-2.57%)
Jul 13, 2018
1.989
2.080
1.950
1.950
41,953
-0.05(-2.50%)
Jul 12, 2018
1.949
2.000
1.925
2.000
12,338
+0.08(+4.17%)
Jul 11, 2018
1.950
1.950
1.880
1.920
5,540
+0.01(+0.52%)
Jul 10, 2018
1.910
1.930
1.910
1.910
5,089
+0.00(+0.00%)
Jul 09, 2018
1.890
1.910
1.880
1.910
34,945
+0.04(+2.14%)
Jul 06, 2018
1.900
1.900
1.870
1.870
7,816
-0.03(-1.58%)
Jul 05, 2018
1.900
1.920
1.897
1.900
11,673
-0.02(-0.99%)
Jul 03, 2018
1.919
1.919
1.919
0
-0.00(-0.05%)
Jul 02, 2018
1.910
1.930
1.890
1.920
6,061
+0.01(+0.52%)
Jun 29, 2018
1.905
1.910
1.900
1.910
3,150
+0.02(+1.06%)
Jun 28, 2018
1.885
1.900
1.877
1.890
10,459
-0.01(-0.53%)
Jun 27, 2018
1.900
1.930
1.870
1.900
11,334
-0.02(-1.04%)
Jun 26, 2018
1.930
1.930
1.880
1.920
14,812
+0.01(+0.52%)
Jun 25, 2018
1.951
1.951
1.890
1.910
25,381
-0.05(-2.30%)
Jun 22, 2018
1.950
1.970
1.950
1.955
5,195
+0.01(+0.26%)
Jun 21, 2018
2.000
2.030
1.930
1.950
34,328
-0.04(-2.01%)
Jun 20, 2018
2.000
2.000
1.980
1.990
3,677
+0.02(+1.02%)
Jun 19, 2018
2.010
2.020
1.950
1.970
62,262
-0.05(-2.48%)
Jun 18, 2018
2.050
2.050
2.016
2.020
31,598
-0.03(-1.46%)
Jun 15, 2018
2.086
2.040
2.050
25,910
-0.04(-1.74%)
Jun 14, 2018
2.048
2.090
2.022
2.086
24,219
+0.04(+1.77%)
Jun 13, 2018
2.090
2.090
2.014
2.050
24,164
-0.01(-0.49%)
Jun 12, 2018
2.030
2.090
2.030
2.060
12,722
-0.02(-0.96%)
Jun 11, 2018
2.060
2.080
2.060
2.080
18,184
+0.01(+0.48%)
Jun 08, 2018
2.010
2.079
2.001
2.070
14,755
+0.05(+2.48%)
Jun 07, 2018
2.000
2.030
1.970
2.020
12,692
+0.01(+0.50%)
Jun 06, 2018
2.017
2.040
1.970
2.010
19,130
+0.00(+0.00%)
Jun 05, 2018
2.140
2.140
1.930
2.010
62,741
-0.03(-1.47%)
Jun 04, 2018
2.123
2.125
2.040
2.040
11,092
+0.02(+0.99%)
Jun 01, 2018
1.960
2.160
1.960
2.020
51,524
+0.09(+4.66%)
May 31, 2018
2.010
2.030
1.860
1.930
25,512
-0.07(-3.50%)
May 30, 2018
2.000
2.090
1.900
2.000
22,445
-0.02(-0.99%)
May 29, 2018
2.090
2.095
1.970
2.020
85,093
-0.06(-2.88%)
May 25, 2018
2.080
2.080
2.080
0
-0.01(-0.48%)
May 24, 2018
2.180
2.250
2.061
2.090
22,552
-0.07(-3.24%)
May 23, 2018
2.250
2.250
2.080
2.160
29,111
-0.09(-4.00%)
May 22, 2018
2.110
2.270
2.074
2.250
81,474
+0.13(+6.13%)
May 21, 2018
2.050
2.140
2.050
2.120
30,197
+0.03(+1.44%)
May 18, 2018
1.992
2.130
1.992
2.090
42,581
+0.06(+2.96%)
May 17, 2018
2.100
2.100
1.920
2.030
59,723
-0.05(-2.40%)
May 16, 2018
2.050
2.130
2.050
2.080
20,524
+0.03(+1.46%)
May 15, 2018
2.040
2.080
2.040
2.050
10,548
+0.04(+1.99%)
May 14, 2018
2.030
2.030
1.981
2.010
23,872
-0.01(-0.50%)
May 11, 2018
2.020
2.040
1.970
2.020
8,869
+0.03(+1.51%)
May 10, 2018
1.960
2.060
1.960
1.990
52,104
-0.05(-2.45%)
May 09, 2018
1.970
2.070
1.970
2.040
25,602
+0.07(+3.55%)
May 08, 2018
1.960
2.070
1.960
1.970
92,149
+0.01(+0.51%)
May 07, 2018
1.900
1.980
1.880
1.960
54,588
+0.03(+1.55%)
May 04, 2018
1.970
2.050
1.910
1.930
136,687
+0.00(+0.00%)
May 03, 2018
1.830
2.030
1.810
1.930
177,267
+0.13(+7.22%)
May 02, 2018
1.860
1.890
1.780
1.800
42,391
-0.05(-2.70%)
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.