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
Oasis Petroleum Inc
(NQ:
OAS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 1, 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
71.21
72.09
70.28
71.61
243,222
-0.48(-0.67%)
Apr 29, 2021
71.66
72.32
70.69
72.09
228,689
+1.70(+2.41%)
Apr 28, 2021
67.95
71.22
67.95
70.40
257,689
+2.21(+3.25%)
Apr 27, 2021
67.62
69.18
67.54
68.18
250,092
+0.54(+0.80%)
Apr 26, 2021
66.78
68.04
66.04
67.64
526,801
+0.78(+1.17%)
Apr 23, 2021
66.63
67.84
65.77
66.85
151,526
+0.50(+0.75%)
Apr 22, 2021
67.97
68.65
65.99
66.35
224,758
-1.40(-2.07%)
Apr 21, 2021
65.30
68.01
64.33
67.76
268,634
+1.61(+2.44%)
Apr 20, 2021
66.77
67.57
64.77
66.14
299,019
-0.56(-0.84%)
Apr 19, 2021
66.43
67.12
65.21
66.70
270,453
+0.37(+0.56%)
Apr 16, 2021
66.20
67.04
65.55
66.34
270,969
+0.81(+1.24%)
Apr 15, 2021
65.21
65.70
64.19
65.52
134,607
+0.78(+1.21%)
Apr 14, 2021
63.50
66.14
62.84
64.74
595,457
+1.94(+3.09%)
Apr 13, 2021
61.65
63.10
60.27
62.80
152,466
+0.94(+1.52%)
Apr 12, 2021
64.38
64.82
60.88
61.86
200,137
-2.49(-3.87%)
Apr 09, 2021
60.55
64.35
59.91
64.35
285,168
+3.63(+5.97%)
Apr 08, 2021
58.93
60.88
58.12
60.73
98,945
+1.12(+1.87%)
Apr 07, 2021
57.10
59.90
56.63
59.61
211,001
+2.21(+3.86%)
Apr 06, 2021
56.74
58.72
56.56
57.40
338,736
+0.93(+1.65%)
Apr 05, 2021
56.44
57.20
55.00
56.46
304,764
-0.22(-0.39%)
Apr 01, 2021
55.23
57.11
54.13
56.69
149,791
+1.89(+3.45%)
Mar 31, 2021
55.50
55.97
54.67
54.79
131,299
-0.06(-0.12%)
Mar 30, 2021
55.39
55.73
54.62
54.86
191,267
-0.77(-1.38%)
Mar 29, 2021
56.45
56.91
55.28
55.62
225,009
-1.58(-2.76%)
Mar 26, 2021
57.86
59.05
55.98
57.20
183,283
+0.37(+0.65%)
Mar 25, 2021
56.78
58.62
54.80
56.83
155,310
-0.89(-1.55%)
Mar 24, 2021
59.07
59.46
56.65
57.73
160,245
+1.70(+3.03%)
Mar 23, 2021
56.71
58.68
55.36
56.03
201,052
-2.86(-4.86%)
Mar 22, 2021
54.28
60.50
54.28
58.89
363,605
+5.07(+9.41%)
Mar 19, 2021
52.87
54.24
52.58
53.83
1,504,747
+1.15(+2.19%)
Mar 18, 2021
55.47
56.16
52.00
52.67
248,030
-3.01(-5.40%)
Mar 17, 2021
55.31
56.33
54.70
55.68
205,329
+0.46(+0.84%)
Mar 16, 2021
54.42
56.43
54.25
55.22
245,215
-1.22(-2.16%)
Mar 15, 2021
55.28
58.04
55.27
56.44
259,224
+1.08(+1.95%)
Mar 12, 2021
54.82
55.60
54.09
55.36
184,259
+0.30(+0.55%)
Mar 11, 2021
55.13
55.63
54.31
55.05
182,911
+0.63(+1.15%)
Mar 10, 2021
53.28
54.51
52.61
54.42
161,116
+1.83(+3.47%)
Mar 09, 2021
53.14
54.62
51.02
52.60
253,753
-2.09(-3.81%)
Mar 08, 2021
53.54
54.83
53.02
54.68
283,327
+0.54(+1.01%)
Mar 05, 2021
55.26
56.44
53.06
54.14
208,754
+0.17(+0.32%)
Mar 04, 2021
55.04
55.74
52.39
53.97
302,023
-0.21(-0.39%)
Mar 03, 2021
53.61
55.28
53.32
54.18
156,634
+1.00(+1.88%)
Mar 02, 2021
53.44
55.47
52.53
53.18
212,640
+0.01(+0.02%)
Mar 01, 2021
53.40
54.55
51.64
53.17
251,580
+1.05(+2.00%)
Feb 26, 2021
50.72
53.52
50.52
52.13
197,548
+0.11(+0.21%)
Feb 25, 2021
53.01
55.01
51.77
52.02
312,424
-0.54(-1.03%)
Feb 24, 2021
51.30
54.31
51.02
52.56
430,619
+1.60(+3.13%)
Feb 23, 2021
48.28
52.96
46.80
50.96
272,842
+0.26(+0.51%)
Feb 22, 2021
48.12
51.34
47.14
50.70
425,730
+3.04(+6.39%)
Feb 19, 2021
47.20
48.86
45.84
47.66
120,754
+1.27(+2.75%)
Feb 18, 2021
48.87
50.26
45.86
46.39
187,743
-2.62(-5.35%)
Feb 17, 2021
47.10
49.58
46.19
49.01
332,927
+2.09(+4.45%)
Feb 16, 2021
46.17
47.45
45.84
46.92
183,550
+1.24(+2.71%)
Feb 12, 2021
45.39
46.47
45.09
45.68
234,745
+0.16(+0.34%)
Feb 11, 2021
45.54
47.54
43.70
45.53
252,325
-0.50(-1.10%)
Feb 10, 2021
43.69
46.36
43.54
46.03
228,314
+2.03(+4.60%)
Feb 09, 2021
42.97
44.76
42.40
44.00
228,174
+0.13(+0.29%)
Feb 08, 2021
42.84
46.39
42.16
43.88
436,820
+2.51(+6.07%)
Feb 05, 2021
39.76
41.81
39.25
41.36
329,211
+1.85(+4.69%)
Feb 04, 2021
39.00
40.15
38.48
39.51
182,369
+1.17(+3.06%)
Feb 03, 2021
37.35
39.87
37.35
38.34
166,160
+1.24(+3.34%)
Feb 02, 2021
36.28
37.77
36.28
37.10
197,403
+1.35(+3.77%)
Feb 01, 2021
34.48
36.39
34.48
35.75
135,879
+1.40(+4.08%)
Jan 29, 2021
34.38
36.19
33.93
34.35
93,920
-0.75(-2.14%)
Jan 28, 2021
35.16
36.12
33.96
35.10
209,262
+0.80(+2.32%)
Jan 27, 2021
33.81
35.73
31.70
34.30
459,874
+0.05(+0.13%)
Jan 26, 2021
35.41
36.03
33.22
34.26
384,157
-1.04(-2.94%)
Jan 25, 2021
35.14
37.21
34.84
35.29
523,888
-0.79(-2.18%)
Jan 22, 2021
36.65
38.05
35.46
36.08
210,093
-0.57(-1.55%)
Jan 21, 2021
37.84
38.51
36.30
36.65
234,135
-1.61(-4.22%)
Jan 20, 2021
39.56
39.62
36.76
38.26
154,368
-1.49(-3.76%)
Jan 19, 2021
41.00
41.45
38.70
39.76
159,863
-0.95(-2.34%)
Jan 15, 2021
41.40
41.71
40.35
40.71
119,009
-1.00(-2.40%)
Jan 14, 2021
41.62
42.05
41.16
41.71
112,047
+1.03(+2.52%)
Jan 13, 2021
41.28
41.99
40.50
40.68
89,149
-0.40(-0.98%)
Jan 12, 2021
39.57
41.42
39.57
41.09
179,417
+2.24(+5.76%)
Jan 11, 2021
38.37
39.03
37.82
38.85
86,104
+0.13(+0.33%)
Jan 08, 2021
38.86
39.14
38.24
38.72
128,935
+0.36(+0.93%)
Jan 07, 2021
38.29
39.37
38.05
38.37
289,461
+0.07(+0.19%)
Jan 06, 2021
37.02
38.50
35.98
38.29
279,448
+2.17(+6.02%)
Jan 05, 2021
35.55
36.84
35.55
36.12
545,933
+0.38(+1.05%)
Jan 04, 2021
34.41
36.48
34.41
35.74
166,294
+1.77(+5.21%)
Dec 31, 2020
33.97
33.97
33.97
61,615
-0.15(-0.43%)
Dec 30, 2020
34.15
34.67
33.75
34.12
61,615
-0.12(-0.35%)
Dec 29, 2020
34.61
34.64
33.49
34.24
71,614
-0.03(-0.08%)
Dec 28, 2020
34.30
34.84
34.10
34.27
44,481
+0.02(+0.05%)
Dec 24, 2020
34.77
35.13
34.14
34.25
25,852
-0.48(-1.37%)
Dec 23, 2020
34.83
35.62
34.65
34.73
284,951
-0.57(-1.61%)
Dec 22, 2020
35.40
36.21
34.73
35.29
201,262
-0.41(-1.16%)
Dec 21, 2020
33.96
35.94
33.92
35.71
111,402
+0.27(+0.75%)
Dec 18, 2020
34.91
36.06
33.89
35.44
411,568
+0.05(+0.16%)
Dec 17, 2020
35.11
35.84
34.80
35.39
230,669
+0.46(+1.31%)
Dec 16, 2020
34.39
35.29
34.06
34.93
340,586
+0.38(+1.09%)
Dec 15, 2020
34.44
34.84
34.07
34.55
144,749
+0.11(+0.32%)
Dec 14, 2020
35.67
36.30
34.21
34.44
515,896
-0.87(-2.47%)
Dec 11, 2020
35.52
36.30
34.68
35.31
71,340
-0.38(-1.08%)
Dec 10, 2020
35.29
36.62
35.12
35.70
86,971
+0.58(+1.64%)
Dec 09, 2020
35.96
35.96
34.75
35.12
144,641
-0.84(-2.35%)
Dec 08, 2020
35.61
36.61
35.57
35.96
160,775
+0.21(+0.59%)
Dec 07, 2020
34.36
36.61
33.90
35.75
233,562
+0.76(+2.17%)
Dec 04, 2020
33.84
35.18
33.64
34.99
358,554
+1.48(+4.40%)
Dec 03, 2020
32.16
34.01
31.91
33.52
289,587
+1.04(+3.19%)
Dec 02, 2020
31.16
33.79
31.16
32.48
283,206
+0.85(+2.70%)
Dec 01, 2020
31.54
31.81
30.40
31.63
258,343
+0.28(+0.88%)
Nov 30, 2020
30.34
31.90
30.34
31.35
303,274
+0.06(+0.21%)
Nov 27, 2020
31.17
32.20
30.48
31.29
142,789
+0.01(+0.03%)
Nov 25, 2020
29.78
32.09
29.07
31.28
360,627
+1.49(+4.98%)
Nov 24, 2020
30.45
30.45
28.84
29.79
452,333
+0.62(+2.14%)
Nov 23, 2020
29.75
29.79
27.51
29.17
323,559
+0.75(+2.65%)
Nov 20, 2020
24.89
29.26
18.33
28.42
848,226
+28.28(+19900.00%)
Oct 09, 2020
0.1421
0.1421
0.1421
0
-0.01(-8.55%)
Oct 08, 2020
0.1587
0.1613
0.1467
0.1554
72,488,960
-0.00(-2.25%)
Oct 07, 2020
0.1625
0.1649
0.1558
0.1590
46,292,044
-0.00(-0.23%)
Oct 06, 2020
0.1650
0.1733
0.1578
0.1593
71,637,328
-0.00(-1.81%)
Oct 05, 2020
0.1774
0.1778
0.1568
0.1623
72,212,408
+0.01(+3.45%)
Oct 02, 2020
0.2050
0.2089
0.1569
0.1569
169,092,960
-0.04(-19.10%)
Oct 01, 2020
0.2163
0.2315
0.1927
0.1939
81,504,208
-0.06(-24.46%)
Sep 30, 2020
0.2475
0.2750
0.1742
0.2567
167,133,408
-0.12(-31.61%)
Sep 29, 2020
0.3850
0.3859
0.3575
0.3753
13,066,380
-0.00(-0.56%)
Sep 28, 2020
0.3826
0.3836
0.3667
0.3774
11,387,422
-0.00(-0.29%)
Sep 25, 2020
0.3850
0.4024
0.3585
0.3785
17,730,394
+0.03(+7.25%)
Sep 24, 2020
0.3397
0.3759
0.3300
0.3529
18,206,814
+0.01(+4.05%)
Sep 23, 2020
0.3850
0.3850
0.3392
0.3392
25,661,754
-0.04(-10.91%)
Sep 22, 2020
0.3960
0.4007
0.3714
0.3807
17,259,510
-0.02(-5.57%)
Sep 21, 2020
0.4048
0.4162
0.3850
0.4032
16,872,538
-0.05(-10.81%)
Sep 18, 2020
0.4298
0.5180
0.3927
0.4520
48,396,564
-0.04(-7.76%)
Sep 17, 2020
0.5049
0.5134
0.4584
0.4901
20,480,798
-0.02(-4.54%)
Sep 16, 2020
0.5592
0.5775
0.5042
0.5134
56,271,968
+0.04(+7.80%)
Sep 15, 2020
0.4033
0.5270
0.3863
0.4762
58,295,280
+0.11(+28.34%)
Sep 14, 2020
0.3575
0.3915
0.3438
0.3711
23,517,722
+0.03(+7.89%)
Sep 11, 2020
0.3887
0.3988
0.3392
0.3440
24,877,702
-0.03(-8.47%)
Sep 10, 2020
0.4125
0.4160
0.3695
0.3758
21,826,120
-0.05(-11.66%)
Sep 09, 2020
0.4648
0.4648
0.4171
0.4254
18,849,160
-0.03(-6.36%)
Sep 08, 2020
0.4768
0.4777
0.4492
0.4542
14,014,755
-0.04(-7.21%)
Sep 04, 2020
0.5134
0.5212
0.4662
0.4895
9,932,734
-0.01(-1.80%)
Sep 03, 2020
0.5042
0.5350
0.4870
0.4985
10,134,015
-0.01(-1.13%)
Sep 02, 2020
0.4859
0.5317
0.4584
0.5042
27,878,422
+0.02(+5.14%)
Sep 01, 2020
0.5043
0.5046
0.4767
0.4795
12,566,995
-0.03(-5.82%)
Aug 31, 2020
0.5456
0.5519
0.5042
0.5092
18,836,156
-0.04(-8.11%)
Aug 28, 2020
0.5492
0.5684
0.5412
0.5541
10,768,525
+0.00(+0.73%)
Aug 27, 2020
0.5592
0.5592
0.5317
0.5500
13,039,045
-0.02(-3.19%)
Aug 26, 2020
0.5802
0.5878
0.5624
0.5682
9,526,126
-0.02(-3.31%)
Aug 25, 2020
0.5804
0.5940
0.5621
0.5876
11,635,949
+0.02(+2.97%)
Aug 24, 2020
0.5764
0.5775
0.5547
0.5707
12,786,445
+0.02(+3.23%)
Aug 21, 2020
0.5949
0.5959
0.5500
0.5528
18,286,606
-0.04(-7.23%)
Aug 20, 2020
0.6142
0.6234
0.5959
0.5959
15,550,060
-0.03(-5.16%)
Aug 19, 2020
0.6331
0.6403
0.6234
0.6283
9,749,040
-0.00(-0.28%)
Aug 18, 2020
0.6462
0.6462
0.6252
0.6301
10,862,379
-0.03(-4.01%)
Aug 17, 2020
0.6692
0.6692
0.6326
0.6564
11,830,481
-0.01(-1.74%)
Aug 14, 2020
0.6708
0.6753
0.6510
0.6680
11,594,062
-0.01(-1.53%)
Aug 13, 2020
0.7031
0.7177
0.6784
0.6784
12,886,202
-0.03(-3.88%)
Aug 12, 2020
0.7059
0.7150
0.6692
0.7058
17,544,368
+0.02(+3.48%)
Aug 11, 2020
0.7059
0.7426
0.6669
0.6821
27,488,452
+0.02(+3.05%)
Aug 10, 2020
0.6249
0.6784
0.6249
0.6619
20,641,568
+0.04(+5.71%)
Aug 07, 2020
0.6555
0.6555
0.6144
0.6261
19,220,790
-0.01(-2.15%)
Aug 06, 2020
0.6784
0.6876
0.6325
0.6399
30,311,190
-0.05(-7.66%)
Aug 05, 2020
0.7250
0.8383
0.6611
0.6930
111,387,240
+0.07(+10.93%)
Aug 04, 2020
0.5775
0.6469
0.5711
0.6247
22,328,002
+0.03(+4.83%)
Aug 03, 2020
0.5775
0.6050
0.5409
0.5959
14,128,201
+0.01(+1.56%)
Jul 31, 2020
0.6205
0.6232
0.5775
0.5867
15,697,640
-0.04(-6.30%)
Jul 30, 2020
0.6238
0.6399
0.6115
0.6261
12,381,593
-0.03(-5.14%)
Jul 29, 2020
0.6234
0.6601
0.6110
0.6601
13,222,724
+0.04(+7.24%)
Jul 28, 2020
0.6142
0.6371
0.6096
0.6155
7,464,138
-0.01(-1.55%)
Jul 27, 2020
0.6545
0.6549
0.6191
0.6252
10,390,672
-0.02(-2.84%)
Jul 24, 2020
0.6550
0.6784
0.6327
0.6435
10,716,165
-0.01(-1.15%)
Jul 23, 2020
0.6634
0.6819
0.6445
0.6510
14,792,160
-0.02(-2.73%)
Jul 22, 2020
0.6665
0.6782
0.6518
0.6692
12,787,959
-0.01(-1.35%)
Jul 21, 2020
0.6417
0.6830
0.6325
0.6784
27,805,156
+0.06(+10.45%)
Jul 20, 2020
0.6316
0.6509
0.6142
0.6142
14,723,799
-0.01(-1.99%)
Jul 17, 2020
0.6692
0.6871
0.6234
0.6267
16,678,620
-0.04(-5.46%)
Jul 16, 2020
0.6601
0.7242
0.6445
0.6629
19,898,004
-0.02(-2.28%)
Jul 15, 2020
0.6509
0.6876
0.6325
0.6784
26,829,528
+0.06(+8.95%)
Jul 14, 2020
0.6142
0.6320
0.5959
0.6226
13,108,877
+0.01(+0.83%)
Jul 13, 2020
0.6601
0.6601
0.6144
0.6175
15,262,127
-0.02(-2.72%)
Jul 10, 2020
0.5998
0.6601
0.5805
0.6347
23,094,640
+0.04(+6.52%)
Jul 09, 2020
0.6601
0.6601
0.5867
0.5959
17,712,838
-0.06(-8.86%)
Jul 08, 2020
0.6313
0.6645
0.6143
0.6538
12,089,446
+0.02(+3.06%)
Jul 07, 2020
0.6417
0.6598
0.6234
0.6344
16,501,985
-0.03(-5.21%)
Jul 06, 2020
0.7151
0.7242
0.6417
0.6692
23,953,182
-0.02(-2.82%)
Jul 02, 2020
0.7407
0.7554
0.6887
0.6887
22,286,010
-0.02(-2.85%)
Jul 01, 2020
0.7334
0.8616
0.7013
0.7088
49,696,768
+0.02(+3.09%)
Jun 30, 2020
0.7242
0.7334
0.6876
0.6876
19,821,882
-0.05(-6.25%)
Jun 29, 2020
0.7359
0.7426
0.7013
0.7334
18,951,464
+0.00(+0.01%)
Jun 26, 2020
0.7194
0.7471
0.7059
0.7333
63,174,204
-0.04(-5.20%)
Jun 25, 2020
0.6624
0.8067
0.6371
0.7735
46,756,308
+0.06(+7.76%)
Jun 24, 2020
0.8251
0.8252
0.6876
0.7178
53,198,896
-0.16(-18.16%)
Jun 23, 2020
0.9626
0.9717
0.8617
0.8771
30,697,404
-0.03(-3.35%)
Jun 22, 2020
0.9534
0.9717
0.9076
0.9076
33,212,442
-0.01(-0.90%)
Jun 19, 2020
1.063
1.091
0.9158
0.9158
87,661,824
-0.10(-10.00%)
Jun 18, 2020
1.008
1.063
0.9809
1.018
28,294,088
-0.03(-2.63%)
Jun 17, 2020
1.146
1.146
1.018
1.045
29,884,638
-0.08(-7.32%)
Jun 16, 2020
1.265
1.265
1.100
1.128
56,594,572
+0.06(+5.13%)
Jun 15, 2020
0.9992
1.137
0.9534
1.073
53,320,796
-0.01(-0.85%)
Jun 12, 2020
1.192
1.247
0.9901
1.082
71,438,080
+0.18(+20.41%)
Jun 11, 2020
0.9305
1.100
0.8984
0.8984
71,876,968
-0.21(-19.01%)
Jun 10, 2020
1.155
1.412
0.9167
1.109
118,314,608
-0.33(-22.93%)
Jun 09, 2020
1.513
1.632
1.375
1.439
91,243,208
-0.43(-23.04%)
Jun 08, 2020
1.485
2.063
1.412
1.870
276,885,248
+0.72(+61.90%)
Jun 05, 2020
0.7426
1.192
0.6247
1.155
249,279,040
+0.64(+125.00%)
Jun 04, 2020
0.5225
0.5317
0.4859
0.5134
24,806,242
-0.01(-1.84%)
Jun 03, 2020
0.5152
0.5409
0.4968
0.5230
34,079,604
+0.04(+7.64%)
Jun 02, 2020
0.4675
0.5134
0.4584
0.4859
29,855,466
+0.03(+5.68%)
Jun 01, 2020
0.4319
0.4666
0.4272
0.4597
15,204,631
+0.04(+8.88%)
May 29, 2020
0.4309
0.4565
0.4191
0.4222
17,387,220
-0.01(-3.19%)
May 28, 2020
0.4584
0.4597
0.4344
0.4362
16,913,934
-0.03(-6.71%)
May 27, 2020
0.4767
0.4767
0.4492
0.4675
15,267,115
-0.02(-3.72%)
May 26, 2020
0.4930
0.4950
0.4675
0.4856
17,595,108
+0.02(+3.52%)
May 22, 2020
0.4767
0.4836
0.4496
0.4691
17,435,108
-0.01(-1.60%)
May 21, 2020
0.5042
0.5134
0.4675
0.4767
18,294,060
-0.03(-5.45%)
May 20, 2020
0.5033
0.5134
0.4813
0.5042
22,984,750
+0.02(+3.77%)
May 19, 2020
0.5317
0.5455
0.4859
0.4859
28,799,250
-0.05(-8.62%)
May 18, 2020
0.4584
0.5409
0.4309
0.5317
69,899,488
+0.13(+33.24%)
May 15, 2020
0.3849
0.4097
0.3727
0.3991
19,479,096
+0.03(+8.53%)
May 14, 2020
0.3714
0.4035
0.3484
0.3677
19,862,482
-0.01(-2.17%)
May 13, 2020
0.3942
0.4309
0.3667
0.3759
28,746,462
-0.06(-14.58%)
May 12, 2020
0.4767
0.4813
0.4400
0.4400
28,794,196
-0.03(-6.94%)
May 11, 2020
0.5042
0.5134
0.4685
0.4729
35,206,188
-0.07(-13.64%)
May 08, 2020
0.4859
0.5478
0.4584
0.5476
27,219,270
+0.05(+10.71%)
May 07, 2020
0.5271
0.5400
0.4721
0.4946
22,642,498
-0.02(-3.68%)
May 06, 2020
0.5496
0.5500
0.5088
0.5135
21,015,320
-0.04(-7.36%)
May 05, 2020
0.6325
0.6325
0.5225
0.5543
38,248,312
-0.02(-4.03%)
May 04, 2020
0.5225
0.5867
0.5042
0.5775
34,831,044
+0.03(+5.69%)
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.