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
Wilhelmina Intl
(NQ:
WHLM
)
5.150
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.170
3.240
3.170
3.240
732
-0.55(-14.51%)
Apr 29, 2020
3.790
3.790
3.790
34
+0.00(+0.00%)
Apr 28, 2020
3.790
3.790
3.790
18
+0.00(+0.00%)
Apr 27, 2020
3.790
3.790
3.790
3.790
377
+0.41(+12.22%)
Apr 24, 2020
3.377
3.377
3.377
66
+0.00(+0.00%)
Apr 23, 2020
3.377
3.377
3.377
16
+0.00(+0.00%)
Apr 22, 2020
3.377
3.377
3.377
72
+0.00(+0.00%)
Apr 21, 2020
3.377
3.377
3.377
1
+0.00(+0.00%)
Apr 20, 2020
3.377
3.377
3.377
10
+0.00(+0.00%)
Apr 17, 2020
3.377
3.377
3.377
1
+0.00(+0.00%)
Apr 16, 2020
3.377
3.377
3.377
100
+0.00(+0.00%)
Apr 15, 2020
3.377
3.377
3.377
29
+0.00(+0.00%)
Apr 14, 2020
3.377
3.377
3.377
19
+0.00(+0.00%)
Apr 13, 2020
3.377
3.377
3.377
3.377
261
+0.23(+7.22%)
Apr 09, 2020
3.150
3.150
3.150
10
+0.00(+0.00%)
Apr 08, 2020
3.150
3.150
3.150
71
+0.00(+0.00%)
Apr 07, 2020
3.150
3.150
3.150
1
+0.00(+0.00%)
Apr 06, 2020
3.150
3.150
3.150
52
+0.00(+0.00%)
Apr 03, 2020
3.150
3.150
3.150
56
+0.00(+0.00%)
Apr 02, 2020
3.150
3.150
3.150
64
+0.00(+0.00%)
Apr 01, 2020
3.330
3.330
3.150
3.150
217
-0.44(-12.26%)
Mar 31, 2020
3.000
3.590
3.000
3.590
1,245
+0.49(+15.81%)
Mar 30, 2020
3.100
3.100
3.100
3.100
288
+0.10(+3.33%)
Mar 27, 2020
3.000
3.000
3.000
3.000
200
-0.45(-13.04%)
Mar 26, 2020
3.450
3.450
3.450
3.450
229
+0.23(+7.02%)
Mar 25, 2020
3.760
3.760
3.224
3.224
759
-0.08(-2.31%)
Mar 24, 2020
3.300
3.300
3.300
3.300
262
+0.95(+40.43%)
Mar 23, 2020
2.350
2.350
2.350
101
+0.00(+0.00%)
Mar 20, 2020
2.350
2.350
2.350
2.350
900
-0.71(-23.23%)
Mar 19, 2020
3.100
3.100
3.061
3.061
480
-0.35(-10.39%)
Mar 18, 2020
3.416
3.416
3.416
147
+0.00(+0.00%)
Mar 17, 2020
3.410
3.427
3.400
3.416
657
-0.20(-5.64%)
Mar 16, 2020
3.100
3.620
3.100
3.620
639
+0.53(+17.15%)
Mar 13, 2020
3.840
3.840
3.090
3.090
4,900
-0.68(-17.99%)
Mar 12, 2020
3.925
4.040
3.750
3.768
4,221
-0.51(-11.96%)
Mar 11, 2020
4.280
4.280
4.280
149
+0.00(+0.00%)
Mar 10, 2020
4.280
4.280
4.280
4.280
340
-0.47(-9.89%)
Mar 09, 2020
4.750
4.750
4.750
4.750
602
+0.43(+9.95%)
Mar 06, 2020
4.320
4.320
4.320
4.320
300
+0.31(+7.73%)
Mar 05, 2020
4.010
4.010
4.010
2
+0.00(+0.00%)
Mar 04, 2020
4.010
4.010
4.010
4.010
405
-0.23(-5.34%)
Mar 03, 2020
4.236
4.236
4.236
14
+0.00(+0.00%)
Mar 02, 2020
4.025
4.236
4.000
4.236
882
+0.14(+3.33%)
Feb 28, 2020
4.100
4.100
4.100
91
+0.00(+0.00%)
Feb 27, 2020
4.215
4.215
4.100
4.100
585
-0.06(-1.32%)
Feb 25, 2020
4.155
4.155
4.155
0
-0.15(-3.60%)
Feb 24, 2020
4.310
4.310
4.310
16
+0.00(+0.00%)
Feb 21, 2020
4.530
4.600
4.310
4.310
1,100
-0.26(-5.71%)
Feb 20, 2020
4.532
4.571
4.532
4.571
460
+0.10(+2.26%)
Feb 19, 2020
4.330
4.470
4.330
4.470
229
+0.45(+11.19%)
Feb 18, 2020
4.000
4.020
4.000
4.020
4,074
+0.02(+0.50%)
Feb 14, 2020
4.000
4.000
4.000
4.000
100
-0.05(-1.23%)
Feb 13, 2020
4.050
4.050
4.050
67
+0.00(+0.00%)
Feb 12, 2020
4.050
4.050
4.050
1
+0.00(+0.00%)
Feb 11, 2020
4.050
4.050
4.050
4.050
176
-0.03(-0.75%)
Feb 10, 2020
4.081
4.081
4.081
85
+0.00(+0.00%)
Feb 07, 2020
4.081
4.081
4.081
5
+0.00(+0.00%)
Feb 05, 2020
4.081
4.081
4.081
0
+0.00(+0.00%)
Feb 04, 2020
4.081
4.081
4.081
16
+0.00(+0.00%)
Feb 03, 2020
4.081
4.081
4.081
21
+0.00(+0.00%)
Jan 31, 2020
4.174
4.174
3.760
4.081
1,000
-0.52(-11.29%)
Jan 30, 2020
4.600
4.600
4.600
6
+0.00(+0.00%)
Jan 29, 2020
4.600
4.600
4.600
6
+0.00(+0.00%)
Jan 28, 2020
4.600
4.600
4.600
7
+0.00(+0.00%)
Jan 27, 2020
4.600
4.600
4.600
6
+0.00(+0.00%)
Jan 24, 2020
4.600
4.600
4.600
14
+0.00(+0.00%)
Jan 23, 2020
4.600
4.600
4.600
13
+0.00(+0.00%)
Jan 22, 2020
4.155
4.600
4.155
4.600
926
+0.60(+15.00%)
Jan 21, 2020
4.000
4.000
4.000
22
+0.00(+0.00%)
Jan 17, 2020
4.000
4.000
4.000
7
+0.00(+0.00%)
Jan 16, 2020
4.000
4.000
4.000
4.000
1,002
+0.00(+0.00%)
Jan 15, 2020
4.000
4.000
4.000
4.000
194
-0.32(-7.41%)
Jan 14, 2020
4.320
4.320
4.320
10
+0.00(+0.00%)
Jan 13, 2020
4.320
4.320
4.320
2
+0.00(+0.00%)
Jan 10, 2020
4.320
4.320
4.320
4.320
100
-0.00(-0.06%)
Jan 08, 2020
4.323
4.323
4.323
0
+0.00(+0.00%)
Jan 07, 2020
4.300
4.323
4.300
4.323
718
-0.20(-4.42%)
Jan 06, 2020
4.970
4.970
4.522
4.522
1,645
-0.54(-10.62%)
Jan 03, 2020
5.060
5.060
5.060
5.060
200
+0.36(+7.66%)
Jan 02, 2020
5.130
5.130
4.700
4.700
991
+0.56(+13.52%)
Dec 31, 2019
4.140
4.140
4.140
4.140
100
-0.13(-3.09%)
Dec 30, 2019
4.272
4.272
4.272
4.272
1,125
+0.02(+0.52%)
Dec 27, 2019
4.250
4.250
4.250
4.250
300
+0.03(+0.81%)
Dec 26, 2019
4.216
4.216
4.216
3
+0.00(+0.00%)
Dec 24, 2019
4.216
4.216
4.216
4.216
100
-0.04(-1.03%)
Dec 23, 2019
4.260
4.260
4.260
62
+0.00(+0.00%)
Dec 20, 2019
4.260
4.260
4.260
30
+0.00(+0.00%)
Dec 19, 2019
4.260
4.260
4.260
54
+0.00(+0.00%)
Dec 18, 2019
4.260
4.260
4.260
4.260
192
+0.26(+6.50%)
Dec 17, 2019
4.000
4.010
3.800
4.000
3,240
-0.29(-6.76%)
Dec 16, 2019
4.290
4.290
4.290
4.290
614
+0.04(+0.94%)
Dec 13, 2019
4.250
4.250
4.250
140
+0.00(+0.00%)
Dec 12, 2019
4.250
4.250
4.250
4.250
100
+0.25(+6.25%)
Dec 11, 2019
3.922
4.140
3.922
4.000
3,925
+0.10(+2.56%)
Dec 10, 2019
3.750
3.900
3.610
3.900
2,705
+0.46(+13.37%)
Dec 09, 2019
3.443
3.443
3.220
3.440
6,579
+0.12(+3.61%)
Dec 06, 2019
3.320
3.320
3.320
93
+0.00(+0.00%)
Dec 05, 2019
3.508
3.508
2.999
3.320
1,551
-0.43(-11.47%)
Dec 04, 2019
3.750
3.760
3.750
3.750
2,226
-0.03(-0.76%)
Dec 03, 2019
3.779
3.779
3.779
3.779
361
-0.36(-8.80%)
Dec 02, 2019
4.270
4.270
4.144
4.144
2,602
-0.11(-2.50%)
Nov 29, 2019
4.250
4.250
4.250
12
+0.00(+0.00%)
Nov 27, 2019
4.250
4.250
4.250
4.250
300
-0.25(-5.56%)
Nov 26, 2019
4.500
4.500
4.500
4.500
710
-0.32(-6.64%)
Nov 25, 2019
4.820
4.820
4.820
25
+0.00(+0.00%)
Nov 22, 2019
4.840
4.844
4.820
4.820
6,300
-0.17(-3.41%)
Nov 21, 2019
4.990
4.990
4.990
3
+0.00(+0.00%)
Nov 20, 2019
4.990
4.990
4.990
4.990
286
-0.16(-3.11%)
Nov 19, 2019
5.150
5.150
5.150
19
+0.00(+0.00%)
Nov 18, 2019
5.150
5.150
5.150
5.150
291
+0.06(+1.11%)
Nov 15, 2019
5.094
5.094
5.094
20
+0.00(+0.00%)
Nov 14, 2019
5.094
5.094
5.094
3
+0.00(+0.00%)
Nov 13, 2019
5.094
5.094
5.094
3
+0.00(+0.00%)
Nov 12, 2019
5.094
5.094
5.094
5.094
150
+0.04(+0.89%)
Nov 11, 2019
5.049
5.049
5.049
3
+0.00(+0.00%)
Nov 08, 2019
5.049
5.049
5.049
5
+0.00(+0.00%)
Nov 07, 2019
5.049
5.049
5.049
10
+0.00(+0.00%)
Nov 06, 2019
5.000
5.049
5.000
5.049
364
-0.10(-1.96%)
Nov 05, 2019
5.200
5.200
5.150
5.150
331
+0.00(+0.00%)
Nov 04, 2019
5.150
5.150
5.150
216
+0.00(+0.00%)
Nov 01, 2019
5.140
5.150
5.100
5.150
600
+0.09(+1.78%)
Oct 31, 2019
5.060
5.060
5.060
5.060
117
-0.04(-0.78%)
Oct 29, 2019
5.100
5.100
5.100
0
+0.00(+0.00%)
Oct 28, 2019
5.050
5.050
5.100
231
+0.05(+0.99%)
Oct 25, 2019
5.050
5.050
5.050
5.050
900
+0.00(+0.00%)
Oct 24, 2019
5.175
5.175
5.050
5.050
686
-0.20(-3.81%)
Oct 23, 2019
5.250
5.250
5.250
1
+0.00(+0.00%)
Oct 22, 2019
5.250
5.250
5.250
2
+0.00(+0.00%)
Oct 21, 2019
5.250
5.250
5.250
79
+0.00(+0.00%)
Oct 18, 2019
5.250
5.250
5.250
14
+0.00(+0.00%)
Oct 17, 2019
5.250
5.250
5.250
5.250
223
+0.41(+8.47%)
Oct 16, 2019
5.000
5.000
4.840
4.840
704
-0.41(-7.81%)
Oct 15, 2019
5.250
5.250
5.250
5.250
269
-0.09(-1.68%)
Oct 14, 2019
5.340
5.340
5.340
5.340
264
+0.10(+1.94%)
Oct 11, 2019
5.238
5.238
5.238
5.238
100
+0.09(+1.71%)
Oct 10, 2019
5.250
5.250
5.150
5.150
987
+0.33(+6.84%)
Oct 09, 2019
5.250
5.250
4.820
4.820
1,506
-0.62(-11.47%)
Oct 08, 2019
5.444
5.444
5.444
5.444
1,382
+0.43(+8.67%)
Oct 07, 2019
5.050
5.050
5.010
5.010
759
-0.49(-8.91%)
Oct 04, 2019
5.500
5.500
5.500
5.500
200
-0.04(-0.72%)
Oct 03, 2019
5.540
5.540
5.540
105
+0.00(+0.00%)
Oct 02, 2019
5.540
5.540
5.540
22
+0.00(+0.00%)
Oct 01, 2019
5.540
5.540
5.540
32
+0.00(+0.00%)
Sep 30, 2019
5.540
5.540
5.540
23
+0.00(+0.00%)
Sep 27, 2019
5.540
5.540
5.540
41
+0.00(+0.00%)
Sep 26, 2019
5.510
5.540
5.500
5.540
2,813
-0.41(-6.90%)
Sep 25, 2019
5.795
5.950
5.795
5.950
2,434
+0.08(+1.36%)
Sep 24, 2019
5.500
5.870
5.500
5.870
2,696
+0.37(+6.73%)
Sep 23, 2019
5.500
5.500
5.500
18
+0.00(+0.00%)
Sep 20, 2019
4.820
5.500
4.820
5.500
2,500
+0.48(+9.56%)
Sep 19, 2019
5.020
5.020
5.020
5.020
259
-0.03(-0.59%)
Sep 18, 2019
5.050
5.061
5.050
5.050
1,239
-0.23(-4.36%)
Sep 17, 2019
5.290
5.290
5.280
5.280
320
-0.22(-4.00%)
Sep 16, 2019
5.497
5.500
5.497
5.500
2,407
+0.12(+2.33%)
Sep 13, 2019
5.250
5.375
5.250
5.375
300
-0.03(-0.46%)
Sep 12, 2019
5.400
5.400
5.400
5.400
165
-0.01(-0.24%)
Sep 11, 2019
5.413
5.413
5.413
2
+0.00(+0.00%)
Sep 10, 2019
5.413
5.413
5.413
51
+0.00(+0.00%)
Sep 09, 2019
5.413
5.413
5.413
19
+0.00(+0.00%)
Sep 06, 2019
5.413
5.413
5.413
5.413
100
+0.01(+0.24%)
Sep 05, 2019
5.400
5.400
5.400
1
+0.00(+0.00%)
Sep 04, 2019
5.400
5.400
5.400
31
+0.00(+0.00%)
Sep 03, 2019
5.400
5.400
5.400
141
+0.00(+0.00%)
Aug 29, 2019
5.400
5.400
5.400
0
+0.00(+0.00%)
Aug 28, 2019
5.400
5.400
5.400
4
+0.00(+0.00%)
Aug 27, 2019
5.400
5.400
5.400
11
+0.00(+0.00%)
Aug 26, 2019
5.400
5.400
5.400
3
+0.00(+0.00%)
Aug 23, 2019
5.400
5.400
5.400
4
+0.00(+0.00%)
Aug 22, 2019
5.400
5.400
5.400
5.400
298
+0.05(+0.93%)
Aug 21, 2019
5.350
5.350
5.350
5.350
323
+0.03(+0.56%)
Aug 20, 2019
5.320
5.320
5.320
11
+0.00(+0.00%)
Aug 19, 2019
5.320
5.320
5.320
15
+0.00(+0.00%)
Aug 16, 2019
5.320
5.320
5.320
6
+0.00(+0.00%)
Aug 15, 2019
5.320
5.320
5.320
5.320
104
-0.18(-3.27%)
Aug 14, 2019
5.500
5.500
5.500
10
+0.00(+0.00%)
Aug 12, 2019
5.500
5.500
5.500
0
+0.00(+0.00%)
Aug 09, 2019
5.500
5.500
5.500
102
+0.00(+0.00%)
Aug 08, 2019
5.700
5.700
5.500
5.500
1,356
-0.35(-5.98%)
Aug 07, 2019
5.850
5.850
5.850
29
+0.00(+0.00%)
Aug 06, 2019
5.850
5.850
5.850
91
+0.00(+0.00%)
Aug 05, 2019
5.860
5.880
5.850
5.850
1,015
-0.03(-0.43%)
Aug 02, 2019
5.875
5.875
5.875
13
+0.00(+0.00%)
Aug 01, 2019
5.750
5.875
5.750
5.875
338
+0.34(+6.24%)
Jul 31, 2019
5.540
5.860
5.530
5.530
1,475
-0.32(-5.47%)
Jul 30, 2019
5.880
5.880
5.850
5.850
431
+0.10(+1.74%)
Jul 29, 2019
5.750
5.750
5.750
235
+0.00(+0.00%)
Jul 26, 2019
5.750
5.750
5.750
5.750
300
-0.11(-1.92%)
Jul 25, 2019
5.829
6.000
5.800
5.862
8,669
+0.06(+1.08%)
Jul 24, 2019
5.800
5.800
5.800
5.800
350
+0.05(+0.87%)
Jul 23, 2019
5.971
5.971
5.750
5.750
728
+0.12(+2.13%)
Jul 22, 2019
5.630
5.630
5.630
5.630
123
-0.05(-0.96%)
Jul 19, 2019
5.685
5.685
5.685
1
+0.00(+0.00%)
Jul 17, 2019
5.685
5.685
5.685
0
+0.18(+3.36%)
Jul 16, 2019
5.520
5.520
5.500
5.500
320
-0.28(-4.79%)
Jul 15, 2019
5.750
5.777
5.750
5.777
352
+0.03(+0.46%)
Jul 12, 2019
5.750
5.750
5.750
5.750
300
-0.10(-1.71%)
Jul 11, 2019
5.850
5.850
5.850
5.850
467
-0.04(-0.68%)
Jul 10, 2019
5.890
5.890
5.890
5.890
705
-0.00(-0.08%)
Jul 09, 2019
5.960
6.000
5.850
5.895
1,071
-0.11(-1.75%)
Jul 08, 2019
6.000
6.000
6.000
6.000
156
+0.00(+0.00%)
Jul 05, 2019
6.000
6.000
6.000
401
+0.00(+0.00%)
Jul 03, 2019
5.990
6.000
5.990
6.000
2,000
+0.00(+0.00%)
Jul 02, 2019
6.000
6.000
6.000
6.000
1,633
-0.20(-3.23%)
Jul 01, 2019
6.200
6.200
6.200
28
+0.00(+0.00%)
Jun 28, 2019
6.200
6.200
6.200
27
+0.00(+0.00%)
Jun 27, 2019
6.030
6.200
6.001
6.200
1,237
+0.20(+3.33%)
Jun 26, 2019
6.000
6.000
6.000
6.000
962
-0.20(-3.23%)
Jun 25, 2019
6.130
6.200
6.130
6.200
359
+0.00(+0.00%)
Jun 24, 2019
6.200
6.200
6.200
6.200
212
+0.00(+0.00%)
Jun 21, 2019
6.200
6.200
6.200
6.200
200
+0.00(+0.00%)
Jun 20, 2019
6.000
6.200
6.000
6.200
1,177
-0.02(-0.32%)
Jun 19, 2019
6.000
6.220
6.000
6.220
426
+0.58(+10.28%)
Jun 18, 2019
5.610
5.650
5.610
5.640
3,775
+0.06(+1.08%)
Jun 17, 2019
5.580
5.580
5.580
5.580
430
+0.14(+2.57%)
Jun 14, 2019
5.440
5.440
5.440
23
+0.00(+0.00%)
Jun 13, 2019
5.260
5.440
5.260
5.440
362
+0.27(+5.22%)
Jun 12, 2019
5.010
5.250
4.680
5.170
3,907
-0.08(-1.52%)
Jun 11, 2019
5.250
5.250
5.250
5.250
274
-0.35(-6.30%)
Jun 10, 2019
5.400
5.603
5.400
5.603
1,276
+0.10(+1.88%)
Jun 07, 2019
5.500
5.500
5.500
9
+0.00(+0.00%)
Jun 06, 2019
5.400
5.500
5.400
5.500
851
+0.25(+4.76%)
Jun 05, 2019
5.400
5.400
5.250
5.250
471
+0.01(+0.19%)
Jun 04, 2019
5.750
5.800
4.836
5.240
10,108
-0.55(-9.43%)
Jun 03, 2019
5.785
5.785
5.785
130
+0.00(+0.00%)
May 31, 2019
5.785
5.785
5.785
210
+0.00(+0.00%)
May 30, 2019
5.785
5.785
5.785
5.785
203
-0.21(-3.58%)
May 29, 2019
6.000
6.000
6.000
6.000
199
+0.00(+0.00%)
May 28, 2019
6.000
6.000
6.000
6.000
179
+0.00(+0.00%)
May 24, 2019
6.250
6.250
6.000
6.000
500
+0.00(+0.00%)
May 23, 2019
6.000
6.000
6.000
282
+0.00(+0.00%)
May 22, 2019
6.000
6.000
6.000
6.000
736
+0.01(+0.17%)
May 21, 2019
5.990
5.990
5.990
50
+0.00(+0.00%)
May 20, 2019
5.990
5.990
5.990
5.990
461
-0.01(-0.17%)
May 17, 2019
6.000
6.000
5.750
6.000
3,800
-0.25(-4.00%)
May 16, 2019
6.000
6.250
5.960
6.250
3,206
+0.25(+4.17%)
May 15, 2019
6.000
6.000
6.000
6.000
107
-0.25(-4.00%)
May 14, 2019
6.000
6.250
5.851
6.250
1,102
+0.25(+4.17%)
May 13, 2019
6.000
6.000
6.000
6.000
116
+0.00(+0.00%)
May 10, 2019
6.000
6.000
6.000
6.000
100
+0.05(+0.84%)
May 09, 2019
5.950
5.950
5.950
3
+0.00(+0.00%)
May 08, 2019
5.950
5.950
5.950
8
+0.00(+0.00%)
May 07, 2019
5.950
5.950
5.950
5.950
103
-0.04(-0.67%)
May 06, 2019
5.990
5.990
5.990
5.990
190
-0.01(-0.17%)
May 03, 2019
6.000
6.000
6.000
6.000
100
+0.20(+3.36%)
May 02, 2019
5.965
6.000
5.805
5.805
1,003
-0.29(-4.84%)
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.