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
Barnwell Industries
(NY:
BRN
)
2.850
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 28, 2023
2.770
2.850
2.710
2.820
31,509
+0.08(+2.92%)
Apr 27, 2023
2.710
2.770
2.710
2.740
16,253
+0.04(+1.48%)
Apr 26, 2023
2.660
2.703
2.640
2.700
21,111
+0.01(+0.37%)
Apr 25, 2023
2.740
2.750
2.650
2.690
21,542
-0.01(-0.37%)
Apr 24, 2023
2.680
2.789
2.670
2.700
54,958
-0.01(-0.37%)
Apr 21, 2023
2.850
2.850
2.710
2.710
24,428
-0.13(-4.58%)
Apr 20, 2023
2.890
2.900
2.770
2.840
37,375
-0.04(-1.39%)
Apr 19, 2023
2.750
2.890
2.680
2.880
52,918
+0.13(+4.73%)
Apr 18, 2023
2.670
2.750
2.562
2.750
99,001
+0.06(+2.23%)
Apr 17, 2023
2.790
2.820
2.660
2.690
30,535
-0.06(-2.18%)
Apr 14, 2023
2.810
2.880
2.685
2.750
30,404
-0.08(-2.83%)
Apr 13, 2023
2.830
2.910
2.770
2.830
37,527
+0.00(+0.00%)
Apr 12, 2023
2.980
3.000
2.790
2.830
56,943
-0.14(-4.71%)
Apr 11, 2023
3.040
3.050
2.940
2.970
36,446
-0.03(-1.00%)
Apr 10, 2023
3.040
3.100
2.950
3.000
165,084
+0.04(+1.35%)
Apr 06, 2023
3.040
3.040
2.863
2.960
69,469
+0.02(+0.68%)
Apr 05, 2023
3.090
3.100
2.890
2.940
108,607
+0.04(+1.38%)
Apr 04, 2023
2.940
3.090
2.720
2.900
428,477
+0.08(+2.84%)
Apr 03, 2023
2.830
3.000
2.600
2.820
1,199,420
+0.62(+28.18%)
Mar 31, 2023
2.180
2.270
2.180
2.200
7,531
+0.00(+0.00%)
Mar 30, 2023
2.200
2.200
2.145
2.200
11,143
+0.05(+2.33%)
Mar 29, 2023
2.150
2.230
2.100
2.150
6,214
-0.01(-0.46%)
Mar 28, 2023
2.210
2.250
2.150
2.160
31,391
-0.05(-2.26%)
Mar 27, 2023
2.110
2.240
2.070
2.210
25,135
+0.16(+7.80%)
Mar 24, 2023
2.080
2.080
2.040
2.050
12,912
+0.02(+0.99%)
Mar 23, 2023
2.190
2.190
2.030
2.030
6,538
-0.03(-1.46%)
Mar 22, 2023
2.010
2.170
2.010
2.060
15,621
+0.07(+3.52%)
Mar 21, 2023
1.960
2.020
1.955
1.990
18,790
+0.07(+3.65%)
Mar 20, 2023
1.950
1.990
1.890
1.920
52,580
-0.01(-0.52%)
Mar 17, 2023
2.130
2.130
1.890
1.930
40,330
-0.18(-8.53%)
Mar 16, 2023
2.030
2.131
2.030
2.110
8,672
+0.06(+2.93%)
Mar 15, 2023
2.220
2.307
2.020
2.050
61,003
-0.16(-7.24%)
Mar 14, 2023
2.220
2.280
2.210
2.210
16,627
-0.01(-0.38%)
Mar 13, 2023
2.290
2.346
2.200
2.219
45,919
-0.11(-4.79%)
Mar 10, 2023
2.420
2.420
2.330
2.330
33,417
-0.10(-4.18%)
Mar 09, 2023
2.470
2.470
2.420
2.432
7,734
-0.02(-0.75%)
Mar 08, 2023
2.480
2.480
2.411
2.450
7,102
+0.00(+0.00%)
Mar 07, 2023
2.450
2.450
2.420
2.450
4,090
+0.03(+1.31%)
Mar 06, 2023
2.470
2.480
2.400
2.418
18,467
-0.04(-1.70%)
Mar 03, 2023
2.390
2.475
2.390
2.460
19,311
+0.08(+3.36%)
Mar 02, 2023
2.410
2.424
2.370
2.380
12,401
-0.02(-0.83%)
Mar 01, 2023
2.410
2.430
2.400
2.400
12,147
-0.01(-0.41%)
Feb 28, 2023
2.380
2.500
2.380
2.410
60,927
-0.04(-1.63%)
Feb 27, 2023
2.600
2.600
2.450
2.450
25,541
-0.15(-5.77%)
Feb 24, 2023
2.610
2.630
2.580
2.600
130,165
-0.04(-1.52%)
Feb 23, 2023
2.510
2.680
2.510
2.640
20,530
+0.15(+6.02%)
Feb 22, 2023
2.570
2.680
2.490
2.490
25,604
-0.05(-1.97%)
Feb 21, 2023
2.540
2.630
2.540
2.540
35,016
+0.00(+0.00%)
Feb 17, 2023
2.700
2.700
2.540
2.540
22,901
-0.08(-3.05%)
Feb 16, 2023
2.630
2.700
2.600
2.620
29,467
+0.01(+0.38%)
Feb 15, 2023
2.550
2.650
2.500
2.610
102,802
+0.06(+2.35%)
Feb 14, 2023
2.480
2.560
2.470
2.550
33,395
+0.04(+1.59%)
Feb 13, 2023
2.490
2.540
2.490
2.510
11,902
-0.03(-1.18%)
Feb 10, 2023
2.500
2.555
2.480
2.540
68,622
+0.09(+3.67%)
Feb 09, 2023
2.550
2.550
2.415
2.450
38,328
-0.02(-1.01%)
Feb 08, 2023
2.566
2.566
2.460
2.475
41,344
-0.08(-3.32%)
Feb 07, 2023
2.520
2.560
2.475
2.560
46,046
+0.01(+0.39%)
Feb 06, 2023
2.480
2.570
2.470
2.550
54,470
+0.07(+2.82%)
Feb 03, 2023
2.510
2.569
2.480
2.480
54,778
-0.01(-0.40%)
Feb 02, 2023
2.510
2.540
2.460
2.490
32,818
-0.04(-1.58%)
Feb 01, 2023
2.560
2.650
2.480
2.530
45,160
-0.04(-1.56%)
Jan 31, 2023
2.600
2.635
2.520
2.570
77,376
-0.04(-1.53%)
Jan 30, 2023
2.700
2.700
2.560
2.610
132,293
-0.09(-3.33%)
Jan 27, 2023
2.790
2.800
2.700
2.700
30,669
-0.08(-3.05%)
Jan 26, 2023
2.860
2.880
2.770
2.785
26,875
-0.10(-3.63%)
Jan 25, 2023
2.870
2.920
2.850
2.890
79,429
+0.03(+1.05%)
Jan 24, 2023
2.800
2.880
2.800
2.860
73,980
+0.07(+2.51%)
Jan 23, 2023
2.730
2.850
2.730
2.790
43,498
+0.12(+4.49%)
Jan 20, 2023
2.700
2.747
2.620
2.670
48,862
-0.01(-0.37%)
Jan 19, 2023
2.600
2.700
2.600
2.680
37,742
+0.08(+3.08%)
Jan 18, 2023
2.770
2.780
2.540
2.600
55,004
-0.13(-4.76%)
Jan 17, 2023
2.780
2.780
2.700
2.730
43,903
+0.05(+1.87%)
Jan 13, 2023
2.730
2.765
2.677
2.680
26,884
-0.06(-2.19%)
Jan 12, 2023
2.710
2.750
2.650
2.740
59,603
+0.05(+1.86%)
Jan 11, 2023
2.780
2.851
2.640
2.690
40,322
-0.01(-0.37%)
Jan 10, 2023
2.680
2.760
2.670
2.700
51,990
-0.06(-2.17%)
Jan 09, 2023
2.810
2.890
2.730
2.760
22,717
-0.14(-4.83%)
Jan 06, 2023
2.930
2.970
2.850
2.900
22,805
-0.05(-1.69%)
Jan 05, 2023
2.940
2.950
2.860
2.950
14,564
+0.01(+0.34%)
Jan 04, 2023
2.930
2.940
2.850
2.940
25,096
+0.00(+0.00%)
Jan 03, 2023
2.700
2.940
2.700
2.940
60,303
-0.02(-0.55%)
Dec 30, 2022
2.940
2.974
2.940
2.956
18,301
+0.01(+0.39%)
Dec 29, 2022
2.931
2.950
2.930
2.945
8,570
-0.01(-0.17%)
Dec 28, 2022
2.940
2.990
2.904
2.950
31,444
-0.05(-1.67%)
Dec 27, 2022
2.980
3.010
2.840
3.000
40,090
+0.04(+1.35%)
Dec 23, 2022
2.780
2.960
2.780
2.960
41,477
+0.06(+2.07%)
Dec 22, 2022
2.950
2.970
2.840
2.900
80,029
-0.05(-1.69%)
Dec 21, 2022
2.980
2.980
2.940
2.950
5,034
-0.04(-1.34%)
Dec 20, 2022
2.940
2.990
2.890
2.990
11,759
+0.03(+1.01%)
Dec 19, 2022
2.880
2.960
2.810
2.960
28,736
+0.08(+2.78%)
Dec 16, 2022
2.800
2.880
2.800
2.880
25,405
+0.05(+1.77%)
Dec 15, 2022
2.940
2.989
2.820
2.830
13,096
-0.09(-3.08%)
Dec 14, 2022
3.070
3.070
2.920
2.920
6,526
-0.14(-4.58%)
Dec 13, 2022
3.040
3.070
2.980
3.060
22,392
+0.04(+1.16%)
Dec 12, 2022
2.920
3.070
2.920
3.025
33,305
+0.10(+3.60%)
Dec 09, 2022
3.060
3.060
2.890
2.920
17,910
-0.11(-3.63%)
Dec 08, 2022
3.100
3.100
3.030
3.030
32,022
-0.06(-1.94%)
Dec 07, 2022
3.050
3.140
3.030
3.090
28,537
-0.01(-0.32%)
Dec 06, 2022
3.100
3.100
3.050
3.100
11,985
-0.01(-0.32%)
Dec 05, 2022
3.090
3.110
3.040
3.110
22,486
-0.02(-0.64%)
Dec 02, 2022
3.120
3.130
3.090
3.130
26,340
+0.00(+0.00%)
Dec 01, 2022
3.140
3.140
3.050
3.130
6,931
-0.01(-0.32%)
Nov 30, 2022
3.040
3.140
3.040
3.140
20,419
+0.10(+3.29%)
Nov 29, 2022
3.130
3.130
3.030
3.040
13,347
-0.09(-2.88%)
Nov 28, 2022
3.150
3.150
3.050
3.130
15,497
-0.03(-0.95%)
Nov 25, 2022
3.140
3.175
3.110
3.160
11,199
-0.03(-0.94%)
Nov 23, 2022
3.140
3.190
3.100
3.190
18,223
+0.05(+1.59%)
Nov 22, 2022
3.180
3.180
3.100
3.140
11,591
-0.02(-0.63%)
Nov 21, 2022
3.130
3.200
3.058
3.160
19,948
+0.05(+1.61%)
Nov 18, 2022
3.170
3.170
3.100
3.110
15,441
-0.06(-1.89%)
Nov 17, 2022
3.150
3.170
3.000
3.170
36,206
+0.02(+0.63%)
Nov 16, 2022
3.210
3.210
3.020
3.150
22,166
-0.05(-1.56%)
Nov 15, 2022
3.120
3.200
3.090
3.200
42,668
+0.05(+1.59%)
Nov 14, 2022
3.050
3.170
3.020
3.150
32,742
+0.09(+2.94%)
Nov 11, 2022
3.070
3.150
3.050
3.060
17,907
+0.01(+0.33%)
Nov 10, 2022
2.970
3.065
2.970
3.050
17,595
+0.10(+3.39%)
Nov 09, 2022
3.130
3.216
2.943
2.950
36,543
-0.24(-7.52%)
Nov 08, 2022
3.260
3.280
3.150
3.190
42,059
-0.06(-1.85%)
Nov 07, 2022
3.250
3.319
3.150
3.250
63,900
+0.00(+0.00%)
Nov 04, 2022
3.270
3.330
3.165
3.250
38,190
+0.03(+0.93%)
Nov 03, 2022
3.060
3.230
3.020
3.220
30,662
+0.12(+3.87%)
Nov 02, 2022
3.258
3.258
3.100
3.100
36,274
-0.15(-4.62%)
Nov 01, 2022
3.290
3.300
3.140
3.250
49,264
+0.03(+0.93%)
Oct 31, 2022
3.200
3.300
3.200
3.220
127,637
+0.02(+0.63%)
Oct 28, 2022
3.190
3.250
3.020
3.200
27,447
-0.03(-0.93%)
Oct 27, 2022
3.190
3.280
3.140
3.230
50,659
+0.11(+3.53%)
Oct 26, 2022
3.020
3.157
3.020
3.120
45,099
+0.10(+3.31%)
Oct 25, 2022
2.960
3.080
2.900
3.020
29,206
+0.03(+1.00%)
Oct 24, 2022
3.030
3.140
2.940
2.990
38,921
-0.12(-3.86%)
Oct 21, 2022
2.940
3.145
2.870
3.110
33,223
+0.16(+5.42%)
Oct 20, 2022
2.930
2.960
2.883
2.950
9,701
+0.04(+1.37%)
Oct 19, 2022
2.820
2.940
2.820
2.910
39,139
+0.04(+1.39%)
Oct 18, 2022
2.900
2.930
2.810
2.870
44,380
-0.03(-1.03%)
Oct 17, 2022
2.860
2.996
2.860
2.900
53,023
+0.05(+1.75%)
Oct 14, 2022
2.980
3.000
2.824
2.850
27,728
-0.13(-4.36%)
Oct 13, 2022
2.877
3.000
2.853
2.980
87,389
+0.05(+1.71%)
Oct 12, 2022
2.840
2.940
2.810
2.930
58,522
+0.14(+5.02%)
Oct 11, 2022
2.780
2.860
2.760
2.790
24,919
-0.06(-2.11%)
Oct 10, 2022
2.830
2.870
2.780
2.850
21,637
+0.02(+0.71%)
Oct 07, 2022
2.890
2.970
2.762
2.830
85,964
-0.03(-1.05%)
Oct 06, 2022
2.980
3.000
2.820
2.860
88,618
-0.08(-2.72%)
Oct 05, 2022
2.940
3.050
2.740
2.940
92,091
+0.10(+3.52%)
Oct 04, 2022
2.880
2.917
2.820
2.840
52,310
+0.04(+1.43%)
Oct 03, 2022
2.700
2.820
2.698
2.800
26,335
+0.16(+6.06%)
Sep 30, 2022
2.620
2.730
2.610
2.640
18,761
-0.03(-1.12%)
Sep 29, 2022
2.710
2.710
2.590
2.670
11,395
-0.01(-0.37%)
Sep 28, 2022
2.600
2.750
2.580
2.680
44,573
+0.11(+4.28%)
Sep 27, 2022
2.700
2.700
2.550
2.570
61,542
-0.10(-3.75%)
Sep 26, 2022
2.550
2.700
2.550
2.670
64,216
+0.12(+4.71%)
Sep 23, 2022
2.770
2.854
2.535
2.550
122,324
-0.26(-9.25%)
Sep 22, 2022
3.070
3.070
2.810
2.810
68,363
-0.23(-7.57%)
Sep 21, 2022
3.080
3.080
2.960
3.040
28,966
-0.01(-0.33%)
Sep 20, 2022
3.100
3.120
2.960
3.050
43,565
-0.07(-2.24%)
Sep 19, 2022
3.030
3.120
2.980
3.120
44,440
+0.02(+0.65%)
Sep 16, 2022
3.050
3.160
3.030
3.100
55,642
-0.02(-0.64%)
Sep 15, 2022
3.130
3.150
3.000
3.120
102,985
-0.02(-0.64%)
Sep 14, 2022
3.060
3.230
3.050
3.140
170,333
+0.19(+6.44%)
Sep 13, 2022
3.000
3.040
2.890
2.950
181,919
-0.05(-1.67%)
Sep 12, 2022
2.960
3.060
2.840
3.000
123,495
+0.00(+0.00%)
Sep 09, 2022
2.950
3.050
2.920
3.000
71,056
+0.06(+2.04%)
Sep 08, 2022
2.920
2.950
2.830
2.940
44,289
+0.06(+2.26%)
Sep 07, 2022
2.850
2.970
2.800
2.875
61,859
-0.04(-1.20%)
Sep 06, 2022
3.070
3.070
2.875
2.910
82,069
-0.08(-2.68%)
Sep 02, 2022
2.960
3.080
2.897
2.990
140,788
+0.06(+1.87%)
Sep 01, 2022
3.000
3.000
2.870
2.935
110,220
-0.13(-4.40%)
Aug 31, 2022
2.980
3.070
2.920
3.070
173,760
+0.09(+3.02%)
Aug 30, 2022
3.180
3.180
2.960
2.980
120,577
-0.25(-7.74%)
Aug 29, 2022
2.890
3.250
2.890
3.230
150,735
+0.34(+11.76%)
Aug 26, 2022
2.960
3.045
2.880
2.890
108,168
-0.12(-3.99%)
Aug 25, 2022
3.080
3.090
2.940
3.010
74,533
-0.07(-2.11%)
Aug 24, 2022
3.210
3.312
3.051
3.075
164,958
-0.09(-2.96%)
Aug 23, 2022
3.060
3.316
3.060
3.169
500,233
+0.12(+3.90%)
Aug 22, 2022
2.930
3.150
2.880
3.050
297,173
+0.20(+7.02%)
Aug 19, 2022
2.860
2.960
2.850
2.850
72,675
-0.07(-2.40%)
Aug 18, 2022
2.970
3.080
2.888
2.920
285,355
+0.02(+0.69%)
Aug 17, 2022
2.910
3.030
2.900
2.900
72,130
-0.02(-0.68%)
Aug 16, 2022
2.880
2.975
2.880
2.920
60,808
+0.04(+1.39%)
Aug 15, 2022
2.990
2.990
2.810
2.880
164,968
-0.12(-4.00%)
Aug 12, 2022
2.940
3.005
2.822
3.000
155,280
+0.21(+7.53%)
Aug 11, 2022
2.770
2.870
2.612
2.790
88,184
+0.17(+6.49%)
Aug 10, 2022
2.750
2.750
2.560
2.620
33,246
+0.02(+0.77%)
Aug 09, 2022
2.660
2.660
2.550
2.600
27,100
-0.12(-4.41%)
Aug 08, 2022
2.640
2.720
2.590
2.720
39,287
+0.05(+1.87%)
Aug 05, 2022
2.690
2.700
2.550
2.670
44,086
+0.06(+2.30%)
Aug 04, 2022
2.630
2.690
2.550
2.610
53,772
-0.05(-1.88%)
Aug 03, 2022
2.600
2.800
2.455
2.660
122,009
+0.13(+5.14%)
Aug 02, 2022
2.340
2.590
2.200
2.530
110,612
-0.02(-0.78%)
Aug 01, 2022
2.490
2.560
2.430
2.550
24,007
+0.00(+0.00%)
Jul 29, 2022
2.480
2.630
2.480
2.550
80,560
+0.04(+1.59%)
Jul 28, 2022
2.550
2.565
2.460
2.510
38,496
+0.01(+0.40%)
Jul 27, 2022
2.410
2.500
2.400
2.500
27,527
+0.02(+0.81%)
Jul 26, 2022
2.600
2.600
2.450
2.480
11,315
-0.11(-4.25%)
Jul 25, 2022
2.330
2.590
2.330
2.590
52,412
+0.25(+10.68%)
Jul 22, 2022
2.400
2.430
2.340
2.340
56,523
-0.04(-1.68%)
Jul 21, 2022
2.450
2.480
2.380
2.380
27,483
-0.21(-8.11%)
Jul 20, 2022
2.460
2.590
2.400
2.590
23,395
+0.05(+1.97%)
Jul 19, 2022
2.360
2.600
2.280
2.540
123,776
+0.19(+8.09%)
Jul 18, 2022
2.350
2.380
2.290
2.350
22,079
+0.07(+3.07%)
Jul 15, 2022
2.250
2.280
2.227
2.280
6,051
+0.04(+1.79%)
Jul 14, 2022
2.250
2.300
2.180
2.240
20,961
-0.04(-1.75%)
Jul 13, 2022
2.250
2.330
2.220
2.280
18,541
-0.01(-0.44%)
Jul 12, 2022
2.280
2.320
2.200
2.290
37,516
-0.05(-2.14%)
Jul 11, 2022
2.340
2.350
2.270
2.340
14,057
-0.04(-1.68%)
Jul 08, 2022
2.360
2.390
2.270
2.380
58,376
-0.01(-0.42%)
Jul 07, 2022
2.300
2.440
2.300
2.390
36,197
+0.10(+4.37%)
Jul 06, 2022
2.190
2.290
2.120
2.290
78,565
+0.10(+4.57%)
Jul 05, 2022
2.300
2.300
2.180
2.190
80,383
-0.19(-7.98%)
Jul 01, 2022
2.410
2.420
2.320
2.380
14,995
+0.03(+1.28%)
Jun 30, 2022
2.360
2.410
2.290
2.350
48,688
-0.07(-2.89%)
Jun 29, 2022
2.550
2.580
2.360
2.420
65,146
-0.13(-5.10%)
Jun 28, 2022
2.600
2.640
2.520
2.550
46,956
-0.03(-1.16%)
Jun 27, 2022
2.610
2.650
2.530
2.580
140,767
-0.05(-1.90%)
Jun 24, 2022
2.520
2.640
2.500
2.630
83,873
+0.14(+5.62%)
Jun 23, 2022
2.600
2.610
2.480
2.490
61,501
-0.11(-4.23%)
Jun 22, 2022
2.700
2.735
2.500
2.600
166,014
-0.16(-5.80%)
Jun 21, 2022
2.620
2.770
2.590
2.760
154,767
+0.19(+7.39%)
Jun 17, 2022
2.730
2.730
2.454
2.570
207,318
-0.02(-0.77%)
Jun 16, 2022
2.500
2.590
2.380
2.590
401,336
-0.01(-0.38%)
Jun 15, 2022
2.540
2.630
2.510
2.600
149,877
+0.04(+1.56%)
Jun 14, 2022
2.620
2.725
2.530
2.560
286,291
+0.03(+1.19%)
Jun 13, 2022
2.790
2.790
2.510
2.530
265,120
-0.27(-9.64%)
Jun 10, 2022
2.820
2.860
2.671
2.800
205,643
-0.04(-1.41%)
Jun 09, 2022
2.880
2.960
2.770
2.840
226,001
-0.05(-1.73%)
Jun 08, 2022
2.910
3.095
2.820
2.890
840,442
+0.01(+0.35%)
Jun 07, 2022
2.700
2.950
2.650
2.880
784,814
+0.18(+6.67%)
Jun 06, 2022
2.860
2.880
2.700
2.700
154,257
-0.08(-2.88%)
Jun 03, 2022
2.670
2.830
2.600
2.780
219,142
+0.13(+4.91%)
Jun 02, 2022
2.680
2.790
2.622
2.650
296,776
+0.00(+0.00%)
Jun 01, 2022
2.710
2.820
2.650
2.650
88,435
-0.02(-0.75%)
May 31, 2022
2.700
2.850
2.630
2.670
472,158
+0.05(+1.91%)
May 27, 2022
2.790
2.820
2.556
2.620
831,030
-0.19(-6.76%)
May 26, 2022
2.880
2.950
2.700
2.810
374,540
-0.05(-1.75%)
May 25, 2022
2.740
2.950
2.730
2.860
275,619
+0.10(+3.62%)
May 24, 2022
2.850
2.940
2.750
2.760
92,523
-0.12(-4.17%)
May 23, 2022
2.930
3.000
2.850
2.880
102,004
-0.02(-0.69%)
May 20, 2022
3.070
3.110
2.850
2.900
76,418
-0.12(-3.97%)
May 19, 2022
2.860
3.100
2.850
3.020
79,491
+0.07(+2.37%)
May 18, 2022
3.320
3.340
2.916
2.950
262,182
-0.32(-9.79%)
May 17, 2022
3.280
3.340
3.100
3.270
311,284
+0.07(+2.19%)
May 16, 2022
3.040
3.400
2.980
3.200
918,485
+0.15(+4.92%)
May 13, 2022
3.070
3.070
2.850
3.050
343,527
+0.12(+4.10%)
May 12, 2022
3.020
3.040
2.890
2.930
120,933
-0.05(-1.68%)
May 11, 2022
2.970
3.100
2.940
2.980
243,799
+0.06(+2.05%)
May 10, 2022
2.900
3.040
2.830
2.920
178,664
+0.04(+1.39%)
May 09, 2022
2.910
3.050
2.790
2.880
273,557
-0.17(-5.57%)
May 06, 2022
3.220
3.250
2.950
3.050
321,514
-0.20(-6.15%)
May 05, 2022
2.920
3.300
2.850
3.250
1,742,160
+0.39(+13.77%)
May 04, 2022
2.880
2.930
2.800
2.857
404,702
+0.04(+1.30%)
May 03, 2022
2.710
2.850
2.710
2.820
79,087
+0.11(+4.06%)
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.