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
Loma Negra Comp Indu Argentina Sociedad ADR
(NY:
LOMA
)
6.910
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 30, 2020
2.554
2.575
2.449
2.533
453,980
-0.01(-0.55%)
Apr 29, 2020
2.624
2.715
2.526
2.547
964,020
+0.05(+1.96%)
Apr 28, 2020
2.407
2.526
2.372
2.498
808,248
+0.15(+6.25%)
Apr 27, 2020
2.414
2.428
2.260
2.351
749,589
+0.02(+0.90%)
Apr 24, 2020
2.309
2.393
2.190
2.330
377,744
+0.02(+0.91%)
Apr 23, 2020
2.358
2.393
2.274
2.309
741,185
-0.07(-2.94%)
Apr 22, 2020
2.386
2.424
2.337
2.379
436,639
+0.03(+1.49%)
Apr 21, 2020
2.386
2.414
2.323
2.344
1,286,620
-0.10(-4.01%)
Apr 20, 2020
2.414
2.484
2.344
2.442
556,170
-0.04(-1.69%)
Apr 17, 2020
2.526
2.589
2.442
2.484
456,208
-0.01(-0.56%)
Apr 16, 2020
2.568
2.568
2.442
2.498
377,953
-0.09(-3.51%)
Apr 15, 2020
2.344
2.610
2.260
2.589
595,194
+0.14(+5.71%)
Apr 14, 2020
2.414
2.592
2.407
2.449
410,036
+0.01(+0.57%)
Apr 13, 2020
2.561
2.561
2.330
2.435
715,717
-0.13(-4.92%)
Apr 09, 2020
2.561
2.778
2.519
2.561
550,394
-0.05(-1.88%)
Apr 08, 2020
2.491
2.638
2.435
2.610
385,242
+0.13(+5.37%)
Apr 07, 2020
2.512
2.617
2.414
2.477
584,957
+0.03(+1.14%)
Apr 06, 2020
2.589
2.697
2.414
2.449
469,230
-0.04(-1.69%)
Apr 03, 2020
2.575
2.589
2.393
2.491
264,120
-0.07(-2.73%)
Apr 02, 2020
2.379
2.575
2.344
2.561
384,973
+0.11(+4.57%)
Apr 01, 2020
2.477
2.477
2.162
2.449
499,374
-0.03(-1.41%)
Mar 31, 2020
2.288
2.575
2.288
2.484
478,592
+0.12(+5.03%)
Mar 30, 2020
2.337
2.463
2.295
2.365
181,886
+0.00(+0.00%)
Mar 27, 2020
2.505
2.554
2.365
2.365
210,096
-0.20(-7.65%)
Mar 26, 2020
2.701
2.764
2.533
2.561
677,780
-0.15(-5.67%)
Mar 25, 2020
2.694
2.736
2.540
2.715
299,377
+0.11(+4.30%)
Mar 24, 2020
2.372
2.603
2.372
2.603
722,217
+0.36(+15.89%)
Mar 23, 2020
2.316
2.365
2.169
2.246
277,791
-0.15(-6.41%)
Mar 20, 2020
2.365
2.610
2.337
2.400
298,994
+0.05(+2.08%)
Mar 19, 2020
2.260
2.442
2.106
2.351
409,434
+0.06(+2.44%)
Mar 18, 2020
2.603
2.631
2.267
2.295
351,645
-0.40(-14.81%)
Mar 17, 2020
2.946
2.960
2.589
2.694
812,346
-0.12(-4.23%)
Mar 16, 2020
2.799
2.917
2.505
2.813
154,573
-0.31(-9.87%)
Mar 13, 2020
2.806
3.135
2.764
3.121
369,169
+0.41(+15.25%)
Mar 12, 2020
2.946
3.184
2.659
2.708
582,682
-0.71(-20.86%)
Mar 11, 2020
3.393
3.589
3.309
3.421
839,908
-0.03(-1.01%)
Mar 10, 2020
3.470
3.638
3.337
3.456
772,246
+0.01(+0.20%)
Mar 09, 2020
3.820
3.820
3.302
3.449
1,080,051
-0.61(-15.00%)
Mar 06, 2020
4.009
4.198
3.932
4.058
205,808
-0.08(-2.03%)
Mar 05, 2020
4.016
4.184
3.988
4.142
331,990
+0.03(+0.85%)
Mar 04, 2020
4.100
4.233
4.030
4.107
1,144,112
+0.04(+1.03%)
Mar 03, 2020
4.051
4.226
3.974
4.065
435,976
-0.01(-0.17%)
Mar 02, 2020
4.100
4.142
3.904
4.072
269,487
+0.01(+0.34%)
Feb 28, 2020
4.079
4.198
3.932
4.058
693,889
-0.09(-2.19%)
Feb 27, 2020
4.219
4.317
4.107
4.149
406,730
-0.17(-3.89%)
Feb 26, 2020
4.261
4.335
4.230
4.317
257,223
+0.06(+1.48%)
Feb 25, 2020
4.359
4.408
4.240
4.254
239,439
-0.12(-2.72%)
Feb 24, 2020
4.373
4.415
4.233
4.373
316,024
-0.08(-1.88%)
Feb 21, 2020
4.534
4.590
4.436
4.457
247,256
-0.08(-1.70%)
Feb 20, 2020
4.513
4.751
4.513
4.534
252,542
-0.03(-0.61%)
Feb 19, 2020
4.555
4.723
4.513
4.562
232,432
-0.02(-0.46%)
Feb 18, 2020
4.506
4.667
4.492
4.583
278,596
+0.07(+1.55%)
Feb 14, 2020
4.625
4.653
4.485
4.513
138,777
-0.11(-2.42%)
Feb 13, 2020
4.723
4.723
4.506
4.625
321,548
-0.11(-2.36%)
Feb 12, 2020
4.737
4.821
4.660
4.737
248,395
-0.03(-0.59%)
Feb 11, 2020
4.905
4.905
4.646
4.765
508,492
-0.14(-2.85%)
Feb 10, 2020
4.912
4.982
4.793
4.905
2,266,851
+0.00(+0.00%)
Feb 07, 2020
5.017
5.059
4.877
4.905
262,120
-0.15(-2.91%)
Feb 06, 2020
5.094
5.129
4.968
5.052
1,114,191
+0.02(+0.42%)
Feb 05, 2020
5.087
5.115
4.968
5.031
336,455
-0.01(-0.14%)
Feb 04, 2020
4.961
5.122
4.961
5.038
283,609
+0.06(+1.27%)
Feb 03, 2020
4.884
4.996
4.723
4.975
290,181
+0.15(+3.04%)
Jan 31, 2020
4.905
4.905
4.723
4.828
296,993
-0.14(-2.82%)
Jan 30, 2020
4.877
4.989
4.842
4.968
605,099
+0.12(+2.45%)
Jan 29, 2020
5.045
5.185
4.828
4.849
325,526
-0.20(-4.02%)
Jan 28, 2020
4.891
5.178
4.891
5.052
214,106
+0.15(+3.00%)
Jan 27, 2020
4.863
4.947
4.814
4.905
181,746
-0.06(-1.27%)
Jan 24, 2020
5.010
5.073
4.912
4.968
694,460
-0.01(-0.14%)
Jan 23, 2020
5.045
5.143
4.842
4.975
247,226
-0.11(-2.20%)
Jan 22, 2020
5.052
5.150
5.003
5.087
264,308
-0.01(-0.27%)
Jan 21, 2020
5.108
5.157
4.961
5.101
435,736
-0.03(-0.55%)
Jan 17, 2020
5.017
5.255
5.017
5.129
185,799
+0.13(+2.52%)
Jan 16, 2020
4.947
5.073
4.863
5.003
217,898
+0.10(+2.00%)
Jan 15, 2020
4.947
4.975
4.863
4.905
225,410
-0.02(-0.43%)
Jan 14, 2020
4.828
4.975
4.695
4.926
292,189
+0.10(+2.03%)
Jan 13, 2020
5.024
5.129
4.828
4.828
271,054
-0.18(-3.63%)
Jan 10, 2020
5.080
5.199
5.010
5.010
312,428
-0.06(-1.11%)
Jan 09, 2020
5.045
5.228
5.045
5.066
259,135
-0.03(-0.55%)
Jan 08, 2020
5.087
5.129
5.038
5.094
181,427
+0.03(+0.69%)
Jan 07, 2020
5.115
5.227
5.045
5.059
181,836
-0.05(-0.96%)
Jan 06, 2020
5.115
5.216
5.066
5.108
324,349
-0.10(-1.88%)
Jan 03, 2020
5.283
5.367
5.136
5.206
188,086
-0.13(-2.36%)
Jan 02, 2020
5.450
5.527
5.234
5.332
536,940
-0.14(-2.56%)
Dec 31, 2019
5.534
5.590
5.444
5.471
146,209
-0.09(-1.64%)
Dec 30, 2019
5.457
5.597
5.192
5.562
303,980
+0.13(+2.32%)
Dec 27, 2019
5.807
5.807
5.409
5.437
636,577
-0.30(-5.24%)
Dec 26, 2019
5.374
5.856
5.374
5.737
580,681
+0.36(+6.63%)
Dec 24, 2019
5.241
5.567
5.220
5.381
451,206
+0.20(+3.92%)
Dec 23, 2019
5.157
5.388
5.122
5.178
638,665
+0.04(+0.82%)
Dec 20, 2019
5.094
5.267
5.045
5.136
435,342
+0.08(+1.52%)
Dec 19, 2019
5.017
5.192
4.800
5.059
550,883
-0.01(-0.14%)
Dec 18, 2019
4.891
5.136
4.873
5.066
520,661
+0.24(+5.08%)
Dec 17, 2019
4.821
4.884
4.681
4.821
372,716
+0.03(+0.73%)
Dec 16, 2019
4.744
4.870
4.716
4.786
334,113
+0.07(+1.48%)
Dec 13, 2019
4.786
5.038
4.688
4.716
757,775
-0.04(-0.88%)
Dec 12, 2019
4.457
4.898
4.401
4.758
1,331,334
+0.35(+7.94%)
Dec 11, 2019
4.387
4.492
4.254
4.408
385,692
+0.00(+0.00%)
Dec 10, 2019
4.625
4.660
4.394
4.408
449,149
-0.17(-3.67%)
Dec 09, 2019
4.352
4.660
4.352
4.576
707,495
+0.20(+4.64%)
Dec 06, 2019
4.366
4.485
4.324
4.373
655,014
+0.04(+0.97%)
Dec 05, 2019
4.359
4.443
4.261
4.331
287,983
+0.07(+1.64%)
Dec 04, 2019
4.261
4.401
4.261
4.261
469,103
-0.03(-0.65%)
Dec 03, 2019
4.261
4.338
4.191
4.289
350,752
-0.02(-0.49%)
Dec 02, 2019
4.590
4.590
4.289
4.310
569,194
-0.28(-6.10%)
Nov 29, 2019
4.779
4.779
4.583
4.590
262,548
-0.17(-3.53%)
Nov 27, 2019
4.401
4.779
4.394
4.758
374,171
+0.15(+3.19%)
Nov 26, 2019
4.541
4.691
4.485
4.611
331,390
+0.01(+0.30%)
Nov 25, 2019
4.625
4.786
4.576
4.597
404,473
-0.01(-0.15%)
Nov 22, 2019
4.520
4.674
4.422
4.604
325,148
+0.05(+1.08%)
Nov 21, 2019
4.632
4.648
4.485
4.555
149,059
-0.09(-1.96%)
Nov 20, 2019
4.373
4.772
4.359
4.646
555,608
+0.27(+6.24%)
Nov 19, 2019
4.338
4.387
4.338
4.373
349,848
+0.03(+0.64%)
Nov 18, 2019
4.345
4.373
4.258
4.345
232,565
-0.05(-1.11%)
Nov 15, 2019
4.296
4.401
4.205
4.394
323,719
+0.17(+4.15%)
Nov 14, 2019
4.177
4.289
4.128
4.219
319,123
+0.04(+1.01%)
Nov 13, 2019
4.156
4.338
4.086
4.177
388,715
+0.01(+0.34%)
Nov 12, 2019
4.044
4.205
4.044
4.163
467,205
+0.07(+1.71%)
Nov 11, 2019
3.946
4.212
3.946
4.093
204,425
+0.11(+2.81%)
Nov 08, 2019
4.023
4.051
3.890
3.981
314,429
-0.08(-1.90%)
Nov 07, 2019
4.030
4.121
3.981
4.058
392,301
+0.03(+0.87%)
Nov 06, 2019
4.128
4.156
4.002
4.023
436,126
-0.16(-3.85%)
Nov 05, 2019
4.240
4.261
4.135
4.184
611,004
-0.05(-1.16%)
Nov 04, 2019
4.170
4.303
4.162
4.233
1,067,460
+0.09(+2.20%)
Nov 01, 2019
4.184
4.198
4.086
4.142
305,854
-0.02(-0.50%)
Oct 31, 2019
4.051
4.177
4.051
4.163
665,919
+0.10(+2.59%)
Oct 30, 2019
4.009
4.093
3.953
4.058
265,487
+0.03(+0.69%)
Oct 29, 2019
4.002
4.102
3.925
4.030
347,870
+0.01(+0.35%)
Oct 28, 2019
4.233
4.401
3.890
4.016
665,493
-0.22(-5.28%)
Oct 25, 2019
4.198
4.331
4.191
4.240
798,222
+0.04(+1.00%)
Oct 24, 2019
4.212
4.219
4.170
4.198
688,143
+0.01(+0.33%)
Oct 23, 2019
4.163
4.226
4.079
4.184
1,288,795
+0.01(+0.34%)
Oct 22, 2019
4.205
4.212
4.114
4.170
2,242,957
-0.03(-0.83%)
Oct 21, 2019
4.016
4.212
4.013
4.205
509,974
+0.15(+3.62%)
Oct 18, 2019
4.198
4.289
4.037
4.058
244,540
-0.16(-3.81%)
Oct 17, 2019
4.079
4.317
3.981
4.219
1,271,518
+0.14(+3.43%)
Oct 16, 2019
3.988
4.100
3.953
4.079
238,953
+0.03(+0.69%)
Oct 15, 2019
4.086
4.128
3.995
4.051
306,308
-0.04(-1.03%)
Oct 14, 2019
4.128
4.158
4.093
4.093
316,482
-0.08(-2.01%)
Oct 11, 2019
4.268
4.296
4.128
4.177
334,010
-0.01(-0.33%)
Oct 10, 2019
4.149
4.254
4.149
4.191
204,303
+0.06(+1.53%)
Oct 09, 2019
4.184
4.198
4.023
4.128
608,584
-0.01(-0.17%)
Oct 08, 2019
4.142
4.184
4.079
4.135
281,366
-0.05(-1.17%)
Oct 07, 2019
4.156
4.338
4.149
4.184
1,005,227
-0.03(-0.83%)
Oct 04, 2019
4.163
4.247
4.086
4.219
403,184
+0.09(+2.20%)
Oct 03, 2019
4.065
4.149
4.002
4.128
435,796
+0.06(+1.55%)
Oct 02, 2019
3.939
4.093
3.885
4.065
406,293
+0.06(+1.40%)
Oct 01, 2019
4.023
4.058
3.939
4.009
323,608
-0.01(-0.35%)
Sep 30, 2019
3.981
4.037
3.929
4.023
361,515
+0.04(+1.05%)
Sep 27, 2019
3.967
4.079
3.925
3.981
408,472
+0.03(+0.71%)
Sep 26, 2019
3.813
3.988
3.789
3.953
465,900
+0.15(+3.86%)
Sep 25, 2019
3.652
3.841
3.621
3.806
475,439
+0.10(+2.64%)
Sep 24, 2019
3.673
3.708
3.631
3.708
329,628
+0.01(+0.38%)
Sep 23, 2019
3.631
3.708
3.631
3.694
151,470
+0.00(+0.00%)
Sep 20, 2019
3.904
3.904
3.687
3.694
293,848
-0.18(-4.69%)
Sep 19, 2019
3.673
3.887
3.621
3.876
469,081
+0.15(+4.14%)
Sep 18, 2019
3.757
3.897
3.715
3.722
381,909
-0.09(-2.39%)
Sep 17, 2019
3.687
3.932
3.631
3.813
475,048
+0.09(+2.44%)
Sep 16, 2019
3.610
3.792
3.610
3.722
170,372
+0.06(+1.53%)
Sep 13, 2019
3.708
3.743
3.582
3.666
681,454
-0.03(-0.95%)
Sep 12, 2019
3.722
3.834
3.640
3.701
430,164
-0.01(-0.19%)
Sep 11, 2019
3.638
3.736
3.568
3.708
764,251
+0.05(+1.34%)
Sep 10, 2019
3.638
3.729
3.638
3.659
850,170
-0.03(-0.76%)
Sep 09, 2019
3.799
3.897
3.645
3.687
846,913
-0.10(-2.77%)
Sep 06, 2019
3.743
3.918
3.743
3.792
1,122,942
+0.05(+1.31%)
Sep 05, 2019
3.470
3.925
3.463
3.743
1,205,524
+0.31(+8.96%)
Sep 04, 2019
3.288
3.617
3.254
3.435
1,022,062
+0.16(+4.91%)
Sep 03, 2019
3.428
3.463
3.198
3.275
1,234,193
-0.08(-2.50%)
Aug 30, 2019
3.498
3.617
3.330
3.358
1,524,555
-0.20(-5.51%)
Aug 29, 2019
3.491
3.596
3.358
3.554
1,208,862
+0.03(+0.79%)
Aug 28, 2019
3.582
3.687
3.491
3.526
593,231
-0.05(-1.37%)
Aug 27, 2019
3.806
3.841
3.498
3.575
1,654,159
-0.18(-4.84%)
Aug 26, 2019
3.813
3.883
3.743
3.757
691,490
-0.01(-0.37%)
Aug 23, 2019
3.960
4.058
3.743
3.771
805,083
-0.22(-5.44%)
Aug 22, 2019
3.925
4.031
3.862
3.988
570,569
+0.04(+1.06%)
Aug 21, 2019
3.911
3.988
3.797
3.946
682,471
+0.06(+1.44%)
Aug 20, 2019
3.778
3.960
3.740
3.890
1,225,781
+0.14(+3.73%)
Aug 19, 2019
3.946
3.953
3.470
3.750
2,762,107
-0.24(-5.96%)
Aug 16, 2019
4.079
4.177
3.939
3.988
2,414,677
-0.01(-0.35%)
Aug 15, 2019
4.079
4.138
3.778
4.002
3,499,339
+0.22(+5.93%)
Aug 14, 2019
3.960
4.142
3.694
3.778
7,426,049
-0.42(-10.00%)
Aug 13, 2019
4.107
4.429
4.004
4.198
6,618,606
+0.35(+9.09%)
Aug 12, 2019
4.513
4.576
2.904
3.848
17,272,600
-5.16(-57.30%)
Aug 09, 2019
8.074
9.026
8.046
9.012
719,329
+0.87(+10.75%)
Aug 08, 2019
8.151
8.333
7.976
8.137
356,241
-0.01(-0.09%)
Aug 07, 2019
7.997
8.319
7.857
8.144
203,097
+0.06(+0.78%)
Aug 06, 2019
7.899
8.130
7.892
8.081
167,834
+0.18(+2.30%)
Aug 05, 2019
8.340
8.340
7.843
7.899
395,248
-0.58(-6.85%)
Aug 02, 2019
8.235
8.557
8.130
8.480
244,111
+0.19(+2.28%)
Aug 01, 2019
8.403
8.669
8.165
8.291
258,661
-0.34(-3.89%)
Jul 31, 2019
8.641
8.942
8.536
8.627
677,117
-0.03(-0.40%)
Jul 30, 2019
8.690
8.718
8.431
8.662
330,021
-0.14(-1.59%)
Jul 29, 2019
8.466
8.851
8.403
8.802
260,579
+0.27(+3.11%)
Jul 26, 2019
8.319
8.620
8.312
8.536
323,433
+0.23(+2.78%)
Jul 25, 2019
8.305
8.368
8.165
8.305
209,082
-0.05(-0.59%)
Jul 24, 2019
8.214
8.515
8.214
8.354
388,000
+0.13(+1.62%)
Jul 23, 2019
8.298
8.333
8.165
8.221
211,052
-0.07(-0.84%)
Jul 22, 2019
8.627
8.655
8.277
8.291
430,795
-0.34(-3.89%)
Jul 19, 2019
8.599
8.732
8.473
8.627
299,708
-0.02(-0.24%)
Jul 18, 2019
8.711
8.739
8.466
8.648
255,972
-0.08(-0.88%)
Jul 17, 2019
8.585
8.788
8.585
8.725
306,128
+0.13(+1.55%)
Jul 16, 2019
8.354
8.655
8.337
8.592
312,887
+0.18(+2.16%)
Jul 15, 2019
8.732
8.732
8.382
8.410
368,993
-0.30(-3.45%)
Jul 12, 2019
8.655
8.837
8.627
8.711
345,301
+0.14(+1.63%)
Jul 11, 2019
8.361
8.627
8.361
8.571
716,988
+0.20(+2.34%)
Jul 10, 2019
8.431
8.592
8.228
8.375
457,320
-0.05(-0.58%)
Jul 09, 2019
8.340
8.585
8.263
8.424
548,099
+0.08(+0.92%)
Jul 08, 2019
8.347
8.438
8.291
8.347
268,510
-0.05(-0.58%)
Jul 05, 2019
8.452
8.536
8.305
8.396
451,635
-0.02(-0.25%)
Jul 03, 2019
8.410
8.536
8.130
8.417
652,012
+0.01(+0.08%)
Jul 02, 2019
8.298
8.431
8.130
8.410
223,428
+0.11(+1.35%)
Jul 01, 2019
8.305
8.410
8.095
8.298
892,728
+0.11(+1.37%)
Jun 28, 2019
8.060
8.200
7.906
8.186
803,796
+0.15(+1.92%)
Jun 27, 2019
8.046
8.228
7.906
8.032
812,642
-0.01(-0.17%)
Jun 26, 2019
7.829
8.375
7.815
8.046
942,483
+0.24(+3.05%)
Jun 25, 2019
7.822
7.955
7.731
7.808
276,423
-0.09(-1.15%)
Jun 24, 2019
7.892
8.032
7.822
7.899
381,371
-0.01(-0.09%)
Jun 21, 2019
7.871
7.920
7.571
7.906
214,098
+0.01(+0.09%)
Jun 20, 2019
7.864
7.990
7.703
7.899
565,151
+0.13(+1.62%)
Jun 19, 2019
7.934
7.990
7.710
7.773
301,260
-0.17(-2.20%)
Jun 18, 2019
8.172
8.228
7.885
7.948
540,771
-0.10(-1.22%)
Jun 17, 2019
7.976
8.095
7.822
8.046
330,910
+0.08(+1.05%)
Jun 14, 2019
8.144
8.158
7.808
7.962
546,250
-0.21(-2.57%)
Jun 13, 2019
8.501
8.501
7.962
8.172
739,500
-0.25(-2.99%)
Jun 12, 2019
7.941
8.739
7.927
8.424
2,193,924
+0.50(+6.36%)
Jun 11, 2019
7.396
7.941
7.242
7.920
1,273,500
+0.59(+8.12%)
Jun 10, 2019
7.032
7.466
7.025
7.326
458,367
+0.31(+4.49%)
Jun 07, 2019
7.158
7.189
6.997
7.011
266,121
-0.14(-1.96%)
Jun 06, 2019
7.270
7.270
6.661
7.151
775,892
-0.08(-1.06%)
Jun 05, 2019
7.165
7.228
7.039
7.228
525,780
+0.07(+0.98%)
Jun 04, 2019
6.913
7.172
6.913
7.158
491,200
+0.30(+4.39%)
Jun 03, 2019
6.969
7.130
6.766
6.857
651,291
-0.10(-1.51%)
May 31, 2019
6.983
7.165
6.836
6.962
627,858
+0.00(+0.00%)
May 30, 2019
6.605
7.130
6.514
6.962
1,930,702
+0.39(+5.96%)
May 29, 2019
6.521
6.710
6.199
6.570
401,352
+0.05(+0.75%)
May 28, 2019
6.857
6.983
6.465
6.521
3,345,945
-0.33(-4.80%)
May 24, 2019
6.395
6.976
6.241
6.850
924,137
+0.50(+7.94%)
May 23, 2019
6.416
6.430
6.297
6.346
343,244
-0.14(-2.16%)
May 22, 2019
6.654
6.696
6.437
6.486
648,758
-0.17(-2.52%)
May 21, 2019
6.584
6.759
6.535
6.654
1,094,945
+0.05(+0.74%)
May 20, 2019
6.563
6.787
6.423
6.605
395,724
+0.00(+0.00%)
May 17, 2019
6.913
7.081
6.577
6.605
274,411
-0.39(-5.60%)
May 16, 2019
7.004
7.095
6.899
6.997
358,504
+0.01(+0.10%)
May 15, 2019
6.703
7.095
6.668
6.990
402,185
+0.22(+3.20%)
May 14, 2019
7.081
7.158
6.710
6.773
343,674
-0.24(-3.39%)
May 13, 2019
7.025
7.116
6.892
7.011
199,665
-0.17(-2.34%)
May 10, 2019
7.200
7.661
7.109
7.179
650,154
+0.01(+0.20%)
May 09, 2019
7.074
7.284
6.990
7.165
435,630
+0.04(+0.59%)
May 08, 2019
6.962
7.165
6.766
7.123
290,635
+0.23(+3.35%)
May 07, 2019
7.095
7.095
6.836
6.892
187,768
-0.32(-4.46%)
May 06, 2019
7.039
7.298
7.025
7.214
367,432
-0.05(-0.67%)
May 03, 2019
7.011
7.452
7.011
7.263
680,740
+0.24(+3.49%)
May 02, 2019
6.899
7.018
6.710
7.018
243,795
+0.12(+1.72%)
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.