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
Transocean Ltd
(NY:
RIG
)
5.400
-0.050 (-0.92%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
1.160
1.290
1.050
1.280
75,404,008
+0.16(+14.29%)
Apr 29, 2020
1.030
1.130
1.010
1.120
57,621,588
+0.18(+19.70%)
Apr 28, 2020
0.8603
0.9383
0.8537
0.9357
35,184,844
+0.10(+11.39%)
Apr 27, 2020
0.9300
0.9300
0.7600
0.8400
68,931,616
-0.13(-13.15%)
Apr 24, 2020
1.030
1.080
0.9500
0.9672
51,390,900
-0.03(-3.28%)
Apr 23, 2020
1.020
1.030
0.9498
1.000
45,579,032
+0.05(+5.26%)
Apr 22, 2020
1.140
1.150
0.9300
0.9500
67,871,456
-0.15(-13.64%)
Apr 21, 2020
1.140
1.150
1.080
1.100
32,021,840
-0.07(-5.98%)
Apr 20, 2020
1.110
1.250
1.060
1.170
28,135,824
-0.02(-1.68%)
Apr 17, 2020
1.170
1.230
1.160
1.190
19,089,700
+0.05(+4.39%)
Apr 16, 2020
1.310
1.340
1.100
1.140
43,444,996
-0.18(-13.64%)
Apr 15, 2020
1.400
1.450
1.310
1.320
31,349,024
-0.22(-14.29%)
Apr 14, 2020
1.470
1.600
1.420
1.540
41,263,192
+0.08(+5.48%)
Apr 13, 2020
1.590
1.650
1.450
1.460
32,910,400
+0.02(+1.39%)
Apr 09, 2020
1.430
1.750
1.310
1.440
68,746,304
+0.16(+12.50%)
Apr 08, 2020
1.190
1.300
1.190
1.280
21,699,216
+0.09(+7.56%)
Apr 07, 2020
1.190
1.300
1.150
1.190
30,163,660
+0.07(+6.25%)
Apr 06, 2020
1.130
1.180
1.100
1.120
18,697,906
+0.04(+3.70%)
Apr 03, 2020
1.180
1.190
1.050
1.080
27,183,500
-0.02(-1.82%)
Apr 02, 2020
1.130
1.300
1.070
1.100
39,629,136
+0.02(+1.85%)
Apr 01, 2020
1.140
1.150
1.060
1.080
18,543,480
-0.08(-6.90%)
Mar 31, 2020
1.210
1.240
1.150
1.160
18,044,048
+0.01(+0.87%)
Mar 30, 2020
1.200
1.200
1.130
1.150
13,957,990
-0.02(-1.71%)
Mar 27, 2020
1.240
1.240
1.160
1.170
23,180,200
-0.17(-12.69%)
Mar 26, 2020
1.340
1.400
1.210
1.340
22,909,456
+0.02(+1.52%)
Mar 25, 2020
1.520
1.530
1.270
1.320
31,047,494
-0.08(-5.71%)
Mar 24, 2020
1.290
1.430
1.170
1.400
32,024,632
+0.24(+20.69%)
Mar 23, 2020
1.100
1.170
1.020
1.160
31,286,084
+0.12(+11.54%)
Mar 20, 2020
1.230
1.230
1.040
1.040
38,013,400
-0.09(-7.96%)
Mar 19, 2020
1.160
1.330
1.060
1.130
35,652,896
+0.02(+1.80%)
Mar 18, 2020
1.200
1.290
1.010
1.110
26,477,384
-0.23(-17.16%)
Mar 17, 2020
1.320
1.360
1.250
1.340
19,269,236
+0.04(+3.08%)
Mar 16, 2020
1.310
1.490
1.250
1.300
28,755,048
-0.25(-16.13%)
Mar 13, 2020
1.630
1.630
1.340
1.550
43,047,500
+0.21(+15.67%)
Mar 12, 2020
1.140
1.540
1.130
1.340
40,944,080
-0.02(-1.47%)
Mar 11, 2020
1.710
1.740
1.360
1.360
45,862,792
-0.46(-25.27%)
Mar 10, 2020
1.890
1.900
1.550
1.820
60,380,676
+0.31(+20.53%)
Mar 09, 2020
1.750
1.830
1.500
1.510
56,381,680
-0.93(-38.11%)
Mar 06, 2020
2.850
2.885
2.410
2.440
42,125,400
-0.56(-18.67%)
Mar 05, 2020
3.100
3.170
2.910
3.000
27,576,800
-0.18(-5.66%)
Mar 04, 2020
3.300
3.330
3.080
3.180
20,050,148
+0.01(+0.32%)
Mar 03, 2020
3.540
3.580
3.110
3.170
30,325,678
-0.38(-10.70%)
Mar 02, 2020
3.410
3.550
3.150
3.550
26,742,234
+0.20(+5.97%)
Feb 28, 2020
2.910
3.450
2.860
3.350
38,897,200
+0.34(+11.30%)
Feb 27, 2020
3.220
3.290
3.000
3.010
40,401,876
-0.42(-12.24%)
Feb 26, 2020
3.590
3.630
3.410
3.430
31,036,932
-0.13(-3.65%)
Feb 25, 2020
3.900
3.900
3.500
3.560
23,213,068
-0.23(-6.07%)
Feb 24, 2020
3.960
4.000
3.740
3.790
27,355,174
-0.37(-8.89%)
Feb 21, 2020
4.230
4.250
4.090
4.160
19,740,700
-0.14(-3.26%)
Feb 20, 2020
4.350
4.460
4.250
4.300
17,892,904
-0.02(-0.46%)
Feb 19, 2020
4.430
4.460
4.230
4.320
18,771,932
-0.09(-2.04%)
Feb 18, 2020
4.410
4.475
4.210
4.410
25,104,680
-0.11(-2.43%)
Feb 14, 2020
4.700
4.740
4.400
4.520
18,088,900
-0.14(-3.00%)
Feb 13, 2020
4.640
4.710
4.550
4.660
12,768,318
-0.01(-0.21%)
Feb 12, 2020
4.600
4.820
4.580
4.670
18,900,740
+0.19(+4.24%)
Feb 11, 2020
4.660
4.680
4.460
4.480
18,221,984
-0.02(-0.44%)
Feb 10, 2020
4.680
4.720
4.460
4.500
16,803,756
-0.25(-5.26%)
Feb 07, 2020
4.710
4.830
4.650
4.750
11,993,800
-0.08(-1.66%)
Feb 06, 2020
5.200
5.220
4.800
4.830
17,098,106
-0.37(-7.12%)
Feb 05, 2020
5.020
5.240
5.000
5.200
23,100,830
+0.39(+8.11%)
Feb 04, 2020
4.880
5.010
4.770
4.810
17,514,084
+0.16(+3.44%)
Feb 03, 2020
4.540
4.750
4.490
4.650
15,781,578
+0.09(+1.97%)
Jan 31, 2020
4.630
4.680
4.475
4.560
16,582,700
-0.18(-3.80%)
Jan 30, 2020
4.610
4.750
4.530
4.740
14,903,242
+0.01(+0.21%)
Jan 29, 2020
4.850
4.920
4.730
4.730
15,579,787
-0.04(-0.84%)
Jan 28, 2020
4.700
4.890
4.630
4.770
19,671,318
+0.15(+3.25%)
Jan 27, 2020
4.840
4.930
4.600
4.620
26,122,092
-0.48(-9.41%)
Jan 24, 2020
5.210
5.240
4.970
5.100
20,599,000
-0.14(-2.67%)
Jan 23, 2020
5.400
5.450
5.180
5.240
22,486,096
-0.33(-5.92%)
Jan 22, 2020
5.720
5.720
5.540
5.570
12,936,756
-0.16(-2.79%)
Jan 21, 2020
5.900
5.910
5.730
5.730
16,908,458
-0.24(-4.02%)
Jan 17, 2020
6.220
6.230
5.930
5.970
17,614,100
-0.18(-2.93%)
Jan 16, 2020
6.260
6.390
6.130
6.150
14,466,551
-0.03(-0.49%)
Jan 15, 2020
6.190
6.290
6.120
6.180
11,254,246
-0.10(-1.59%)
Jan 14, 2020
6.170
6.400
6.140
6.280
13,075,052
+0.04(+0.64%)
Jan 13, 2020
6.230
6.260
6.020
6.240
11,222,242
+0.01(+0.16%)
Jan 10, 2020
6.410
6.430
6.190
6.230
10,008,500
-0.18(-2.81%)
Jan 09, 2020
6.410
6.500
6.180
6.410
15,300,438
-0.01(-0.16%)
Jan 08, 2020
6.870
6.870
6.350
6.420
24,623,496
-0.47(-6.82%)
Jan 07, 2020
7.150
7.170
6.720
6.890
19,804,642
-0.28(-3.91%)
Jan 06, 2020
7.150
7.180
7.000
7.170
13,913,203
+0.13(+1.85%)
Jan 03, 2020
7.100
7.280
6.960
7.040
22,452,900
+0.11(+1.59%)
Jan 02, 2020
6.980
7.000
6.760
6.930
12,965,883
+0.05(+0.73%)
Dec 31, 2019
6.750
6.940
6.670
6.880
12,914,700
+0.08(+1.18%)
Dec 30, 2019
6.640
7.090
6.630
6.800
22,465,428
+0.23(+3.50%)
Dec 27, 2019
6.580
6.710
6.530
6.570
12,132,400
-0.03(-0.45%)
Dec 26, 2019
6.610
6.740
6.530
6.600
11,756,576
+0.05(+0.76%)
Dec 24, 2019
6.510
6.780
6.510
6.550
11,729,700
+0.01(+0.15%)
Dec 23, 2019
5.910
6.560
5.910
6.540
20,572,844
+0.65(+11.04%)
Dec 20, 2019
6.100
6.145
5.840
5.890
19,266,100
-0.22(-3.60%)
Dec 19, 2019
6.050
6.210
6.040
6.110
12,522,315
+0.07(+1.16%)
Dec 18, 2019
6.020
6.130
5.940
6.040
15,152,681
-0.01(-0.17%)
Dec 17, 2019
6.080
6.180
6.000
6.050
16,733,655
+0.02(+0.33%)
Dec 16, 2019
6.110
6.310
6.020
6.030
18,583,420
-0.06(-0.99%)
Dec 13, 2019
5.990
6.205
5.920
6.090
23,280,902
+0.15(+2.53%)
Dec 12, 2019
5.640
6.020
5.610
5.940
14,273,389
+0.29(+5.13%)
Dec 11, 2019
5.680
5.770
5.560
5.650
10,466,908
+0.00(+0.00%)
Dec 10, 2019
5.720
5.790
5.570
5.650
12,495,252
-0.06(-1.05%)
Dec 09, 2019
5.600
5.850
5.570
5.710
12,709,375
+0.08(+1.42%)
Dec 06, 2019
5.340
5.780
5.320
5.630
22,747,400
+0.31(+5.83%)
Dec 05, 2019
5.560
5.560
5.280
5.320
16,483,270
-0.03(-0.56%)
Dec 04, 2019
4.980
5.530
4.960
5.350
22,488,196
+0.49(+10.08%)
Dec 03, 2019
4.800
5.000
4.770
4.860
10,442,299
-0.06(-1.22%)
Dec 02, 2019
5.010
5.100
4.850
4.920
12,049,496
-0.06(-1.20%)
Nov 29, 2019
4.910
5.020
4.890
4.980
5,999,100
-0.04(-0.80%)
Nov 27, 2019
4.860
5.050
4.800
5.020
12,398,400
+0.19(+3.93%)
Nov 26, 2019
5.050
5.190
4.800
4.830
15,144,067
-0.20(-3.98%)
Nov 25, 2019
4.680
5.040
4.640
5.030
15,075,078
+0.29(+6.12%)
Nov 22, 2019
4.600
4.790
4.590
4.740
14,011,800
+0.15(+3.27%)
Nov 21, 2019
4.500
4.590
4.170
4.590
19,832,440
+0.13(+2.91%)
Nov 20, 2019
4.600
4.770
4.430
4.460
23,425,904
-0.20(-4.29%)
Nov 19, 2019
4.750
4.800
4.590
4.660
11,592,455
-0.16(-3.32%)
Nov 18, 2019
4.800
4.860
4.720
4.820
13,344,737
-0.04(-0.82%)
Nov 15, 2019
4.740
4.930
4.720
4.860
13,322,500
+0.15(+3.18%)
Nov 14, 2019
4.810
4.990
4.690
4.710
13,025,755
-0.14(-2.89%)
Nov 13, 2019
4.870
4.930
4.700
4.850
17,408,108
-0.10(-2.02%)
Nov 12, 2019
5.220
5.260
4.920
4.950
17,711,952
-0.27(-5.17%)
Nov 11, 2019
5.250
5.340
5.130
5.220
13,809,559
-0.17(-3.15%)
Nov 08, 2019
5.320
5.400
5.225
5.390
13,777,600
-0.02(-0.37%)
Nov 07, 2019
5.470
5.600
5.360
5.410
15,044,487
+0.06(+1.12%)
Nov 06, 2019
5.500
5.690
5.310
5.350
19,774,112
-0.22(-3.95%)
Nov 05, 2019
5.640
5.700
5.510
5.570
16,052,900
-0.02(-0.36%)
Nov 04, 2019
5.300
5.660
5.280
5.590
24,903,504
+0.45(+8.75%)
Nov 01, 2019
4.820
5.170
4.730
5.140
20,740,400
+0.39(+8.21%)
Oct 31, 2019
4.850
4.980
4.650
4.750
17,258,124
-0.14(-2.86%)
Oct 30, 2019
5.170
5.280
4.810
4.890
21,248,212
-0.22(-4.31%)
Oct 29, 2019
4.720
5.400
4.510
5.110
32,319,178
+0.39(+8.26%)
Oct 28, 2019
4.820
4.870
4.640
4.720
16,108,287
+0.02(+0.43%)
Oct 25, 2019
4.630
4.740
4.550
4.700
11,062,400
+0.08(+1.73%)
Oct 24, 2019
4.900
4.900
4.560
4.620
16,347,300
-0.23(-4.74%)
Oct 23, 2019
4.740
4.960
4.560
4.850
16,071,337
+0.08(+1.68%)
Oct 22, 2019
4.630
4.820
4.450
4.770
17,460,514
+0.19(+4.15%)
Oct 21, 2019
4.480
4.650
4.470
4.580
13,984,242
+0.04(+0.88%)
Oct 18, 2019
4.700
4.750
4.500
4.540
14,483,500
-0.13(-2.78%)
Oct 17, 2019
4.780
4.810
4.610
4.670
14,954,422
-0.09(-1.89%)
Oct 16, 2019
4.700
4.925
4.600
4.760
13,089,380
+0.04(+0.85%)
Oct 15, 2019
4.600
4.920
4.551
4.720
22,800,316
+0.08(+1.72%)
Oct 14, 2019
4.450
4.660
4.320
4.640
17,979,798
+0.07(+1.53%)
Oct 11, 2019
4.300
4.640
4.300
4.570
20,157,200
+0.35(+8.29%)
Oct 10, 2019
4.170
4.260
4.130
4.220
14,024,023
+0.10(+2.43%)
Oct 09, 2019
4.170
4.220
4.030
4.120
18,080,036
+0.03(+0.73%)
Oct 08, 2019
4.050
4.200
4.020
4.090
17,532,722
-0.08(-1.92%)
Oct 07, 2019
4.270
4.415
4.150
4.170
16,509,091
-0.07(-1.65%)
Oct 04, 2019
4.250
4.365
4.110
4.240
17,461,200
+0.00(+0.00%)
Oct 03, 2019
4.130
4.260
3.980
4.240
21,749,204
+0.09(+2.17%)
Oct 02, 2019
4.220
4.400
4.120
4.150
21,433,948
-0.13(-3.04%)
Oct 01, 2019
4.480
4.590
4.160
4.280
23,204,988
-0.19(-4.25%)
Sep 30, 2019
4.510
4.510
4.360
4.470
18,212,308
-0.06(-1.32%)
Sep 27, 2019
4.630
4.760
4.510
4.530
19,940,900
-0.20(-4.23%)
Sep 26, 2019
5.080
5.090
4.680
4.730
20,471,088
-0.38(-7.44%)
Sep 25, 2019
5.130
5.350
5.090
5.110
20,109,188
-0.30(-5.55%)
Sep 24, 2019
5.760
5.790
5.360
5.410
17,732,216
-0.42(-7.20%)
Sep 23, 2019
5.750
5.890
5.660
5.830
15,797,178
+0.01(+0.17%)
Sep 20, 2019
5.850
5.960
5.760
5.820
29,824,600
-0.03(-0.51%)
Sep 19, 2019
6.040
6.080
5.810
5.850
16,481,275
-0.07(-1.18%)
Sep 18, 2019
5.880
6.030
5.790
5.920
18,611,142
-0.10(-1.66%)
Sep 17, 2019
6.410
6.410
5.890
6.020
34,420,176
-0.49(-7.53%)
Sep 16, 2019
6.240
6.660
6.070
6.510
50,573,644
+0.78(+13.61%)
Sep 13, 2019
5.670
5.840
5.535
5.730
18,588,500
+0.08(+1.42%)
Sep 12, 2019
5.570
5.690
5.380
5.650
22,963,762
-0.15(-2.59%)
Sep 11, 2019
5.560
5.810
5.430
5.800
30,560,444
+0.31(+5.65%)
Sep 10, 2019
5.480
5.730
5.450
5.490
27,825,892
+0.01(+0.18%)
Sep 09, 2019
5.170
5.520
5.040
5.480
23,799,992
+0.44(+8.73%)
Sep 06, 2019
4.860
5.160
4.740
5.040
21,077,900
+0.10(+2.02%)
Sep 05, 2019
4.790
5.010
4.780
4.940
19,489,620
+0.25(+5.33%)
Sep 04, 2019
4.610
4.780
4.550
4.690
17,032,770
+0.21(+4.69%)
Sep 03, 2019
4.420
4.510
4.220
4.480
16,967,832
-0.07(-1.54%)
Aug 30, 2019
4.610
4.725
4.375
4.550
13,729,800
-0.03(-0.66%)
Aug 29, 2019
4.470
4.690
4.460
4.580
15,215,652
+0.18(+4.09%)
Aug 28, 2019
4.300
4.520
4.210
4.400
18,253,334
+0.17(+4.02%)
Aug 27, 2019
4.300
4.340
4.110
4.230
13,485,792
-0.04(-0.94%)
Aug 26, 2019
4.320
4.490
4.220
4.270
14,814,450
+0.02(+0.47%)
Aug 23, 2019
4.420
4.625
4.240
4.250
22,361,398
-0.29(-6.39%)
Aug 22, 2019
4.670
4.740
4.510
4.540
16,596,921
-0.04(-0.87%)
Aug 21, 2019
4.670
4.830
4.530
4.580
17,022,344
-0.01(-0.22%)
Aug 20, 2019
4.580
4.630
4.315
4.590
20,561,356
-0.02(-0.43%)
Aug 19, 2019
4.330
4.695
4.330
4.610
29,052,068
+0.41(+9.76%)
Aug 16, 2019
3.900
4.230
3.860
4.200
21,675,700
+0.34(+8.81%)
Aug 15, 2019
3.900
3.920
3.760
3.860
25,330,232
-0.04(-1.03%)
Aug 14, 2019
4.130
4.130
3.890
3.900
32,286,136
-0.40(-9.30%)
Aug 13, 2019
4.290
4.600
4.270
4.300
24,703,980
-0.04(-0.92%)
Aug 12, 2019
4.300
4.370
4.120
4.340
24,466,856
+0.01(+0.23%)
Aug 09, 2019
4.620
4.630
4.300
4.330
25,003,700
-0.25(-5.46%)
Aug 08, 2019
4.690
4.700
4.330
4.580
40,430,464
-0.07(-1.51%)
Aug 07, 2019
4.670
4.750
4.450
4.650
29,909,834
-0.19(-3.93%)
Aug 06, 2019
5.090
5.140
4.640
4.840
26,261,672
-0.11(-2.22%)
Aug 05, 2019
5.130
5.130
4.790
4.950
26,871,028
-0.33(-6.25%)
Aug 02, 2019
5.750
5.800
5.160
5.280
28,754,700
-0.46(-8.01%)
Aug 01, 2019
5.990
6.000
5.510
5.740
23,076,696
-0.34(-5.59%)
Jul 31, 2019
5.960
6.280
5.940
6.080
26,686,956
+0.10(+1.67%)
Jul 30, 2019
5.300
6.050
5.260
5.980
33,197,824
+0.61(+11.36%)
Jul 29, 2019
5.570
5.580
5.280
5.370
23,337,028
-0.22(-3.94%)
Jul 26, 2019
5.700
5.735
5.530
5.590
13,024,499
-0.09(-1.58%)
Jul 25, 2019
6.050
6.090
5.610
5.680
18,345,634
-0.28(-4.70%)
Jul 24, 2019
5.930
6.125
5.925
5.960
10,545,630
+0.02(+0.34%)
Jul 23, 2019
5.850
5.960
5.800
5.940
13,983,052
+0.09(+1.54%)
Jul 22, 2019
5.840
6.040
5.750
5.850
14,741,616
+0.05(+0.86%)
Jul 19, 2019
5.650
5.810
5.630
5.800
12,845,700
+0.17(+3.02%)
Jul 18, 2019
5.800
5.800
5.570
5.630
19,202,184
-0.19(-3.26%)
Jul 17, 2019
6.070
6.150
5.800
5.820
14,992,241
-0.24(-3.96%)
Jul 16, 2019
6.370
6.370
5.990
6.060
20,718,016
-0.27(-4.27%)
Jul 15, 2019
6.520
6.540
6.290
6.330
12,073,620
-0.13(-2.01%)
Jul 12, 2019
6.270
6.510
6.260
6.460
11,952,300
+0.19(+3.03%)
Jul 11, 2019
6.480
6.520
6.230
6.270
14,370,034
-0.20(-3.09%)
Jul 10, 2019
6.280
6.500
6.250
6.470
15,217,016
+0.33(+5.37%)
Jul 09, 2019
6.150
6.190
6.030
6.140
9,944,508
-0.04(-0.65%)
Jul 08, 2019
6.160
6.380
6.080
6.180
16,009,030
+0.02(+0.32%)
Jul 05, 2019
6.030
6.170
5.985
6.160
8,562,800
+0.10(+1.65%)
Jul 03, 2019
6.140
6.180
6.010
6.060
7,437,900
-0.07(-1.14%)
Jul 02, 2019
6.400
6.420
6.080
6.130
16,179,733
-0.32(-4.96%)
Jul 01, 2019
6.600
6.770
6.440
6.450
16,174,419
+0.04(+0.62%)
Jun 28, 2019
6.320
6.435
6.270
6.410
15,577,000
+0.09(+1.42%)
Jun 27, 2019
6.310
6.430
6.230
6.320
11,917,586
-0.07(-1.10%)
Jun 26, 2019
6.310
6.640
6.270
6.390
20,289,996
+0.20(+3.23%)
Jun 25, 2019
6.130
6.300
6.020
6.190
14,709,828
+0.02(+0.32%)
Jun 24, 2019
6.280
6.370
6.140
6.170
13,807,452
-0.12(-1.91%)
Jun 21, 2019
6.320
6.495
6.140
6.290
17,785,700
+0.05(+0.80%)
Jun 20, 2019
6.250
6.480
6.190
6.240
22,100,276
+0.28(+4.70%)
Jun 19, 2019
5.910
6.070
5.760
5.960
14,623,934
+0.03(+0.51%)
Jun 18, 2019
5.610
5.990
5.610
5.930
24,710,498
+0.35(+6.27%)
Jun 17, 2019
5.400
5.670
5.320
5.580
21,424,532
+0.16(+2.95%)
Jun 14, 2019
5.560
5.590
5.280
5.420
27,634,900
-0.26(-4.58%)
Jun 13, 2019
5.630
5.700
5.445
5.680
23,635,534
+0.18(+3.27%)
Jun 12, 2019
5.830
5.840
5.470
5.500
24,978,404
-0.40(-6.78%)
Jun 11, 2019
6.100
6.100
5.880
5.900
19,016,052
-0.06(-1.01%)
Jun 10, 2019
6.150
6.290
5.940
5.960
20,123,828
-0.13(-2.13%)
Jun 07, 2019
6.110
6.180
5.900
6.090
15,159,000
-0.03(-0.49%)
Jun 06, 2019
6.030
6.150
5.900
6.120
19,655,734
+0.09(+1.49%)
Jun 05, 2019
6.250
6.380
5.870
6.030
21,875,768
-0.23(-3.67%)
Jun 04, 2019
6.370
6.480
6.230
6.260
17,959,512
-0.04(-0.63%)
Jun 03, 2019
6.260
6.350
6.140
6.300
19,062,808
+0.10(+1.61%)
May 31, 2019
6.430
6.510
6.125
6.200
27,773,300
-0.43(-6.49%)
May 30, 2019
6.730
6.980
6.560
6.630
18,000,336
-0.12(-1.78%)
May 29, 2019
6.560
6.760
6.400
6.750
14,920,822
+0.06(+0.90%)
May 28, 2019
6.800
6.890
6.650
6.690
10,892,151
-0.06(-0.89%)
May 24, 2019
6.980
7.080
6.680
6.750
11,081,200
-0.09(-1.32%)
May 23, 2019
7.070
7.110
6.570
6.840
26,190,414
-0.46(-6.30%)
May 22, 2019
7.550
7.585
7.240
7.300
9,591,266
-0.33(-4.33%)
May 21, 2019
7.430
7.830
7.430
7.630
12,255,553
+0.24(+3.25%)
May 20, 2019
7.390
7.500
7.300
7.390
7,232,686
-0.02(-0.27%)
May 17, 2019
7.440
7.700
7.410
7.410
8,260,800
-0.09(-1.20%)
May 16, 2019
7.480
7.750
7.460
7.500
9,503,620
+0.09(+1.22%)
May 15, 2019
7.270
7.520
7.230
7.410
8,522,014
+0.02(+0.27%)
May 14, 2019
7.180
7.550
7.160
7.390
14,007,897
+0.33(+4.67%)
May 13, 2019
7.330
7.410
6.930
7.060
16,750,117
-0.40(-5.36%)
May 10, 2019
7.580
7.610
7.280
7.460
11,095,000
-0.17(-2.23%)
May 09, 2019
7.500
7.640
7.320
7.630
11,905,551
+0.04(+0.53%)
May 08, 2019
7.360
7.710
7.330
7.590
14,731,321
+0.22(+2.99%)
May 07, 2019
7.470
7.480
7.250
7.370
16,038,976
-0.22(-2.90%)
May 06, 2019
7.560
7.630
7.440
7.590
13,729,344
-0.17(-2.19%)
May 03, 2019
7.600
7.850
7.420
7.760
16,354,900
+0.28(+3.74%)
May 02, 2019
7.490
7.540
7.200
7.480
26,012,168
-0.16(-2.09%)
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.