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
Donnelley R.R. & Sons Company
(NY:
RRD
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 25, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
4.280
4.565
4.270
4.330
1,618,800
-0.07(-1.59%)
Apr 29, 2021
4.690
4.720
4.030
4.400
5,253,985
-0.19(-4.14%)
Apr 28, 2021
5.000
5.190
4.540
4.590
5,479,572
-1.32(-22.34%)
Apr 27, 2021
5.510
6.120
5.390
5.910
2,738,698
+0.37(+6.68%)
Apr 26, 2021
6.050
6.090
5.450
5.540
1,838,589
-0.51(-8.43%)
Apr 23, 2021
5.650
6.160
5.590
6.050
2,437,900
+0.34(+5.95%)
Apr 22, 2021
5.610
5.760
5.510
5.710
2,349,232
+0.16(+2.88%)
Apr 21, 2021
5.300
5.670
5.290
5.550
2,298,379
+0.34(+6.53%)
Apr 20, 2021
4.930
5.240
4.900
5.210
2,020,724
+0.23(+4.62%)
Apr 19, 2021
4.750
5.300
4.750
4.980
3,937,121
+0.30(+6.41%)
Apr 16, 2021
4.550
4.710
4.455
4.680
695,700
+0.15(+3.31%)
Apr 15, 2021
4.640
4.680
4.410
4.530
610,887
+0.01(+0.22%)
Apr 14, 2021
4.280
4.580
4.220
4.520
1,085,395
+0.24(+5.61%)
Apr 13, 2021
4.230
4.330
4.110
4.280
745,886
+0.27(+6.73%)
Apr 12, 2021
4.000
4.070
3.940
4.010
388,554
+0.01(+0.25%)
Apr 09, 2021
4.130
4.140
3.980
4.000
429,200
-0.11(-2.68%)
Apr 08, 2021
4.190
4.190
4.020
4.110
606,347
-0.04(-0.96%)
Apr 07, 2021
4.200
4.270
4.090
4.150
296,010
-0.10(-2.35%)
Apr 06, 2021
4.260
4.320
4.220
4.250
301,706
-0.03(-0.70%)
Apr 05, 2021
4.230
4.370
4.230
4.280
708,204
+0.09(+2.15%)
Apr 01, 2021
4.090
4.300
4.040
4.190
627,200
+0.13(+3.20%)
Mar 31, 2021
3.990
4.080
3.955
4.060
446,668
+0.07(+1.75%)
Mar 30, 2021
4.000
4.070
3.910
3.990
491,459
+0.01(+0.25%)
Mar 29, 2021
4.120
4.160
3.980
3.980
482,021
-0.11(-2.69%)
Mar 26, 2021
4.180
4.190
3.950
4.090
845,200
-0.07(-1.68%)
Mar 25, 2021
3.760
4.160
3.710
4.160
1,284,401
+0.36(+9.47%)
Mar 24, 2021
3.930
4.100
3.760
3.800
1,143,774
-0.04(-1.04%)
Mar 23, 2021
4.120
4.190
3.790
3.840
1,915,415
-0.29(-7.02%)
Mar 22, 2021
4.440
4.570
4.090
4.130
1,082,202
-0.25(-5.71%)
Mar 19, 2021
4.500
4.530
4.380
4.380
5,667,800
-0.09(-2.01%)
Mar 18, 2021
4.500
4.590
4.430
4.470
1,021,909
-0.07(-1.54%)
Mar 17, 2021
4.360
4.630
4.270
4.540
1,498,578
+0.17(+3.89%)
Mar 16, 2021
4.600
4.630
4.230
4.370
1,247,716
-0.24(-5.21%)
Mar 15, 2021
4.550
4.610
4.320
4.610
1,756,349
+0.12(+2.67%)
Mar 12, 2021
4.370
4.570
4.204
4.490
1,991,100
+0.13(+2.98%)
Mar 11, 2021
4.300
4.460
4.130
4.360
1,741,950
+0.16(+3.81%)
Mar 10, 2021
4.080
4.290
4.020
4.200
852,338
+0.10(+2.44%)
Mar 09, 2021
4.320
4.320
4.030
4.100
854,367
-0.14(-3.30%)
Mar 08, 2021
4.080
4.370
3.930
4.240
1,758,873
+0.22(+5.47%)
Mar 05, 2021
3.960
4.090
3.750
4.020
1,523,200
+0.15(+3.88%)
Mar 04, 2021
4.100
4.180
3.600
3.870
2,353,098
-0.20(-4.91%)
Mar 03, 2021
4.520
4.640
3.800
4.070
3,948,705
-0.45(-9.96%)
Mar 02, 2021
3.890
4.700
3.880
4.520
4,287,821
+0.64(+16.49%)
Mar 01, 2021
3.570
4.010
3.560
3.880
4,730,549
+0.48(+14.12%)
Feb 26, 2021
3.530
3.760
3.270
3.400
6,343,100
+0.00(+0.00%)
Feb 25, 2021
3.010
3.670
3.010
3.400
8,473,970
+0.23(+7.26%)
Feb 24, 2021
3.160
3.500
2.980
3.170
30,254,572
+0.77(+32.08%)
Feb 23, 2021
2.680
2.720
2.190
2.400
1,902,393
-0.33(-12.09%)
Feb 22, 2021
2.790
2.840
2.710
2.730
531,269
-0.08(-2.85%)
Feb 19, 2021
2.730
2.920
2.700
2.810
1,036,000
+0.21(+8.08%)
Feb 18, 2021
2.590
2.610
2.480
2.600
499,571
+0.03(+1.17%)
Feb 17, 2021
2.560
2.620
2.500
2.570
361,125
-0.02(-0.77%)
Feb 16, 2021
2.580
2.610
2.540
2.590
307,851
+0.02(+0.78%)
Feb 12, 2021
2.610
2.610
2.555
2.570
324,500
+0.01(+0.39%)
Feb 11, 2021
2.610
2.650
2.510
2.560
514,879
-0.02(-0.78%)
Feb 10, 2021
2.600
2.650
2.470
2.580
1,034,072
+0.04(+1.57%)
Feb 09, 2021
2.560
2.650
2.510
2.540
1,195,766
-0.05(-1.93%)
Feb 08, 2021
2.430
2.600
2.420
2.590
740,203
+0.17(+7.02%)
Feb 05, 2021
2.450
2.465
2.370
2.420
297,800
-0.01(-0.41%)
Feb 04, 2021
2.410
2.450
2.390
2.430
324,068
+0.01(+0.41%)
Feb 03, 2021
2.290
2.420
2.280
2.420
432,532
+0.10(+4.31%)
Feb 02, 2021
2.420
2.420
2.230
2.320
756,914
-0.13(-5.31%)
Feb 01, 2021
2.380
2.460
2.350
2.450
415,313
+0.06(+2.51%)
Jan 29, 2021
2.430
2.460
2.310
2.390
926,900
-0.01(-0.42%)
Jan 28, 2021
2.500
2.580
2.400
2.400
593,923
-0.09(-3.61%)
Jan 27, 2021
2.350
2.580
2.350
2.490
1,269,184
+0.06(+2.47%)
Jan 26, 2021
2.400
2.460
2.360
2.430
435,478
+0.05(+2.10%)
Jan 25, 2021
2.460
2.530
2.335
2.380
580,694
-0.12(-4.80%)
Jan 22, 2021
2.500
2.500
2.370
2.500
259,200
+0.00(+0.00%)
Jan 21, 2021
2.600
2.600
2.420
2.500
728,280
-0.10(-3.85%)
Jan 20, 2021
2.480
2.600
2.470
2.600
664,028
+0.12(+4.84%)
Jan 19, 2021
2.550
2.590
2.420
2.480
493,815
-0.05(-1.98%)
Jan 15, 2021
2.350
2.550
2.310
2.530
854,600
+0.15(+6.30%)
Jan 14, 2021
2.190
2.400
2.190
2.380
799,641
+0.19(+8.68%)
Jan 13, 2021
2.420
2.420
2.190
2.190
1,847,586
-0.24(-9.88%)
Jan 12, 2021
2.480
2.540
2.420
2.430
380,649
-0.04(-1.62%)
Jan 11, 2021
2.400
2.570
2.390
2.470
504,028
+0.03(+1.23%)
Jan 08, 2021
2.510
2.510
2.380
2.440
468,500
-0.07(-2.79%)
Jan 07, 2021
2.570
2.620
2.470
2.510
1,080,751
-0.04(-1.57%)
Jan 06, 2021
2.430
2.630
2.430
2.550
789,186
+0.12(+4.94%)
Jan 05, 2021
2.520
2.550
2.410
2.430
718,222
-0.06(-2.41%)
Jan 04, 2021
2.250
2.510
2.150
2.490
1,896,230
+0.23(+10.18%)
Dec 31, 2020
2.260
2.260
2.260
654,038
+0.06(+2.73%)
Dec 30, 2020
2.200
2.250
2.180
2.200
654,038
+0.01(+0.46%)
Dec 29, 2020
2.260
2.267
2.070
2.190
758,604
-0.01(-0.45%)
Dec 28, 2020
2.010
2.270
2.010
2.200
1,359,171
+0.17(+8.37%)
Dec 24, 2020
1.990
2.040
1.960
2.030
215,200
+0.01(+0.50%)
Dec 23, 2020
1.930
2.020
1.910
2.020
846,170
+0.07(+3.59%)
Dec 22, 2020
1.990
2.030
1.920
1.950
419,104
+0.01(+0.52%)
Dec 21, 2020
1.960
2.050
1.860
1.940
695,797
-0.07(-3.48%)
Dec 18, 2020
1.970
2.010
1.900
2.010
1,013,100
+0.04(+2.03%)
Dec 17, 2020
1.920
1.990
1.810
1.970
1,492,234
-0.12(-5.74%)
Dec 16, 2020
1.950
2.120
1.840
2.090
3,792,549
+0.33(+18.75%)
Dec 15, 2020
1.640
1.760
1.620
1.760
1,056,635
+0.15(+9.32%)
Dec 14, 2020
1.670
1.780
1.590
1.610
1,964,549
-0.05(-3.01%)
Dec 11, 2020
1.530
1.660
1.520
1.660
2,092,300
+0.14(+9.21%)
Dec 10, 2020
1.440
1.530
1.410
1.520
1,950,072
+0.09(+6.29%)
Dec 09, 2020
1.390
1.470
1.360
1.430
2,907,931
+0.10(+7.52%)
Dec 08, 2020
1.340
1.360
1.310
1.330
1,392,565
-0.03(-2.21%)
Dec 07, 2020
1.380
1.390
1.330
1.360
926,557
-0.02(-1.45%)
Dec 04, 2020
1.360
1.420
1.334
1.380
1,089,700
+0.03(+2.22%)
Dec 03, 2020
1.330
1.360
1.320
1.350
882,499
+0.00(+0.00%)
Dec 02, 2020
1.380
1.380
1.310
1.350
1,431,206
-0.03(-2.17%)
Dec 01, 2020
1.380
1.400
1.280
1.380
16,432,145
-0.02(-1.43%)
Nov 30, 2020
1.380
1.410
1.370
1.400
2,247,573
+0.04(+2.94%)
Nov 27, 2020
1.510
1.590
1.350
1.360
3,896,800
-0.36(-20.93%)
Nov 25, 2020
1.700
1.760
1.640
1.720
474,800
+0.04(+2.38%)
Nov 24, 2020
1.600
1.700
1.590
1.680
604,289
+0.10(+6.33%)
Nov 23, 2020
1.430
1.590
1.410
1.580
582,910
+0.16(+11.27%)
Nov 20, 2020
1.430
1.490
1.410
1.420
242,300
-0.05(-3.40%)
Nov 19, 2020
1.360
1.480
1.360
1.470
329,049
+0.02(+1.38%)
Nov 18, 2020
1.440
1.480
1.430
1.450
246,875
+0.00(+0.00%)
Nov 17, 2020
1.410
1.480
1.410
1.450
297,674
+0.01(+0.69%)
Nov 16, 2020
1.370
1.450
1.360
1.440
260,905
+0.07(+5.11%)
Nov 13, 2020
1.390
1.390
1.340
1.370
208,800
+0.00(+0.00%)
Nov 12, 2020
1.400
1.420
1.340
1.370
255,193
-0.03(-2.14%)
Nov 11, 2020
1.440
1.470
1.400
1.400
338,888
-0.03(-2.10%)
Nov 10, 2020
1.360
1.430
1.360
1.430
416,327
+0.07(+5.15%)
Nov 09, 2020
1.360
1.450
1.320
1.360
725,666
+0.02(+1.49%)
Nov 06, 2020
1.310
1.350
1.300
1.340
247,400
+0.02(+1.52%)
Nov 05, 2020
1.280
1.350
1.280
1.320
349,393
+0.03(+2.33%)
Nov 04, 2020
1.230
1.320
1.220
1.290
1,080,070
+0.04(+3.20%)
Nov 03, 2020
1.230
1.260
1.200
1.250
330,325
+0.05(+4.17%)
Nov 02, 2020
1.180
1.230
1.180
1.200
307,484
+0.03(+2.56%)
Oct 30, 2020
1.180
1.200
1.120
1.170
598,000
-0.02(-1.68%)
Oct 29, 2020
1.240
1.240
1.180
1.190
522,708
-0.04(-3.25%)
Oct 28, 2020
1.250
1.290
1.200
1.230
545,498
-0.05(-3.91%)
Oct 27, 2020
1.270
1.320
1.230
1.280
673,676
+0.04(+3.23%)
Oct 26, 2020
1.220
1.260
1.210
1.240
209,121
-0.01(-0.80%)
Oct 23, 2020
1.240
1.270
1.215
1.250
198,600
+0.02(+1.63%)
Oct 22, 2020
1.250
1.260
1.200
1.230
259,610
+0.00(+0.00%)
Oct 21, 2020
1.230
1.270
1.230
1.230
252,288
+0.00(+0.00%)
Oct 20, 2020
1.270
1.294
1.230
1.230
172,912
-0.03(-2.38%)
Oct 19, 2020
1.300
1.300
1.240
1.260
217,843
-0.03(-2.33%)
Oct 16, 2020
1.240
1.300
1.240
1.290
211,400
+0.02(+1.57%)
Oct 15, 2020
1.240
1.280
1.220
1.270
341,713
-0.01(-0.78%)
Oct 14, 2020
1.260
1.290
1.210
1.280
356,285
+0.01(+0.79%)
Oct 13, 2020
1.320
1.320
1.250
1.270
524,026
-0.03(-2.31%)
Oct 12, 2020
1.400
1.420
1.250
1.300
956,392
-0.10(-7.14%)
Oct 09, 2020
1.460
1.470
1.390
1.400
576,600
-0.07(-4.76%)
Oct 08, 2020
1.470
1.490
1.440
1.470
267,814
+0.01(+0.68%)
Oct 07, 2020
1.470
1.490
1.430
1.460
271,636
+0.01(+0.69%)
Oct 06, 2020
1.440
1.490
1.430
1.450
491,269
+0.02(+1.40%)
Oct 05, 2020
1.460
1.480
1.410
1.430
291,567
-0.03(-2.05%)
Oct 02, 2020
1.430
1.470
1.400
1.460
214,900
-0.02(-1.35%)
Oct 01, 2020
1.470
1.510
1.410
1.480
783,473
+0.02(+1.37%)
Sep 30, 2020
1.510
1.580
1.440
1.460
472,801
-0.06(-3.95%)
Sep 29, 2020
1.460
1.570
1.430
1.520
791,167
+0.05(+3.40%)
Sep 28, 2020
1.410
1.550
1.410
1.470
656,186
+0.06(+4.26%)
Sep 25, 2020
1.380
1.420
1.310
1.410
424,700
+0.06(+4.44%)
Sep 24, 2020
1.380
1.440
1.330
1.350
766,658
-0.03(-2.17%)
Sep 23, 2020
1.330
1.397
1.300
1.380
599,938
+0.04(+2.99%)
Sep 22, 2020
1.350
1.440
1.310
1.340
725,795
-0.07(-4.96%)
Sep 21, 2020
1.460
1.470
1.280
1.410
904,536
-0.09(-6.00%)
Sep 18, 2020
1.620
1.625
1.440
1.500
2,064,400
-0.14(-8.54%)
Sep 17, 2020
1.380
1.680
1.360
1.640
2,147,434
+0.26(+18.84%)
Sep 16, 2020
1.420
1.450
1.320
1.380
1,342,571
+0.01(+0.73%)
Sep 15, 2020
1.250
1.480
1.220
1.370
4,984,638
+0.20(+17.09%)
Sep 14, 2020
1.170
1.188
1.110
1.170
382,874
+0.03(+2.63%)
Sep 11, 2020
1.140
1.160
1.120
1.140
219,800
+0.00(+0.00%)
Sep 10, 2020
1.140
1.180
1.130
1.140
339,301
+0.00(+0.00%)
Sep 09, 2020
1.170
1.170
1.110
1.140
291,702
-0.03(-2.56%)
Sep 08, 2020
1.140
1.210
1.117
1.170
400,769
+0.02(+1.74%)
Sep 04, 2020
1.210
1.220
1.100
1.150
828,600
-0.05(-4.17%)
Sep 03, 2020
1.260
1.330
1.180
1.200
1,194,630
-0.08(-6.25%)
Sep 02, 2020
1.290
1.310
1.250
1.280
351,873
-0.01(-0.78%)
Sep 01, 2020
1.310
1.310
1.280
1.290
222,539
-0.03(-2.27%)
Aug 31, 2020
1.350
1.350
1.280
1.320
443,008
-0.03(-2.22%)
Aug 28, 2020
1.360
1.360
1.300
1.350
379,800
+0.01(+0.75%)
Aug 27, 2020
1.310
1.370
1.310
1.340
470,287
+0.03(+2.29%)
Aug 26, 2020
1.330
1.340
1.290
1.310
183,044
-0.01(-0.76%)
Aug 25, 2020
1.300
1.320
1.270
1.320
124,113
+0.02(+1.54%)
Aug 24, 2020
1.310
1.310
1.250
1.300
155,072
+0.00(+0.00%)
Aug 21, 2020
1.300
1.320
1.260
1.300
429,300
+0.00(+0.00%)
Aug 20, 2020
1.330
1.350
1.300
1.300
438,299
-0.05(-3.70%)
Aug 19, 2020
1.370
1.420
1.340
1.350
345,003
-0.02(-1.46%)
Aug 18, 2020
1.320
1.380
1.280
1.370
484,444
+0.02(+1.48%)
Aug 17, 2020
1.350
1.360
1.290
1.350
550,449
+0.01(+0.75%)
Aug 14, 2020
1.360
1.370
1.320
1.340
239,400
+0.01(+0.75%)
Aug 13, 2020
1.340
1.380
1.310
1.330
216,689
-0.01(-0.75%)
Aug 12, 2020
1.390
1.390
1.290
1.340
611,813
-0.03(-2.19%)
Aug 11, 2020
1.300
1.410
1.300
1.370
1,139,004
+0.08(+6.20%)
Aug 10, 2020
1.320
1.400
1.270
1.290
1,024,600
-0.04(-3.01%)
Aug 07, 2020
1.260
1.380
1.230
1.330
998,900
+0.06(+4.72%)
Aug 06, 2020
1.380
1.495
1.250
1.270
2,234,166
-0.08(-5.93%)
Aug 05, 2020
1.180
1.350
1.180
1.350
1,733,243
+0.13(+10.66%)
Aug 04, 2020
1.130
1.260
1.130
1.220
1,734,845
+0.09(+7.96%)
Aug 03, 2020
1.140
1.150
1.100
1.130
788,222
+0.00(+0.00%)
Jul 31, 2020
1.150
1.160
1.115
1.130
695,000
+0.00(+0.00%)
Jul 30, 2020
1.130
1.170
1.130
1.130
599,020
-0.04(-3.42%)
Jul 29, 2020
1.170
1.220
1.100
1.170
2,095,592
-0.06(-4.88%)
Jul 28, 2020
1.200
1.270
1.182
1.230
1,058,730
-0.01(-0.81%)
Jul 27, 2020
1.290
1.300
1.210
1.240
2,126,510
-0.12(-8.82%)
Jul 24, 2020
1.230
1.410
1.190
1.360
2,497,100
+0.11(+8.80%)
Jul 23, 2020
1.280
1.300
1.220
1.250
1,765,830
-0.01(-0.79%)
Jul 22, 2020
1.200
1.270
1.180
1.260
886,167
+0.07(+5.88%)
Jul 21, 2020
1.150
1.220
1.140
1.190
1,005,099
+0.05(+4.39%)
Jul 20, 2020
1.200
1.200
1.100
1.140
906,052
-0.05(-4.20%)
Jul 17, 2020
1.250
1.310
1.160
1.190
1,543,400
-0.05(-4.03%)
Jul 16, 2020
1.230
1.280
1.170
1.240
2,757,528
+0.10(+8.77%)
Jul 15, 2020
1.100
1.170
1.080
1.140
1,099,560
+0.04(+3.64%)
Jul 14, 2020
1.090
1.130
1.010
1.100
1,109,424
+0.00(+0.00%)
Jul 13, 2020
1.240
1.250
1.100
1.100
1,842,457
-0.11(-9.09%)
Jul 10, 2020
1.200
1.220
1.130
1.210
1,284,100
+0.03(+2.54%)
Jul 09, 2020
1.180
1.200
1.120
1.180
1,878,719
+0.08(+7.27%)
Jul 08, 2020
1.110
1.140
1.080
1.100
729,368
-0.01(-0.90%)
Jul 07, 2020
1.090
1.120
1.070
1.110
1,413,859
+0.02(+1.83%)
Jul 06, 2020
1.140
1.140
1.070
1.090
1,125,651
-0.02(-1.80%)
Jul 02, 2020
1.170
1.190
1.100
1.110
1,377,100
-0.05(-4.31%)
Jul 01, 2020
1.200
1.230
1.150
1.160
849,802
-0.03(-2.52%)
Jun 30, 2020
1.160
1.200
1.130
1.190
861,129
+0.03(+2.59%)
Jun 29, 2020
1.100
1.210
1.080
1.160
1,591,293
+0.09(+8.41%)
Jun 26, 2020
1.120
1.130
1.050
1.070
8,899,400
-0.04(-3.60%)
Jun 25, 2020
1.100
1.115
1.090
1.110
1,565,335
-0.03(-2.63%)
Jun 24, 2020
1.180
1.180
1.070
1.140
2,454,121
-0.05(-4.20%)
Jun 23, 2020
1.220
1.220
1.160
1.190
1,378,274
-0.02(-1.65%)
Jun 22, 2020
1.210
1.225
1.150
1.210
1,647,228
-0.03(-2.42%)
Jun 19, 2020
1.220
1.270
1.160
1.240
3,915,700
+0.07(+5.98%)
Jun 18, 2020
1.210
1.230
1.160
1.170
1,846,984
-0.05(-4.10%)
Jun 17, 2020
1.300
1.320
1.210
1.220
873,493
-0.06(-4.69%)
Jun 16, 2020
1.380
1.389
1.260
1.280
1,010,053
-0.02(-1.54%)
Jun 15, 2020
1.300
1.370
1.200
1.300
1,463,780
+0.02(+1.56%)
Jun 12, 2020
1.370
1.390
1.250
1.280
1,521,300
+0.04(+3.23%)
Jun 11, 2020
1.350
1.420
1.230
1.240
1,075,716
-0.27(-17.88%)
Jun 10, 2020
1.740
1.750
1.400
1.510
1,270,717
-0.25(-14.20%)
Jun 09, 2020
1.870
1.890
1.710
1.760
911,339
-0.14(-7.37%)
Jun 08, 2020
1.630
2.050
1.630
1.900
3,606,594
+0.39(+25.83%)
Jun 05, 2020
1.310
1.605
1.310
1.510
3,130,500
+0.26(+20.80%)
Jun 04, 2020
1.160
1.310
1.140
1.250
2,499,794
+0.13(+11.61%)
Jun 03, 2020
1.090
1.160
1.070
1.120
1,292,881
+0.06(+5.66%)
Jun 02, 2020
1.140
1.140
1.050
1.060
1,231,953
+0.00(+0.00%)
Jun 01, 2020
1.090
1.170
1.060
1.060
1,072,075
-0.03(-2.75%)
May 29, 2020
1.180
1.180
1.080
1.090
1,912,200
-0.09(-7.63%)
May 28, 2020
1.260
1.269
1.100
1.180
1,536,768
-0.04(-3.28%)
May 27, 2020
1.320
1.326
1.220
1.220
1,254,928
-0.07(-5.43%)
May 26, 2020
1.310
1.360
1.260
1.290
1,185,317
+0.02(+1.57%)
May 22, 2020
1.360
1.383
1.240
1.270
919,200
-0.06(-4.51%)
May 21, 2020
1.210
1.360
1.170
1.330
3,454,125
+0.12(+9.92%)
May 20, 2020
1.160
1.300
1.120
1.210
2,144,692
+0.16(+15.24%)
May 19, 2020
1.120
1.170
1.050
1.050
984,071
-0.06(-5.41%)
May 18, 2020
1.070
1.180
1.050
1.110
1,156,362
+0.06(+5.71%)
May 15, 2020
1.060
1.140
1.010
1.050
987,500
+0.02(+1.94%)
May 14, 2020
1.040
1.100
0.9700
1.030
1,288,680
-0.03(-2.83%)
May 13, 2020
1.130
1.130
1.060
1.060
863,086
-0.05(-4.50%)
May 12, 2020
1.230
1.270
1.104
1.110
1,473,271
-0.12(-9.76%)
May 11, 2020
1.210
1.290
1.150
1.230
762,868
+0.02(+1.65%)
May 08, 2020
1.230
1.230
1.140
1.210
705,300
+0.03(+2.54%)
May 07, 2020
1.230
1.290
1.120
1.180
1,226,546
-0.05(-4.07%)
May 06, 2020
1.320
1.350
1.215
1.230
881,153
-0.06(-4.65%)
May 05, 2020
1.370
1.490
1.290
1.290
793,196
-0.07(-5.15%)
May 04, 2020
1.460
1.550
1.250
1.360
1,514,626
-0.26(-16.05%)
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.