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
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
24.69
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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
4131
4422
4131
4193
69,390
+181.00(+4.51%)
Apr 29, 2020
4046
4065
3871
4012
56,217
-406.00(-9.19%)
Apr 28, 2020
4092
4494
4059
4418
87,874
+108.00(+2.51%)
Apr 27, 2020
4657
4666
4219
4310
81,328
-560.00(-11.50%)
Apr 24, 2020
5162
5266
4844
4870
94,739
-440.00(-8.29%)
Apr 23, 2020
5230
5464
5069
5310
89,246
-28.00(-0.52%)
Apr 22, 2020
5457
5590
5247
5338
67,031
-406.00(-7.07%)
Apr 21, 2020
5670
6065
5627
5744
102,683
+618.00(+12.06%)
Apr 20, 2020
4818
5137
4650
5126
90,675
+661.00(+14.80%)
Apr 17, 2020
4480
4707
4426
4465
105,672
-288.00(-6.06%)
Apr 16, 2020
4760
4974
4693
4753
100,457
+31.00(+0.66%)
Apr 15, 2020
4630
4878
4524
4722
81,871
+512.00(+12.16%)
Apr 14, 2020
4377
4421
4138
4210
70,352
-570.00(-11.92%)
Apr 13, 2020
4901
5090
4775
4780
101,671
-167.00(-3.38%)
Apr 09, 2020
5060
5182
4908
4947
150,749
-149.00(-2.92%)
Apr 08, 2020
5196
5338
5007
5096
115,491
-174.00(-3.30%)
Apr 07, 2020
4844
5327
4809
5270
119,781
+210.00(+4.15%)
Apr 06, 2020
5073
5228
4935
5060
79,883
-599.00(-10.58%)
Apr 03, 2020
5950
6130
5586
5659
135,151
-382.00(-6.32%)
Apr 02, 2020
6470
6642
6011
6041
115,402
-552.00(-8.37%)
Apr 01, 2020
6450
6740
6016
6593
91,757
+737.00(+12.59%)
Mar 31, 2020
6390
6446
5707
5856
126,871
-486.00(-7.66%)
Mar 30, 2020
6652
6983
6322
6342
125,862
-335.00(-5.02%)
Mar 27, 2020
6672
6763
6323
6677
102,213
+759.00(+12.83%)
Mar 26, 2020
6506
6623
5800
5918
100,788
-882.00(-12.97%)
Mar 25, 2020
6300
7202
6230
6800
113,470
+760.00(+12.58%)
Mar 24, 2020
5059
6247
4609
6040
137,336
-953.00(-13.63%)
Mar 23, 2020
8300
8849
6558
6993
135,799
-2118.00(-23.25%)
Mar 20, 2020
8788
9713
7233
9111
178,962
-298.00(-3.17%)
Mar 19, 2020
12121
13023
7982
9409
216,779
-1654.00(-14.95%)
Mar 18, 2020
10457
13500
9533
11063
208,901
+2340.00(+26.83%)
Mar 17, 2020
8500
9680
7800
8723
210,879
-291.00(-3.23%)
Mar 16, 2020
7900
9450
7370
9014
199,716
+3290.00(+57.48%)
Mar 13, 2020
5500
6980
5468
5724
280,283
-778.00(-11.97%)
Mar 12, 2020
6120
6800
5424
6502
320,079
+1680.00(+34.84%)
Mar 11, 2020
4556
5032
4474
4822
255,693
+777.00(+19.21%)
Mar 10, 2020
3892
4632
3830
4045
274,000
-225.00(-5.27%)
Mar 09, 2020
5204
5290
4285
4270
256,548
+925.00(+27.65%)
Mar 06, 2020
3668
3831
3278
3345
499,971
+474.00(+16.51%)
Mar 05, 2020
2639
3018
2559
2871
295,702
+546.00(+23.48%)
Mar 04, 2020
2370
2511
2270
2325
279,814
-224.00(-8.79%)
Mar 03, 2020
2173
2627
2036
2549
652,105
+380.00(+17.52%)
Mar 02, 2020
2219
2410
2160
2169
496,951
-123.00(-5.37%)
Feb 28, 2020
2542
2617
2210
2292
559,479
+121.00(+5.57%)
Feb 27, 2020
1980
2171
1908
2171
772,982
+429.00(+24.63%)
Feb 26, 2020
1717
1843
1626
1742
503,328
-52.00(-2.90%)
Feb 25, 2020
1493
1870
1481
1794
606,208
+222.00(+14.12%)
Feb 24, 2020
1512
1585
1413
1572
529,191
+338.00(+27.39%)
Feb 21, 2020
1182
1280
1167
1234
359,403
+88.00(+7.68%)
Feb 20, 2020
1079
1183
1066
1146
295,968
+74.00(+6.90%)
Feb 19, 2020
1064
1084
1055
1072
87,660
-24.00(-2.19%)
Feb 18, 2020
1094
1128
1075
1096
156,407
+27.00(+2.53%)
Feb 14, 2020
1073
1104
1064
1069
129,915
-21.00(-1.93%)
Feb 13, 2020
1110
1120
1070
1090
149,701
+31.00(+2.93%)
Feb 12, 2020
1109
1120
1053
1059
161,906
-86.00(-7.51%)
Feb 11, 2020
1112
1148
1103
1145
131,344
+2.00(+0.17%)
Feb 10, 2020
1186
1188
1133
1143
104,159
-19.00(-1.64%)
Feb 07, 2020
1180
1208
1146
1162
185,861
+23.00(+2.02%)
Feb 06, 2020
1139
1173
1129
1139
118,515
-20.00(-1.73%)
Feb 05, 2020
1164
1218
1155
1159
123,158
-72.00(-5.85%)
Feb 04, 2020
1247
1255
1202
1231
175,382
-109.00(-8.13%)
Feb 03, 2020
1355
1384
1283
1340
207,819
-70.00(-4.96%)
Jan 31, 2020
1255
1469
1247
1410
464,390
+200.00(+16.53%)
Jan 30, 2020
1313
1352
1209
1210
345,394
-30.00(-2.42%)
Jan 29, 2020
1204
1270
1188
1240
178,327
+2.00(+0.16%)
Jan 28, 2020
1306
1319
1227
1238
244,346
-117.00(-8.63%)
Jan 27, 2020
1323
1355
1279
1355
415,223
+183.00(+15.61%)
Jan 24, 2020
1055
1206
1049
1172
390,954
+96.00(+8.92%)
Jan 23, 2020
1109
1138
1075
1076
174,002
-7.00(-0.65%)
Jan 22, 2020
1045
1086
1044
1083
138,508
+9.00(+0.84%)
Jan 21, 2020
1082
1084
1040
1074
163,948
+12.00(+1.13%)
Jan 17, 2020
1056
1091
1054
1062
129,492
+4.00(+0.38%)
Jan 16, 2020
1073
1076
1052
1058
124,144
-39.00(-3.56%)
Jan 15, 2020
1101
1107
1084
1097
137,907
-6.00(-0.54%)
Jan 14, 2020
1116
1131
1086
1103
189,304
-10.00(-0.90%)
Jan 13, 2020
1140
1156
1111
1113
105,984
-46.00(-3.97%)
Jan 10, 2020
1163
1178
1139
1159
157,899
-9.00(-0.77%)
Jan 09, 2020
1187
1208
1166
1168
132,538
-69.00(-5.58%)
Jan 08, 2020
1255
1269
1186
1237
209,335
-36.00(-2.83%)
Jan 07, 2020
1291
1315
1252
1273
120,669
-21.00(-1.62%)
Jan 06, 2020
1365
1371
1280
1294
126,468
-7.00(-0.54%)
Jan 03, 2020
1355
1361
1265
1301
231,148
+88.00(+7.25%)
Jan 02, 2020
1236
1277
1209
1213
120,248
-76.00(-5.90%)
Dec 31, 2019
1397
1409
1282
1289
140,815
-85.00(-6.19%)
Dec 30, 2019
1319
1398
1317
1374
151,843
+71.00(+5.45%)
Dec 27, 2019
1256
1323
1254
1303
106,450
+39.00(+3.09%)
Dec 26, 2019
1251
1268
1250
1264
57,204
-4.00(-0.32%)
Dec 24, 2019
1278
1288
1262
1268
36,429
-20.00(-1.55%)
Dec 23, 2019
1272
1291
1271
1288
48,851
+8.00(+0.62%)
Dec 20, 2019
1249
1280
1244
1280
125,365
+22.00(+1.75%)
Dec 19, 2019
1299
1307
1256
1258
104,746
-51.00(-3.90%)
Dec 18, 2019
1263
1309
1259
1309
124,302
+23.00(+1.79%)
Dec 17, 2019
1280
1311
1272
1286
118,820
-16.00(-1.23%)
Dec 16, 2019
1283
1303
1261
1302
143,232
-45.00(-3.34%)
Dec 13, 2019
1456
1479
1342
1347
286,290
-98.00(-6.78%)
Dec 12, 2019
1566
1582
1433
1445
235,103
-128.00(-8.14%)
Dec 11, 2019
1605
1620
1558
1573
104,125
-54.00(-3.32%)
Dec 10, 2019
1616
1677
1580
1627
165,231
+3.00(+0.18%)
Dec 09, 2019
1522
1627
1507
1624
122,932
+112.00(+7.41%)
Dec 06, 2019
1500
1541
1489
1512
119,107
-75.00(-4.73%)
Dec 05, 2019
1586
1667
1584
1587
166,699
-37.00(-2.28%)
Dec 04, 2019
1662
1682
1592
1624
172,578
-119.00(-6.83%)
Dec 03, 2019
1783
1830
1732
1743
405,013
+156.00(+9.83%)
Dec 02, 2019
1477
1633
1476
1587
243,192
+103.00(+6.94%)
Nov 29, 2019
1462
1488
1453
1484
75,011
+42.00(+2.91%)
Nov 27, 2019
1437
1446
1430
1442
97,920
-12.00(-0.83%)
Nov 26, 2019
1469
1482
1443
1454
112,986
-23.00(-1.56%)
Nov 25, 2019
1535
1536
1477
1477
119,282
-110.00(-6.93%)
Nov 22, 2019
1624
1651
1587
1587
114,531
-77.00(-4.63%)
Nov 21, 2019
1639
1711
1634
1664
122,667
+10.00(+0.60%)
Nov 20, 2019
1638
1747
1607
1654
263,588
+22.00(+1.35%)
Nov 19, 2019
1590
1645
1585
1632
170,447
+24.00(+1.49%)
Nov 18, 2019
1610
1634
1590
1608
111,190
-4.00(-0.25%)
Nov 15, 2019
1680
1691
1609
1612
141,576
-112.00(-6.50%)
Nov 14, 2019
1765
1791
1722
1724
117,834
-36.00(-2.05%)
Nov 13, 2019
1771
1785
1734
1760
175,295
+13.00(+0.74%)
Nov 12, 2019
1755
1769
1722
1747
107,087
-31.00(-1.74%)
Nov 11, 2019
1842
1848
1750
1778
98,056
-7.00(-0.39%)
Nov 08, 2019
1857
1879
1784
1785
135,971
-59.00(-3.20%)
Nov 07, 2019
1815
1865
1810
1844
121,700
-24.00(-1.28%)
Nov 06, 2019
1878
1928
1862
1868
119,007
-10.00(-0.53%)
Nov 05, 2019
1842
1885
1832
1878
99,451
+51.00(+2.79%)
Nov 04, 2019
1779
1846
1773
1827
110,453
+7.00(+0.38%)
Nov 01, 2019
1862
1879
1814
1820
136,036
-130.00(-6.67%)
Oct 31, 2019
1939
2015
1921
1950
149,957
+38.00(+1.99%)
Oct 30, 2019
1982
2056
1904
1912
155,804
-71.00(-3.58%)
Oct 29, 2019
2015
2030
1963
1983
107,916
-2.00(-0.10%)
Oct 28, 2019
1942
1995
1936
1985
84,272
+28.00(+1.43%)
Oct 25, 2019
2075
2078
1954
1957
117,440
-98.00(-4.77%)
Oct 24, 2019
2071
2132
2053
2055
96,046
-49.00(-2.33%)
Oct 23, 2019
2162
2166
2100
2104
93,688
-36.00(-1.68%)
Oct 22, 2019
2072
2144
2053
2140
95,989
+48.00(+2.29%)
Oct 21, 2019
2141
2152
2090
2092
86,750
-86.00(-3.95%)
Oct 18, 2019
2200
2260
2149
2178
167,913
-8.00(-0.37%)
Oct 17, 2019
2160
2208
2137
2186
131,345
-20.00(-0.91%)
Oct 16, 2019
2240
2277
2200
2206
130,350
-42.00(-1.87%)
Oct 15, 2019
2269
2273
2199
2248
190,470
-96.00(-4.10%)
Oct 14, 2019
2477
2477
2340
2344
113,312
-117.00(-4.75%)
Oct 11, 2019
2568
2593
2400
2461
302,586
-245.00(-9.05%)
Oct 10, 2019
2844
2857
2683
2706
172,623
-136.00(-4.79%)
Oct 09, 2019
2869
2934
2752
2842
188,240
-165.00(-5.49%)
Oct 08, 2019
2834
3009
2787
3007
270,024
+322.00(+11.99%)
Oct 07, 2019
2709
2744
2594
2685
147,552
+40.00(+1.51%)
Oct 04, 2019
2847
2850
2640
2645
159,711
-236.00(-8.19%)
Oct 03, 2019
3038
3167
2878
2881
237,890
-177.00(-5.79%)
Oct 02, 2019
2889
3107
2889
3058
343,119
+296.00(+10.72%)
Oct 01, 2019
2513
2776
2491
2762
257,028
+158.00(+6.07%)
Sep 30, 2019
2685
2686
2562
2604
102,316
-117.00(-4.30%)
Sep 27, 2019
2567
2833
2550
2721
253,146
+101.00(+3.85%)
Sep 26, 2019
2583
2693
2575
2620
145,252
+37.00(+1.43%)
Sep 25, 2019
2687
2814
2551
2583
169,852
-95.00(-3.55%)
Sep 24, 2019
2409
2708
2401
2678
275,290
+174.00(+6.95%)
Sep 23, 2019
2543
2562
2443
2504
110,443
-30.00(-1.18%)
Sep 20, 2019
2324
2568
2308
2534
175,706
+173.00(+7.33%)
Sep 19, 2019
2383
2384
2302
2361
142,425
-60.00(-2.48%)
Sep 18, 2019
2512
2610
2416
2421
207,721
-125.00(-4.91%)
Sep 17, 2019
2583
2617
2545
2546
75,310
-19.00(-0.74%)
Sep 16, 2019
2582
2607
2500
2565
99,806
+54.00(+2.15%)
Sep 13, 2019
2530
2551
2471
2511
161,905
-54.00(-2.11%)
Sep 12, 2019
2591
2645
2528
2565
125,977
-96.00(-3.61%)
Sep 11, 2019
2730
2741
2641
2661
133,925
-69.00(-2.53%)
Sep 10, 2019
2807
2861
2722
2730
164,030
-13.00(-0.47%)
Sep 09, 2019
2709
2853
2700
2743
166,480
-38.00(-1.37%)
Sep 06, 2019
2857
2887
2765
2781
136,709
-134.00(-4.60%)
Sep 05, 2019
2976
2982
2859
2915
124,850
-173.00(-5.60%)
Sep 04, 2019
3199
3290
3083
3088
100,034
-317.00(-9.31%)
Sep 03, 2019
3356
3446
3278
3405
144,313
+230.00(+7.24%)
Aug 30, 2019
3070
3299
3068
3175
127,783
+8.00(+0.25%)
Aug 29, 2019
3223
3270
3113
3167
116,811
-209.00(-6.19%)
Aug 28, 2019
3606
3693
3370
3376
122,752
-111.00(-3.18%)
Aug 27, 2019
3306
3625
3292
3487
152,956
+87.00(+2.56%)
Aug 26, 2019
3289
3550
3283
3400
129,888
-132.00(-3.74%)
Aug 23, 2019
3126
3629
2936
3532
353,907
+555.00(+18.64%)
Aug 22, 2019
2887
3104
2868
2977
132,295
+67.00(+2.30%)
Aug 21, 2019
2949
2988
2900
2910
109,547
-240.00(-7.62%)
Aug 20, 2019
3064
3175
3038
3150
96,519
+112.00(+3.69%)
Aug 19, 2019
3198
3217
3018
3038
119,028
-376.00(-11.01%)
Aug 16, 2019
3614
3614
3395
3414
108,572
-309.00(-8.30%)
Aug 15, 2019
3715
3967
3661
3723
177,247
-135.00(-3.50%)
Aug 14, 2019
3529
3866
3428
3858
226,597
+659.00(+20.60%)
Aug 13, 2019
3673
3692
3195
3199
144,351
-400.00(-11.11%)
Aug 12, 2019
3334
3618
3306
3599
133,349
+352.00(+10.84%)
Aug 09, 2019
3161
3343
3114
3247
172,144
+167.00(+5.42%)
Aug 08, 2019
3279
3344
3058
3080
150,500
-303.00(-8.96%)
Aug 07, 2019
3716
3839
3355
3383
264,380
+33.00(+0.99%)
Aug 06, 2019
3491
3766
3350
3350
254,012
-351.00(-9.48%)
Aug 05, 2019
3395
3763
3350
3701
316,667
+641.00(+20.95%)
Aug 02, 2019
3022
3242
2991
3060
293,145
+48.00(+1.59%)
Aug 01, 2019
2701
3142
2521
3012
421,241
+313.00(+11.60%)
Jul 31, 2019
2489
2829
2423
2699
241,591
+206.00(+8.26%)
Jul 30, 2019
2481
2512
2426
2493
114,737
+90.00(+3.75%)
Jul 29, 2019
2377
2437
2370
2403
84,280
+25.00(+1.05%)
Jul 26, 2019
2408
2410
2349
2378
73,549
-86.00(-3.49%)
Jul 25, 2019
2390
2535
2387
2464
125,478
+101.00(+4.27%)
Jul 24, 2019
2497
2499
2343
2363
92,472
-96.00(-3.90%)
Jul 23, 2019
2528
2587
2453
2459
84,780
-141.00(-5.42%)
Jul 22, 2019
2667
2691
2566
2600
85,404
-75.00(-2.80%)
Jul 19, 2019
2564
2683
2543
2675
114,665
+39.00(+1.48%)
Jul 18, 2019
2675
2733
2564
2636
101,251
-30.00(-1.13%)
Jul 17, 2019
2543
2666
2519
2666
107,745
+84.00(+3.25%)
Jul 16, 2019
2546
2600
2495
2582
102,556
+15.00(+0.58%)
Jul 15, 2019
2560
2603
2544
2567
63,814
-9.00(-0.35%)
Jul 12, 2019
2617
2646
2570
2576
70,223
-69.00(-2.61%)
Jul 11, 2019
2660
2718
2618
2645
103,656
-66.00(-2.43%)
Jul 10, 2019
2777
2787
2701
2711
87,485
-131.00(-4.61%)
Jul 09, 2019
2944
2950
2827
2842
56,679
+9.00(+0.32%)
Jul 08, 2019
2816
2869
2772
2833
80,815
+118.00(+4.35%)
Jul 05, 2019
2793
2909
2703
2715
92,631
+15.00(+0.56%)
Jul 03, 2019
2743
2769
2692
2700
39,017
-30.00(-1.10%)
Jul 02, 2019
2893
2901
2723
2730
87,800
-161.00(-5.57%)
Jul 01, 2019
2892
2983
2870
2891
91,478
-258.00(-8.19%)
Jun 28, 2019
3177
3205
3126
3149
53,421
-70.00(-2.17%)
Jun 27, 2019
3265
3298
3188
3219
61,601
-80.00(-2.42%)
Jun 26, 2019
3250
3344
3223
3299
65,479
-48.00(-1.43%)
Jun 25, 2019
3226
3369
3224
3347
90,668
+134.00(+4.17%)
Jun 24, 2019
3221
3250
3182
3213
49,157
-52.00(-1.59%)
Jun 21, 2019
3198
3288
3135
3265
64,954
+102.00(+3.22%)
Jun 20, 2019
3057
3300
3023
3163
103,352
+59.00(+1.90%)
Jun 19, 2019
3266
3325
3133
3104
103,978
-207.00(-6.25%)
Jun 18, 2019
3274
3337
3221
3311
73,516
-39.00(-1.16%)
Jun 17, 2019
3398
3411
3323
3350
43,337
-58.00(-1.70%)
Jun 14, 2019
3491
3540
3395
3408
57,144
-48.00(-1.39%)
Jun 13, 2019
3430
3512
3403
3456
57,190
-27.00(-0.78%)
Jun 12, 2019
3554
3589
3470
3483
64,284
-23.00(-0.66%)
Jun 11, 2019
3412
3588
3401
3506
73,559
+1.00(+0.03%)
Jun 10, 2019
3475
3575
3459
3505
59,070
-38.00(-1.07%)
Jun 07, 2019
3488
3563
3457
3543
75,513
+34.00(+0.97%)
Jun 06, 2019
3588
3637
3488
3509
77,615
-104.00(-2.88%)
Jun 05, 2019
3683
3788
3594
3613
89,062
-125.00(-3.34%)
Jun 04, 2019
3890
3969
3725
3738
98,562
-318.00(-7.84%)
Jun 03, 2019
3994
4202
3888
4056
140,686
+42.00(+1.05%)
May 31, 2019
4062
4097
3907
4014
140,444
+233.00(+6.16%)
May 30, 2019
3763
3903
3701
3781
88,508
-100.00(-2.58%)
May 29, 2019
3904
3999
3798
3881
130,990
+99.00(+2.62%)
May 28, 2019
3579
3783
3497
3782
89,450
+158.00(+4.36%)
May 24, 2019
3580
3698
3524
3624
89,400
-111.00(-2.97%)
May 23, 2019
3598
3829
3595
3735
180,551
+336.00(+9.89%)
May 22, 2019
3475
3489
3352
3399
84,013
-62.00(-1.79%)
May 21, 2019
3553
3560
3437
3461
99,444
-276.00(-7.39%)
May 20, 2019
3802
3903
3633
3737
165,189
+83.00(+2.27%)
May 17, 2019
3796
3798
3512
3654
190,502
+61.00(+1.70%)
May 16, 2019
3780
3780
3537
3593
102,489
-233.00(-6.09%)
May 15, 2019
4255
4293
3805
3826
102,187
-254.00(-6.23%)
May 14, 2019
4198
4240
3993
4080
119,988
-345.00(-7.80%)
May 13, 2019
4318
4480
4136
4425
189,480
+781.00(+21.43%)
May 10, 2019
4169
4319
3636
3644
191,546
-469.00(-11.40%)
May 09, 2019
4467
4654
4085
4113
228,156
-16.00(-0.39%)
May 08, 2019
4184
4304
3917
4129
181,916
+44.00(+1.08%)
May 07, 2019
3687
4388
3641
4085
367,361
+697.00(+20.57%)
May 06, 2019
3600
3647
3358
3388
183,111
+254.00(+8.10%)
May 03, 2019
3239
3248
3107
3134
82,959
-237.00(-7.03%)
May 02, 2019
3313
3570
3288
3371
158,746
+12.00(+0.36%)
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.