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
Rolls Royce Grp ADR
(OP:
RYCEY
)
5.630
+0.120 (+2.18%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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, 2021
1.470
1.490
1.460
1.470
3,962,900
+0.01(+0.68%)
Apr 29, 2021
1.480
1.480
1.448
1.460
4,373,446
-0.02(-1.35%)
Apr 28, 2021
1.450
1.480
1.450
1.480
3,841,706
+0.00(+0.00%)
Apr 27, 2021
1.500
1.500
1.460
1.480
5,386,069
-0.03(-1.99%)
Apr 26, 2021
1.490
1.520
1.490
1.510
5,992,636
+0.06(+4.14%)
Apr 23, 2021
1.430
1.450
1.420
1.450
4,496,100
+0.01(+0.69%)
Apr 22, 2021
1.430
1.460
1.430
1.440
5,782,391
+0.01(+0.70%)
Apr 21, 2021
1.380
1.440
1.370
1.430
7,870,646
+0.01(+0.70%)
Apr 20, 2021
1.450
1.470
1.400
1.420
10,034,024
-0.07(-4.70%)
Apr 19, 2021
1.500
1.525
1.490
1.490
6,361,950
+0.00(+0.00%)
Apr 16, 2021
1.510
1.510
1.470
1.490
9,330,400
-0.02(-1.32%)
Apr 15, 2021
1.520
1.540
1.500
1.510
5,048,429
-0.01(-0.66%)
Apr 14, 2021
1.520
1.540
1.520
1.520
4,820,964
-0.01(-0.65%)
Apr 13, 2021
1.520
1.540
1.500
1.530
5,661,907
-0.01(-0.65%)
Apr 12, 2021
1.550
1.550
1.510
1.540
8,766,001
-0.05(-3.14%)
Apr 09, 2021
1.570
1.590
1.550
1.590
4,167,600
+0.03(+1.92%)
Apr 08, 2021
1.560
1.580
1.530
1.560
5,433,823
-0.01(-0.64%)
Apr 07, 2021
1.590
1.600
1.560
1.570
4,077,225
-0.03(-1.88%)
Apr 06, 2021
1.580
1.620
1.560
1.600
4,735,991
-0.00(-0.31%)
Apr 05, 2021
1.620
1.630
1.595
1.605
7,734,540
+0.03(+2.22%)
Apr 01, 2021
1.540
1.590
1.540
1.570
13,004,100
+0.07(+4.67%)
Mar 31, 2021
1.520
1.520
1.500
1.500
5,129,615
-0.03(-1.96%)
Mar 30, 2021
1.520
1.540
1.510
1.530
4,283,757
+0.02(+1.32%)
Mar 29, 2021
1.510
1.520
1.490
1.510
5,711,437
-0.01(-0.65%)
Mar 26, 2021
1.520
1.540
1.500
1.520
6,721,900
+0.00(+0.00%)
Mar 25, 2021
1.480
1.520
1.470
1.520
9,052,341
+0.02(+1.00%)
Mar 24, 2021
1.510
1.550
1.480
1.505
11,471,254
+0.02(+1.69%)
Mar 23, 2021
1.530
1.540
1.470
1.480
16,985,488
-0.09(-5.73%)
Mar 22, 2021
1.630
1.650
1.570
1.570
22,168,708
-0.12(-7.10%)
Mar 19, 2021
1.690
1.700
1.660
1.690
15,656,400
-0.07(-3.98%)
Mar 18, 2021
1.780
1.820
1.750
1.760
22,449,316
-0.11(-5.88%)
Mar 17, 2021
1.810
1.880
1.800
1.870
20,819,224
+0.08(+4.46%)
Mar 16, 2021
1.740
1.800
1.700
1.790
18,177,472
+0.09(+5.60%)
Mar 15, 2021
1.690
1.700
1.660
1.695
10,666,566
+0.06(+3.35%)
Mar 12, 2021
1.630
1.650
1.610
1.640
8,035,400
+0.00(+0.00%)
Mar 11, 2021
1.640
1.640
1.610
1.640
10,225,002
+0.00(+0.01%)
Mar 10, 2021
1.610
1.660
1.580
1.640
10,578,874
+0.04(+2.49%)
Mar 09, 2021
1.590
1.620
1.580
1.600
7,064,035
+0.02(+1.27%)
Mar 08, 2021
1.630
1.630
1.580
1.580
10,334,613
+0.00(+0.00%)
Mar 05, 2021
1.620
1.630
1.490
1.580
15,290,200
-0.01(-0.50%)
Mar 04, 2021
1.670
1.670
1.560
1.588
13,408,469
-0.01(-0.75%)
Mar 03, 2021
1.630
1.640
1.590
1.600
7,900,766
+0.02(+1.27%)
Mar 02, 2021
1.590
1.610
1.580
1.580
7,058,729
-0.03(-1.86%)
Mar 01, 2021
1.610
1.640
1.580
1.610
9,186,830
+0.03(+1.96%)
Feb 26, 2021
1.600
1.600
1.500
1.579
11,644,100
-0.01(-0.69%)
Feb 25, 2021
1.700
1.730
1.550
1.590
28,791,494
-0.12(-7.02%)
Feb 24, 2021
1.570
1.730
1.560
1.710
26,749,872
+0.14(+8.92%)
Feb 23, 2021
1.570
1.590
1.470
1.570
14,867,803
+0.08(+5.36%)
Feb 22, 2021
1.450
1.560
1.440
1.490
19,645,004
+0.07(+4.57%)
Feb 19, 2021
1.410
1.460
1.400
1.425
13,116,900
+0.05(+4.01%)
Feb 18, 2021
1.440
1.440
1.360
1.370
17,969,276
-0.10(-6.80%)
Feb 17, 2021
1.480
1.530
1.460
1.470
21,229,684
-0.04(-2.97%)
Feb 16, 2021
1.400
1.570
1.400
1.515
37,522,832
+0.15(+11.40%)
Feb 12, 2021
1.340
1.360
1.320
1.360
9,477,800
+0.02(+1.49%)
Feb 11, 2021
1.340
1.360
1.320
1.340
17,757,048
-0.03(-2.18%)
Feb 10, 2021
1.350
1.390
1.340
1.370
15,799,737
+0.02(+1.47%)
Feb 09, 2021
1.350
1.380
1.330
1.350
16,463,556
+0.01(+0.75%)
Feb 08, 2021
1.340
1.360
1.330
1.340
13,562,977
-0.03(-2.19%)
Feb 05, 2021
1.370
1.390
1.360
1.370
13,496,000
+0.00(+0.00%)
Feb 04, 2021
1.360
1.390
1.340
1.370
10,494,970
+0.02(+1.49%)
Feb 03, 2021
1.320
1.350
1.310
1.350
17,669,416
-0.02(-1.47%)
Feb 02, 2021
1.380
1.390
1.360
1.370
16,318,577
-0.07(-4.86%)
Feb 01, 2021
1.370
1.490
1.350
1.440
24,533,616
+0.10(+7.46%)
Jan 29, 2021
1.370
1.380
1.330
1.340
18,735,600
-0.07(-4.96%)
Jan 28, 2021
1.410
1.440
1.400
1.410
10,810,699
+0.01(+0.71%)
Jan 27, 2021
1.390
1.410
1.360
1.400
13,206,848
-0.01(-0.71%)
Jan 26, 2021
1.390
1.410
1.380
1.410
11,525,244
-0.05(-3.42%)
Jan 25, 2021
1.430
1.460
1.400
1.460
14,874,917
-0.04(-2.99%)
Jan 22, 2021
1.470
1.510
1.460
1.505
9,087,000
-0.01(-0.33%)
Jan 21, 2021
1.530
1.530
1.500
1.510
6,709,491
-0.03(-1.95%)
Jan 20, 2021
1.550
1.550
1.520
1.540
4,676,654
+0.02(+1.32%)
Jan 19, 2021
1.510
1.520
1.500
1.520
7,602,672
-0.01(-0.65%)
Jan 15, 2021
1.510
1.560
1.490
1.530
15,199,800
+0.01(+0.66%)
Jan 14, 2021
1.510
1.540
1.510
1.520
5,354,752
-0.03(-1.94%)
Jan 13, 2021
1.500
1.560
1.490
1.550
13,480,312
+0.02(+1.31%)
Jan 12, 2021
1.490
1.540
1.490
1.530
5,176,839
+0.03(+1.66%)
Jan 11, 2021
1.480
1.510
1.470
1.505
8,546,769
-0.02(-0.99%)
Jan 08, 2021
1.550
1.550
1.500
1.520
7,322,600
-0.02(-1.30%)
Jan 07, 2021
1.570
1.570
1.520
1.540
8,061,424
-0.01(-0.65%)
Jan 06, 2021
1.570
1.590
1.540
1.550
6,136,881
+0.01(+0.65%)
Jan 05, 2021
1.510
1.560
1.490
1.540
6,018,770
+0.04(+2.67%)
Jan 04, 2021
1.540
1.540
1.460
1.500
19,081,928
-0.08(-5.06%)
Dec 31, 2020
1.580
1.580
1.580
5,784,049
-0.01(-0.63%)
Dec 30, 2020
1.600
1.620
1.590
1.590
5,784,049
+0.00(+0.00%)
Dec 29, 2020
1.620
1.630
1.590
1.590
9,260,420
-0.12(-7.02%)
Dec 28, 2020
1.790
1.790
1.670
1.710
8,364,114
-0.01(-0.58%)
Dec 24, 2020
1.630
1.780
1.620
1.720
12,731,899
+0.12(+7.50%)
Dec 23, 2020
1.630
1.630
1.560
1.600
6,522,685
+0.05(+3.23%)
Dec 22, 2020
1.570
1.580
1.550
1.550
7,294,362
+0.00(+0.00%)
Dec 21, 2020
1.500
1.590
1.490
1.550
14,591,414
-0.07(-4.32%)
Dec 18, 2020
1.600
1.620
1.590
1.620
7,148,600
+0.01(+0.62%)
Dec 17, 2020
1.620
1.620
1.590
1.610
10,124,962
+0.00(+0.00%)
Dec 16, 2020
1.630
1.640
1.600
1.610
7,665,034
-0.01(-0.62%)
Dec 15, 2020
1.610
1.640
1.570
1.620
12,504,027
-0.08(-4.71%)
Dec 14, 2020
1.690
1.720
1.660
1.700
18,381,968
+0.04(+2.41%)
Dec 11, 2020
1.670
1.670
1.600
1.660
22,660,902
-0.13(-7.26%)
Dec 10, 2020
1.770
1.810
1.720
1.790
11,064,544
-0.02(-1.10%)
Dec 09, 2020
1.880
1.910
1.790
1.810
20,775,416
-0.01(-0.55%)
Dec 08, 2020
2.070
2.090
1.750
1.820
34,093,860
-0.24(-11.65%)
Dec 07, 2020
2.380
2.380
2.010
2.060
25,664,560
-0.05(-2.37%)
Dec 04, 2020
1.920
2.540
1.880
2.110
43,502,300
+0.23(+12.23%)
Dec 03, 2020
1.810
1.960
1.790
1.880
56,786,876
+0.15(+8.67%)
Dec 02, 2020
1.540
2.230
1.520
1.730
63,381,156
-1.66(-48.97%)
Dec 01, 2020
3.375
3.420
3.310
3.390
656,072
+0.08(+2.42%)
Nov 30, 2020
3.390
3.390
3.300
3.310
508,277
-0.06(-1.78%)
Nov 27, 2020
3.380
3.400
3.350
3.370
511,000
-0.09(-2.60%)
Nov 25, 2020
3.440
3.470
3.350
3.460
1,241,700
-0.05(-1.29%)
Nov 24, 2020
3.360
3.520
3.360
3.505
917,824
+0.21(+6.37%)
Nov 23, 2020
3.200
3.310
3.190
3.295
745,218
+0.10(+3.29%)
Nov 20, 2020
3.220
3.220
3.170
3.190
570,800
+0.00(+0.00%)
Nov 19, 2020
3.190
3.210
3.150
3.190
454,850
-0.03(-0.93%)
Nov 18, 2020
3.260
3.260
3.200
3.220
576,986
+0.00(+0.00%)
Nov 17, 2020
3.230
3.290
3.190
3.220
1,242,434
-0.04(-1.14%)
Nov 16, 2020
3.250
3.260
3.180
3.257
847,018
+0.12(+3.73%)
Nov 13, 2020
3.060
3.180
3.060
3.140
548,400
+0.09(+2.95%)
Nov 12, 2020
3.060
3.080
3.010
3.050
633,047
-0.12(-3.79%)
Nov 11, 2020
3.230
3.230
3.130
3.170
601,011
-0.08(-2.46%)
Nov 10, 2020
3.300
3.360
3.190
3.250
1,270,724
+0.15(+4.84%)
Nov 09, 2020
3.080
3.560
3.010
3.100
2,884,628
+0.42(+15.67%)
Nov 06, 2020
2.550
2.700
2.550
2.680
700,900
-0.07(-2.55%)
Nov 05, 2020
2.650
2.790
2.550
2.750
1,364,605
-0.02(-0.72%)
Nov 04, 2020
2.810
2.940
2.760
2.770
2,775,591
-0.05(-1.77%)
Nov 03, 2020
2.820
2.950
2.760
2.820
1,276,449
+0.14(+5.22%)
Nov 02, 2020
2.590
2.760
2.445
2.680
1,129,306
+0.16(+6.35%)
Oct 30, 2020
2.540
2.570
2.370
2.520
1,107,300
-0.07(-2.70%)
Oct 29, 2020
2.500
2.800
2.490
2.590
1,875,794
-0.34(-11.60%)
Oct 28, 2020
3.025
3.090
2.750
2.930
1,844,335
+0.13(+4.64%)
Oct 27, 2020
2.820
2.870
2.770
2.800
1,153,905
-0.07(-2.44%)
Oct 26, 2020
3.010
3.090
2.840
2.870
1,229,305
-0.25(-8.01%)
Oct 23, 2020
3.040
3.160
2.980
3.120
2,356,500
+0.15(+5.05%)
Oct 22, 2020
2.890
2.990
2.820
2.970
1,629,965
+0.04(+1.37%)
Oct 21, 2020
2.970
2.990
2.910
2.930
951,241
+0.04(+1.38%)
Oct 20, 2020
2.840
2.940
2.840
2.890
1,547,998
+0.11(+3.96%)
Oct 19, 2020
2.830
2.850
2.690
2.780
1,451,545
+0.02(+0.72%)
Oct 16, 2020
2.760
2.820
2.660
2.760
2,403,300
+0.24(+9.53%)
Oct 15, 2020
2.380
2.570
2.320
2.520
2,273,222
+0.20(+8.62%)
Oct 14, 2020
2.365
2.390
2.280
2.320
1,562,106
-0.07(-2.92%)
Oct 13, 2020
2.460
2.470
2.320
2.390
3,310,902
-0.26(-9.81%)
Oct 12, 2020
3.050
3.070
2.420
2.650
5,694,656
-0.31(-10.48%)
Oct 09, 2020
2.910
2.990
2.700
2.960
6,249,200
+0.30(+11.28%)
Oct 08, 2020
2.460
2.770
2.410
2.660
5,910,730
+0.56(+26.67%)
Oct 07, 2020
2.105
2.120
2.030
2.100
2,902,164
+0.11(+5.53%)
Oct 06, 2020
1.850
2.090
1.805
1.990
4,824,335
+0.31(+18.45%)
Oct 05, 2020
1.610
1.680
1.600
1.680
1,188,407
+0.13(+8.39%)
Oct 02, 2020
1.400
1.560
1.380
1.550
2,178,500
-0.03(-2.21%)
Oct 01, 2020
1.560
1.770
1.510
1.585
4,369,447
-0.14(-7.85%)
Sep 30, 2020
1.750
1.810
1.700
1.720
2,641,119
-0.14(-7.53%)
Sep 29, 2020
1.890
1.970
1.850
1.860
1,750,874
-0.14(-7.00%)
Sep 28, 2020
1.930
2.035
1.910
2.000
1,208,537
-0.05(-2.44%)
Sep 25, 2020
1.960
2.350
1.870
2.050
970,700
+0.08(+4.06%)
Sep 24, 2020
2.010
2.035
1.950
1.970
1,022,659
-0.10(-4.83%)
Sep 23, 2020
2.170
2.200
2.050
2.070
1,052,091
-0.06(-2.81%)
Sep 22, 2020
2.080
2.160
2.060
2.130
638,311
-0.02(-0.94%)
Sep 21, 2020
2.160
2.160
2.055
2.150
1,406,741
-0.21(-8.90%)
Sep 18, 2020
2.410
2.410
2.330
2.360
727,700
-0.13(-5.22%)
Sep 17, 2020
2.480
2.510
2.460
2.490
377,077
-0.04(-1.58%)
Sep 16, 2020
2.540
2.550
2.400
2.530
1,068,681
-0.12(-4.53%)
Sep 15, 2020
2.730
2.730
2.630
2.650
963,752
-0.09(-3.28%)
Sep 14, 2020
2.725
2.770
2.710
2.740
3,294,607
+0.04(+1.48%)
Sep 11, 2020
2.670
2.829
2.670
2.700
386,300
+0.01(+0.19%)
Sep 10, 2020
2.850
2.850
2.680
2.695
719,113
-0.08(-3.06%)
Sep 09, 2020
2.820
2.820
2.760
2.780
833,790
-0.10(-3.30%)
Sep 08, 2020
2.900
2.920
2.850
2.875
537,006
-0.07(-2.38%)
Sep 04, 2020
2.960
2.980
2.900
2.945
450,100
+0.00(+0.17%)
Sep 03, 2020
3.080
3.095
2.900
2.940
732,023
-0.01(-0.34%)
Sep 02, 2020
2.880
2.970
2.860
2.950
892,789
+0.06(+2.08%)
Sep 01, 2020
2.850
2.910
2.810
2.890
4,518,414
-0.33(-10.25%)
Aug 31, 2020
3.315
3.340
3.200
3.220
252,281
+0.00(+0.00%)
Aug 28, 2020
3.280
3.280
3.210
3.220
276,000
-0.09(-2.72%)
Aug 27, 2020
3.180
3.450
3.130
3.310
348,885
-0.07(-2.07%)
Aug 26, 2020
3.380
3.380
3.310
3.380
261,924
-0.03(-0.88%)
Aug 25, 2020
3.460
3.470
3.360
3.410
245,971
-0.02(-0.58%)
Aug 24, 2020
3.410
3.450
3.340
3.430
211,558
+0.04(+1.18%)
Aug 21, 2020
3.390
3.400
3.280
3.390
148,000
+0.01(+0.15%)
Aug 20, 2020
3.360
3.400
3.320
3.385
320,769
-0.03(-0.88%)
Aug 19, 2020
3.370
3.480
3.370
3.415
229,348
+0.06(+1.64%)
Aug 18, 2020
3.390
3.430
3.360
3.360
276,125
-0.01(-0.30%)
Aug 17, 2020
3.420
3.430
3.360
3.370
136,766
-0.01(-0.30%)
Aug 14, 2020
3.380
3.410
3.350
3.380
152,700
-0.10(-2.88%)
Aug 13, 2020
3.545
3.550
3.470
3.480
196,820
-0.06(-1.69%)
Aug 12, 2020
3.620
3.650
3.530
3.540
281,314
-0.02(-0.56%)
Aug 11, 2020
3.590
3.620
3.530
3.560
657,949
+0.05(+1.42%)
Aug 10, 2020
3.430
3.510
3.390
3.510
391,800
+0.19(+5.72%)
Aug 07, 2020
3.270
3.340
3.255
3.320
416,900
-0.06(-1.63%)
Aug 06, 2020
3.340
3.400
3.330
3.375
425,663
-0.06(-1.75%)
Aug 05, 2020
3.370
3.460
3.335
3.435
445,523
+0.17(+5.05%)
Aug 04, 2020
3.180
3.270
3.160
3.270
818,980
+0.21(+6.86%)
Aug 03, 2020
2.900
3.060
2.860
3.060
1,293,310
+0.00(+0.00%)
Jul 31, 2020
3.210
3.214
3.040
3.060
517,300
-0.20(-6.13%)
Jul 30, 2020
3.180
3.280
3.140
3.260
312,135
-0.08(-2.39%)
Jul 29, 2020
3.460
3.460
3.310
3.340
433,481
-0.09(-2.63%)
Jul 28, 2020
3.360
3.480
3.350
3.430
357,498
+0.02(+0.59%)
Jul 27, 2020
3.380
3.410
3.320
3.410
404,732
-0.06(-1.73%)
Jul 24, 2020
3.310
3.500
3.310
3.470
328,300
+0.00(+0.01%)
Jul 23, 2020
3.607
3.610
3.440
3.470
232,378
-0.17(-4.68%)
Jul 22, 2020
3.570
3.710
3.530
3.640
123,046
-0.00(-0.03%)
Jul 21, 2020
3.570
3.680
3.570
3.641
724,985
+0.22(+6.46%)
Jul 20, 2020
3.390
3.430
3.330
3.420
401,817
+0.06(+1.79%)
Jul 17, 2020
3.310
3.480
3.310
3.360
172,000
-0.06(-1.75%)
Jul 16, 2020
3.460
3.460
3.350
3.420
412,706
-0.05(-1.44%)
Jul 15, 2020
3.425
3.490
3.425
3.470
520,442
+0.17(+5.02%)
Jul 14, 2020
3.280
3.310
3.230
3.304
753,033
-0.08(-2.39%)
Jul 13, 2020
3.410
3.460
3.375
3.385
2,682,306
-0.03(-0.73%)
Jul 10, 2020
3.320
3.430
3.300
3.410
411,800
+0.08(+2.40%)
Jul 09, 2020
3.410
3.420
3.280
3.330
1,318,745
-0.37(-10.00%)
Jul 08, 2020
3.590
3.700
3.570
3.700
568,794
+0.19(+5.41%)
Jul 07, 2020
3.510
3.560
3.490
3.510
1,031,208
-0.16(-4.36%)
Jul 06, 2020
3.530
3.670
3.490
3.670
1,172,407
+0.02(+0.55%)
Jul 02, 2020
3.680
3.710
3.580
3.650
258,500
+0.08(+2.24%)
Jul 01, 2020
3.480
3.635
3.450
3.570
192,005
+0.01(+0.28%)
Jun 30, 2020
3.560
3.570
3.520
3.560
516,860
-0.05(-1.39%)
Jun 29, 2020
3.590
3.630
3.530
3.610
356,217
+0.05(+1.40%)
Jun 26, 2020
3.680
3.680
3.500
3.560
2,723,400
-0.17(-4.56%)
Jun 25, 2020
3.650
3.800
3.620
3.730
238,687
-0.01(-0.27%)
Jun 24, 2020
3.875
3.890
3.710
3.740
452,070
-0.22(-5.56%)
Jun 23, 2020
4.090
4.090
3.960
3.960
257,544
-0.09(-2.22%)
Jun 22, 2020
4.030
4.060
3.970
4.050
441,745
-0.04(-0.98%)
Jun 19, 2020
4.200
4.200
4.080
4.090
151,600
-0.08(-1.92%)
Jun 18, 2020
4.010
4.170
4.005
4.170
214,003
-0.04(-0.95%)
Jun 17, 2020
4.245
4.280
4.050
4.210
176,407
+0.00(+0.00%)
Jun 16, 2020
4.430
4.440
4.160
4.210
504,951
+0.04(+0.96%)
Jun 15, 2020
3.920
4.190
3.880
4.170
355,529
+0.03(+0.72%)
Jun 12, 2020
4.250
4.280
4.000
4.140
364,500
+0.16(+4.02%)
Jun 11, 2020
4.100
4.220
3.960
3.980
745,029
-0.51(-11.36%)
Jun 10, 2020
4.490
4.570
4.390
4.490
594,839
-0.22(-4.67%)
Jun 09, 2020
4.710
4.810
4.650
4.710
3,818,814
-0.44(-8.54%)
Jun 08, 2020
5.130
5.220
5.040
5.150
1,120,686
+0.69(+15.47%)
Jun 05, 2020
4.450
4.530
4.400
4.460
694,200
+0.41(+10.12%)
Jun 04, 2020
4.060
4.150
3.990
4.050
607,337
-0.08(-1.94%)
Jun 03, 2020
4.090
4.200
4.080
4.130
698,808
+0.36(+9.55%)
Jun 02, 2020
3.750
3.790
3.710
3.770
927,209
+0.14(+3.86%)
Jun 01, 2020
3.520
3.630
3.460
3.630
551,026
+0.15(+4.31%)
May 29, 2020
3.450
3.530
3.400
3.480
1,772,100
-0.47(-11.90%)
May 28, 2020
3.900
4.040
3.870
3.950
3,153,192
-0.17(-4.13%)
May 27, 2020
4.300
4.320
4.070
4.120
904,289
+0.25(+6.46%)
May 26, 2020
3.840
3.890
3.800
3.870
1,000,313
+0.44(+12.83%)
May 22, 2020
3.460
3.500
3.360
3.430
259,600
-0.04(-1.15%)
May 21, 2020
3.530
3.610
3.400
3.470
622,406
+0.13(+3.89%)
May 20, 2020
3.450
3.470
3.310
3.340
903,919
+0.10(+3.09%)
May 19, 2020
3.250
3.390
3.180
3.240
912,435
-0.08(-2.41%)
May 18, 2020
3.150
3.330
3.150
3.320
1,087,661
+0.32(+10.67%)
May 15, 2020
3.030
3.030
2.990
3.000
467,700
-0.01(-0.33%)
May 14, 2020
2.990
3.100
2.850
3.010
524,285
-0.11(-3.53%)
May 13, 2020
3.210
3.250
3.080
3.120
815,933
-0.26(-7.75%)
May 12, 2020
3.420
3.440
3.370
3.382
1,123,124
-0.09(-2.54%)
May 11, 2020
3.420
3.490
3.400
3.470
423,763
-0.11(-3.07%)
May 08, 2020
3.530
3.590
3.490
3.580
365,800
+0.08(+2.29%)
May 07, 2020
3.480
3.540
3.450
3.500
739,281
-0.09(-2.51%)
May 06, 2020
3.680
3.695
3.560
3.590
316,868
-0.10(-2.71%)
May 05, 2020
3.760
3.780
3.630
3.690
334,348
+0.04(+1.10%)
May 04, 2020
3.520
3.650
3.505
3.650
961,017
-0.23(-5.93%)
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.