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
Build-A-Bear Workshop
(NY:
BBW
)
29.39
-0.01 (-0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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
6.871
7.275
6.818
7.055
403,175
+0.16(+2.29%)
Apr 29, 2021
6.845
6.925
6.818
6.897
146,989
+0.04(+0.64%)
Apr 28, 2021
6.836
7.020
6.827
6.854
152,892
+0.03(+0.39%)
Apr 27, 2021
6.976
6.994
6.810
6.827
232,008
-0.11(-1.52%)
Apr 26, 2021
7.029
7.284
6.827
6.933
333,515
-0.20(-2.83%)
Apr 23, 2021
7.284
7.387
7.108
7.134
279,191
-0.11(-1.45%)
Apr 22, 2021
7.020
7.319
6.924
7.240
273,091
+0.32(+4.70%)
Apr 21, 2021
6.757
6.994
6.731
6.915
175,326
+0.14(+2.07%)
Apr 20, 2021
7.038
7.152
6.739
6.775
150,320
-0.25(-3.50%)
Apr 19, 2021
7.090
7.389
6.801
7.020
178,895
-0.10(-1.36%)
Apr 16, 2021
7.117
7.301
7.064
7.117
177,771
-0.23(-3.11%)
Apr 15, 2021
7.327
7.564
7.213
7.345
212,378
+0.06(+0.84%)
Apr 14, 2021
7.064
7.371
6.889
7.284
313,935
+0.05(+0.73%)
Apr 13, 2021
7.424
7.477
6.950
7.231
306,075
-0.15(-2.02%)
Apr 12, 2021
7.810
8.029
7.380
7.380
411,904
-0.53(-6.66%)
Apr 09, 2021
7.108
8.021
7.108
7.907
1,587,063
+0.82(+11.51%)
Apr 08, 2021
7.336
7.336
6.906
7.090
232,182
-0.03(-0.37%)
Apr 07, 2021
6.801
7.143
6.713
7.117
361,772
+0.47(+7.13%)
Apr 06, 2021
6.494
6.810
6.494
6.643
202,124
+0.19(+2.99%)
Apr 05, 2021
6.424
6.582
6.081
6.450
148,850
+0.04(+0.68%)
Apr 01, 2021
6.064
6.494
6.055
6.406
201,815
+0.35(+5.80%)
Mar 31, 2021
6.143
6.213
6.020
6.055
191,299
-0.08(-1.29%)
Mar 30, 2021
6.134
6.476
6.134
6.134
72,603
+0.00(+0.00%)
Mar 29, 2021
6.327
6.417
5.950
6.134
281,978
-0.32(-4.90%)
Mar 26, 2021
6.503
6.985
6.336
6.450
258,565
-0.04(-0.54%)
Mar 25, 2021
6.160
6.538
6.073
6.485
169,431
+0.25(+4.08%)
Mar 24, 2021
6.862
6.867
6.055
6.230
302,370
-0.58(-8.51%)
Mar 23, 2021
6.968
7.011
6.511
6.810
339,327
-0.28(-3.96%)
Mar 22, 2021
7.020
7.284
6.818
7.090
423,353
+0.37(+5.48%)
Mar 19, 2021
6.845
7.065
6.636
6.722
373,661
-0.12(-1.79%)
Mar 18, 2021
7.117
7.319
6.748
6.845
286,571
-0.32(-4.41%)
Mar 17, 2021
6.503
7.547
6.503
7.161
549,365
+0.74(+11.48%)
Mar 16, 2021
7.257
7.441
6.380
6.424
615,123
-0.93(-12.65%)
Mar 15, 2021
7.319
7.898
7.248
7.354
569,289
+0.08(+1.09%)
Mar 12, 2021
7.398
7.564
7.231
7.275
341,867
-0.20(-2.70%)
Mar 11, 2021
7.380
7.608
7.126
7.477
564,742
-0.20(-2.63%)
Mar 10, 2021
7.213
7.722
6.687
7.678
1,900,373
+1.41(+22.55%)
Mar 09, 2021
6.467
6.757
6.266
6.266
245,546
-0.23(-3.51%)
Mar 08, 2021
6.274
6.582
6.116
6.494
240,057
+0.21(+3.35%)
Mar 05, 2021
6.011
6.529
5.695
6.283
301,071
+0.26(+4.37%)
Mar 04, 2021
5.941
6.187
5.704
6.020
240,967
-0.04(-0.72%)
Mar 03, 2021
6.450
6.599
6.038
6.064
336,903
-0.49(-7.50%)
Mar 02, 2021
6.678
7.073
6.529
6.555
362,297
-0.13(-1.97%)
Mar 01, 2021
6.309
7.459
6.108
6.687
942,969
+0.52(+8.39%)
Feb 26, 2021
5.792
6.321
5.648
6.169
412,520
+0.32(+5.56%)
Feb 25, 2021
5.950
6.011
5.643
5.844
303,556
-0.04(-0.60%)
Feb 24, 2021
5.520
6.002
5.388
5.879
565,369
+0.39(+7.03%)
Feb 23, 2021
5.485
5.759
5.370
5.493
433,432
-0.04(-0.79%)
Feb 22, 2021
5.248
5.757
5.186
5.537
459,646
+0.32(+6.23%)
Feb 19, 2021
5.046
5.467
5.011
5.213
365,684
+0.21(+4.21%)
Feb 18, 2021
5.002
5.125
4.739
5.002
674,718
-0.12(-2.40%)
Feb 17, 2021
5.134
5.186
4.914
5.125
462,169
-0.04(-0.85%)
Feb 16, 2021
5.423
5.441
5.063
5.169
505,184
-0.29(-5.31%)
Feb 12, 2021
5.564
5.651
5.309
5.458
262,212
-0.17(-2.96%)
Feb 11, 2021
4.923
5.730
4.809
5.625
717,101
+0.69(+14.06%)
Feb 10, 2021
4.879
4.993
4.528
4.932
493,885
+0.05(+1.08%)
Feb 09, 2021
4.774
4.949
4.590
4.879
490,176
-0.01(-0.18%)
Feb 08, 2021
4.607
5.055
4.467
4.888
803,675
+0.29(+6.30%)
Feb 05, 2021
4.607
4.730
4.467
4.598
370,698
+0.01(+0.19%)
Feb 04, 2021
4.475
4.791
4.414
4.590
505,875
+0.04(+0.97%)
Feb 03, 2021
4.221
4.625
4.081
4.546
577,450
+0.26(+6.15%)
Feb 02, 2021
4.563
4.563
4.212
4.282
764,492
-0.46(-9.63%)
Feb 01, 2021
5.090
5.388
4.256
4.739
1,613,106
-0.18(-3.74%)
Jan 29, 2021
5.256
6.143
4.651
4.923
3,077,491
+0.45(+10.00%)
Jan 28, 2021
6.924
7.319
4.028
4.475
5,611,043
-1.47(-24.78%)
Jan 27, 2021
4.265
7.371
4.098
5.950
7,409,053
+1.76(+42.14%)
Jan 26, 2021
4.300
4.458
4.116
4.186
282,040
-0.06(-1.45%)
Jan 25, 2021
3.914
4.300
3.914
4.247
137,319
+0.28(+7.08%)
Jan 22, 2021
3.896
4.010
3.782
3.966
65,068
+0.08(+2.03%)
Jan 21, 2021
3.879
4.081
3.861
3.887
237,713
+0.04(+0.91%)
Jan 20, 2021
3.993
4.037
3.844
3.852
100,340
-0.12(-3.09%)
Jan 19, 2021
3.949
4.037
3.791
3.975
108,481
+0.02(+0.44%)
Jan 15, 2021
3.958
3.993
3.852
3.958
72,475
-0.08(-1.96%)
Jan 14, 2021
4.028
4.168
3.975
4.037
107,762
+0.03(+0.66%)
Jan 13, 2021
3.949
4.203
3.756
4.010
422,786
+0.15(+3.86%)
Jan 12, 2021
3.993
4.124
3.852
3.861
108,573
-0.12(-3.08%)
Jan 11, 2021
3.651
4.045
3.591
3.984
216,991
+0.24(+6.32%)
Jan 08, 2021
3.721
3.783
3.659
3.747
111,904
+0.03(+0.71%)
Jan 07, 2021
3.651
3.777
3.651
3.721
54,623
+0.03(+0.71%)
Jan 06, 2021
4.037
4.081
3.642
3.694
175,667
-0.28(-7.06%)
Jan 05, 2021
3.835
4.045
3.835
3.975
121,551
+0.13(+3.42%)
Jan 04, 2021
3.844
3.984
3.765
3.844
89,210
+0.10(+2.58%)
Dec 31, 2020
3.747
3.747
3.747
76,592
+0.01(+0.23%)
Dec 30, 2020
3.519
3.800
3.519
3.738
76,592
+0.19(+5.45%)
Dec 29, 2020
3.580
3.607
3.501
3.545
88,128
+0.01(+0.25%)
Dec 28, 2020
3.475
3.589
3.431
3.536
192,385
+0.06(+1.77%)
Dec 24, 2020
3.554
3.572
3.422
3.475
69,968
-0.11(-2.94%)
Dec 23, 2020
3.651
3.686
3.563
3.580
51,690
-0.04(-1.21%)
Dec 22, 2020
3.633
3.765
3.572
3.624
94,010
-0.01(-0.24%)
Dec 21, 2020
3.800
3.800
3.615
3.633
81,693
-0.22(-5.69%)
Dec 18, 2020
3.966
4.054
3.852
3.852
71,792
-0.06(-1.57%)
Dec 17, 2020
4.010
4.089
3.861
3.914
96,863
-0.10(-2.41%)
Dec 16, 2020
3.949
4.072
3.905
4.010
55,295
+0.06(+1.56%)
Dec 15, 2020
3.852
4.045
3.773
3.949
54,571
+0.09(+2.27%)
Dec 14, 2020
3.808
3.949
3.730
3.861
92,474
+0.12(+3.29%)
Dec 11, 2020
4.019
4.019
3.721
3.738
161,361
-0.28(-6.99%)
Dec 10, 2020
3.861
4.054
3.730
4.019
51,492
+0.16(+4.09%)
Dec 09, 2020
3.984
4.019
3.817
3.861
112,639
-0.15(-3.72%)
Dec 08, 2020
4.019
4.124
3.958
4.010
51,763
-0.02(-0.44%)
Dec 07, 2020
4.089
4.212
3.861
4.028
143,161
-0.09(-2.13%)
Dec 04, 2020
4.002
4.212
3.975
4.116
279,533
+0.00(+0.00%)
Dec 03, 2020
3.905
4.309
3.738
4.116
741,146
+0.51(+14.11%)
Dec 02, 2020
3.387
3.624
3.256
3.607
184,518
+0.23(+6.75%)
Dec 01, 2020
3.589
3.633
3.335
3.378
108,542
-0.21(-5.87%)
Nov 30, 2020
3.659
3.686
3.528
3.589
67,179
-0.09(-2.39%)
Nov 27, 2020
3.589
3.721
3.536
3.677
144,609
+0.09(+2.44%)
Nov 25, 2020
3.501
3.615
3.475
3.589
114,297
+0.04(+0.99%)
Nov 24, 2020
3.580
3.642
3.449
3.554
157,096
-0.02(-0.49%)
Nov 23, 2020
3.440
3.633
3.343
3.572
165,623
+0.15(+4.36%)
Nov 20, 2020
3.589
3.607
3.361
3.422
204,550
-0.20(-5.57%)
Nov 19, 2020
3.563
3.642
3.484
3.624
69,498
+0.02(+0.49%)
Nov 18, 2020
3.642
3.730
3.519
3.607
180,501
-0.01(-0.24%)
Nov 17, 2020
3.958
3.987
3.431
3.615
339,313
-0.41(-10.24%)
Nov 16, 2020
4.089
4.195
3.905
4.028
242,352
+0.06(+1.55%)
Nov 13, 2020
3.738
4.157
3.738
3.966
254,235
+0.25(+6.86%)
Nov 12, 2020
3.554
3.887
3.457
3.712
181,130
+0.12(+3.42%)
Nov 11, 2020
3.624
3.704
3.528
3.589
73,509
-0.03(-0.73%)
Nov 10, 2020
3.466
3.704
3.457
3.615
97,611
+0.15(+4.30%)
Nov 09, 2020
3.484
3.580
3.150
3.466
321,990
+0.36(+11.58%)
Nov 06, 2020
3.159
3.177
2.992
3.106
105,523
-0.04(-1.12%)
Nov 05, 2020
3.115
3.168
3.027
3.142
134,605
+0.05(+1.70%)
Nov 04, 2020
3.247
3.510
2.957
3.089
211,590
-0.23(-6.88%)
Nov 03, 2020
3.993
4.124
3.273
3.317
368,154
-0.57(-14.67%)
Nov 02, 2020
3.712
4.186
3.633
3.887
908,133
+0.26(+7.26%)
Oct 30, 2020
2.843
3.844
2.843
3.624
828,117
+0.71(+24.40%)
Oct 29, 2020
2.641
2.984
2.566
2.913
144,376
+0.26(+9.93%)
Oct 28, 2020
3.027
3.177
2.598
2.650
268,330
-0.38(-12.46%)
Oct 27, 2020
3.159
3.589
2.992
3.027
474,995
+0.06(+2.07%)
Oct 26, 2020
3.247
3.326
2.940
2.966
56,159
-0.27(-8.40%)
Oct 23, 2020
3.027
3.308
3.010
3.238
113,727
+0.25(+8.21%)
Oct 22, 2020
2.808
3.027
2.808
2.992
66,049
+0.17(+5.90%)
Oct 21, 2020
2.834
2.975
2.782
2.826
54,705
+0.00(+0.00%)
Oct 20, 2020
2.913
3.054
2.791
2.826
52,289
-0.11(-3.59%)
Oct 19, 2020
2.966
3.150
2.905
2.931
107,602
-0.03(-0.89%)
Oct 16, 2020
2.913
3.045
2.852
2.957
57,661
+0.05(+1.81%)
Oct 15, 2020
2.799
2.913
2.694
2.905
36,865
+0.07(+2.48%)
Oct 14, 2020
2.720
2.878
2.720
2.834
106,894
+0.11(+4.19%)
Oct 13, 2020
2.633
2.729
2.519
2.720
62,455
+0.09(+3.33%)
Oct 12, 2020
2.598
2.633
2.523
2.633
67,395
+0.02(+0.67%)
Oct 09, 2020
2.554
2.729
2.413
2.615
194,408
+0.06(+2.41%)
Oct 08, 2020
2.676
2.676
2.510
2.554
115,939
-0.10(-3.64%)
Oct 07, 2020
2.501
2.668
2.440
2.650
111,619
+0.21(+8.63%)
Oct 06, 2020
2.475
2.519
2.397
2.440
334,345
-0.03(-1.07%)
Oct 05, 2020
2.422
2.501
2.387
2.466
88,280
+0.05(+2.18%)
Oct 02, 2020
2.325
2.475
2.207
2.413
149,510
-0.01(-0.36%)
Oct 01, 2020
2.168
2.448
2.106
2.422
174,441
+0.23(+10.40%)
Sep 30, 2020
2.238
2.299
2.071
2.194
164,189
-0.11(-4.58%)
Sep 29, 2020
2.229
2.317
2.045
2.299
165,953
+0.04(+1.95%)
Sep 28, 2020
2.317
2.440
2.238
2.255
149,921
-0.17(-6.88%)
Sep 25, 2020
2.624
2.624
2.396
2.422
406,936
-0.25(-9.51%)
Sep 24, 2020
2.676
2.729
2.580
2.676
497,940
-0.07(-2.56%)
Sep 23, 2020
2.896
2.896
2.676
2.747
100,525
-0.11(-3.99%)
Sep 22, 2020
2.834
2.883
2.808
2.861
59,653
+0.03(+0.93%)
Sep 21, 2020
3.036
3.054
2.729
2.834
227,728
-0.20(-6.65%)
Sep 18, 2020
2.984
3.194
2.940
3.036
817,405
+0.11(+3.59%)
Sep 17, 2020
2.799
2.975
2.755
2.931
89,319
+0.12(+4.37%)
Sep 16, 2020
2.791
2.834
2.773
2.808
70,765
+0.02(+0.63%)
Sep 15, 2020
2.896
2.931
2.659
2.791
140,400
-0.11(-3.64%)
Sep 14, 2020
2.896
2.975
2.812
2.896
82,395
+0.00(+0.00%)
Sep 11, 2020
2.817
2.940
2.755
2.896
69,854
+0.07(+2.48%)
Sep 10, 2020
2.913
3.049
2.773
2.826
85,888
-0.08(-2.72%)
Sep 09, 2020
2.703
3.019
2.668
2.905
264,717
+0.18(+6.77%)
Sep 08, 2020
2.834
3.115
2.668
2.720
345,340
-0.11(-4.02%)
Sep 04, 2020
2.589
2.940
2.589
2.834
384,373
+0.26(+10.24%)
Sep 03, 2020
2.606
2.703
2.545
2.571
133,441
+0.00(+0.00%)
Sep 02, 2020
2.545
2.676
2.448
2.571
322,681
-0.18(-6.39%)
Sep 01, 2020
2.562
2.755
2.483
2.747
957,003
+0.48(+21.32%)
Aug 31, 2020
2.194
2.325
2.150
2.264
409,629
+0.15(+7.05%)
Aug 28, 2020
2.010
2.132
2.010
2.115
89,227
+0.11(+5.24%)
Aug 27, 2020
2.010
2.028
1.957
2.010
169,663
+0.00(+0.00%)
Aug 26, 2020
2.080
2.097
1.988
2.010
185,427
-0.11(-4.98%)
Aug 25, 2020
2.027
2.115
2.018
2.115
41,889
+0.09(+4.33%)
Aug 24, 2020
1.922
2.036
1.922
2.027
80,426
+0.10(+5.00%)
Aug 21, 2020
1.957
1.957
1.895
1.931
56,863
+0.00(+0.00%)
Aug 20, 2020
1.913
1.948
1.895
1.931
36,119
-0.04(-1.79%)
Aug 19, 2020
1.957
2.001
1.926
1.966
62,758
-0.03(-1.32%)
Aug 18, 2020
1.983
2.018
1.931
1.992
37,894
-0.03(-1.30%)
Aug 17, 2020
2.097
2.106
1.983
2.018
69,615
-0.08(-3.77%)
Aug 14, 2020
2.080
2.097
2.010
2.097
55,154
+0.03(+1.27%)
Aug 13, 2020
2.097
2.141
2.071
2.071
37,553
-0.04(-1.66%)
Aug 12, 2020
2.159
2.191
2.080
2.106
84,268
-0.05(-2.44%)
Aug 11, 2020
2.150
2.194
2.124
2.159
55,545
+0.04(+1.65%)
Aug 10, 2020
2.150
2.194
2.106
2.124
49,342
-0.02(-0.82%)
Aug 07, 2020
2.124
2.189
2.071
2.141
86,948
+0.04(+2.09%)
Aug 06, 2020
2.141
2.194
2.093
2.097
58,012
-0.03(-1.24%)
Aug 05, 2020
2.115
2.168
2.071
2.124
92,354
-0.08(-3.59%)
Aug 04, 2020
2.194
2.299
2.176
2.203
80,573
+0.04(+1.62%)
Aug 03, 2020
2.089
2.220
2.053
2.168
175,863
+0.10(+4.66%)
Jul 31, 2020
2.027
2.097
1.957
2.071
171,047
+0.10(+4.89%)
Jul 30, 2020
1.843
2.071
1.843
1.974
176,264
+0.08(+4.17%)
Jul 29, 2020
1.931
1.954
1.887
1.895
66,299
-0.01(-0.46%)
Jul 28, 2020
1.852
1.939
1.852
1.904
43,152
-0.01(-0.46%)
Jul 27, 2020
2.001
2.001
1.895
1.913
55,204
-0.07(-3.54%)
Jul 24, 2020
2.001
2.045
1.957
1.983
119,653
-0.03(-1.31%)
Jul 23, 2020
2.018
2.080
1.974
2.010
108,236
-0.02(-0.87%)
Jul 22, 2020
2.010
2.053
1.934
2.027
33,759
-0.03(-1.28%)
Jul 21, 2020
1.948
2.097
1.948
2.053
102,792
+0.11(+5.88%)
Jul 20, 2020
1.992
1.992
1.887
1.939
23,566
-0.04(-2.21%)
Jul 17, 2020
1.957
2.053
1.939
1.983
70,082
+0.03(+1.34%)
Jul 16, 2020
1.957
2.009
1.931
1.957
20,618
-0.01(-0.45%)
Jul 15, 2020
1.966
2.115
1.939
1.966
71,310
+0.05(+2.75%)
Jul 14, 2020
1.799
2.055
1.764
1.913
447,693
+0.09(+4.81%)
Jul 13, 2020
1.816
1.856
1.764
1.825
62,407
+0.02(+0.97%)
Jul 10, 2020
1.755
1.878
1.729
1.808
63,017
+0.03(+1.48%)
Jul 09, 2020
1.799
1.834
1.720
1.781
85,560
-0.01(-0.49%)
Jul 08, 2020
1.755
1.790
1.720
1.790
66,501
+0.04(+2.51%)
Jul 07, 2020
1.773
1.781
1.720
1.746
177,298
-0.04(-2.45%)
Jul 06, 2020
1.790
1.843
1.755
1.790
149,897
-0.04(-1.92%)
Jul 02, 2020
1.878
1.957
1.825
1.825
109,853
-0.03(-1.42%)
Jul 01, 2020
1.913
2.027
1.843
1.852
113,411
-0.06(-3.21%)
Jun 30, 2020
1.825
1.948
1.808
1.913
165,948
+0.10(+5.31%)
Jun 29, 2020
1.834
1.904
1.773
1.816
127,125
-0.01(-0.48%)
Jun 26, 2020
1.878
1.895
1.756
1.825
252,298
-0.03(-1.42%)
Jun 25, 2020
1.799
1.966
1.799
1.852
91,743
+0.03(+1.44%)
Jun 24, 2020
1.974
2.018
1.808
1.825
281,649
-0.18(-8.77%)
Jun 23, 2020
2.150
2.150
1.974
2.001
168,813
-0.07(-3.39%)
Jun 22, 2020
2.045
2.080
2.001
2.071
108,500
+0.01(+0.43%)
Jun 19, 2020
2.106
2.106
2.001
2.062
113,500
+0.00(+0.00%)
Jun 18, 2020
2.010
2.115
2.010
2.062
128,408
+0.02(+0.86%)
Jun 17, 2020
2.194
2.194
1.992
2.045
178,165
-0.14(-6.43%)
Jun 16, 2020
2.273
2.343
2.168
2.185
262,647
-0.02(-0.80%)
Jun 15, 2020
2.299
2.299
2.159
2.203
222,849
-0.18(-7.38%)
Jun 12, 2020
2.159
2.396
2.150
2.378
317,936
+0.34(+16.81%)
Jun 11, 2020
2.106
2.194
1.852
2.036
477,763
-0.36(-15.02%)
Jun 10, 2020
2.615
2.615
2.238
2.396
319,289
-0.24(-9.00%)
Jun 09, 2020
2.633
2.659
2.475
2.633
248,495
-0.11(-4.15%)
Jun 08, 2020
2.422
2.764
2.404
2.747
375,307
+0.43(+18.56%)
Jun 05, 2020
2.334
2.501
2.264
2.317
391,552
+0.08(+3.53%)
Jun 04, 2020
2.176
2.343
2.071
2.238
408,880
+0.10(+4.51%)
Jun 03, 2020
1.887
2.176
1.878
2.141
481,333
+0.28(+15.09%)
Jun 02, 2020
1.808
2.010
1.799
1.860
602,834
-0.10(-4.93%)
Jun 01, 2020
2.045
2.071
1.904
1.957
313,736
-0.04(-1.76%)
May 29, 2020
2.027
2.027
1.939
1.992
180,961
+0.04(+1.79%)
May 28, 2020
1.939
2.071
1.895
1.957
351,282
+0.03(+1.36%)
May 27, 2020
2.036
2.053
1.878
1.931
289,691
+0.00(+0.00%)
May 26, 2020
1.816
1.957
1.735
1.931
542,313
+0.20(+11.67%)
May 22, 2020
1.746
1.772
1.685
1.729
228,253
-0.04(-1.99%)
May 21, 2020
1.711
1.808
1.672
1.764
180,692
-0.02(-0.99%)
May 20, 2020
1.808
1.808
1.720
1.781
182,184
+0.04(+2.01%)
May 19, 2020
1.738
1.808
1.685
1.746
163,156
+0.01(+0.50%)
May 18, 2020
1.799
1.816
1.702
1.738
339,684
+0.09(+5.32%)
May 15, 2020
1.536
1.720
1.527
1.650
148,370
+0.08(+5.03%)
May 14, 2020
1.571
1.615
1.448
1.571
257,044
+0.01(+0.56%)
May 13, 2020
1.738
1.751
1.518
1.562
351,937
-0.20(-11.44%)
May 12, 2020
1.843
1.852
1.711
1.764
394,631
-0.05(-2.90%)
May 11, 2020
1.781
1.913
1.781
1.816
235,206
-0.04(-1.90%)
May 08, 2020
1.895
1.974
1.843
1.852
224,493
-0.06(-3.21%)
May 07, 2020
1.974
2.027
1.904
1.913
119,627
-0.01(-0.46%)
May 06, 2020
2.115
2.115
1.852
1.922
272,841
-0.14(-6.81%)
May 05, 2020
2.159
2.194
2.045
2.062
390,846
+0.01(+0.43%)
May 04, 2020
1.922
2.062
1.781
2.053
313,696
+0.10(+4.93%)
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.