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
Southwestern Energy
(NY:
SWN
)
7.170
-0.140 (-1.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2024
7.750
7.800
7.480
7.490
17,504,140
-0.26(-3.35%)
Apr 29, 2024
7.700
7.790
7.680
7.750
10,367,890
+0.04(+0.52%)
Apr 26, 2024
7.630
7.730
7.575
7.710
10,856,904
+0.06(+0.78%)
Apr 25, 2024
7.590
7.660
7.521
7.650
15,223,411
+0.06(+0.79%)
Apr 24, 2024
7.370
7.600
7.350
7.590
13,842,330
+0.20(+2.71%)
Apr 23, 2024
7.360
7.430
7.280
7.390
12,218,811
-0.01(-0.14%)
Apr 22, 2024
7.260
7.470
7.240
7.400
10,113,606
+0.11(+1.51%)
Apr 19, 2024
7.230
7.390
7.200
7.290
8,313,401
+0.01(+0.14%)
Apr 18, 2024
7.300
7.360
7.260
7.280
7,948,239
+0.01(+0.14%)
Apr 17, 2024
7.250
7.390
7.240
7.270
6,939,033
+0.00(+0.00%)
Apr 16, 2024
7.250
7.330
7.120
7.270
11,218,747
-0.03(-0.41%)
Apr 15, 2024
7.420
7.490
7.270
7.300
14,246,067
-0.12(-1.62%)
Apr 12, 2024
7.450
7.610
7.400
7.420
12,518,588
+0.03(+0.41%)
Apr 11, 2024
7.480
7.545
7.310
7.390
13,025,088
-0.13(-1.73%)
Apr 10, 2024
7.460
7.580
7.440
7.520
14,485,465
-0.01(-0.13%)
Apr 09, 2024
7.570
7.580
7.430
7.530
11,762,097
-0.01(-0.13%)
Apr 08, 2024
7.560
7.580
7.510
7.540
10,662,823
+0.03(+0.40%)
Apr 05, 2024
7.520
7.540
7.360
7.510
18,054,708
-0.01(-0.13%)
Apr 04, 2024
7.640
7.690
7.500
7.520
16,263,704
-0.11(-1.44%)
Apr 03, 2024
7.570
7.630
7.540
7.630
16,141,997
+0.08(+1.06%)
Apr 02, 2024
7.580
7.620
7.500
7.550
11,589,924
-0.06(-0.79%)
Apr 01, 2024
7.630
7.680
7.545
7.610
12,397,118
+0.03(+0.40%)
Mar 28, 2024
7.570
7.560
7.550
7.580
13,200,066
+0.07(+0.93%)
Mar 27, 2024
7.300
7.510
7.260
7.510
14,848,959
+0.18(+2.46%)
Mar 26, 2024
7.390
7.415
7.314
7.330
15,293,748
-0.03(-0.41%)
Mar 25, 2024
7.280
7.390
7.260
7.360
12,332,861
+0.08(+1.10%)
Mar 22, 2024
7.290
7.300
7.210
7.280
10,072,982
-0.01(-0.14%)
Mar 21, 2024
7.300
7.360
7.280
7.290
12,311,458
-0.03(-0.41%)
Mar 20, 2024
7.120
7.360
7.090
7.320
17,494,192
+0.16(+2.23%)
Mar 19, 2024
6.990
7.180
6.990
7.160
11,655,089
+0.12(+1.70%)
Mar 18, 2024
7.080
7.110
6.990
7.040
14,552,104
-0.01(-0.14%)
Mar 15, 2024
7.090
7.160
7.010
7.050
21,227,184
-0.04(-0.56%)
Mar 14, 2024
7.150
7.180
7.010
7.090
14,566,325
-0.05(-0.70%)
Mar 13, 2024
7.060
7.190
7.030
7.140
15,847,683
+0.09(+1.28%)
Mar 12, 2024
7.050
7.100
6.990
7.050
11,750,065
+0.04(+0.57%)
Mar 11, 2024
6.910
7.020
6.865
7.010
12,750,653
+0.07(+1.01%)
Mar 08, 2024
6.960
7.020
6.910
6.940
8,457,539
+0.00(+0.00%)
Mar 07, 2024
6.950
6.990
6.895
6.940
7,263,233
+0.00(+0.00%)
Mar 06, 2024
7.040
7.050
6.925
6.940
9,982,554
-0.06(-0.86%)
Mar 05, 2024
6.930
7.080
6.900
7.000
16,987,860
+0.04(+0.57%)
Mar 04, 2024
7.100
7.110
6.960
6.960
31,542,124
-0.02(-0.29%)
Mar 01, 2024
6.990
7.050
6.930
6.980
14,407,285
+0.01(+0.14%)
Feb 29, 2024
6.900
7.000
6.875
6.970
14,833,558
+0.06(+0.87%)
Feb 28, 2024
6.890
6.960
6.820
6.910
13,870,233
+0.05(+0.73%)
Feb 27, 2024
6.960
6.980
6.840
6.860
19,515,732
-0.08(-1.15%)
Feb 26, 2024
7.000
7.000
6.885
6.940
13,126,493
+0.03(+0.43%)
Feb 23, 2024
6.880
6.930
6.790
6.910
11,953,499
-0.11(-1.57%)
Feb 22, 2024
7.000
7.070
6.930
7.020
15,834,789
-0.08(-1.13%)
Feb 21, 2024
6.710
7.130
6.700
7.100
27,200,284
+0.49(+7.41%)
Feb 20, 2024
6.620
6.705
6.560
6.610
14,056,278
-0.06(-0.90%)
Feb 16, 2024
6.580
6.700
6.510
6.670
12,786,865
+0.07(+1.06%)
Feb 15, 2024
6.400
6.650
6.400
6.600
17,125,808
+0.26(+4.10%)
Feb 14, 2024
6.410
6.470
6.274
6.340
18,944,892
-0.06(-0.94%)
Feb 13, 2024
6.450
6.490
6.360
6.400
12,386,644
-0.13(-1.99%)
Feb 12, 2024
6.430
6.580
6.430
6.530
11,358,037
+0.10(+1.56%)
Feb 09, 2024
6.440
6.480
6.390
6.430
10,573,785
-0.05(-0.77%)
Feb 08, 2024
6.340
6.500
6.320
6.480
13,035,404
+0.08(+1.25%)
Feb 07, 2024
6.460
6.500
6.325
6.400
12,703,159
+0.01(+0.16%)
Feb 06, 2024
6.360
6.470
6.330
6.390
11,538,534
+0.04(+0.63%)
Feb 05, 2024
6.400
6.420
6.300
6.350
14,474,701
-0.10(-1.55%)
Feb 02, 2024
6.460
6.540
6.410
6.450
13,607,830
+0.01(+0.16%)
Feb 01, 2024
6.480
6.550
6.400
6.440
17,884,968
-0.01(-0.16%)
Jan 31, 2024
6.590
6.660
6.450
6.450
12,664,340
-0.18(-2.71%)
Jan 30, 2024
6.460
6.670
6.440
6.630
20,726,696
+0.11(+1.69%)
Jan 29, 2024
6.510
6.530
6.410
6.520
14,098,280
+0.02(+0.31%)
Jan 26, 2024
6.480
6.580
6.410
6.500
19,403,394
+0.02(+0.31%)
Jan 25, 2024
6.480
6.530
6.400
6.480
16,609,625
+0.06(+0.93%)
Jan 24, 2024
6.370
6.480
6.330
6.420
18,598,864
+0.12(+1.90%)
Jan 23, 2024
6.280
6.380
6.250
6.300
20,909,804
-0.05(-0.79%)
Jan 22, 2024
6.300
6.450
6.290
6.350
18,989,448
-0.06(-0.94%)
Jan 19, 2024
6.410
6.420
6.320
6.410
16,116,103
-0.03(-0.47%)
Jan 18, 2024
6.510
6.550
6.370
6.440
24,735,704
-0.04(-0.62%)
Jan 17, 2024
6.560
6.625
6.460
6.480
31,118,156
-0.17(-2.56%)
Jan 16, 2024
6.900
6.970
6.630
6.650
26,941,512
-0.36(-5.14%)
Jan 12, 2024
6.900
7.030
6.870
7.010
36,824,924
+0.29(+4.32%)
Jan 11, 2024
6.800
7.020
6.665
6.720
85,194,496
-0.17(-2.47%)
Jan 10, 2024
6.850
6.920
6.770
6.890
18,584,016
-0.02(-0.29%)
Jan 09, 2024
7.030
7.030
6.810
6.910
26,636,794
-0.01(-0.14%)
Jan 08, 2024
6.740
6.990
6.580
6.920
31,654,336
+0.05(+0.73%)
Jan 05, 2024
6.400
7.110
6.390
6.870
54,933,308
+0.47(+7.34%)
Jan 04, 2024
6.560
6.620
6.385
6.400
19,267,992
-0.07(-1.08%)
Jan 03, 2024
6.430
6.545
6.400
6.470
19,509,988
-0.09(-1.37%)
Jan 02, 2024
6.620
6.690
6.510
6.560
11,305,255
+0.01(+0.15%)
Dec 29, 2023
6.600
6.655
6.530
6.550
7,656,019
-0.08(-1.21%)
Dec 28, 2023
6.640
6.760
6.620
6.630
8,671,897
+0.02(+0.30%)
Dec 27, 2023
6.650
6.755
6.600
6.610
9,591,486
-0.06(-0.90%)
Dec 26, 2023
6.680
6.720
6.610
6.670
9,672,840
+0.03(+0.45%)
Dec 22, 2023
6.630
6.720
6.570
6.640
12,413,279
+0.01(+0.15%)
Dec 21, 2023
6.420
6.650
6.410
6.630
15,200,055
+0.27(+4.25%)
Dec 20, 2023
6.510
6.595
6.360
6.360
15,665,990
-0.14(-2.15%)
Dec 19, 2023
6.380
6.500
6.335
6.500
10,416,161
+0.08(+1.25%)
Dec 18, 2023
6.420
6.550
6.410
6.420
17,624,568
+0.13(+2.07%)
Dec 15, 2023
6.350
6.430
6.260
6.290
38,743,640
-0.06(-0.94%)
Dec 14, 2023
6.250
6.440
6.240
6.350
19,839,542
+0.15(+2.42%)
Dec 13, 2023
6.110
6.210
6.030
6.200
22,769,706
+0.10(+1.64%)
Dec 12, 2023
6.080
6.140
6.020
6.100
19,301,088
-0.10(-1.61%)
Dec 11, 2023
6.030
6.250
5.955
6.200
19,414,126
+0.00(+0.00%)
Dec 08, 2023
6.330
6.350
6.160
6.200
11,145,438
-0.07(-1.12%)
Dec 07, 2023
6.340
6.430
6.150
6.270
21,543,240
-0.05(-0.79%)
Dec 06, 2023
6.380
6.450
6.180
6.320
29,867,978
-0.08(-1.25%)
Dec 05, 2023
6.530
6.580
6.400
6.400
10,789,662
-0.10(-1.54%)
Dec 04, 2023
6.570
6.610
6.470
6.500
11,677,614
-0.14(-2.11%)
Dec 01, 2023
6.550
6.730
6.520
6.640
12,122,040
+0.05(+0.76%)
Nov 30, 2023
6.650
6.750
6.450
6.590
29,740,256
+0.01(+0.15%)
Nov 29, 2023
6.590
6.650
6.530
6.580
13,632,410
+0.03(+0.46%)
Nov 28, 2023
6.640
6.670
6.550
6.550
18,886,748
-0.06(-0.91%)
Nov 27, 2023
6.760
6.810
6.540
6.610
12,420,880
-0.22(-3.22%)
Nov 24, 2023
6.700
6.900
6.700
6.830
5,595,509
+0.11(+1.64%)
Nov 22, 2023
6.620
6.830
6.570
6.720
12,961,766
+0.02(+0.30%)
Nov 21, 2023
6.720
6.750
6.610
6.700
10,954,268
-0.06(-0.89%)
Nov 20, 2023
6.740
6.890
6.600
6.760
18,131,818
+0.03(+0.45%)
Nov 17, 2023
6.740
6.810
6.690
6.730
11,064,829
+0.01(+0.15%)
Nov 16, 2023
6.810
7.130
6.710
6.720
54,293,408
-0.13(-1.90%)
Nov 15, 2023
6.680
7.060
6.670
6.850
20,966,956
+0.19(+2.85%)
Nov 14, 2023
6.680
6.770
6.630
6.660
15,768,903
+0.00(+0.00%)
Nov 13, 2023
6.600
6.710
6.525
6.660
11,580,849
+0.16(+2.46%)
Nov 10, 2023
6.600
6.680
6.430
6.500
27,424,366
-0.02(-0.31%)
Nov 09, 2023
6.640
6.680
6.490
6.520
17,203,570
-0.10(-1.51%)
Nov 08, 2023
6.710
6.800
6.580
6.620
15,922,778
-0.12(-1.78%)
Nov 07, 2023
6.940
6.962
6.630
6.740
26,223,008
-0.30(-4.26%)
Nov 06, 2023
7.430
7.430
6.840
7.040
28,901,416
-0.51(-6.75%)
Nov 03, 2023
7.230
7.690
7.110
7.550
22,378,688
+0.19(+2.58%)
Nov 02, 2023
7.100
7.390
7.065
7.360
17,537,628
+0.20(+2.79%)
Nov 01, 2023
7.090
7.170
7.040
7.160
15,819,261
+0.03(+0.42%)
Oct 31, 2023
7.140
7.190
6.990
7.130
20,515,612
+0.07(+0.99%)
Oct 30, 2023
7.040
7.140
6.920
7.060
16,753,874
-0.01(-0.14%)
Oct 27, 2023
7.220
7.260
7.010
7.070
14,356,348
-0.13(-1.81%)
Oct 26, 2023
7.020
7.230
6.920
7.200
20,994,672
+0.09(+1.27%)
Oct 25, 2023
7.120
7.160
7.070
7.110
16,718,102
-0.01(-0.14%)
Oct 24, 2023
7.080
7.210
7.075
7.120
12,028,434
+0.08(+1.14%)
Oct 23, 2023
7.120
7.220
6.970
7.040
24,114,516
-0.17(-2.36%)
Oct 20, 2023
7.170
7.260
7.075
7.210
19,957,456
-0.01(-0.14%)
Oct 19, 2023
7.200
7.430
7.150
7.220
32,927,982
-0.03(-0.41%)
Oct 18, 2023
7.370
7.530
7.240
7.250
44,663,572
-0.08(-1.09%)
Oct 17, 2023
6.780
7.400
6.770
7.330
87,514,136
+0.56(+8.27%)
Oct 16, 2023
6.750
6.808
6.610
6.770
14,334,431
+0.04(+0.59%)
Oct 13, 2023
6.710
6.820
6.640
6.730
30,953,584
+0.14(+2.12%)
Oct 12, 2023
6.630
6.630
6.510
6.590
14,886,593
+0.01(+0.15%)
Oct 11, 2023
6.560
6.640
6.450
6.580
13,543,132
-0.10(-1.50%)
Oct 10, 2023
6.700
6.747
6.640
6.680
15,241,071
+0.00(+0.00%)
Oct 09, 2023
6.530
6.720
6.530
6.680
24,398,326
+0.24(+3.73%)
Oct 06, 2023
6.290
6.540
6.260
6.440
22,204,272
+0.20(+3.21%)
Oct 05, 2023
6.030
6.260
6.005
6.240
25,028,608
+0.18(+2.97%)
Oct 04, 2023
6.080
6.109
5.930
6.060
33,339,980
-0.05(-0.82%)
Oct 03, 2023
6.100
6.170
5.985
6.110
18,026,408
-0.01(-0.16%)
Oct 02, 2023
6.420
6.420
6.080
6.120
22,969,948
-0.33(-5.12%)
Sep 29, 2023
6.500
6.550
6.420
6.450
15,545,395
-0.07(-1.07%)
Sep 28, 2023
6.380
6.590
6.370
6.520
22,539,036
+0.14(+2.19%)
Sep 27, 2023
6.320
6.490
6.280
6.380
18,565,072
+0.20(+3.24%)
Sep 26, 2023
6.110
6.280
6.105
6.180
21,401,514
-0.04(-0.64%)
Sep 25, 2023
6.080
6.240
6.190
6.220
10,062,443
+0.13(+2.13%)
Sep 22, 2023
6.120
6.170
6.010
6.090
9,689,268
+0.01(+0.16%)
Sep 21, 2023
6.150
6.180
6.010
6.080
15,182,854
-0.03(-0.49%)
Sep 20, 2023
6.210
6.290
6.110
6.110
15,220,494
-0.17(-2.71%)
Sep 19, 2023
6.400
6.455
6.240
6.280
19,760,744
-0.06(-0.95%)
Sep 18, 2023
6.520
6.520
6.230
6.340
32,849,276
-0.12(-1.86%)
Sep 15, 2023
6.590
6.650
6.420
6.460
26,411,468
-0.20(-3.00%)
Sep 14, 2023
6.770
6.820
6.550
6.660
17,873,346
+0.00(+0.00%)
Sep 13, 2023
6.740
6.770
6.580
6.660
15,211,313
-0.08(-1.19%)
Sep 12, 2023
6.610
6.750
6.590
6.740
13,169,517
+0.22(+3.37%)
Sep 11, 2023
6.740
6.750
6.510
6.520
12,177,814
-0.14(-2.10%)
Sep 08, 2023
6.570
6.700
6.550
6.660
15,012,718
+0.15(+2.30%)
Sep 07, 2023
6.590
6.670
6.490
6.510
16,236,814
-0.08(-1.21%)
Sep 06, 2023
6.590
6.670
6.551
6.590
12,779,685
-0.02(-0.30%)
Sep 05, 2023
6.715
6.815
6.595
6.610
12,927,923
-0.16(-2.36%)
Sep 01, 2023
6.840
6.880
6.770
6.770
18,143,092
-0.01(-0.15%)
Aug 31, 2023
6.700
6.820
6.640
6.780
19,941,504
+0.10(+1.50%)
Aug 30, 2023
6.620
6.720
6.600
6.680
8,339,874
+0.05(+0.75%)
Aug 29, 2023
6.590
6.650
6.505
6.630
10,794,616
+0.05(+0.76%)
Aug 28, 2023
6.510
6.590
6.510
6.580
12,851,310
+0.11(+1.70%)
Aug 25, 2023
6.430
6.500
6.350
6.470
17,243,024
+0.07(+1.09%)
Aug 24, 2023
6.460
6.570
6.390
6.400
16,376,672
-0.10(-1.54%)
Aug 23, 2023
6.480
6.560
6.425
6.500
12,267,156
-0.09(-1.37%)
Aug 22, 2023
6.700
6.730
6.560
6.590
14,040,415
-0.11(-1.64%)
Aug 21, 2023
6.600
6.720
6.560
6.700
15,091,674
+0.20(+3.08%)
Aug 18, 2023
6.480
6.550
6.410
6.500
20,637,510
-0.06(-0.91%)
Aug 17, 2023
6.500
6.700
6.490
6.560
21,939,138
+0.14(+2.18%)
Aug 16, 2023
6.320
6.490
6.320
6.420
16,109,783
+0.03(+0.47%)
Aug 15, 2023
6.390
6.440
6.340
6.390
14,562,124
-0.08(-1.24%)
Aug 14, 2023
6.430
6.480
6.380
6.470
14,460,595
-0.01(-0.15%)
Aug 11, 2023
6.420
6.550
6.420
6.480
18,177,156
+0.02(+0.31%)
Aug 10, 2023
6.610
6.705
6.420
6.460
19,858,572
-0.19(-2.86%)
Aug 09, 2023
6.730
6.750
6.630
6.650
20,378,664
+0.11(+1.68%)
Aug 08, 2023
6.410
6.580
6.390
6.540
24,757,370
-0.01(-0.15%)
Aug 07, 2023
6.550
6.630
6.480
6.550
21,641,016
+0.07(+1.08%)
Aug 04, 2023
6.610
6.720
6.300
6.480
34,041,660
-0.01(-0.15%)
Aug 03, 2023
6.310
6.530
6.260
6.490
29,140,316
+0.19(+3.02%)
Aug 02, 2023
6.360
6.360
6.200
6.300
14,852,687
-0.15(-2.33%)
Aug 01, 2023
6.360
6.480
6.320
6.450
19,431,838
-0.03(-0.46%)
Jul 31, 2023
6.460
6.528
6.440
6.480
15,134,867
+0.04(+0.62%)
Jul 28, 2023
6.350
6.490
6.310
6.440
18,645,768
+0.19(+3.04%)
Jul 27, 2023
6.400
6.500
6.210
6.250
21,750,620
-0.10(-1.57%)
Jul 26, 2023
6.200
6.400
6.150
6.350
22,644,554
+0.09(+1.44%)
Jul 25, 2023
6.290
6.375
6.220
6.260
18,882,324
-0.03(-0.48%)
Jul 24, 2023
6.220
6.310
6.170
6.290
14,531,236
+0.09(+1.45%)
Jul 21, 2023
6.350
6.380
6.190
6.200
16,051,266
-0.13(-2.05%)
Jul 20, 2023
6.290
6.350
6.215
6.330
27,939,008
+0.13(+2.10%)
Jul 19, 2023
6.250
6.370
6.180
6.200
17,115,492
+0.00(+0.00%)
Jul 18, 2023
6.020
6.310
5.990
6.200
28,797,596
+0.20(+3.33%)
Jul 17, 2023
5.840
6.110
5.770
6.000
25,418,342
+0.11(+1.87%)
Jul 14, 2023
6.110
6.110
5.860
5.890
21,397,220
-0.21(-3.44%)
Jul 13, 2023
6.130
6.240
6.070
6.100
27,153,530
+0.00(+0.00%)
Jul 12, 2023
6.030
6.150
5.960
6.100
26,330,788
+0.07(+1.16%)
Jul 11, 2023
5.980
6.040
5.920
6.030
25,435,384
+0.08(+1.34%)
Jul 10, 2023
5.910
5.990
5.895
5.950
16,319,939
+0.04(+0.68%)
Jul 07, 2023
5.770
6.020
5.770
5.910
17,520,498
+0.13(+2.25%)
Jul 06, 2023
5.940
5.978
5.595
5.780
20,572,492
-0.18(-3.02%)
Jul 05, 2023
6.050
6.077
5.940
5.960
17,660,472
-0.07(-1.16%)
Jul 03, 2023
6.050
6.090
5.970
6.030
10,951,788
+0.02(+0.33%)
Jun 30, 2023
6.020
6.170
5.860
6.010
33,393,226
+0.09(+1.52%)
Jun 29, 2023
5.750
5.940
5.720
5.920
25,486,804
+0.18(+3.14%)
Jun 28, 2023
5.640
5.780
5.620
5.740
21,008,448
+0.07(+1.23%)
Jun 27, 2023
5.550
5.770
5.490
5.670
23,278,340
+0.09(+1.61%)
Jun 26, 2023
5.510
5.710
5.510
5.580
25,014,008
+0.08(+1.45%)
Jun 23, 2023
5.370
5.570
5.350
5.500
28,486,344
+0.00(+0.00%)
Jun 22, 2023
5.420
5.550
5.360
5.500
19,073,972
+0.01(+0.18%)
Jun 21, 2023
5.440
5.550
5.400
5.490
30,246,788
+0.05(+0.92%)
Jun 20, 2023
5.500
5.570
5.380
5.440
18,848,208
-0.11(-1.98%)
Jun 16, 2023
5.520
5.620
5.450
5.550
31,282,488
+0.06(+1.09%)
Jun 15, 2023
5.230
5.570
5.230
5.490
28,737,002
+0.24(+4.57%)
Jun 14, 2023
5.370
5.370
5.180
5.250
12,183,189
-0.08(-1.50%)
Jun 13, 2023
5.320
5.435
5.280
5.330
19,008,544
+0.12(+2.30%)
Jun 12, 2023
5.160
5.260
5.130
5.210
12,637,113
-0.05(-0.95%)
Jun 09, 2023
5.280
5.330
5.220
5.260
12,998,726
-0.06(-1.13%)
Jun 08, 2023
5.280
5.340
5.150
5.320
20,324,080
+0.03(+0.57%)
Jun 07, 2023
5.230
5.440
5.190
5.290
30,611,526
+0.15(+2.92%)
Jun 06, 2023
4.880
5.190
4.870
5.140
20,883,244
+0.14(+2.80%)
Jun 05, 2023
5.090
5.150
4.920
5.000
19,114,940
+0.04(+0.81%)
Jun 02, 2023
4.830
5.070
4.800
4.960
19,822,570
+0.23(+4.86%)
Jun 01, 2023
4.730
4.830
4.730
4.730
19,657,410
-0.04(-0.84%)
May 31, 2023
4.840
4.900
4.720
4.770
23,293,062
-0.10(-2.05%)
May 30, 2023
4.900
4.920
4.760
4.870
17,398,588
-0.10(-2.01%)
May 26, 2023
5.110
5.130
4.970
4.970
14,013,179
-0.12(-2.36%)
May 25, 2023
5.140
5.250
5.070
5.090
16,409,210
-0.13(-2.49%)
May 24, 2023
5.200
5.300
5.160
5.220
15,693,970
-0.02(-0.38%)
May 23, 2023
5.340
5.375
5.240
5.240
15,548,165
-0.07(-1.32%)
May 22, 2023
5.270
5.340
5.190
5.310
20,375,674
-0.05(-0.93%)
May 19, 2023
5.480
5.530
5.300
5.360
29,420,866
-0.06(-1.11%)
May 18, 2023
5.030
5.460
5.021
5.420
33,115,384
+0.35(+6.90%)
May 17, 2023
5.140
5.165
4.950
5.070
23,400,612
-0.03(-0.59%)
May 16, 2023
5.190
5.265
5.080
5.100
23,172,256
-0.10(-1.92%)
May 15, 2023
5.020
5.230
4.990
5.200
30,673,248
+0.21(+4.21%)
May 12, 2023
4.780
5.000
4.670
4.990
23,533,938
+0.27(+5.72%)
May 11, 2023
4.710
4.755
4.670
4.720
12,408,918
-0.03(-0.63%)
May 10, 2023
4.810
4.820
4.670
4.750
15,836,038
-0.03(-0.63%)
May 09, 2023
4.770
4.880
4.740
4.780
15,637,116
-0.02(-0.42%)
May 08, 2023
4.900
4.935
4.790
4.800
13,239,285
+0.06(+1.27%)
May 05, 2023
4.730
4.860
4.690
4.740
17,025,412
+0.13(+2.82%)
May 04, 2023
4.670
4.750
4.570
4.610
20,217,052
-0.06(-1.28%)
May 03, 2023
4.670
4.770
4.640
4.670
31,602,904
-0.08(-1.68%)
May 02, 2023
5.000
5.025
4.660
4.750
37,741,288
-0.34(-6.68%)
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.