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
Oil States International
(NY:
OIS
)
4.470
+0.060 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022
7.910
8.440
7.650
7.740
866,234
-0.03(-0.39%)
May 27, 2022
7.530
7.800
7.460
7.770
473,240
+0.20(+2.64%)
May 26, 2022
7.490
7.760
7.450
7.570
552,756
+0.13(+1.75%)
May 25, 2022
7.300
7.540
7.300
7.440
547,092
+0.12(+1.64%)
May 24, 2022
7.150
7.360
7.030
7.320
421,141
+0.04(+0.55%)
May 23, 2022
7.060
7.330
6.930
7.280
630,915
+0.37(+5.35%)
May 20, 2022
7.160
7.269
6.820
6.910
686,489
-0.17(-2.40%)
May 19, 2022
6.900
7.290
6.800
7.080
588,041
-0.11(-1.53%)
May 18, 2022
7.460
7.530
7.000
7.190
757,763
-0.16(-2.18%)
May 17, 2022
7.400
7.505
7.270
7.350
600,318
+0.06(+0.82%)
May 16, 2022
6.760
7.325
6.760
7.290
965,165
+0.53(+7.84%)
May 13, 2022
6.720
6.900
6.670
6.760
717,765
+0.22(+3.36%)
May 12, 2022
6.500
6.560
6.200
6.540
601,179
+0.04(+0.62%)
May 11, 2022
6.620
6.965
6.480
6.500
510,308
+0.08(+1.25%)
May 10, 2022
6.630
6.835
6.200
6.420
746,384
-0.07(-1.08%)
May 09, 2022
6.930
7.020
6.460
6.490
1,043,442
-0.69(-9.61%)
May 06, 2022
7.180
7.220
6.910
7.180
384,431
+0.15(+2.13%)
May 05, 2022
7.400
7.480
6.690
7.030
723,024
-0.31(-4.22%)
May 04, 2022
7.040
7.415
6.820
7.340
818,815
+0.51(+7.47%)
May 03, 2022
6.640
6.910
6.550
6.830
912,197
+0.25(+3.80%)
May 02, 2022
6.720
6.962
6.360
6.580
713,235
-0.18(-2.66%)
Apr 29, 2022
6.600
7.070
6.510
6.760
948,515
+0.12(+1.81%)
Apr 28, 2022
6.560
6.820
6.210
6.640
743,352
+0.16(+2.47%)
Apr 27, 2022
6.330
6.580
6.200
6.480
685,509
+0.16(+2.53%)
Apr 26, 2022
6.460
6.720
6.300
6.320
647,763
-0.15(-2.32%)
Apr 25, 2022
6.570
6.590
6.130
6.470
873,351
-0.51(-7.31%)
Apr 22, 2022
7.170
7.335
6.910
6.980
910,962
-0.30(-4.12%)
Apr 21, 2022
7.810
7.870
7.200
7.280
665,430
-0.43(-5.58%)
Apr 20, 2022
7.460
7.860
7.310
7.710
773,284
+0.27(+3.63%)
Apr 19, 2022
7.610
7.800
7.440
7.440
681,715
-0.27(-3.50%)
Apr 18, 2022
7.750
7.980
7.580
7.710
932,104
+0.20(+2.66%)
Apr 14, 2022
7.230
7.580
7.150
7.510
871,408
+0.23(+3.16%)
Apr 13, 2022
7.250
7.375
6.940
7.280
667,545
+0.21(+2.97%)
Apr 12, 2022
7.010
7.260
6.910
7.070
981,087
+0.28(+4.12%)
Apr 11, 2022
6.950
7.100
6.770
6.790
797,396
-0.33(-4.63%)
Apr 08, 2022
6.830
7.190
6.810
7.120
963,118
+0.32(+4.71%)
Apr 07, 2022
6.800
6.821
6.405
6.800
794,384
+0.08(+1.19%)
Apr 06, 2022
7.010
7.030
6.690
6.720
726,722
-0.19(-2.75%)
Apr 05, 2022
7.260
7.430
6.890
6.910
752,076
-0.35(-4.82%)
Apr 04, 2022
7.380
7.640
7.020
7.260
1,261,744
+0.02(+0.28%)
Apr 01, 2022
6.970
7.260
6.970
7.240
589,276
+0.29(+4.17%)
Mar 31, 2022
6.860
7.080
6.845
6.950
869,808
-0.05(-0.71%)
Mar 30, 2022
7.250
7.340
6.960
7.000
676,729
-0.11(-1.55%)
Mar 29, 2022
6.600
7.160
6.480
7.110
1,007,016
+0.23(+3.34%)
Mar 28, 2022
7.000
7.000
6.710
6.880
893,781
-0.40(-5.49%)
Mar 25, 2022
6.770
7.310
6.740
7.280
865,998
+0.44(+6.43%)
Mar 24, 2022
6.880
7.070
6.820
6.840
740,947
-0.05(-0.73%)
Mar 23, 2022
6.830
7.200
6.740
6.890
900,005
+0.23(+3.45%)
Mar 22, 2022
6.670
6.825
6.490
6.660
882,110
-0.05(-0.75%)
Mar 21, 2022
6.740
7.010
6.670
6.710
945,012
+0.20(+3.07%)
Mar 18, 2022
6.670
6.710
6.440
6.510
1,394,943
-0.24(-3.56%)
Mar 17, 2022
6.570
6.900
6.450
6.750
1,062,952
+0.39(+6.13%)
Mar 16, 2022
6.670
6.670
6.190
6.360
1,455,797
-0.13(-2.00%)
Mar 15, 2022
6.590
6.680
6.335
6.490
1,144,850
-0.39(-5.67%)
Mar 14, 2022
7.200
7.330
6.660
6.880
1,438,796
-0.53(-7.15%)
Mar 11, 2022
7.550
7.980
7.390
7.410
1,686,326
-0.31(-4.02%)
Mar 10, 2022
7.410
7.720
2,476,672
+0.33(+4.47%)
Mar 09, 2022
7.000
7.455
6.750
7.390
2,342,304
-0.08(-1.07%)
Mar 08, 2022
7.420
7.955
7.060
7.470
3,336,650
+0.36(+5.06%)
Mar 07, 2022
6.120
7.690
6.089
7.110
4,047,953
+1.23(+20.92%)
Mar 04, 2022
5.520
5.890
5.460
5.880
1,601,371
+0.39(+7.10%)
Mar 03, 2022
5.520
5.605
5.350
5.490
875,390
-0.12(-2.14%)
Mar 02, 2022
5.630
5.780
5.500
5.610
1,036,363
+0.13(+2.37%)
Mar 01, 2022
5.340
5.615
5.270
5.480
1,975,985
+0.25(+4.78%)
Feb 28, 2022
5.120
5.380
5.070
5.230
1,052,514
+0.08(+1.55%)
Feb 25, 2022
5.160
5.175
4.950
5.150
1,111,285
-0.02(-0.39%)
Feb 24, 2022
5.210
5.270
4.835
5.170
1,567,913
+0.12(+2.38%)
Feb 23, 2022
5.160
5.250
5.000
5.050
1,212,424
-0.10(-1.94%)
Feb 22, 2022
5.610
5.610
5.140
5.150
1,283,117
-0.34(-6.19%)
Feb 18, 2022
5.490
0
-0.87(-13.68%)
Feb 17, 2022
6.350
6.530
6.220
6.360
780,449
-0.17(-2.60%)
Feb 16, 2022
6.560
6.785
6.475
6.530
840,861
+0.09(+1.40%)
Feb 15, 2022
6.180
6.490
6.120
6.440
682,216
+0.02(+0.31%)
Feb 14, 2022
6.570
6.640
6.360
6.420
989,205
-0.25(-3.75%)
Feb 11, 2022
6.190
6.700
6.190
6.670
755,339
+0.50(+8.10%)
Feb 10, 2022
6.130
6.450
6.090
6.170
608,086
-0.04(-0.64%)
Feb 09, 2022
6.070
6.320
6.070
6.210
737,483
+0.15(+2.48%)
Feb 08, 2022
6.460
6.510
5.965
6.060
1,196,683
-0.50(-7.62%)
Feb 07, 2022
6.640
6.750
6.545
6.560
1,082,953
-0.16(-2.38%)
Feb 04, 2022
6.650
6.800
6.560
6.720
1,316,788
+0.16(+2.44%)
Feb 03, 2022
6.600
6.435
6.560
520,120
-0.06(-0.91%)
Feb 02, 2022
6.790
6.800
6.515
6.620
528,364
-0.17(-2.50%)
Feb 01, 2022
6.280
6.800
6.280
6.790
825,304
+0.52(+8.29%)
Jan 31, 2022
6.240
6.510
6.270
894,786
-0.04(-0.63%)
Jan 28, 2022
6.320
6.510
6.090
6.310
666,350
-0.07(-1.10%)
Jan 27, 2022
6.650
6.860
6.275
6.380
1,013,975
-0.16(-2.45%)
Jan 26, 2022
6.780
6.850
6.400
6.540
1,078,763
-0.07(-1.06%)
Jan 25, 2022
6.000
6.715
5.870
6.610
1,248,856
+0.54(+8.90%)
Jan 24, 2022
5.690
6.070
5.440
6.070
1,357,333
+0.17(+2.88%)
Jan 21, 2022
6.000
6.200
5.880
5.900
662,207
-0.26(-4.22%)
Jan 20, 2022
6.260
6.520
6.120
6.160
708,203
-0.21(-3.30%)
Jan 19, 2022
6.620
6.680
6.303
6.370
683,228
-0.24(-3.63%)
Jan 18, 2022
6.770
6.860
6.550
6.610
1,146,297
+0.00(+0.00%)
Jan 14, 2022
6.610
0
+0.33(+5.25%)
Jan 13, 2022
6.090
6.320
6.000
6.280
1,160,618
+0.20(+3.29%)
Jan 12, 2022
6.230
6.250
6.030
6.080
531,486
-0.09(-1.46%)
Jan 11, 2022
5.950
6.190
5.825
6.170
800,049
+0.29(+4.93%)
Jan 10, 2022
5.880
5.900
5.710
5.880
547,436
+0.01(+0.17%)
Jan 07, 2022
5.830
5.940
5.762
5.870
626,745
+0.06(+1.03%)
Jan 06, 2022
5.840
5.910
5.660
5.810
643,474
+0.19(+3.38%)
Jan 05, 2022
5.780
5.900
5.590
5.620
769,069
-0.02(-0.35%)
Jan 04, 2022
5.550
5.880
5.550
5.640
1,137,553
+0.13(+2.36%)
Jan 03, 2022
5.040
5.550
5.040
5.510
966,368
+0.54(+10.87%)
Dec 31, 2021
4.960
5.060
4.860
4.970
761,284
-0.02(-0.40%)
Dec 30, 2021
5.080
5.210
4.980
4.990
1,034,486
-0.01(-0.20%)
Dec 29, 2021
5.100
5.170
4.990
5.000
598,527
-0.14(-2.72%)
Dec 28, 2021
5.200
5.370
5.080
5.140
600,783
-0.06(-1.15%)
Dec 27, 2021
5.145
5.205
4.960
5.200
411,495
+0.04(+0.78%)
Dec 23, 2021
5.140
5.253
5.140
5.160
528,683
+0.03(+0.58%)
Dec 22, 2021
4.960
5.160
4.900
5.130
559,330
+0.13(+2.60%)
Dec 21, 2021
4.810
5.110
4.780
5.000
1,046,383
+0.26(+5.49%)
Dec 20, 2021
4.650
4.790
4.420
4.740
1,002,280
-0.12(-2.47%)
Dec 17, 2021
4.830
4.950
4.455
4.860
3,817,643
-0.04(-0.82%)
Dec 16, 2021
5.040
5.150
4.820
4.900
955,457
-0.10(-2.00%)
Dec 15, 2021
4.930
5.035
4.690
5.000
814,947
+0.08(+1.63%)
Dec 14, 2021
5.000
5.200
4.910
4.920
670,550
-0.15(-2.96%)
Dec 13, 2021
5.320
5.390
5.035
5.070
749,674
-0.38(-6.97%)
Dec 10, 2021
5.410
5.570
5.240
5.450
904,720
+0.11(+2.06%)
Dec 09, 2021
5.280
5.390
5.185
5.340
1,455,371
-0.05(-0.93%)
Dec 08, 2021
5.350
5.470
5.250
5.390
1,037,043
+0.09(+1.70%)
Dec 07, 2021
5.300
5.500
5.265
5.300
1,426,018
+0.14(+2.71%)
Dec 06, 2021
5.100
5.265
4.910
5.160
1,676,117
+0.21(+4.24%)
Dec 03, 2021
5.120
5.170
4.875
4.950
777,223
-0.06(-1.20%)
Dec 02, 2021
4.790
5.030
4.600
5.010
1,660,642
+0.21(+4.37%)
Dec 01, 2021
5.290
5.340
4.780
4.800
1,485,004
-0.26(-5.14%)
Nov 30, 2021
5.050
5.130
4.850
5.060
2,084,315
-0.20(-3.80%)
Nov 29, 2021
5.440
5.530
5.125
5.260
1,559,450
+0.02(+0.38%)
Nov 26, 2021
4.890
5.250
4.840
5.240
1,155,782
-0.19(-3.50%)
Nov 24, 2021
5.400
5.630
5.380
5.430
1,628,136
-0.05(-0.91%)
Nov 23, 2021
5.300
5.610
5.270
5.480
1,493,987
+0.34(+6.61%)
Nov 22, 2021
4.990
5.285
4.970
5.140
1,069,720
+0.14(+2.80%)
Nov 19, 2021
5.210
5.250
4.980
5.000
1,408,991
-0.46(-8.42%)
Nov 18, 2021
5.700
5.575
5.440
5.460
1,393,717
-0.17(-3.02%)
Nov 17, 2021
5.850
5.910
5.590
5.630
1,262,628
-0.33(-5.54%)
Nov 16, 2021
6.050
6.090
5.850
5.960
683,454
-0.02(-0.33%)
Nov 15, 2021
6.080
6.190
5.930
5.980
1,873,425
-0.13(-2.13%)
Nov 12, 2021
6.250
6.270
5.995
6.110
1,041,114
-0.20(-3.17%)
Nov 11, 2021
6.340
6.475
6.250
6.310
813,502
-0.01(-0.16%)
Nov 10, 2021
7.010
6.300
6.320
1,941,448
-0.82(-11.48%)
Nov 09, 2021
6.850
7.190
6.650
7.140
2,173,150
+0.27(+3.93%)
Nov 08, 2021
6.900
7.180
6.740
6.870
1,418,056
+0.05(+0.73%)
Nov 05, 2021
6.720
6.960
6.670
6.820
2,165,101
+0.29(+4.44%)
Nov 04, 2021
6.720
6.960
6.480
6.530
1,865,361
-0.03(-0.46%)
Nov 03, 2021
6.010
6.770
5.975
6.560
2,427,388
+0.42(+6.84%)
Nov 02, 2021
6.260
6.265
6.045
6.140
833,901
-0.19(-3.00%)
Nov 01, 2021
5.750
6.340
5.440
6.330
3,120,847
+0.27(+4.46%)
Oct 29, 2021
6.330
6.380
6.050
6.060
1,139,908
-0.33(-5.16%)
Oct 28, 2021
6.290
6.415
6.190
6.390
2,332,050
+0.17(+2.73%)
Oct 27, 2021
6.590
6.610
6.190
6.220
1,223,213
-0.43(-6.47%)
Oct 26, 2021
6.760
6.650
750,662
-0.10(-1.48%)
Oct 25, 2021
6.660
6.975
6.660
6.750
816,081
+0.13(+1.96%)
Oct 22, 2021
6.800
6.860
6.570
6.620
724,475
-0.13(-1.93%)
Oct 21, 2021
6.870
7.070
6.685
6.750
765,738
-0.18(-2.60%)
Oct 20, 2021
6.730
6.930
6.630
6.930
855,817
+0.12(+1.76%)
Oct 19, 2021
6.930
6.930
6.570
6.810
940,750
-0.13(-1.87%)
Oct 18, 2021
6.990
7.200
6.870
6.940
690,512
+0.04(+0.58%)
Oct 15, 2021
7.090
7.140
6.900
6.900
591,692
+0.03(+0.44%)
Oct 14, 2021
6.960
7.040
6.780
6.870
487,297
+0.07(+1.03%)
Oct 13, 2021
6.630
6.840
6.490
6.800
458,450
+0.05(+0.74%)
Oct 12, 2021
6.850
6.960
6.680
6.750
506,370
-0.08(-1.17%)
Oct 11, 2021
7.100
7.280
6.820
6.830
724,975
-0.11(-1.59%)
Oct 08, 2021
6.700
7.045
6.610
6.940
943,114
+0.36(+5.47%)
Oct 07, 2021
6.260
6.690
6.120
6.580
681,246
+0.34(+5.45%)
Oct 06, 2021
6.690
6.790
6.215
6.240
776,875
-0.67(-9.70%)
Oct 05, 2021
7.050
7.090
6.735
6.910
1,185,358
+0.04(+0.58%)
Oct 04, 2021
6.820
7.100
6.730
6.870
907,881
+0.24(+3.62%)
Oct 01, 2021
6.380
6.740
6.350
6.630
732,902
+0.24(+3.76%)
Sep 30, 2021
6.380
6.480
6.240
6.390
498,669
-0.02(-0.31%)
Sep 29, 2021
6.450
6.480
6.230
6.410
601,290
-0.08(-1.23%)
Sep 28, 2021
6.780
7.040
6.480
6.490
860,918
-0.12(-1.82%)
Sep 27, 2021
6.280
6.740
6.275
6.610
1,580,038
+0.54(+8.90%)
Sep 24, 2021
6.040
6.220
6.000
6.070
578,570
-0.07(-1.14%)
Sep 23, 2021
5.840
6.155
5.760
6.140
621,412
+0.35(+6.04%)
Sep 22, 2021
5.680
6.050
5.680
5.790
775,137
+0.28(+5.08%)
Sep 21, 2021
5.650
5.730
5.350
5.510
569,543
-0.06(-1.08%)
Sep 20, 2021
5.530
5.660
5.380
5.570
893,768
-0.22(-3.80%)
Sep 17, 2021
5.700
5.830
5.640
5.790
1,616,917
-0.03(-0.52%)
Sep 16, 2021
6.060
6.090
5.700
5.820
731,615
-0.20(-3.32%)
Sep 15, 2021
6.040
6.250
5.910
6.020
1,395,269
+0.24(+4.15%)
Sep 14, 2021
6.160
6.200
5.735
5.780
808,973
-0.30(-4.93%)
Sep 13, 2021
5.730
6.180
5.730
6.080
1,003,455
+0.49(+8.77%)
Sep 10, 2021
5.670
5.760
5.490
5.590
403,564
+0.05(+0.90%)
Sep 09, 2021
5.470
5.710
5.345
5.540
579,108
+0.00(+0.00%)
Sep 08, 2021
5.980
6.100
5.530
5.540
611,294
-0.41(-6.89%)
Sep 07, 2021
5.740
6.060
5.730
5.950
620,045
+0.13(+2.23%)
Sep 03, 2021
6.040
6.040
5.780
5.820
394,356
-0.15(-2.51%)
Sep 02, 2021
5.890
6.065
5.850
5.970
459,497
+0.20(+3.47%)
Sep 01, 2021
5.840
5.890
5.645
5.770
537,711
-0.09(-1.54%)
Aug 31, 2021
5.790
5.955
5.770
5.860
336,090
+0.03(+0.51%)
Aug 30, 2021
6.180
6.220
5.791
5.830
444,916
-0.24(-3.95%)
Aug 27, 2021
5.720
6.110
5.680
6.070
742,348
+0.52(+9.37%)
Aug 26, 2021
5.570
5.715
5.500
5.550
608,025
-0.11(-1.94%)
Aug 25, 2021
5.680
5.710
5.550
5.660
446,532
+0.00(+0.00%)
Aug 24, 2021
5.470
5.690
5.455
5.660
428,013
+0.28(+5.20%)
Aug 23, 2021
5.120
5.430
5.110
5.380
606,202
+0.41(+8.25%)
Aug 20, 2021
4.770
5.040
4.770
4.970
524,738
+0.12(+2.47%)
Aug 19, 2021
5.030
5.090
4.790
4.850
1,064,122
-0.32(-6.19%)
Aug 18, 2021
5.250
5.400
5.150
5.170
683,644
-0.06(-1.15%)
Aug 17, 2021
5.270
5.440
5.150
5.230
500,736
-0.12(-2.24%)
Aug 16, 2021
5.470
5.500
5.290
5.350
684,786
-0.30(-5.31%)
Aug 13, 2021
5.790
5.920
5.615
5.650
520,994
-0.18(-3.09%)
Aug 12, 2021
5.850
5.970
5.780
5.830
639,250
-0.02(-0.34%)
Aug 11, 2021
5.720
5.900
5.600
5.850
475,230
+0.02(+0.34%)
Aug 10, 2021
5.500
5.870
5.490
5.830
567,566
+0.39(+7.17%)
Aug 09, 2021
5.500
5.580
5.300
5.440
673,800
-0.20(-3.55%)
Aug 06, 2021
5.570
5.700
5.510
5.640
587,411
+0.21(+3.87%)
Aug 05, 2021
5.410
5.570
5.410
5.430
588,320
+0.07(+1.31%)
Aug 04, 2021
5.620
5.720
5.300
5.360
1,036,331
-0.42(-7.27%)
Aug 03, 2021
5.570
5.820
5.430
5.780
1,030,788
+0.19(+3.40%)
Aug 02, 2021
5.600
5.820
5.465
5.590
1,093,579
-0.07(-1.24%)
Jul 30, 2021
5.990
6.000
5.430
5.660
1,500,579
-0.42(-6.91%)
Jul 29, 2021
6.160
6.340
5.840
6.080
1,695,683
-0.15(-2.41%)
Jul 28, 2021
6.160
6.340
5.970
6.230
466,952
+0.11(+1.80%)
Jul 27, 2021
6.190
6.190
6.020
6.120
406,445
-0.17(-2.70%)
Jul 26, 2021
5.990
6.400
5.990
6.290
536,252
+0.37(+6.25%)
Jul 23, 2021
6.105
6.230
5.825
5.920
670,026
-0.19(-3.11%)
Jul 22, 2021
6.230
6.340
6.020
6.110
525,766
-0.14(-2.24%)
Jul 21, 2021
6.120
6.420
6.100
6.250
763,766
+0.36(+6.11%)
Jul 20, 2021
5.790
5.990
5.645
5.890
883,330
+0.10(+1.73%)
Jul 19, 2021
5.700
5.905
5.600
5.790
880,883
-0.29(-4.77%)
Jul 16, 2021
6.450
6.500
5.990
6.080
767,192
-0.22(-3.49%)
Jul 15, 2021
6.460
6.635
6.260
6.300
902,101
-0.26(-3.96%)
Jul 14, 2021
7.070
7.240
6.500
6.560
773,025
-0.46(-6.55%)
Jul 13, 2021
7.110
7.150
6.904
7.020
395,916
-0.20(-2.77%)
Jul 12, 2021
7.130
7.270
6.930
7.220
406,851
+0.02(+0.28%)
Jul 09, 2021
7.200
7.337
7.090
7.200
456,260
+0.17(+2.42%)
Jul 08, 2021
6.880
7.185
6.820
7.030
778,593
-0.07(-0.99%)
Jul 07, 2021
7.380
7.540
6.970
7.100
858,065
-0.28(-3.79%)
Jul 06, 2021
7.900
7.950
7.280
7.380
989,975
-0.50(-6.35%)
Jul 02, 2021
8.040
8.040
7.780
7.880
496,316
-0.23(-2.84%)
Jul 01, 2021
8.200
8.436
7.990
8.110
807,695
+0.26(+3.31%)
Jun 30, 2021
7.750
7.940
7.720
7.850
783,461
+0.10(+1.29%)
Jun 29, 2021
7.970
8.085
7.710
7.750
657,754
-0.11(-1.40%)
Jun 28, 2021
8.270
8.380
7.793
7.860
1,458,186
-0.41(-4.96%)
Jun 25, 2021
8.700
8.700
8.260
8.270
1,743,992
-0.33(-3.84%)
Jun 24, 2021
8.310
8.620
8.090
8.600
1,104,582
+0.32(+3.86%)
Jun 23, 2021
8.440
8.660
8.255
8.280
1,317,750
-0.08(-0.96%)
Jun 22, 2021
8.310
8.380
8.115
8.360
718,559
-0.04(-0.48%)
Jun 21, 2021
8.080
8.530
8.000
8.400
1,169,226
+0.40(+5.00%)
Jun 18, 2021
7.810
8.227
7.710
8.000
2,660,677
-0.01(-0.12%)
Jun 17, 2021
8.300
8.390
7.920
8.010
2,097,336
-0.22(-2.67%)
Jun 16, 2021
8.040
8.480
7.970
8.230
1,081,064
+0.10(+1.23%)
Jun 15, 2021
7.490
8.180
7.490
8.130
2,285,372
+0.69(+9.27%)
Jun 14, 2021
7.460
7.785
7.335
7.440
1,305,332
+0.05(+0.68%)
Jun 11, 2021
7.430
7.615
7.260
7.390
735,798
+0.05(+0.68%)
Jun 10, 2021
7.420
7.510
7.179
7.340
584,758
+0.05(+0.69%)
Jun 09, 2021
7.450
7.540
7.245
7.290
510,811
-0.15(-2.02%)
Jun 08, 2021
7.230
7.560
7.138
7.440
674,372
+0.11(+1.50%)
Jun 07, 2021
7.640
7.700
7.285
7.330
637,895
-0.31(-4.06%)
Jun 04, 2021
7.750
7.889
7.450
7.640
918,815
+0.00(+0.00%)
Jun 03, 2021
7.430
7.810
7.370
7.640
1,235,068
+0.12(+1.60%)
Jun 02, 2021
6.900
7.565
6.700
7.520
1,786,279
+0.75(+11.08%)
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.