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
)
4.020
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2023
6.500
6.560
6.315
6.360
1,276,536
-0.24(-3.64%)
May 30, 2023
6.770
6.770
6.510
6.600
768,144
-0.28(-4.07%)
May 26, 2023
7.080
7.100
6.845
6.880
493,952
-0.14(-1.99%)
May 25, 2023
7.120
7.120
6.920
7.020
585,558
-0.27(-3.70%)
May 24, 2023
7.330
7.350
7.180
7.290
348,831
+0.07(+0.97%)
May 23, 2023
7.130
7.280
7.085
7.220
449,911
+0.10(+1.40%)
May 22, 2023
6.980
7.195
6.945
7.120
366,182
+0.14(+2.01%)
May 19, 2023
7.010
7.025
6.855
6.980
572,594
+0.11(+1.60%)
May 18, 2023
6.720
6.880
6.640
6.870
416,216
+0.07(+1.03%)
May 17, 2023
6.770
6.840
6.650
6.800
402,014
+0.14(+2.10%)
May 16, 2023
6.810
6.845
6.610
6.660
552,826
-0.17(-2.49%)
May 15, 2023
6.820
6.960
6.785
6.830
502,045
+0.07(+1.04%)
May 12, 2023
6.830
6.960
6.723
6.760
560,310
-0.02(-0.29%)
May 11, 2023
6.810
6.860
6.690
6.780
796,788
-0.18(-2.59%)
May 10, 2023
7.000
7.010
6.800
6.960
601,586
+0.05(+0.72%)
May 09, 2023
6.820
6.970
6.810
6.910
595,544
-0.01(-0.14%)
May 08, 2023
7.110
7.210
6.880
6.920
569,465
-0.06(-0.86%)
May 05, 2023
7.020
7.125
6.945
6.980
574,510
+0.22(+3.25%)
May 04, 2023
6.650
6.800
6.580
6.760
686,458
+0.10(+1.50%)
May 03, 2023
6.680
6.846
6.600
6.660
822,378
-0.17(-2.49%)
May 02, 2023
6.810
6.885
6.545
6.830
1,143,402
-0.09(-1.30%)
May 01, 2023
6.950
7.020
6.750
6.920
903,356
-0.12(-1.70%)
Apr 28, 2023
6.870
7.560
6.250
7.040
1,864,493
-0.44(-5.88%)
Apr 27, 2023
7.410
7.570
7.370
7.480
698,412
+0.02(+0.27%)
Apr 26, 2023
7.560
7.740
7.410
7.460
565,953
-0.19(-2.48%)
Apr 25, 2023
7.870
7.892
7.630
7.650
457,094
-0.43(-5.32%)
Apr 24, 2023
7.760
8.140
7.730
8.080
486,934
+0.30(+3.86%)
Apr 21, 2023
8.040
8.045
7.750
7.780
601,110
-0.21(-2.63%)
Apr 20, 2023
7.980
8.019
7.791
7.990
656,756
-0.14(-1.72%)
Apr 19, 2023
8.100
8.160
7.936
8.130
451,613
-0.05(-0.61%)
Apr 18, 2023
8.180
8.235
8.070
8.180
287,993
-0.02(-0.24%)
Apr 17, 2023
8.280
8.390
8.165
8.200
387,199
-0.08(-0.97%)
Apr 14, 2023
8.400
8.520
8.185
8.280
415,139
-0.05(-0.60%)
Apr 13, 2023
8.250
8.420
8.220
8.330
450,151
+0.11(+1.34%)
Apr 12, 2023
8.300
8.310
8.130
8.220
389,797
+0.01(+0.12%)
Apr 11, 2023
8.290
8.340
8.140
8.210
435,574
-0.04(-0.48%)
Apr 10, 2023
8.200
8.370
8.200
8.250
441,154
+0.10(+1.23%)
Apr 06, 2023
8.260
8.270
8.080
8.150
645,033
-0.13(-1.57%)
Apr 05, 2023
8.320
8.390
8.090
8.280
518,771
-0.04(-0.48%)
Apr 04, 2023
8.900
8.998
8.210
8.320
1,360,110
-0.55(-6.20%)
Apr 03, 2023
8.790
9.020
8.735
8.870
910,686
+0.54(+6.48%)
Mar 31, 2023
8.190
8.355
8.120
8.330
1,130,196
+0.24(+2.97%)
Mar 30, 2023
8.200
8.215
8.035
8.090
740,712
-0.01(-0.12%)
Mar 29, 2023
8.120
8.155
7.970
8.100
669,611
+0.07(+0.87%)
Mar 28, 2023
7.840
8.145
7.770
8.030
482,978
+0.15(+1.90%)
Mar 27, 2023
7.680
7.950
7.520
7.880
563,457
+0.37(+4.93%)
Mar 24, 2023
7.350
7.615
7.320
7.510
577,175
-0.07(-0.92%)
Mar 23, 2023
7.790
7.970
7.510
7.580
873,864
-0.07(-0.92%)
Mar 22, 2023
7.970
8.000
7.625
7.650
834,153
-0.36(-4.49%)
Mar 21, 2023
8.040
8.250
7.928
8.010
800,725
+0.27(+3.49%)
Mar 20, 2023
7.680
8.045
7.675
7.740
1,041,936
+0.21(+2.79%)
Mar 17, 2023
7.500
7.610
7.300
7.530
5,339,160
-0.10(-1.31%)
Mar 16, 2023
7.380
7.690
7.233
7.630
1,051,864
+0.03(+0.39%)
Mar 15, 2023
7.700
7.700
7.360
7.600
2,046,157
-0.50(-6.17%)
Mar 14, 2023
7.960
8.320
7.830
8.100
1,521,706
+0.28(+3.58%)
Mar 13, 2023
8.170
8.415
7.810
7.820
1,858,272
-0.77(-8.96%)
Mar 10, 2023
8.950
9.130
8.510
8.590
847,896
-0.35(-3.91%)
Mar 09, 2023
9.730
9.830
8.930
8.940
834,285
-0.72(-7.45%)
Mar 08, 2023
9.930
10.06
9.450
9.660
885,053
-0.32(-3.21%)
Mar 07, 2023
10.07
10.20
9.950
9.980
465,953
-0.10(-0.99%)
Mar 06, 2023
10.35
10.35
9.920
10.08
615,857
-0.31(-2.98%)
Mar 03, 2023
9.980
10.47
9.840
10.39
598,821
+0.22(+2.16%)
Mar 02, 2023
9.670
10.18
9.660
10.17
683,257
+0.44(+4.52%)
Mar 01, 2023
9.100
9.810
9.100
9.730
611,528
+0.60(+6.57%)
Feb 28, 2023
9.260
9.350
9.110
9.130
1,795,401
-0.04(-0.44%)
Feb 27, 2023
8.990
9.340
8.970
9.170
479,789
+0.11(+1.21%)
Feb 24, 2023
8.740
9.080
8.654
9.060
480,039
+0.15(+1.68%)
Feb 23, 2023
9.120
9.299
8.830
8.910
475,682
+0.02(+0.22%)
Feb 22, 2023
9.460
9.585
8.835
8.890
975,458
-0.59(-6.22%)
Feb 21, 2023
9.740
10.13
9.470
9.480
961,497
-0.27(-2.77%)
Feb 17, 2023
9.480
10.44
9.350
9.750
2,015,239
+0.64(+7.03%)
Feb 16, 2023
8.860
9.210
8.800
9.110
623,684
+0.17(+1.90%)
Feb 15, 2023
9.050
9.050
8.630
8.940
930,936
-0.29(-3.14%)
Feb 14, 2023
9.100
9.395
8.940
9.230
731,034
-0.03(-0.32%)
Feb 13, 2023
8.850
9.325
8.630
9.260
1,035,812
+0.42(+4.75%)
Feb 10, 2023
8.540
8.860
8.420
8.840
752,187
+0.47(+5.62%)
Feb 09, 2023
8.770
8.860
8.340
8.370
641,349
-0.40(-4.56%)
Feb 08, 2023
8.550
8.850
8.435
8.770
589,420
+0.19(+2.21%)
Feb 07, 2023
8.380
8.605
8.300
8.580
487,441
+0.23(+2.75%)
Feb 06, 2023
8.440
8.530
8.160
8.350
265,903
-0.07(-0.83%)
Feb 03, 2023
8.230
8.670
8.230
8.420
486,206
+0.20(+2.43%)
Feb 02, 2023
8.490
8.580
8.150
8.220
499,957
-0.24(-2.84%)
Feb 01, 2023
8.560
8.630
8.120
8.460
561,134
-0.10(-1.17%)
Jan 31, 2023
8.260
8.690
8.230
8.560
496,216
+0.26(+3.13%)
Jan 30, 2023
8.170
8.470
8.140
8.300
308,849
-0.07(-0.84%)
Jan 27, 2023
8.520
8.650
8.330
8.370
325,170
-0.18(-2.11%)
Jan 26, 2023
8.690
8.800
8.310
8.550
246,027
-0.03(-0.35%)
Jan 25, 2023
8.320
8.590
8.160
8.580
361,434
+0.22(+2.63%)
Jan 24, 2023
8.440
8.480
8.260
8.360
284,687
-0.12(-1.42%)
Jan 23, 2023
8.680
8.710
8.425
8.480
585,860
-0.15(-1.74%)
Jan 20, 2023
8.420
8.630
8.170
8.630
576,375
+0.32(+3.85%)
Jan 19, 2023
8.030
8.390
7.920
8.310
583,868
+0.24(+2.97%)
Jan 18, 2023
8.650
8.880
8.030
8.070
852,742
-0.58(-6.71%)
Jan 17, 2023
8.350
8.660
8.340
8.650
576,439
+0.35(+4.22%)
Jan 13, 2023
8.150
8.335
7.972
8.300
625,670
+0.14(+1.72%)
Jan 12, 2023
7.900
8.270
7.880
8.160
524,009
+0.26(+3.29%)
Jan 11, 2023
7.900
8.040
7.790
7.900
351,589
+0.09(+1.15%)
Jan 10, 2023
7.610
7.950
7.370
7.810
575,984
+0.21(+2.76%)
Jan 09, 2023
7.610
7.800
7.540
7.600
358,416
+0.22(+2.98%)
Jan 06, 2023
7.330
7.580
7.281
7.380
313,173
+0.18(+2.50%)
Jan 05, 2023
7.240
7.360
7.155
7.200
319,695
-0.10(-1.37%)
Jan 04, 2023
6.940
7.350
6.860
7.300
554,238
+0.22(+3.11%)
Jan 03, 2023
7.480
7.580
6.970
7.080
580,496
-0.38(-5.09%)
Dec 30, 2022
7.270
7.520
7.225
7.460
296,212
+0.12(+1.63%)
Dec 29, 2022
6.960
7.360
6.900
7.340
268,741
+0.30(+4.26%)
Dec 28, 2022
7.360
7.400
6.945
7.040
369,724
-0.32(-4.35%)
Dec 27, 2022
7.240
7.370
7.160
7.360
323,302
+0.17(+2.36%)
Dec 23, 2022
7.060
7.200
6.945
7.190
428,565
+0.25(+3.60%)
Dec 22, 2022
7.200
7.280
6.780
6.940
348,006
-0.22(-3.07%)
Dec 21, 2022
7.350
7.370
7.060
7.160
465,824
+0.09(+1.27%)
Dec 20, 2022
6.730
7.130
6.730
7.070
469,393
+0.30(+4.43%)
Dec 19, 2022
6.850
6.960
6.750
6.770
335,616
-0.01(-0.15%)
Dec 16, 2022
6.560
6.845
6.560
6.780
2,340,196
-0.04(-0.59%)
Dec 15, 2022
6.910
7.010
6.650
6.820
390,233
-0.22(-3.12%)
Dec 14, 2022
6.800
7.130
6.700
7.040
616,897
+0.25(+3.68%)
Dec 13, 2022
6.840
7.025
6.765
6.790
734,833
+0.12(+1.80%)
Dec 12, 2022
6.090
6.690
6.030
6.670
779,350
+0.65(+10.80%)
Dec 09, 2022
6.270
6.380
6.020
6.020
422,194
-0.28(-4.44%)
Dec 08, 2022
6.570
6.650
6.265
6.300
325,754
-0.07(-1.10%)
Dec 07, 2022
6.390
6.430
6.220
6.370
561,621
+0.02(+0.31%)
Dec 06, 2022
6.470
6.630
6.290
6.350
466,984
-0.13(-2.01%)
Dec 05, 2022
6.900
6.990
6.416
6.480
350,218
-0.32(-4.71%)
Dec 02, 2022
6.610
6.820
6.460
6.800
253,212
+0.09(+1.34%)
Dec 01, 2022
6.790
6.900
6.690
6.710
583,611
-0.04(-0.59%)
Nov 30, 2022
6.710
6.790
6.545
6.750
430,070
+0.13(+1.96%)
Nov 29, 2022
6.460
6.705
6.420
6.620
491,486
+0.31(+4.91%)
Nov 28, 2022
6.290
6.520
6.270
6.310
699,138
-0.24(-3.66%)
Nov 25, 2022
6.550
6.695
6.530
6.550
169,176
-0.02(-0.30%)
Nov 23, 2022
6.690
6.760
6.465
6.570
394,479
-0.32(-4.64%)
Nov 22, 2022
6.760
7.030
6.700
6.890
515,877
+0.32(+4.87%)
Nov 21, 2022
6.670
6.810
6.050
6.570
1,054,400
-0.34(-4.92%)
Nov 18, 2022
7.000
7.070
6.800
6.910
542,589
-0.12(-1.71%)
Nov 17, 2022
6.820
7.040
6.750
7.030
375,452
+0.03(+0.43%)
Nov 16, 2022
7.090
7.135
6.952
7.000
487,992
-0.17(-2.37%)
Nov 15, 2022
7.060
7.190
6.930
7.170
519,432
+0.18(+2.58%)
Nov 14, 2022
7.210
7.370
6.985
6.990
628,798
-0.21(-2.92%)
Nov 11, 2022
7.110
7.270
7.030
7.200
991,126
+0.36(+5.26%)
Nov 10, 2022
6.760
6.895
6.610
6.840
503,402
+0.29(+4.43%)
Nov 09, 2022
6.930
6.945
6.522
6.550
573,194
-0.52(-7.36%)
Nov 08, 2022
6.950
7.105
6.820
7.070
718,679
+0.17(+2.46%)
Nov 07, 2022
6.740
6.920
6.690
6.900
669,984
+0.24(+3.60%)
Nov 04, 2022
6.890
6.980
6.600
6.660
572,242
+0.04(+0.60%)
Nov 03, 2022
6.550
6.730
6.480
6.620
532,534
+0.06(+0.91%)
Nov 02, 2022
6.820
6.535
6.560
987,784
-0.09(-1.35%)
Nov 01, 2022
6.750
6.995
6.390
6.650
2,067,671
+0.18(+2.78%)
Oct 31, 2022
5.800
6.500
5.780
6.470
1,029,810
+0.66(+11.36%)
Oct 28, 2022
5.800
6.380
5.500
5.810
973,773
+0.00(+0.00%)
Oct 27, 2022
6.060
6.120
5.780
5.810
1,400,150
-0.05(-0.85%)
Oct 26, 2022
5.560
5.940
5.540
5.860
975,463
+0.40(+7.33%)
Oct 25, 2022
5.310
5.580
5.299
5.460
657,722
+0.13(+2.44%)
Oct 24, 2022
5.220
5.350
5.145
5.330
744,682
-0.02(-0.37%)
Oct 21, 2022
5.250
5.440
5.150
5.350
736,046
+0.20(+3.88%)
Oct 20, 2022
5.210
5.290
5.100
5.150
662,079
-0.01(-0.19%)
Oct 19, 2022
4.640
5.170
4.635
5.160
1,002,555
+0.55(+11.93%)
Oct 18, 2022
4.670
4.720
4.465
4.610
620,086
-0.01(-0.22%)
Oct 17, 2022
4.490
4.670
4.430
4.620
526,258
+0.22(+5.00%)
Oct 14, 2022
4.390
4.535
4.350
4.400
577,796
-0.08(-1.79%)
Oct 13, 2022
4.170
4.490
4.170
4.480
675,369
+0.19(+4.43%)
Oct 12, 2022
4.290
4.320
4.220
4.290
453,092
-0.04(-0.92%)
Oct 11, 2022
4.260
4.490
4.235
4.330
630,096
-0.06(-1.37%)
Oct 10, 2022
4.560
4.580
4.320
4.390
716,492
-0.18(-3.94%)
Oct 07, 2022
4.610
4.660
4.520
4.570
598,735
-0.08(-1.72%)
Oct 06, 2022
4.500
4.700
4.500
4.650
508,118
+0.06(+1.31%)
Oct 05, 2022
4.430
4.605
4.335
4.590
555,722
+0.19(+4.32%)
Oct 04, 2022
4.310
4.420
4.200
4.400
735,210
+0.20(+4.76%)
Oct 03, 2022
4.100
4.240
4.025
4.200
812,263
+0.31(+7.97%)
Sep 30, 2022
3.910
4.090
3.880
3.890
842,363
-0.11(-2.75%)
Sep 29, 2022
3.970
4.020
3.790
4.000
656,212
-0.03(-0.74%)
Sep 28, 2022
3.920
4.070
3.910
4.030
762,681
+0.14(+3.60%)
Sep 27, 2022
3.750
3.980
3.690
3.890
831,795
+0.23(+6.28%)
Sep 26, 2022
3.610
3.750
3.505
3.660
1,184,663
+0.00(+0.00%)
Sep 23, 2022
4.000
4.000
3.525
3.660
1,326,906
-0.53(-12.65%)
Sep 22, 2022
4.330
4.440
4.155
4.190
724,280
-0.06(-1.41%)
Sep 21, 2022
4.450
4.490
4.240
4.250
568,509
-0.08(-1.85%)
Sep 20, 2022
4.400
4.430
4.230
4.330
738,171
-0.17(-3.78%)
Sep 19, 2022
4.320
4.560
4.300
4.500
561,029
+0.00(+0.00%)
Sep 16, 2022
4.500
4.555
4.310
4.500
1,485,978
+0.00(+0.00%)
Sep 15, 2022
4.690
4.690
4.470
4.500
1,759,406
-0.30(-6.25%)
Sep 14, 2022
4.630
4.850
4.630
4.800
821,762
+0.23(+5.03%)
Sep 13, 2022
4.780
4.940
4.540
4.570
702,092
-0.34(-6.92%)
Sep 12, 2022
5.000
5.050
4.830
4.910
903,381
-0.01(-0.20%)
Sep 09, 2022
4.890
4.978
4.810
4.920
536,343
+0.20(+4.24%)
Sep 08, 2022
4.760
4.850
4.670
4.720
470,894
-0.06(-1.26%)
Sep 07, 2022
4.710
4.840
4.660
4.780
635,538
-0.04(-0.83%)
Sep 06, 2022
4.960
5.030
4.795
4.820
487,344
-0.10(-2.03%)
Sep 02, 2022
4.850
4.965
4.710
4.920
371,680
+0.23(+4.90%)
Sep 01, 2022
4.820
4.830
4.580
4.690
830,117
-0.21(-4.29%)
Aug 31, 2022
4.910
5.088
4.830
4.900
541,596
-0.15(-2.97%)
Aug 30, 2022
5.280
5.280
5.000
5.050
522,570
-0.39(-7.17%)
Aug 29, 2022
5.320
5.550
5.270
5.440
453,639
+0.09(+1.68%)
Aug 26, 2022
5.480
5.585
5.290
5.350
365,326
-0.17(-3.08%)
Aug 25, 2022
5.440
5.580
5.440
5.520
436,178
+0.11(+2.03%)
Aug 24, 2022
5.390
5.450
5.201
5.410
526,011
+0.09(+1.69%)
Aug 23, 2022
5.100
5.435
5.100
5.320
628,488
+0.36(+7.26%)
Aug 22, 2022
4.980
5.100
4.825
4.960
651,014
-0.07(-1.39%)
Aug 19, 2022
5.140
5.180
5.010
5.030
334,548
-0.20(-3.82%)
Aug 18, 2022
4.960
5.230
4.960
5.230
464,566
+0.39(+8.06%)
Aug 17, 2022
4.880
5.030
4.771
4.840
607,959
-0.03(-0.62%)
Aug 16, 2022
5.030
5.110
4.850
4.870
606,215
-0.17(-3.37%)
Aug 15, 2022
4.970
5.060
4.770
5.040
627,800
-0.21(-4.00%)
Aug 12, 2022
5.190
5.270
5.070
5.250
401,255
+0.03(+0.57%)
Aug 11, 2022
5.130
5.270
5.100
5.220
574,133
+0.24(+4.82%)
Aug 10, 2022
5.020
5.040
4.780
4.980
620,460
+0.00(+0.00%)
Aug 09, 2022
4.880
5.035
4.800
4.980
652,029
+0.21(+4.40%)
Aug 08, 2022
4.740
4.865
4.680
4.770
453,295
+0.05(+1.06%)
Aug 05, 2022
4.540
4.847
4.530
4.720
565,135
+0.13(+2.83%)
Aug 04, 2022
4.790
4.800
4.570
4.590
632,547
-0.20(-4.18%)
Aug 03, 2022
4.980
4.980
4.690
4.790
1,318,828
-0.12(-2.44%)
Aug 02, 2022
4.950
5.045
4.880
4.910
571,340
-0.08(-1.60%)
Aug 01, 2022
4.880
5.030
4.740
4.990
1,286,775
-0.11(-2.16%)
Jul 29, 2022
5.070
5.260
4.920
5.100
988,713
+0.16(+3.24%)
Jul 28, 2022
5.170
5.240
4.781
4.940
861,821
-0.38(-7.14%)
Jul 27, 2022
4.950
5.320
4.950
5.320
548,776
+0.34(+6.83%)
Jul 26, 2022
5.140
5.190
4.960
4.980
482,287
-0.08(-1.58%)
Jul 25, 2022
4.700
5.090
4.630
5.060
658,863
+0.43(+9.29%)
Jul 22, 2022
4.710
4.810
4.550
4.630
596,946
-0.05(-1.07%)
Jul 21, 2022
4.710
4.730
4.440
4.680
770,873
-0.29(-5.84%)
Jul 20, 2022
4.850
4.990
4.780
4.970
488,463
-0.02(-0.40%)
Jul 19, 2022
4.720
5.000
4.720
4.990
491,653
+0.23(+4.83%)
Jul 18, 2022
4.670
4.833
4.650
4.760
770,137
+0.30(+6.73%)
Jul 15, 2022
4.520
4.520
4.295
4.460
536,351
+0.08(+1.83%)
Jul 14, 2022
4.390
4.430
4.210
4.380
694,039
-0.17(-3.74%)
Jul 13, 2022
4.490
4.700
4.480
4.550
627,345
+0.01(+0.22%)
Jul 12, 2022
4.550
4.710
4.510
4.540
646,108
-0.26(-5.42%)
Jul 11, 2022
4.780
4.900
4.710
4.800
632,937
-0.11(-2.24%)
Jul 08, 2022
5.020
5.040
4.845
4.910
613,008
-0.04(-0.81%)
Jul 07, 2022
4.890
5.060
4.790
4.950
729,009
+0.27(+5.77%)
Jul 06, 2022
4.820
4.920
4.425
4.680
1,067,195
-0.24(-4.88%)
Jul 05, 2022
5.170
5.170
4.745
4.920
1,369,492
-0.49(-9.06%)
Jul 01, 2022
5.520
5.620
5.095
5.410
474,608
-0.01(-0.18%)
Jun 30, 2022
5.350
5.550
5.265
5.420
560,583
-0.12(-2.17%)
Jun 29, 2022
5.840
5.860
5.430
5.540
571,985
-0.22(-3.82%)
Jun 28, 2022
6.010
6.090
5.685
5.760
730,395
-0.11(-1.87%)
Jun 27, 2022
5.320
5.900
5.220
5.870
927,161
+0.71(+13.76%)
Jun 24, 2022
5.280
5.470
5.140
5.160
1,530,143
+0.00(+0.00%)
Jun 23, 2022
5.630
5.670
5.030
5.160
1,111,527
-0.49(-8.67%)
Jun 22, 2022
5.740
5.950
5.640
5.650
1,221,593
-0.53(-8.58%)
Jun 21, 2022
6.050
6.360
5.905
6.180
709,218
+0.40(+6.92%)
Jun 17, 2022
6.230
6.300
5.650
5.780
2,715,225
-0.55(-8.69%)
Jun 16, 2022
6.750
6.900
6.285
6.330
940,357
-0.63(-9.05%)
Jun 15, 2022
7.040
7.135
6.790
6.960
549,548
-0.10(-1.42%)
Jun 14, 2022
7.450
7.450
6.945
7.060
602,225
-0.20(-2.75%)
Jun 13, 2022
7.470
7.615
7.093
7.260
813,124
-0.53(-6.80%)
Jun 10, 2022
8.040
8.148
7.450
7.790
842,346
-0.40(-4.88%)
Jun 09, 2022
8.470
8.470
8.170
8.190
411,023
-0.42(-4.88%)
Jun 08, 2022
8.880
9.020
8.460
8.610
876,270
-0.18(-2.05%)
Jun 07, 2022
8.020
8.820
7.940
8.790
819,180
+0.72(+8.92%)
Jun 06, 2022
8.020
8.250
7.890
8.070
485,844
+0.08(+1.00%)
Jun 03, 2022
7.940
8.065
7.775
7.990
577,952
+0.07(+0.88%)
Jun 02, 2022
8.130
8.210
7.880
7.920
661,255
-0.25(-3.06%)
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.