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
USD Partners LP
(NY:
USDP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 15, 2023
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 08, 2023
1.970
1.970
1.650
1.690
168,834
-0.17(-9.14%)
May 05, 2023
1.990
2.200
1.780
1.860
320,056
-0.15(-7.46%)
May 04, 2023
2.160
2.690
1.650
2.010
518,741
-1.25(-38.34%)
May 03, 2023
3.250
3.296
3.180
3.260
26,205
+0.05(+1.56%)
May 02, 2023
3.190
3.260
3.180
3.210
22,990
-0.03(-0.93%)
May 01, 2023
3.250
3.260
3.160
3.240
44,076
+0.05(+1.57%)
Apr 28, 2023
3.520
3.540
3.190
3.190
49,698
-0.23(-6.73%)
Apr 27, 2023
3.590
3.590
3.340
3.420
49,105
-0.07(-2.01%)
Apr 26, 2023
3.470
3.520
3.470
3.490
19,389
-0.02(-0.57%)
Apr 25, 2023
3.610
3.610
3.500
3.510
12,132
-0.11(-3.04%)
Apr 24, 2023
3.550
3.740
3.500
3.620
13,735
+0.05(+1.40%)
Apr 21, 2023
3.550
3.720
3.550
3.570
27,615
+0.02(+0.56%)
Apr 20, 2023
3.860
3.880
3.550
3.550
52,028
-0.37(-9.44%)
Apr 19, 2023
4.140
4.249
3.780
3.920
244,886
+0.13(+3.43%)
Apr 18, 2023
3.350
3.870
3.310
3.790
121,891
+0.48(+14.50%)
Apr 17, 2023
3.200
3.346
3.180
3.310
50,333
+0.10(+3.12%)
Apr 14, 2023
3.130
3.220
3.130
3.210
44,802
+0.13(+4.22%)
Apr 13, 2023
3.100
3.100
3.055
3.080
17,572
+0.00(+0.00%)
Apr 12, 2023
3.100
3.100
3.040
3.080
14,599
-0.01(-0.32%)
Apr 11, 2023
3.090
3.090
3.050
3.090
17,438
+0.02(+0.65%)
Apr 10, 2023
3.050
3.080
3.050
3.070
16,487
+0.01(+0.33%)
Apr 06, 2023
3.080
3.090
3.050
3.060
27,459
-0.02(-0.65%)
Apr 05, 2023
3.100
3.100
3.050
3.080
11,820
-0.00(-0.09%)
Apr 04, 2023
3.050
3.110
3.050
3.083
11,738
+0.03(+1.08%)
Apr 03, 2023
3.060
3.080
3.030
3.050
16,276
+0.05(+1.66%)
Mar 31, 2023
3.010
3.080
3.000
3.000
11,671
-0.05(-1.64%)
Mar 30, 2023
3.080
3.080
3.040
3.050
19,064
+0.03(+0.99%)
Mar 29, 2023
3.000
3.050
3.000
3.020
14,220
+0.01(+0.33%)
Mar 28, 2023
2.900
3.058
2.900
3.010
27,171
+0.06(+2.04%)
Mar 27, 2023
2.930
2.950
2.890
2.950
16,923
+0.04(+1.37%)
Mar 24, 2023
2.950
2.950
2.860
2.910
16,132
+0.00(+0.00%)
Mar 23, 2023
2.900
2.950
2.710
2.910
9,365
-0.04(-1.36%)
Mar 22, 2023
2.800
2.950
2.800
2.950
24,203
+0.15(+5.36%)
Mar 21, 2023
2.800
2.860
2.751
2.800
34,910
+0.04(+1.45%)
Mar 20, 2023
2.780
2.800
2.750
2.760
31,609
-0.04(-1.43%)
Mar 17, 2023
2.800
2.800
2.723
2.800
24,591
+0.01(+0.36%)
Mar 16, 2023
2.770
2.800
2.700
2.790
19,703
+0.05(+1.82%)
Mar 15, 2023
2.850
2.850
2.680
2.740
54,142
-0.07(-2.49%)
Mar 14, 2023
2.800
2.870
2.781
2.810
16,631
+0.03(+1.08%)
Mar 13, 2023
2.850
2.900
2.780
2.780
37,884
-0.11(-3.81%)
Mar 10, 2023
2.960
2.990
2.870
2.890
46,909
-0.10(-3.34%)
Mar 09, 2023
2.960
3.008
2.950
2.990
39,625
+0.03(+1.01%)
Mar 08, 2023
3.000
3.000
2.940
2.960
72,174
-0.02(-0.67%)
Mar 07, 2023
3.010
3.010
2.902
2.980
33,468
+0.05(+1.71%)
Mar 06, 2023
2.970
3.000
2.870
2.930
60,506
-0.05(-1.68%)
Mar 03, 2023
3.000
3.056
2.910
2.980
174,987
-0.13(-4.18%)
Mar 02, 2023
3.400
3.400
3.080
3.110
86,318
-0.28(-8.26%)
Mar 01, 2023
3.400
3.400
3.320
3.390
42,988
+0.02(+0.59%)
Feb 28, 2023
3.350
3.400
3.350
3.370
17,706
+0.02(+0.60%)
Feb 27, 2023
3.450
3.479
3.350
3.350
32,557
-0.08(-2.33%)
Feb 24, 2023
3.450
3.450
3.380
3.430
18,819
-0.01(-0.29%)
Feb 23, 2023
3.440
3.450
3.380
3.440
30,196
+0.05(+1.47%)
Feb 22, 2023
3.480
3.500
3.390
3.390
31,370
-0.09(-2.59%)
Feb 21, 2023
3.600
3.600
3.465
3.480
60,365
-0.14(-3.87%)
Feb 17, 2023
3.660
3.660
3.535
3.620
29,150
+0.08(+2.26%)
Feb 16, 2023
3.610
3.620
3.500
3.540
30,542
+0.00(+0.00%)
Feb 15, 2023
3.660
3.660
3.420
3.540
49,378
-0.05(-1.39%)
Feb 14, 2023
3.510
3.620
3.410
3.590
30,844
+0.01(+0.28%)
Feb 13, 2023
3.500
3.640
3.500
3.580
39,117
-0.06(-1.65%)
Feb 10, 2023
3.620
3.750
3.350
3.640
50,269
+0.06(+1.68%)
Feb 09, 2023
3.870
3.920
3.550
3.580
116,891
-0.29(-7.49%)
Feb 08, 2023
3.930
3.990
3.840
3.870
29,394
-0.08(-2.03%)
Feb 07, 2023
4.000
4.113
3.929
3.950
59,844
-0.22(-5.20%)
Feb 06, 2023
4.050
4.225
3.992
4.167
212,146
+0.17(+4.38%)
Feb 03, 2023
4.011
4.147
3.875
3.992
110,377
+0.17(+4.58%)
Feb 02, 2023
4.001
4.001
3.749
3.817
54,037
-0.09(-2.24%)
Feb 01, 2023
3.963
3.972
3.870
3.904
62,623
+0.01(+0.25%)
Jan 31, 2023
3.895
3.963
3.865
3.895
75,396
+0.05(+1.26%)
Jan 30, 2023
3.827
3.875
3.807
3.846
50,235
+0.03(+0.76%)
Jan 27, 2023
3.768
3.885
3.700
3.817
78,642
+0.14(+3.69%)
Jan 26, 2023
3.681
3.715
3.584
3.681
39,164
+0.08(+2.16%)
Jan 25, 2023
3.681
3.681
3.545
3.603
42,697
-0.06(-1.59%)
Jan 24, 2023
3.642
3.661
3.569
3.661
6,419
+0.04(+1.07%)
Jan 23, 2023
3.555
3.678
3.487
3.623
11,900
+0.16(+4.48%)
Jan 20, 2023
3.370
3.496
3.370
3.467
5,649
+0.03(+0.85%)
Jan 19, 2023
3.234
3.535
3.234
3.438
39,751
-0.14(-3.80%)
Jan 18, 2023
3.642
3.720
3.399
3.574
51,812
-0.04(-1.08%)
Jan 17, 2023
3.545
3.691
3.507
3.613
56,378
+0.17(+5.08%)
Jan 13, 2023
3.370
3.477
3.360
3.438
34,794
-0.01(-0.28%)
Jan 12, 2023
3.642
3.642
3.448
3.448
32,711
+0.00(+0.13%)
Jan 11, 2023
3.409
3.516
3.409
3.443
30,826
+0.13(+3.97%)
Jan 10, 2023
3.292
3.331
3.254
3.312
30,991
+0.04(+1.19%)
Jan 09, 2023
3.283
3.302
3.234
3.273
46,205
+0.07(+2.12%)
Jan 06, 2023
3.127
3.297
3.116
3.205
30,631
+0.10(+3.12%)
Jan 05, 2023
3.118
3.132
3.079
3.108
12,082
+0.01(+0.31%)
Jan 04, 2023
3.176
3.176
3.088
3.098
26,687
-0.02(-0.62%)
Jan 03, 2023
3.176
3.176
3.089
3.118
17,478
+0.05(+1.58%)
Dec 30, 2022
3.011
3.079
2.952
3.069
61,013
+0.05(+1.61%)
Dec 29, 2022
3.059
3.104
3.011
3.020
38,670
-0.08(-2.66%)
Dec 28, 2022
3.118
3.156
3.079
3.103
47,460
-0.05(-1.69%)
Dec 27, 2022
3.205
3.205
3.059
3.156
106,562
-0.02(-0.61%)
Dec 23, 2022
3.088
3.186
3.088
3.176
20,706
+0.11(+3.48%)
Dec 22, 2022
3.107
3.139
3.050
3.069
9,564
-0.06(-1.86%)
Dec 21, 2022
3.020
3.142
3.020
3.127
35,055
+0.11(+3.54%)
Dec 20, 2022
2.943
3.128
2.943
3.020
52,074
+0.02(+0.65%)
Dec 19, 2022
2.982
3.098
2.923
3.001
192,169
-0.03(-0.96%)
Dec 16, 2022
3.069
3.147
3.011
3.030
198,990
-0.09(-2.80%)
Dec 15, 2022
3.215
3.215
3.059
3.118
32,186
-0.08(-2.43%)
Dec 14, 2022
3.108
3.210
3.108
3.195
32,445
+0.08(+2.49%)
Dec 13, 2022
3.205
3.224
3.069
3.118
147,740
-0.08(-2.43%)
Dec 12, 2022
3.224
3.302
3.147
3.195
24,702
-0.11(-3.24%)
Dec 09, 2022
3.283
3.331
3.220
3.302
52,590
+0.07(+2.10%)
Dec 08, 2022
3.156
3.234
3.139
3.234
37,311
+0.08(+2.46%)
Dec 07, 2022
3.108
3.186
3.108
3.156
37,725
+0.05(+1.46%)
Dec 06, 2022
3.186
3.254
3.108
3.111
73,343
-0.07(-2.34%)
Dec 05, 2022
3.215
3.292
3.158
3.186
27,821
-0.07(-2.09%)
Dec 02, 2022
3.088
3.302
3.088
3.254
40,946
+0.10(+3.08%)
Dec 01, 2022
3.088
3.176
3.011
3.156
79,542
+0.07(+2.20%)
Nov 30, 2022
3.176
3.176
3.030
3.088
91,165
-0.09(-2.72%)
Nov 29, 2022
3.273
3.273
3.156
3.175
75,335
-0.07(-2.13%)
Nov 28, 2022
3.351
3.351
3.234
3.244
69,033
-0.14(-4.02%)
Nov 25, 2022
3.380
3.380
3.331
3.380
39,284
+0.00(+0.00%)
Nov 23, 2022
3.593
3.632
3.360
3.380
92,666
-0.27(-7.45%)
Nov 22, 2022
3.661
3.671
3.632
3.652
35,544
-0.01(-0.27%)
Nov 21, 2022
3.691
3.700
3.632
3.661
48,899
-0.05(-1.31%)
Nov 18, 2022
3.788
3.788
3.710
3.710
45,894
-0.08(-2.05%)
Nov 17, 2022
3.836
3.836
3.778
3.788
22,036
-0.06(-1.52%)
Nov 16, 2022
3.797
3.846
3.788
3.846
30,715
+0.04(+1.02%)
Nov 15, 2022
3.885
3.963
3.768
3.807
90,580
-0.10(-2.49%)
Nov 14, 2022
4.050
4.108
3.904
3.904
138,794
-0.16(-3.83%)
Nov 11, 2022
3.963
4.060
3.934
4.060
28,828
+0.15(+3.72%)
Nov 10, 2022
3.865
3.972
3.865
3.914
35,353
+0.13(+3.33%)
Nov 09, 2022
3.963
3.982
3.774
3.788
85,401
-0.13(-3.23%)
Nov 08, 2022
4.089
4.099
3.895
3.914
99,280
-0.12(-2.89%)
Nov 07, 2022
4.118
4.118
4.011
4.031
27,381
-0.08(-1.89%)
Nov 04, 2022
3.885
4.128
3.885
4.108
63,746
+0.22(+5.75%)
Nov 03, 2022
3.982
4.001
3.885
3.885
64,440
-0.07(-1.72%)
Nov 02, 2022
4.458
4.604
3.885
3.953
157,083
-0.65(-14.14%)
Nov 01, 2022
4.672
4.684
4.545
4.604
65,278
+0.01(+0.29%)
Oct 31, 2022
4.600
4.780
4.571
4.590
175,177
+0.04(+0.83%)
Oct 28, 2022
4.515
4.576
4.462
4.553
46,273
+0.04(+0.84%)
Oct 27, 2022
4.430
4.562
4.430
4.515
26,363
+0.05(+1.18%)
Oct 26, 2022
4.562
4.590
4.448
4.462
44,434
-0.08(-1.78%)
Oct 25, 2022
4.278
4.666
4.278
4.543
66,586
+0.22(+5.03%)
Oct 24, 2022
4.269
4.430
4.253
4.325
47,527
+0.15(+3.63%)
Oct 21, 2022
4.079
4.212
3.994
4.174
13,345
+0.14(+3.52%)
Oct 20, 2022
4.098
4.164
3.862
4.032
13,317
-0.05(-1.16%)
Oct 19, 2022
3.881
4.127
3.881
4.079
78,438
+0.21(+5.38%)
Oct 18, 2022
3.710
3.871
3.710
3.871
69,537
+0.16(+4.34%)
Oct 17, 2022
3.805
3.805
3.653
3.710
38,350
-0.02(-0.51%)
Oct 14, 2022
3.795
3.838
3.719
3.729
32,930
-0.12(-3.19%)
Oct 13, 2022
3.805
3.881
3.758
3.852
21,815
+0.03(+0.74%)
Oct 12, 2022
3.852
3.852
3.767
3.824
19,707
+0.07(+1.76%)
Oct 11, 2022
3.739
3.767
3.690
3.758
50,835
+0.00(+0.11%)
Oct 10, 2022
3.776
3.826
3.739
3.753
15,178
-0.04(-1.10%)
Oct 07, 2022
3.814
3.852
3.739
3.795
86,577
-0.02(-0.50%)
Oct 06, 2022
3.966
3.964
3.776
3.814
13,086
-0.11(-2.89%)
Oct 05, 2022
3.833
3.975
3.833
3.928
13,622
-0.03(-0.82%)
Oct 04, 2022
3.871
3.966
3.852
3.960
39,301
+0.11(+2.81%)
Oct 03, 2022
3.805
3.918
3.805
3.852
35,365
+0.05(+1.24%)
Sep 30, 2022
3.758
3.843
3.753
3.805
29,762
+0.07(+1.77%)
Sep 29, 2022
3.786
3.832
3.739
3.739
45,994
-0.11(-2.95%)
Sep 28, 2022
3.862
3.909
3.795
3.852
84,126
+0.06(+1.50%)
Sep 27, 2022
3.871
3.923
3.795
3.795
18,949
-0.08(-1.96%)
Sep 26, 2022
3.824
3.985
3.824
3.871
44,897
-0.08(-1.92%)
Sep 23, 2022
4.231
4.259
3.918
3.947
133,598
-0.28(-6.71%)
Sep 22, 2022
4.259
4.273
4.212
4.231
73,939
-0.06(-1.32%)
Sep 21, 2022
4.373
4.373
4.259
4.288
20,357
+0.00(+0.00%)
Sep 20, 2022
4.344
4.344
4.259
4.288
47,667
+0.02(+0.44%)
Sep 19, 2022
4.392
4.467
4.183
4.269
114,490
-0.18(-4.04%)
Sep 16, 2022
4.448
4.534
4.401
4.448
51,217
+0.00(+0.00%)
Sep 15, 2022
4.619
4.619
4.448
4.448
35,512
-0.09(-2.08%)
Sep 14, 2022
4.505
4.628
4.496
4.543
35,031
+0.03(+0.63%)
Sep 13, 2022
4.448
4.585
4.448
4.515
18,079
-0.05(-1.04%)
Sep 12, 2022
4.496
4.648
4.458
4.562
72,945
+0.06(+1.26%)
Sep 09, 2022
4.534
4.619
4.505
4.505
38,374
-0.01(-0.21%)
Sep 08, 2022
4.543
4.572
4.448
4.515
18,200
+0.02(+0.42%)
Sep 07, 2022
4.496
4.572
4.458
4.496
31,275
+0.02(+0.42%)
Sep 06, 2022
4.590
4.685
4.477
4.477
62,005
-0.11(-2.47%)
Sep 02, 2022
4.553
4.619
4.515
4.590
47,481
+0.05(+1.04%)
Sep 01, 2022
4.572
4.572
4.439
4.543
123,680
-0.03(-0.62%)
Aug 31, 2022
4.572
4.638
4.515
4.572
68,332
+0.00(+0.00%)
Aug 30, 2022
4.647
4.732
4.562
4.572
159,056
-0.05(-1.02%)
Aug 29, 2022
4.742
4.809
4.609
4.619
185,175
-0.15(-3.12%)
Aug 26, 2022
4.837
4.837
4.761
4.768
48,173
-0.01(-0.25%)
Aug 25, 2022
4.818
4.854
4.761
4.780
33,608
-0.03(-0.59%)
Aug 24, 2022
4.742
4.884
4.742
4.808
110,897
-0.05(-0.97%)
Aug 23, 2022
4.818
4.922
4.770
4.855
61,704
+0.11(+2.40%)
Aug 22, 2022
4.827
4.884
4.742
4.742
65,508
-0.09(-1.76%)
Aug 19, 2022
4.780
4.931
4.780
4.827
45,371
-0.02(-0.39%)
Aug 18, 2022
4.960
5.035
4.780
4.846
63,353
+0.05(+0.99%)
Aug 17, 2022
4.855
4.935
4.799
4.799
85,488
-0.15(-3.06%)
Aug 16, 2022
5.026
5.035
4.882
4.950
46,153
-0.02(-0.38%)
Aug 15, 2022
5.064
5.111
4.742
4.969
85,740
-0.06(-1.13%)
Aug 12, 2022
5.064
5.357
4.969
5.026
113,711
+0.03(+0.57%)
Aug 11, 2022
4.997
5.134
4.950
4.997
24,280
+0.00(+0.00%)
Aug 10, 2022
4.978
5.035
4.827
4.997
39,433
+0.14(+2.92%)
Aug 09, 2022
4.808
4.941
4.808
4.855
28,059
-0.02(-0.39%)
Aug 08, 2022
4.732
5.126
4.713
4.874
114,746
+0.05(+0.98%)
Aug 05, 2022
4.780
4.969
4.780
4.827
40,497
+0.06(+1.19%)
Aug 04, 2022
5.111
5.225
4.609
4.770
275,212
-0.45(-8.70%)
Aug 03, 2022
5.272
5.396
5.111
5.225
30,215
-0.02(-0.36%)
Aug 02, 2022
5.499
5.499
5.200
5.244
54,280
-0.24(-4.43%)
Aug 01, 2022
5.533
5.570
5.338
5.486
110,464
+0.00(+0.00%)
Jul 29, 2022
5.338
5.551
5.273
5.486
73,237
+0.19(+3.50%)
Jul 28, 2022
5.245
5.301
5.115
5.301
37,192
+0.20(+4.00%)
Jul 27, 2022
4.977
5.255
4.977
5.097
66,195
+0.11(+2.23%)
Jul 26, 2022
5.032
5.088
4.958
4.986
26,802
-0.06(-1.28%)
Jul 25, 2022
5.023
5.097
5.021
5.051
39,745
+0.06(+1.30%)
Jul 22, 2022
4.958
5.073
4.902
4.986
58,889
+0.07(+1.51%)
Jul 21, 2022
4.921
4.921
4.791
4.912
44,003
-0.06(-1.12%)
Jul 20, 2022
4.838
5.004
4.787
4.967
27,785
+0.19(+4.08%)
Jul 19, 2022
4.782
4.865
4.773
4.773
23,063
-0.09(-1.90%)
Jul 18, 2022
4.819
4.986
4.791
4.865
20,482
+0.10(+2.14%)
Jul 15, 2022
4.838
4.884
4.745
4.763
33,243
+0.05(+0.98%)
Jul 14, 2022
4.726
4.782
4.643
4.717
61,302
-0.01(-0.20%)
Jul 13, 2022
4.828
4.943
4.726
4.726
11,324
-0.14(-2.86%)
Jul 12, 2022
4.726
4.977
4.696
4.865
86,471
+0.14(+2.94%)
Jul 11, 2022
4.828
4.871
4.726
4.726
26,380
-0.18(-3.59%)
Jul 08, 2022
4.856
5.004
4.745
4.902
30,088
+0.08(+1.73%)
Jul 07, 2022
4.800
4.865
4.773
4.819
48,787
+0.06(+1.36%)
Jul 06, 2022
4.902
4.902
4.652
4.754
48,608
-0.15(-3.02%)
Jul 05, 2022
4.893
4.921
4.773
4.902
66,079
+0.13(+2.72%)
Jul 01, 2022
4.634
4.847
4.634
4.773
30,708
-0.05(-0.96%)
Jun 30, 2022
4.791
4.828
4.754
4.819
43,108
-0.02(-0.38%)
Jun 29, 2022
4.819
4.865
4.810
4.838
9,252
+0.02(+0.38%)
Jun 28, 2022
4.995
5.004
4.800
4.819
48,751
-0.09(-1.89%)
Jun 27, 2022
4.986
4.995
4.903
4.912
35,986
+0.04(+0.76%)
Jun 24, 2022
4.791
5.020
4.773
4.875
67,915
+0.08(+1.74%)
Jun 23, 2022
4.930
4.930
4.689
4.791
58,301
-0.06(-1.15%)
Jun 22, 2022
4.856
4.884
4.800
4.847
43,132
-0.06(-1.32%)
Jun 21, 2022
4.856
4.912
4.782
4.912
69,335
+0.06(+1.14%)
Jun 17, 2022
4.865
4.928
4.745
4.856
62,343
-0.03(-0.57%)
Jun 16, 2022
4.912
5.051
4.828
4.884
112,359
-0.17(-3.30%)
Jun 15, 2022
5.273
5.273
4.949
5.051
69,627
-0.13(-2.50%)
Jun 14, 2022
4.949
5.180
4.930
5.180
93,228
+0.28(+5.67%)
Jun 13, 2022
5.329
5.334
4.875
4.902
292,735
-0.49(-9.11%)
Jun 10, 2022
5.514
5.514
5.375
5.394
58,525
-0.15(-2.68%)
Jun 09, 2022
5.560
5.616
5.533
5.542
45,269
-0.04(-0.66%)
Jun 08, 2022
5.616
5.681
5.560
5.579
30,693
-0.02(-0.33%)
Jun 07, 2022
5.681
5.699
5.560
5.597
66,415
-0.01(-0.17%)
Jun 06, 2022
5.579
5.646
5.496
5.607
61,824
+0.13(+2.37%)
Jun 03, 2022
5.672
5.709
5.375
5.477
207,531
-0.13(-2.31%)
Jun 02, 2022
5.792
5.792
5.560
5.607
128,196
-0.15(-2.58%)
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.