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
Exterran Corp
(NY:
EXTN
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 12, 2022
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 28, 2021
4.710
4.740
4.560
4.720
233,661
+0.04(+0.85%)
May 27, 2021
4.570
4.720
4.520
4.680
646,033
+0.10(+2.18%)
May 26, 2021
4.610
4.695
4.530
4.580
447,101
-0.04(-0.87%)
May 25, 2021
4.810
4.900
4.570
4.620
561,894
-0.22(-4.55%)
May 24, 2021
5.030
5.060
4.810
4.840
433,833
-0.11(-2.22%)
May 21, 2021
4.820
5.000
4.730
4.950
603,981
+0.18(+3.77%)
May 20, 2021
4.530
4.770
4.320
4.770
678,301
+0.20(+4.38%)
May 19, 2021
4.930
4.970
4.505
4.570
545,272
-0.55(-10.74%)
May 18, 2021
5.120
5.180
4.850
5.120
738,394
-0.01(-0.19%)
May 17, 2021
4.940
5.300
4.820
5.130
789,942
+0.22(+4.48%)
May 14, 2021
4.520
4.920
4.500
4.910
797,349
+0.41(+9.11%)
May 13, 2021
4.700
4.800
4.370
4.500
784,576
-0.18(-3.85%)
May 12, 2021
4.480
4.820
4.390
4.680
756,858
+0.18(+4.00%)
May 11, 2021
4.450
4.620
4.250
4.500
859,067
-0.08(-1.75%)
May 10, 2021
3.920
4.670
3.880
4.580
2,791,483
+0.82(+21.81%)
May 07, 2021
3.780
3.840
3.670
3.760
1,400,825
-0.02(-0.53%)
May 06, 2021
3.790
3.920
3.700
3.780
1,359,144
-0.01(-0.26%)
May 05, 2021
3.720
3.810
3.610
3.790
869,395
+0.22(+6.16%)
May 04, 2021
3.280
3.590
3.280
3.570
964,450
+0.25(+7.53%)
May 03, 2021
3.310
3.350
3.230
3.320
493,745
+0.04(+1.22%)
Apr 30, 2021
3.300
3.340
3.220
3.280
576,300
-0.05(-1.50%)
Apr 29, 2021
3.350
3.370
3.230
3.330
469,910
+0.00(+0.00%)
Apr 28, 2021
3.270
3.370
3.240
3.330
473,098
+0.08(+2.46%)
Apr 27, 2021
3.240
3.270
3.170
3.250
437,459
+0.02(+0.62%)
Apr 26, 2021
3.030
3.260
3.010
3.230
555,508
+0.20(+6.60%)
Apr 23, 2021
2.940
3.070
2.880
3.030
622,300
+0.08(+2.71%)
Apr 22, 2021
3.060
3.060
2.910
2.950
412,708
-0.11(-3.59%)
Apr 21, 2021
2.860
3.080
2.770
3.060
627,191
+0.19(+6.62%)
Apr 20, 2021
3.040
3.040
2.790
2.870
756,940
-0.16(-5.28%)
Apr 19, 2021
3.100
3.110
2.990
3.030
525,283
-0.09(-2.88%)
Apr 16, 2021
3.250
3.295
2.960
3.120
726,300
-0.10(-3.11%)
Apr 15, 2021
3.350
3.350
3.130
3.220
841,393
-0.11(-3.30%)
Apr 14, 2021
3.330
3.378
3.220
3.330
1,093,551
+0.00(+0.00%)
Apr 13, 2021
3.560
3.560
3.300
3.330
560,479
-0.23(-6.46%)
Apr 12, 2021
3.720
3.720
3.560
3.560
452,694
-0.15(-4.04%)
Apr 09, 2021
3.700
3.730
3.640
3.710
434,700
+0.01(+0.27%)
Apr 08, 2021
3.620
3.740
3.550
3.700
660,105
+0.08(+2.21%)
Apr 07, 2021
3.540
3.620
3.450
3.620
615,314
+0.08(+2.26%)
Apr 06, 2021
3.470
3.570
3.470
3.540
698,770
+0.09(+2.61%)
Apr 05, 2021
3.600
3.625
3.390
3.450
626,437
-0.12(-3.36%)
Apr 01, 2021
3.400
3.570
3.330
3.570
730,700
+0.21(+6.25%)
Mar 31, 2021
3.390
3.440
3.310
3.360
653,846
-0.02(-0.59%)
Mar 30, 2021
3.370
3.480
3.275
3.380
582,552
+0.02(+0.60%)
Mar 29, 2021
3.580
3.580
3.286
3.360
870,055
-0.18(-5.08%)
Mar 26, 2021
3.570
3.600
3.430
3.540
831,300
+0.04(+1.14%)
Mar 25, 2021
3.420
3.570
3.300
3.500
1,049,736
+0.02(+0.57%)
Mar 24, 2021
3.630
3.800
3.410
3.480
833,759
-0.08(-2.25%)
Mar 23, 2021
3.660
3.710
3.445
3.560
1,179,748
-0.14(-3.78%)
Mar 22, 2021
3.760
4.080
3.680
3.700
1,759,149
+0.03(+0.82%)
Mar 19, 2021
3.550
3.760
3.530
3.670
7,628,100
+0.05(+1.38%)
Mar 18, 2021
3.700
3.810
3.550
3.620
1,069,496
-0.19(-4.99%)
Mar 17, 2021
3.800
3.860
3.590
3.810
1,117,618
-0.05(-1.30%)
Mar 16, 2021
4.040
4.040
3.810
3.860
873,700
-0.16(-3.98%)
Mar 15, 2021
3.900
4.070
3.635
4.020
2,380,504
-0.38(-8.64%)
Mar 12, 2021
4.620
4.680
4.390
4.400
312,500
-0.23(-4.97%)
Mar 11, 2021
4.440
4.760
4.360
4.630
474,970
+0.23(+5.23%)
Mar 10, 2021
4.540
4.570
4.310
4.400
344,240
-0.14(-3.08%)
Mar 09, 2021
4.730
4.730
4.480
4.540
336,716
-0.27(-5.61%)
Mar 08, 2021
5.010
5.020
4.560
4.810
508,444
-0.21(-4.18%)
Mar 05, 2021
4.940
5.020
4.590
5.020
391,400
+0.18(+3.72%)
Mar 04, 2021
4.940
5.060
4.780
4.840
282,837
-0.15(-3.01%)
Mar 03, 2021
5.320
5.430
4.990
4.990
272,061
-0.37(-6.90%)
Mar 02, 2021
5.440
5.550
5.100
5.360
184,729
-0.14(-2.55%)
Mar 01, 2021
5.540
5.610
5.378
5.500
240,754
+0.03(+0.55%)
Feb 26, 2021
5.580
5.580
5.180
5.470
234,800
-0.14(-2.50%)
Feb 25, 2021
5.730
5.810
5.565
5.610
191,916
-0.09(-1.58%)
Feb 24, 2021
5.460
5.710
5.360
5.700
335,495
+0.27(+4.97%)
Feb 23, 2021
5.420
5.510
5.170
5.430
309,867
-0.02(-0.37%)
Feb 22, 2021
5.360
5.630
5.320
5.450
552,342
+0.08(+1.49%)
Feb 19, 2021
5.340
5.480
5.300
5.370
177,800
+0.03(+0.56%)
Feb 18, 2021
5.610
5.650
5.290
5.340
347,154
-0.25(-4.47%)
Feb 17, 2021
5.340
5.970
5.230
5.590
599,417
+0.29(+5.47%)
Feb 16, 2021
5.300
5.520
5.250
5.300
451,944
+0.12(+2.32%)
Feb 12, 2021
5.090
5.190
5.010
5.180
222,600
+0.09(+1.77%)
Feb 11, 2021
5.020
5.100
4.900
5.090
257,227
+0.06(+1.19%)
Feb 10, 2021
4.970
5.100
4.770
5.030
191,019
+0.06(+1.21%)
Feb 09, 2021
4.840
4.970
4.680
4.970
156,671
+0.12(+2.47%)
Feb 08, 2021
4.840
4.950
4.740
4.850
171,875
+0.08(+1.68%)
Feb 05, 2021
4.860
4.880
4.720
4.770
91,800
-0.05(-1.04%)
Feb 04, 2021
4.840
4.860
4.660
4.820
119,462
+0.07(+1.47%)
Feb 03, 2021
4.680
4.870
4.620
4.750
161,706
+0.08(+1.71%)
Feb 02, 2021
4.490
4.750
4.380
4.670
219,338
+0.28(+6.38%)
Feb 01, 2021
4.370
4.420
4.280
4.390
280,956
+0.07(+1.62%)
Jan 29, 2021
4.360
4.465
4.260
4.320
309,700
-0.04(-0.92%)
Jan 28, 2021
4.390
4.430
4.250
4.360
187,325
+0.05(+1.16%)
Jan 27, 2021
4.550
4.599
4.290
4.310
161,729
-0.29(-6.30%)
Jan 26, 2021
4.760
4.777
4.560
4.600
115,422
-0.10(-2.13%)
Jan 25, 2021
4.830
4.830
4.550
4.700
125,438
-0.13(-2.69%)
Jan 22, 2021
4.700
4.830
4.495
4.830
219,500
+0.03(+0.63%)
Jan 21, 2021
5.100
5.100
4.800
4.800
228,607
-0.28(-5.51%)
Jan 20, 2021
5.070
5.150
4.800
5.080
236,729
+0.03(+0.59%)
Jan 19, 2021
4.970
5.120
4.820
5.050
200,023
+0.15(+3.06%)
Jan 15, 2021
4.900
4.960
4.820
4.900
198,800
-0.05(-1.01%)
Jan 14, 2021
4.890
4.990
4.850
4.950
373,184
+0.09(+1.85%)
Jan 13, 2021
5.080
5.080
4.740
4.860
193,198
-0.16(-3.19%)
Jan 12, 2021
4.840
5.090
4.820
5.020
219,665
+0.20(+4.15%)
Jan 11, 2021
4.560
4.830
4.510
4.820
206,359
+0.11(+2.34%)
Jan 08, 2021
4.670
4.730
4.520
4.710
191,600
+0.04(+0.86%)
Jan 07, 2021
4.630
4.690
4.500
4.670
221,049
+0.08(+1.74%)
Jan 06, 2021
4.710
4.920
4.430
4.590
370,945
+0.01(+0.22%)
Jan 05, 2021
4.400
4.810
4.400
4.580
324,319
+0.22(+5.05%)
Jan 04, 2021
4.510
4.560
4.220
4.360
127,795
-0.06(-1.36%)
Dec 31, 2020
4.420
4.420
4.420
112,484
+0.15(+3.51%)
Dec 30, 2020
4.100
4.280
4.063
4.270
112,484
+0.15(+3.64%)
Dec 29, 2020
4.120
4.135
3.810
4.120
237,134
+0.03(+0.73%)
Dec 28, 2020
4.270
4.470
4.030
4.090
300,461
-0.22(-5.10%)
Dec 24, 2020
4.360
4.360
4.170
4.310
81,500
-0.07(-1.60%)
Dec 23, 2020
4.220
4.380
4.150
4.380
229,344
+0.19(+4.53%)
Dec 22, 2020
4.390
4.460
4.150
4.190
212,328
-0.19(-4.34%)
Dec 21, 2020
4.400
4.450
4.170
4.380
227,198
-0.21(-4.58%)
Dec 18, 2020
4.720
4.910
4.550
4.590
731,900
-0.12(-2.55%)
Dec 17, 2020
4.700
4.760
4.505
4.710
170,724
+0.01(+0.21%)
Dec 16, 2020
4.800
4.830
4.600
4.700
217,234
-0.09(-1.88%)
Dec 15, 2020
4.730
4.866
4.600
4.790
134,029
+0.07(+1.48%)
Dec 14, 2020
4.470
4.800
4.262
4.720
330,021
+0.29(+6.55%)
Dec 11, 2020
4.580
4.580
4.260
4.430
562,700
-0.06(-1.34%)
Dec 10, 2020
4.580
4.690
4.360
4.490
305,311
-0.05(-1.10%)
Dec 09, 2020
4.750
4.870
4.500
4.540
236,352
-0.17(-3.61%)
Dec 08, 2020
4.540
4.780
4.450
4.710
285,595
+0.14(+3.06%)
Dec 07, 2020
4.360
4.600
4.340
4.570
227,963
+0.19(+4.34%)
Dec 04, 2020
4.130
4.390
3.980
4.380
156,900
+0.28(+6.83%)
Dec 03, 2020
4.140
4.190
4.040
4.100
76,661
-0.02(-0.49%)
Dec 02, 2020
4.000
4.170
3.990
4.120
125,647
+0.12(+3.00%)
Dec 01, 2020
4.300
4.300
3.960
4.000
278,458
-0.24(-5.66%)
Nov 30, 2020
4.310
4.334
4.190
4.240
184,141
-0.12(-2.75%)
Nov 27, 2020
4.330
4.370
4.140
4.360
94,800
+0.01(+0.23%)
Nov 25, 2020
4.620
4.700
4.310
4.350
256,300
-0.31(-6.65%)
Nov 24, 2020
4.340
4.690
4.310
4.660
287,716
+0.36(+8.37%)
Nov 23, 2020
3.800
4.320
3.800
4.300
403,928
+0.51(+13.46%)
Nov 20, 2020
3.730
3.810
3.640
3.790
119,500
+0.04(+1.07%)
Nov 19, 2020
3.700
3.780
3.520
3.750
246,092
+0.09(+2.46%)
Nov 18, 2020
3.460
3.865
3.405
3.660
507,787
+0.21(+6.09%)
Nov 17, 2020
3.480
3.510
3.370
3.450
193,189
-0.05(-1.43%)
Nov 16, 2020
3.460
3.600
3.450
3.500
483,468
+0.15(+4.48%)
Nov 13, 2020
3.400
3.400
3.230
3.350
231,500
+0.00(+0.00%)
Nov 12, 2020
3.670
3.670
3.250
3.350
370,479
-0.05(-1.47%)
Nov 11, 2020
3.620
3.684
3.370
3.400
255,920
-0.23(-6.34%)
Nov 10, 2020
3.640
3.780
3.590
3.630
307,481
+0.09(+2.54%)
Nov 09, 2020
4.030
4.180
3.540
3.540
382,242
-0.04(-1.12%)
Nov 06, 2020
3.860
3.870
3.530
3.580
296,300
-0.26(-6.77%)
Nov 05, 2020
4.210
4.220
3.830
3.840
235,109
-0.26(-6.34%)
Nov 04, 2020
4.330
4.350
4.070
4.100
156,726
-0.32(-7.24%)
Nov 03, 2020
4.410
4.490
4.100
4.420
166,505
+0.02(+0.45%)
Nov 02, 2020
4.230
4.400
4.140
4.400
129,641
+0.17(+4.02%)
Oct 30, 2020
3.790
4.240
3.790
4.230
171,200
+0.43(+11.32%)
Oct 29, 2020
3.850
3.900
3.700
3.800
198,859
-0.10(-2.56%)
Oct 28, 2020
3.940
3.970
3.760
3.900
268,997
-0.14(-3.47%)
Oct 27, 2020
4.140
4.140
4.010
4.040
87,962
-0.11(-2.65%)
Oct 26, 2020
4.330
4.330
4.050
4.150
174,211
-0.25(-5.68%)
Oct 23, 2020
4.310
4.460
4.310
4.400
114,800
+0.09(+2.09%)
Oct 22, 2020
4.220
4.340
4.110
4.310
205,518
+0.08(+1.89%)
Oct 21, 2020
4.180
4.250
4.070
4.230
137,767
+0.01(+0.24%)
Oct 20, 2020
4.360
4.410
4.140
4.220
216,800
-0.11(-2.54%)
Oct 19, 2020
4.730
4.730
4.320
4.330
143,255
-0.38(-8.07%)
Oct 16, 2020
4.870
4.930
4.700
4.710
172,100
-0.19(-3.88%)
Oct 15, 2020
4.810
4.930
4.690
4.900
116,397
-0.01(-0.20%)
Oct 14, 2020
4.940
5.000
4.870
4.910
98,408
+0.05(+1.03%)
Oct 13, 2020
5.080
5.150
4.770
4.860
133,850
-0.27(-5.26%)
Oct 12, 2020
5.000
5.150
4.850
5.130
150,906
+0.14(+2.81%)
Oct 09, 2020
4.760
5.170
4.650
4.990
237,700
+0.23(+4.83%)
Oct 08, 2020
4.610
4.790
4.550
4.760
133,482
+0.22(+4.85%)
Oct 07, 2020
4.480
4.590
4.410
4.540
130,892
+0.07(+1.57%)
Oct 06, 2020
4.620
4.710
4.410
4.470
112,537
-0.07(-1.54%)
Oct 05, 2020
4.520
4.620
4.420
4.540
182,698
+0.06(+1.34%)
Oct 02, 2020
4.290
4.500
4.150
4.480
185,800
+0.05(+1.13%)
Oct 01, 2020
4.150
4.510
3.990
4.430
420,840
+0.27(+6.49%)
Sep 30, 2020
4.250
4.330
4.040
4.160
338,010
-0.10(-2.35%)
Sep 29, 2020
4.400
4.400
4.170
4.260
226,535
-0.15(-3.40%)
Sep 28, 2020
4.270
4.490
4.220
4.410
215,729
+0.14(+3.28%)
Sep 25, 2020
4.500
4.500
4.210
4.270
249,400
-0.23(-5.11%)
Sep 24, 2020
4.580
4.600
4.350
4.500
290,494
-0.11(-2.39%)
Sep 23, 2020
5.240
5.250
4.600
4.610
238,063
-0.64(-12.19%)
Sep 22, 2020
5.210
5.290
5.070
5.250
142,507
+0.06(+1.16%)
Sep 21, 2020
5.360
5.360
4.940
5.190
227,538
-0.35(-6.32%)
Sep 18, 2020
5.430
5.570
5.251
5.540
921,200
+0.12(+2.21%)
Sep 17, 2020
5.260
5.440
5.200
5.420
250,064
+0.05(+0.93%)
Sep 16, 2020
4.870
5.390
4.710
5.370
555,235
+0.56(+11.64%)
Sep 15, 2020
4.090
4.950
4.090
4.810
736,960
+0.78(+19.35%)
Sep 14, 2020
4.110
4.110
3.900
4.030
248,334
-0.03(-0.74%)
Sep 11, 2020
4.250
4.250
4.000
4.060
267,000
-0.18(-4.25%)
Sep 10, 2020
4.590
4.600
4.190
4.240
280,118
-0.38(-8.23%)
Sep 09, 2020
4.770
4.770
4.480
4.620
309,417
-0.09(-1.91%)
Sep 08, 2020
4.470
4.770
4.240
4.710
433,590
+0.34(+7.78%)
Sep 04, 2020
4.500
4.510
4.170
4.370
172,300
-0.04(-0.91%)
Sep 03, 2020
4.730
4.880
4.410
4.410
167,671
-0.29(-6.17%)
Sep 02, 2020
4.690
4.710
4.500
4.700
232,633
-0.05(-1.05%)
Sep 01, 2020
4.510
4.800
4.330
4.750
247,863
+0.15(+3.26%)
Aug 31, 2020
4.830
4.830
4.490
4.600
170,113
-0.28(-5.74%)
Aug 28, 2020
4.520
4.920
4.440
4.880
236,000
+0.46(+10.41%)
Aug 27, 2020
4.740
4.750
4.260
4.420
205,384
-0.33(-6.95%)
Aug 26, 2020
5.080
5.080
4.710
4.750
279,746
-0.37(-7.23%)
Aug 25, 2020
5.250
5.250
5.050
5.120
182,462
-0.06(-1.16%)
Aug 24, 2020
5.250
5.280
5.050
5.180
161,693
+0.03(+0.58%)
Aug 21, 2020
4.960
5.180
4.820
5.150
383,900
+0.25(+5.10%)
Aug 20, 2020
4.880
4.930
4.800
4.900
158,890
-0.01(-0.20%)
Aug 19, 2020
5.110
5.140
4.840
4.910
218,229
-0.23(-4.47%)
Aug 18, 2020
5.530
5.530
5.070
5.140
204,996
-0.17(-3.20%)
Aug 17, 2020
5.710
5.760
5.195
5.310
254,518
-0.24(-4.32%)
Aug 14, 2020
5.770
5.820
5.500
5.550
215,000
-0.15(-2.63%)
Aug 13, 2020
5.870
5.950
5.640
5.700
285,606
-0.24(-4.04%)
Aug 12, 2020
5.950
6.055
5.710
5.940
405,794
+0.11(+1.89%)
Aug 11, 2020
5.910
5.980
5.470
5.830
766,198
-0.01(-0.17%)
Aug 10, 2020
5.750
6.000
5.530
5.840
268,600
+0.19(+3.36%)
Aug 07, 2020
5.360
5.680
5.300
5.650
180,600
+0.26(+4.82%)
Aug 06, 2020
5.620
5.760
5.370
5.390
296,198
-0.20(-3.58%)
Aug 05, 2020
5.540
5.640
5.400
5.590
168,933
+0.17(+3.14%)
Aug 04, 2020
5.090
5.440
5.090
5.420
338,925
+0.25(+4.84%)
Aug 03, 2020
5.010
5.200
4.930
5.170
184,925
+0.20(+4.02%)
Jul 31, 2020
5.140
5.170
4.910
4.970
273,900
-0.25(-4.79%)
Jul 30, 2020
4.950
5.290
4.840
5.220
301,790
+0.14(+2.76%)
Jul 29, 2020
5.000
5.100
4.880
5.080
169,633
+0.09(+1.80%)
Jul 28, 2020
4.920
5.020
4.910
4.990
137,747
+0.04(+0.81%)
Jul 27, 2020
5.260
5.340
4.785
4.950
176,930
-0.37(-6.95%)
Jul 24, 2020
5.290
5.513
5.180
5.320
126,400
+0.04(+0.76%)
Jul 23, 2020
5.120
5.310
5.110
5.280
165,185
+0.14(+2.72%)
Jul 22, 2020
5.080
5.190
4.930
5.140
335,188
+0.06(+1.18%)
Jul 21, 2020
5.030
5.300
5.010
5.080
224,588
+0.14(+2.83%)
Jul 20, 2020
5.110
5.135
4.910
4.940
187,433
-0.19(-3.70%)
Jul 17, 2020
5.150
5.300
5.085
5.130
124,000
-0.01(-0.19%)
Jul 16, 2020
5.110
5.205
4.950
5.140
186,321
+0.00(+0.00%)
Jul 15, 2020
4.960
5.240
4.880
5.140
221,273
+0.25(+5.11%)
Jul 14, 2020
4.670
5.000
4.570
4.890
207,060
+0.21(+4.49%)
Jul 13, 2020
4.850
4.950
4.560
4.680
393,907
-0.10(-2.09%)
Jul 10, 2020
4.900
5.030
4.770
4.780
173,900
-0.12(-2.45%)
Jul 09, 2020
5.100
5.139
4.860
4.900
225,712
-0.24(-4.67%)
Jul 08, 2020
5.060
5.260
4.985
5.140
260,833
+0.07(+1.38%)
Jul 07, 2020
5.170
5.220
4.930
5.070
284,554
-0.20(-3.80%)
Jul 06, 2020
5.470
5.510
4.880
5.270
420,714
-0.01(-0.19%)
Jul 02, 2020
5.490
5.560
5.240
5.280
264,800
-0.06(-1.12%)
Jul 01, 2020
5.390
5.470
5.230
5.340
183,023
-0.05(-0.93%)
Jun 30, 2020
5.400
5.480
5.230
5.390
212,920
-0.01(-0.19%)
Jun 29, 2020
5.410
5.625
5.280
5.400
252,691
+0.10(+1.89%)
Jun 26, 2020
5.340
5.390
5.030
5.300
793,100
-0.10(-1.85%)
Jun 25, 2020
5.330
5.490
5.220
5.400
308,390
-0.01(-0.18%)
Jun 24, 2020
5.590
5.670
5.190
5.410
358,972
-0.32(-5.58%)
Jun 23, 2020
5.640
5.800
5.420
5.730
497,289
+0.24(+4.37%)
Jun 22, 2020
5.740
5.800
5.320
5.490
374,679
-0.29(-5.02%)
Jun 19, 2020
6.000
6.320
5.750
5.780
697,600
+0.02(+0.35%)
Jun 18, 2020
5.750
5.970
5.670
5.760
408,765
-0.03(-0.52%)
Jun 17, 2020
6.150
6.210
5.680
5.790
422,254
-0.38(-6.16%)
Jun 16, 2020
6.530
6.530
6.050
6.170
330,160
-0.03(-0.48%)
Jun 15, 2020
6.000
6.260
5.750
6.200
395,365
-0.04(-0.64%)
Jun 12, 2020
6.300
6.590
6.000
6.240
259,900
+0.08(+1.30%)
Jun 11, 2020
7.020
7.070
6.100
6.160
308,267
-1.33(-17.76%)
Jun 10, 2020
8.550
8.550
7.480
7.490
198,772
-1.20(-13.81%)
Jun 09, 2020
8.240
8.730
8.130
8.690
418,995
+0.17(+2.00%)
Jun 08, 2020
8.240
8.925
8.210
8.520
421,266
+0.28(+3.40%)
Jun 05, 2020
7.850
8.340
7.620
8.240
367,400
+0.66(+8.71%)
Jun 04, 2020
7.110
7.700
7.080
7.580
303,473
+0.36(+4.99%)
Jun 03, 2020
7.550
7.550
7.210
7.220
325,453
-0.15(-2.04%)
Jun 02, 2020
6.830
7.590
6.660
7.370
414,427
+0.62(+9.19%)
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.