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
Corenergy Infrastructure Trust Inc
(NY:
CORR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Dec 1, 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 28, 2021
5.455
5.591
5.355
5.519
232,891
+0.22(+4.10%)
May 27, 2021
5.283
5.546
5.260
5.301
302,380
+0.05(+0.86%)
May 26, 2021
5.192
5.423
5.192
5.256
248,564
+0.11(+2.11%)
May 25, 2021
5.102
5.392
5.084
5.147
393,934
+0.05(+0.89%)
May 24, 2021
5.247
5.247
4.964
5.102
416,277
-0.14(-2.60%)
May 21, 2021
5.111
5.247
5.047
5.238
160,004
+0.19(+3.77%)
May 20, 2021
5.084
5.120
4.902
5.047
266,572
-0.03(-0.54%)
May 19, 2021
5.129
5.129
4.857
5.075
303,101
-0.13(-2.44%)
May 18, 2021
5.056
5.355
5.011
5.201
255,797
+0.15(+3.05%)
May 17, 2021
4.930
5.093
4.930
5.047
250,445
+0.13(+2.58%)
May 14, 2021
4.884
5.147
4.848
4.920
480,807
+0.07(+1.50%)
May 13, 2021
4.803
4.984
4.703
4.848
325,915
-0.02(-0.37%)
May 12, 2021
5.019
5.117
4.722
4.866
443,706
-0.23(-4.58%)
May 11, 2021
4.992
5.100
4.821
5.100
416,393
-0.21(-3.89%)
May 10, 2021
5.405
5.405
5.171
5.306
299,497
-0.05(-1.01%)
May 07, 2021
5.189
5.360
5.126
5.360
248,126
+0.08(+1.53%)
May 06, 2021
5.315
5.315
5.055
5.279
363,119
-0.05(-1.01%)
May 05, 2021
5.360
5.387
5.198
5.333
378,512
-0.04(-0.83%)
May 04, 2021
5.566
5.568
5.264
5.378
399,121
-0.19(-3.39%)
May 03, 2021
5.441
5.620
5.405
5.566
214,018
+0.13(+2.31%)
Apr 30, 2021
5.450
5.508
5.387
5.441
265,869
-0.13(-2.26%)
Apr 29, 2021
5.593
5.701
5.441
5.566
187,045
+0.04(+0.65%)
Apr 28, 2021
5.513
5.593
5.450
5.530
214,337
+0.01(+0.16%)
Apr 27, 2021
5.719
5.719
5.432
5.522
190,839
-0.16(-2.84%)
Apr 26, 2021
5.566
5.710
5.495
5.683
293,302
+0.11(+1.93%)
Apr 23, 2021
5.575
5.640
5.423
5.575
285,807
+0.03(+0.49%)
Apr 22, 2021
5.683
5.836
5.530
5.548
178,439
-0.13(-2.37%)
Apr 21, 2021
5.396
5.791
5.387
5.683
284,651
+0.24(+4.46%)
Apr 20, 2021
5.504
5.504
5.153
5.441
439,047
-0.10(-1.78%)
Apr 19, 2021
5.782
5.791
5.369
5.539
354,446
-0.25(-4.34%)
Apr 16, 2021
5.997
6.006
5.746
5.791
259,075
-0.24(-4.02%)
Apr 15, 2021
6.204
6.204
5.854
6.033
321,969
-0.17(-2.75%)
Apr 14, 2021
6.168
6.276
6.078
6.204
242,029
+0.02(+0.29%)
Apr 13, 2021
6.276
6.287
6.051
6.186
239,601
-0.10(-1.57%)
Apr 12, 2021
6.258
6.365
6.231
6.285
233,399
+0.01(+0.14%)
Apr 09, 2021
6.285
6.356
6.177
6.276
174,647
+0.00(+0.00%)
Apr 08, 2021
6.303
6.464
6.114
6.276
512,328
-0.11(-1.69%)
Apr 07, 2021
6.446
6.455
6.303
6.383
154,583
+0.00(+0.00%)
Apr 06, 2021
6.473
6.554
6.383
6.383
165,476
-0.11(-1.66%)
Apr 05, 2021
6.608
6.608
6.303
6.491
167,953
+0.05(+0.84%)
Apr 01, 2021
6.383
6.565
6.285
6.437
225,660
+0.09(+1.41%)
Mar 31, 2021
6.321
6.370
6.168
6.348
228,075
+0.06(+1.00%)
Mar 30, 2021
6.330
6.455
6.213
6.285
252,518
-0.04(-0.71%)
Mar 29, 2021
6.383
6.473
6.204
6.330
259,978
-0.17(-2.62%)
Mar 26, 2021
6.590
6.675
6.222
6.500
242,034
+0.01(+0.14%)
Mar 25, 2021
6.339
6.581
6.033
6.491
350,595
+0.08(+1.26%)
Mar 24, 2021
6.680
6.823
6.321
6.410
349,415
-0.25(-3.77%)
Mar 23, 2021
7.245
7.245
6.554
6.662
541,256
-0.68(-9.29%)
Mar 22, 2021
7.398
7.398
7.048
7.344
282,258
-0.06(-0.85%)
Mar 19, 2021
7.290
7.551
7.093
7.407
627,751
+0.12(+1.60%)
Mar 18, 2021
7.560
7.631
7.254
7.290
250,569
-0.32(-4.25%)
Mar 17, 2021
7.452
7.613
7.254
7.613
244,496
+0.08(+1.07%)
Mar 16, 2021
7.676
7.784
7.407
7.533
333,124
-0.13(-1.76%)
Mar 15, 2021
7.407
7.730
7.227
7.667
439,031
+0.26(+3.52%)
Mar 12, 2021
7.407
7.591
7.326
7.407
166,739
+0.00(+0.00%)
Mar 11, 2021
7.488
7.721
7.326
7.407
302,958
+0.02(+0.24%)
Mar 10, 2021
7.200
7.586
7.200
7.389
450,663
+0.23(+3.26%)
Mar 09, 2021
7.012
7.308
6.949
7.156
299,276
+0.28(+4.05%)
Mar 08, 2021
6.644
7.236
6.644
6.877
470,365
+0.24(+3.65%)
Mar 05, 2021
6.868
6.976
6.168
6.635
567,827
-0.24(-3.52%)
Mar 04, 2021
7.218
7.344
6.599
6.877
479,528
-0.11(-1.54%)
Mar 03, 2021
6.859
7.254
6.859
6.985
306,633
+0.09(+1.30%)
Mar 02, 2021
6.931
7.003
6.707
6.895
271,981
-0.01(-0.13%)
Mar 01, 2021
6.985
7.290
6.814
6.904
387,598
+0.20(+2.95%)
Feb 26, 2021
7.102
7.200
6.509
6.707
541,875
-0.48(-6.63%)
Feb 25, 2021
7.227
7.586
7.003
7.182
692,058
+0.04(+0.63%)
Feb 24, 2021
6.734
7.272
6.689
7.138
321,492
+0.39(+5.72%)
Feb 23, 2021
6.958
7.129
6.374
6.752
566,145
-0.29(-4.08%)
Feb 22, 2021
7.272
7.488
6.967
7.039
348,569
-0.14(-2.00%)
Feb 19, 2021
7.120
7.497
7.084
7.182
346,288
+0.14(+2.04%)
Feb 18, 2021
7.443
7.577
6.913
7.039
754,329
-0.43(-5.77%)
Feb 17, 2021
7.398
7.604
7.344
7.470
741,830
+0.11(+1.46%)
Feb 16, 2021
7.371
7.676
7.353
7.362
646,460
+0.00(+0.00%)
Feb 12, 2021
7.416
7.452
7.335
7.362
329,914
-0.06(-0.85%)
Feb 11, 2021
7.524
7.757
7.335
7.425
485,212
-0.06(-0.84%)
Feb 10, 2021
7.595
7.871
7.381
7.488
393,491
-0.11(-1.41%)
Feb 09, 2021
7.675
7.782
7.434
7.595
517,879
+0.00(+0.00%)
Feb 08, 2021
8.032
8.130
7.318
7.595
1,196,890
-0.21(-2.74%)
Feb 05, 2021
9.085
9.853
7.149
7.809
2,979,078
-0.95(-10.81%)
Feb 04, 2021
8.443
8.978
8.362
8.755
698,670
+0.46(+5.48%)
Feb 03, 2021
8.220
8.469
7.966
8.300
463,714
+0.14(+1.75%)
Feb 02, 2021
7.818
8.353
7.818
8.157
325,510
+0.31(+3.98%)
Feb 01, 2021
8.121
8.246
7.711
7.845
354,440
-0.20(-2.44%)
Jan 29, 2021
8.460
8.870
7.764
8.041
788,049
-0.32(-3.84%)
Jan 28, 2021
8.380
8.701
8.068
8.362
697,186
+0.11(+1.30%)
Jan 27, 2021
7.175
8.889
7.050
8.255
1,327,808
+0.98(+13.50%)
Jan 26, 2021
7.443
7.568
7.202
7.274
269,649
-0.04(-0.49%)
Jan 25, 2021
7.175
7.506
6.961
7.309
216,393
+0.09(+1.24%)
Jan 22, 2021
6.925
7.229
6.738
7.220
321,472
+0.09(+1.25%)
Jan 21, 2021
7.381
7.381
6.939
7.131
353,997
-0.24(-3.27%)
Jan 20, 2021
7.702
7.720
7.274
7.372
333,720
-0.27(-3.50%)
Jan 19, 2021
7.497
7.657
7.184
7.639
493,321
+0.35(+4.77%)
Jan 15, 2021
7.282
7.506
7.006
7.291
446,520
-0.14(-1.92%)
Jan 14, 2021
6.676
7.449
6.649
7.434
690,458
+0.82(+12.42%)
Jan 13, 2021
6.854
7.050
6.515
6.613
422,763
-0.10(-1.46%)
Jan 12, 2021
6.229
6.720
6.212
6.711
393,270
+0.59(+9.62%)
Jan 11, 2021
6.060
6.247
5.837
6.122
488,248
+0.09(+1.48%)
Jan 08, 2021
6.328
6.345
5.997
6.033
393,184
-0.23(-3.70%)
Jan 07, 2021
6.444
6.595
6.247
6.265
371,624
-0.15(-2.36%)
Jan 06, 2021
6.328
6.640
6.256
6.417
593,380
+0.21(+3.45%)
Jan 05, 2021
5.944
6.408
5.944
6.203
367,337
+0.26(+4.35%)
Jan 04, 2021
6.203
6.247
5.855
5.944
289,769
-0.17(-2.77%)
Dec 31, 2020
6.113
6.113
6.113
400,057
-0.06(-1.01%)
Dec 30, 2020
6.229
6.363
6.015
6.176
400,057
-0.04(-0.72%)
Dec 29, 2020
6.122
6.292
6.015
6.220
505,533
+0.10(+1.60%)
Dec 28, 2020
6.506
6.684
6.104
6.122
499,660
-0.37(-5.64%)
Dec 24, 2020
6.783
6.783
6.399
6.488
212,895
-0.29(-4.34%)
Dec 23, 2020
6.524
6.872
6.470
6.783
318,960
+0.30(+4.68%)
Dec 22, 2020
6.452
6.586
6.345
6.479
359,296
-0.03(-0.41%)
Dec 21, 2020
6.131
6.515
6.069
6.506
421,875
+0.13(+2.10%)
Dec 18, 2020
6.542
6.676
6.229
6.372
1,100,893
-0.20(-2.99%)
Dec 17, 2020
6.836
6.839
6.444
6.568
490,426
-0.24(-3.54%)
Dec 16, 2020
6.890
7.037
6.667
6.809
402,659
-0.07(-1.04%)
Dec 15, 2020
6.899
6.979
6.693
6.881
452,711
+0.05(+0.78%)
Dec 14, 2020
7.595
7.729
6.827
6.827
623,283
-0.55(-7.50%)
Dec 11, 2020
7.747
7.836
7.247
7.381
661,096
-0.46(-5.92%)
Dec 10, 2020
7.372
7.916
7.309
7.845
936,824
+0.44(+5.90%)
Dec 09, 2020
8.032
8.523
7.149
7.407
1,304,854
-0.38(-4.93%)
Dec 08, 2020
6.631
7.809
6.631
7.791
1,250,566
+1.37(+21.42%)
Dec 07, 2020
6.426
6.497
6.149
6.417
448,439
-0.05(-0.83%)
Dec 04, 2020
6.381
6.667
6.220
6.470
590,616
+0.34(+5.53%)
Dec 03, 2020
5.837
6.488
5.756
6.131
790,783
+0.40(+7.01%)
Dec 02, 2020
5.435
5.792
5.337
5.730
429,804
+0.29(+5.25%)
Dec 01, 2020
5.551
5.837
5.355
5.444
347,138
+0.13(+2.52%)
Nov 30, 2020
5.783
5.855
5.248
5.310
1,034,084
-0.43(-7.47%)
Nov 27, 2020
6.140
6.158
5.622
5.739
413,017
-0.41(-6.68%)
Nov 25, 2020
6.247
6.301
5.846
6.149
538,737
-0.11(-1.71%)
Nov 24, 2020
5.453
6.676
5.417
6.256
1,315,658
+1.24(+24.73%)
Nov 23, 2020
4.730
5.060
4.730
5.016
540,980
+0.32(+6.84%)
Nov 20, 2020
4.882
4.891
4.516
4.694
439,012
-0.23(-4.71%)
Nov 19, 2020
4.409
4.935
4.284
4.926
480,720
+0.51(+11.52%)
Nov 18, 2020
4.596
4.784
4.373
4.418
332,377
-0.07(-1.59%)
Nov 17, 2020
4.436
4.569
4.266
4.489
251,558
-0.06(-1.37%)
Nov 16, 2020
4.462
4.784
4.382
4.552
424,417
+0.31(+7.37%)
Nov 13, 2020
3.909
4.239
3.820
4.239
370,662
+0.46(+12.29%)
Nov 12, 2020
3.987
4.040
3.757
3.775
450,357
-0.33(-7.96%)
Nov 11, 2020
4.745
4.745
4.022
4.101
711,839
-0.31(-7.00%)
Nov 10, 2020
3.837
4.419
3.766
4.410
583,490
+0.64(+17.10%)
Nov 09, 2020
3.669
3.969
3.608
3.766
1,196,243
+0.56(+17.31%)
Nov 06, 2020
3.493
3.660
3.136
3.211
860,740
-0.27(-7.85%)
Nov 05, 2020
3.943
4.004
3.431
3.484
1,820,710
-0.60(-14.69%)
Nov 04, 2020
4.410
4.410
3.987
4.084
335,109
-0.28(-6.46%)
Nov 03, 2020
4.295
4.763
4.217
4.366
629,210
+0.19(+4.43%)
Nov 02, 2020
4.190
4.313
4.040
4.181
348,680
+0.05(+1.28%)
Oct 30, 2020
4.049
4.188
3.921
4.128
245,116
+0.08(+1.96%)
Oct 29, 2020
4.022
4.225
3.987
4.049
173,205
-0.02(-0.43%)
Oct 28, 2020
4.410
4.419
3.899
4.066
401,388
-0.36(-8.17%)
Oct 27, 2020
4.516
4.613
4.410
4.428
290,444
-0.14(-3.09%)
Oct 26, 2020
4.913
4.913
4.512
4.569
337,591
-0.46(-9.12%)
Oct 23, 2020
4.842
5.160
4.816
5.028
236,386
+0.24(+4.97%)
Oct 22, 2020
4.692
4.816
4.631
4.789
128,181
+0.11(+2.26%)
Oct 21, 2020
4.807
4.849
4.675
4.684
115,663
-0.16(-3.28%)
Oct 20, 2020
4.648
4.939
4.648
4.842
188,887
+0.25(+5.37%)
Oct 19, 2020
4.798
4.895
4.587
4.595
500,419
-0.19(-4.05%)
Oct 16, 2020
5.036
5.080
4.781
4.789
270,512
-0.21(-4.23%)
Oct 15, 2020
4.931
5.133
4.869
5.001
160,688
-0.02(-0.35%)
Oct 14, 2020
5.248
5.248
5.019
5.019
135,385
-0.20(-3.89%)
Oct 13, 2020
5.310
5.372
5.125
5.222
235,267
-0.09(-1.66%)
Oct 12, 2020
5.363
5.363
5.151
5.310
266,661
-0.02(-0.33%)
Oct 09, 2020
5.601
5.724
5.301
5.327
426,515
-0.23(-4.13%)
Oct 08, 2020
5.195
5.592
5.186
5.557
319,057
+0.38(+7.33%)
Oct 07, 2020
5.178
5.372
5.133
5.178
278,755
+0.02(+0.34%)
Oct 06, 2020
5.186
5.407
5.072
5.160
269,126
-0.02(-0.34%)
Oct 05, 2020
5.292
5.292
5.098
5.178
223,107
-0.02(-0.34%)
Oct 02, 2020
5.142
5.275
5.058
5.195
198,178
-0.12(-2.32%)
Oct 01, 2020
5.213
5.365
5.133
5.319
215,587
+0.17(+3.25%)
Sep 30, 2020
5.327
5.530
5.098
5.151
227,032
-0.19(-3.47%)
Sep 29, 2020
5.398
5.398
5.120
5.336
238,433
-0.14(-2.58%)
Sep 28, 2020
5.301
5.548
5.283
5.477
270,695
+0.26(+4.90%)
Sep 25, 2020
5.045
5.283
5.045
5.222
219,833
+0.08(+1.54%)
Sep 24, 2020
4.692
5.394
4.648
5.142
485,833
+0.37(+7.76%)
Sep 23, 2020
5.222
5.363
4.745
4.772
437,803
-0.49(-9.23%)
Sep 22, 2020
5.372
5.522
5.222
5.257
402,837
-0.10(-1.81%)
Sep 21, 2020
5.610
5.645
5.301
5.354
585,833
-0.48(-8.17%)
Sep 18, 2020
6.157
6.157
5.733
5.830
753,828
-0.31(-5.03%)
Sep 17, 2020
6.174
6.245
6.024
6.139
400,192
-0.11(-1.69%)
Sep 16, 2020
5.989
6.324
5.927
6.245
298,000
+0.34(+5.83%)
Sep 15, 2020
5.901
6.130
5.821
5.901
445,913
+0.04(+0.60%)
Sep 14, 2020
5.901
6.051
5.804
5.866
223,742
-0.06(-1.04%)
Sep 11, 2020
6.254
6.351
5.804
5.927
485,470
-0.32(-5.08%)
Sep 10, 2020
6.324
6.545
6.192
6.245
370,294
-0.08(-1.26%)
Sep 09, 2020
6.395
6.809
6.271
6.324
357,952
+0.00(+0.00%)
Sep 08, 2020
6.439
6.483
6.201
6.324
510,140
-0.29(-4.40%)
Sep 04, 2020
6.950
7.074
6.501
6.615
574,582
-0.26(-3.72%)
Sep 03, 2020
6.942
7.180
6.809
6.871
531,542
-0.13(-1.89%)
Sep 02, 2020
7.594
7.682
6.995
7.003
836,778
-0.66(-8.63%)
Sep 01, 2020
7.841
8.000
7.550
7.665
239,796
-0.22(-2.80%)
Aug 31, 2020
8.379
8.379
7.841
7.885
207,213
-0.52(-6.19%)
Aug 28, 2020
8.071
8.459
8.026
8.406
180,832
+0.33(+4.04%)
Aug 27, 2020
8.097
8.467
7.982
8.079
265,292
-0.02(-0.22%)
Aug 26, 2020
8.282
8.357
7.974
8.097
281,256
-0.28(-3.37%)
Aug 25, 2020
8.344
8.397
8.132
8.379
160,348
+0.08(+0.96%)
Aug 24, 2020
8.026
8.335
7.780
8.300
250,838
+0.24(+2.95%)
Aug 21, 2020
8.194
8.247
7.903
8.062
196,705
-0.22(-2.66%)
Aug 20, 2020
8.053
8.494
8.053
8.282
213,017
+0.05(+0.64%)
Aug 19, 2020
8.318
8.573
8.212
8.229
215,331
-0.15(-1.79%)
Aug 18, 2020
8.467
8.467
7.982
8.379
328,248
-0.15(-1.76%)
Aug 17, 2020
8.961
8.988
8.476
8.529
294,057
-0.48(-5.29%)
Aug 14, 2020
8.767
9.200
8.750
9.006
188,088
+0.19(+2.10%)
Aug 13, 2020
9.092
9.250
8.741
8.820
240,221
-0.40(-4.38%)
Aug 12, 2020
9.277
9.584
8.961
9.224
319,134
+0.05(+0.57%)
Aug 11, 2020
9.777
10.08
9.101
9.171
397,164
-0.50(-5.17%)
Aug 10, 2020
9.057
9.742
9.049
9.672
399,820
+0.75(+8.46%)
Aug 07, 2020
8.303
8.961
8.232
8.917
311,174
+0.54(+6.39%)
Aug 06, 2020
8.180
8.890
8.118
8.381
346,914
+0.05(+0.63%)
Aug 05, 2020
8.259
8.408
8.030
8.329
254,200
+0.21(+2.59%)
Aug 04, 2020
7.434
8.456
7.346
8.118
395,190
+0.47(+6.20%)
Aug 03, 2020
7.653
7.829
7.140
7.644
373,522
-0.04(-0.57%)
Jul 31, 2020
7.811
8.048
7.679
7.688
232,896
-0.32(-4.05%)
Jul 30, 2020
8.460
8.592
7.750
8.013
454,623
-0.67(-7.68%)
Jul 29, 2020
8.039
9.057
8.039
8.680
1,116,214
+1.31(+17.74%)
Jul 28, 2020
7.135
7.460
7.012
7.372
356,437
+0.18(+2.56%)
Jul 27, 2020
7.451
7.451
6.890
7.188
307,980
-0.21(-2.85%)
Jul 24, 2020
7.197
7.442
7.193
7.399
301,831
+0.11(+1.57%)
Jul 23, 2020
7.276
7.407
7.091
7.284
259,275
-0.08(-1.07%)
Jul 22, 2020
7.442
7.495
7.197
7.363
313,635
-0.12(-1.64%)
Jul 21, 2020
7.293
7.688
7.293
7.486
237,606
+0.19(+2.65%)
Jul 20, 2020
7.653
7.767
7.236
7.293
408,029
-0.43(-5.57%)
Jul 17, 2020
7.785
7.890
7.513
7.723
305,933
-0.05(-0.68%)
Jul 16, 2020
7.890
8.066
7.635
7.776
252,636
-0.23(-2.85%)
Jul 15, 2020
7.855
8.259
7.521
8.004
578,138
+0.41(+5.43%)
Jul 14, 2020
6.951
7.802
6.872
7.592
1,309,894
+0.58(+8.26%)
Jul 13, 2020
6.960
7.267
6.661
7.012
445,134
+0.14(+2.04%)
Jul 10, 2020
6.582
6.889
6.424
6.872
484,707
+0.25(+3.85%)
Jul 09, 2020
6.889
6.951
6.591
6.617
363,453
-0.29(-4.19%)
Jul 08, 2020
7.091
7.258
6.718
6.907
543,261
+0.07(+1.03%)
Jul 07, 2020
7.091
7.223
6.758
6.837
538,909
-0.47(-6.48%)
Jul 06, 2020
7.592
7.706
7.030
7.311
427,773
-0.11(-1.42%)
Jul 02, 2020
7.872
7.951
7.372
7.416
361,878
-0.20(-2.65%)
Jul 01, 2020
8.030
8.355
7.528
7.618
417,716
-0.41(-5.14%)
Jun 30, 2020
8.425
8.679
7.706
8.030
522,298
-0.43(-5.08%)
Jun 29, 2020
7.793
8.803
7.548
8.460
890,384
+0.79(+10.30%)
Jun 26, 2020
7.899
8.039
7.416
7.671
955,855
-0.51(-6.22%)
Jun 25, 2020
8.267
8.465
8.039
8.180
527,854
-0.05(-0.64%)
Jun 24, 2020
8.785
8.838
8.206
8.232
873,551
-0.99(-10.75%)
Jun 23, 2020
9.952
10.21
8.776
9.224
840,151
-0.77(-7.73%)
Jun 22, 2020
9.952
10.03
9.601
9.996
486,468
+0.04(+0.44%)
Jun 19, 2020
10.30
10.65
9.952
9.952
424,774
-0.17(-1.65%)
Jun 18, 2020
10.05
10.22
9.830
10.12
321,463
-0.18(-1.71%)
Jun 17, 2020
11.00
11.00
10.21
10.29
400,929
-0.75(-6.76%)
Jun 16, 2020
11.63
11.94
10.61
11.04
470,429
+0.21(+1.94%)
Jun 15, 2020
10.31
11.13
10.20
10.83
388,188
-0.02(-0.16%)
Jun 12, 2020
11.51
12.02
10.46
10.85
500,887
+0.39(+3.69%)
Jun 11, 2020
10.39
11.32
10.25
10.46
768,123
-2.00(-16.06%)
Jun 10, 2020
12.39
13.16
11.48
12.46
797,056
+0.11(+0.85%)
Jun 09, 2020
14.53
14.61
12.12
12.36
1,347,078
-2.40(-16.24%)
Jun 08, 2020
11.70
15.52
11.70
14.75
1,631,469
+4.12(+38.70%)
Jun 05, 2020
10.44
11.61
10.08
10.64
928,737
+1.34(+14.45%)
Jun 04, 2020
8.917
9.742
8.864
9.294
576,530
+0.48(+5.48%)
Jun 03, 2020
8.847
9.250
8.733
8.812
441,912
+0.11(+1.31%)
Jun 02, 2020
8.478
8.768
8.197
8.697
775,816
+0.39(+4.76%)
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.