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
GX MSCI Nigeria ETF
(NY:
NGE
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 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 28, 2021
6.444
6.450
6.327
6.450
27,414
+0.09(+1.34%)
May 27, 2021
6.450
6.450
6.327
6.364
12,457
-0.05(-0.75%)
May 26, 2021
6.471
6.471
6.412
6.412
4,742
-0.04(-0.66%)
May 25, 2021
6.364
6.519
6.343
6.455
35,127
+0.15(+2.46%)
May 24, 2021
6.364
6.364
6.284
6.300
10,494
+0.01(+0.08%)
May 21, 2021
6.279
6.344
6.279
6.295
13,588
-0.01(-0.08%)
May 20, 2021
6.316
6.316
6.273
6.300
27,664
-0.05(-0.84%)
May 19, 2021
6.370
6.370
6.332
6.353
5,585
-0.01(-0.08%)
May 18, 2021
6.375
6.375
6.327
6.359
16,924
+0.01(+0.08%)
May 17, 2021
6.386
6.386
6.353
6.353
14,084
-0.01(-0.22%)
May 14, 2021
6.434
6.434
6.353
6.367
9,799
-0.01(-0.19%)
May 13, 2021
6.428
6.460
6.359
6.379
12,009
-0.08(-1.17%)
May 12, 2021
6.514
6.514
6.444
6.455
22,127
-0.01(-0.12%)
May 11, 2021
6.492
6.492
6.444
6.463
10,700
-0.00(-0.04%)
May 10, 2021
6.460
6.508
6.444
6.466
13,191
+0.06(+0.87%)
May 07, 2021
6.466
6.466
6.311
6.410
7,591
-0.02(-0.37%)
May 06, 2021
6.407
6.434
6.386
6.434
3,929
+0.02(+0.29%)
May 05, 2021
6.367
6.482
6.367
6.415
5,901
+0.06(+0.88%)
May 04, 2021
6.321
6.359
6.247
6.359
31,788
+0.06(+0.93%)
May 03, 2021
6.252
6.321
6.252
6.300
16,296
-0.08(-1.26%)
Apr 30, 2021
6.487
6.487
6.276
6.380
17,418
-0.11(-1.72%)
Apr 29, 2021
6.535
6.535
6.471
6.492
8,214
-0.02(-0.33%)
Apr 28, 2021
6.535
6.566
6.487
6.514
10,462
+0.02(+0.33%)
Apr 27, 2021
6.567
6.567
6.407
6.492
27,133
-0.06(-0.90%)
Apr 26, 2021
6.466
6.567
6.466
6.551
43,061
+0.12(+1.91%)
Apr 23, 2021
6.380
6.546
6.380
6.428
22,101
+0.11(+1.69%)
Apr 22, 2021
6.327
6.353
6.289
6.321
20,155
-0.00(-0.05%)
Apr 21, 2021
6.193
6.327
6.189
6.325
32,310
+0.14(+2.21%)
Apr 20, 2021
6.252
6.292
6.185
6.188
27,843
-0.01(-0.13%)
Apr 19, 2021
6.236
6.327
6.196
6.196
36,047
-0.04(-0.69%)
Apr 16, 2021
6.209
6.263
6.188
6.239
10,863
+0.04(+0.65%)
Apr 15, 2021
6.167
6.204
6.167
6.199
7,036
+0.02(+0.40%)
Apr 14, 2021
6.327
6.327
6.172
6.174
18,177
-0.12(-1.92%)
Apr 13, 2021
6.327
6.332
6.193
6.294
55,210
-0.06(-0.97%)
Apr 12, 2021
6.327
6.380
6.327
6.356
9,840
-0.00(-0.04%)
Apr 09, 2021
6.353
6.362
6.321
6.359
7,117
+0.02(+0.31%)
Apr 08, 2021
6.407
6.407
6.337
6.339
8,660
-0.05(-0.77%)
Apr 07, 2021
6.380
6.391
6.354
6.388
14,470
+0.01(+0.21%)
Apr 06, 2021
6.380
6.380
6.353
6.375
8,241
+0.00(+0.00%)
Apr 05, 2021
6.305
6.380
6.305
6.375
10,992
+0.08(+1.27%)
Apr 01, 2021
6.380
6.407
6.156
6.295
14,422
-0.05(-0.84%)
Mar 31, 2021
6.172
6.397
6.172
6.348
15,759
+0.09(+1.45%)
Mar 30, 2021
6.273
6.273
6.236
6.257
10,207
-0.02(-0.30%)
Mar 29, 2021
6.348
6.359
6.264
6.276
57,234
-0.11(-1.72%)
Mar 26, 2021
6.423
6.423
6.300
6.386
28,469
+0.00(+0.04%)
Mar 25, 2021
6.407
6.460
6.300
6.383
27,590
-0.06(-0.87%)
Mar 24, 2021
6.594
6.594
6.412
6.439
39,619
-0.02(-0.37%)
Mar 23, 2021
6.418
6.463
6.407
6.463
6,119
+0.01(+0.21%)
Mar 22, 2021
6.546
6.556
6.407
6.450
23,138
-0.10(-1.55%)
Mar 19, 2021
6.594
6.594
6.503
6.551
31,091
+0.05(+0.77%)
Mar 18, 2021
6.514
6.583
6.476
6.501
27,060
+0.02(+0.38%)
Mar 17, 2021
6.498
6.529
6.418
6.476
19,284
+0.06(+0.92%)
Mar 16, 2021
6.455
6.487
6.418
6.418
63,767
+0.00(+0.00%)
Mar 15, 2021
6.407
6.434
6.386
6.418
35,135
+0.04(+0.59%)
Mar 12, 2021
6.353
6.428
6.353
6.380
13,485
+0.03(+0.42%)
Mar 11, 2021
6.327
6.434
6.300
6.353
22,502
+0.00(+0.00%)
Mar 10, 2021
6.375
6.434
6.348
6.353
21,241
-0.03(-0.42%)
Mar 09, 2021
6.407
6.460
6.321
6.380
62,627
+0.04(+0.67%)
Mar 08, 2021
6.263
6.401
6.263
6.337
27,296
+0.13(+2.02%)
Mar 05, 2021
6.177
6.274
5.985
6.212
39,332
+0.23(+3.79%)
Mar 04, 2021
6.300
6.332
5.878
5.985
87,839
-0.31(-4.92%)
Mar 03, 2021
6.407
6.407
6.290
6.295
28,578
-0.07(-1.09%)
Mar 02, 2021
6.391
6.391
6.353
6.364
28,536
+0.02(+0.38%)
Mar 01, 2021
6.380
6.380
6.287
6.340
51,177
+0.05(+0.85%)
Feb 26, 2021
6.300
6.350
6.247
6.287
15,920
-0.01(-0.18%)
Feb 25, 2021
6.348
6.374
6.289
6.298
17,452
-0.05(-0.79%)
Feb 24, 2021
6.353
6.375
6.279
6.348
41,814
-0.03(-0.50%)
Feb 23, 2021
6.594
6.631
6.322
6.380
74,456
-0.21(-3.16%)
Feb 22, 2021
6.556
6.690
6.519
6.588
63,741
+0.01(+0.16%)
Feb 19, 2021
6.572
6.599
6.572
6.578
22,475
+0.01(+0.08%)
Feb 18, 2021
6.636
6.768
6.551
6.572
76,339
-0.01(-0.16%)
Feb 17, 2021
6.610
6.652
6.524
6.583
35,332
-0.04(-0.56%)
Feb 16, 2021
6.647
6.727
6.568
6.620
24,502
-0.03(-0.40%)
Feb 12, 2021
6.604
6.797
6.524
6.647
23,974
+0.02(+0.32%)
Feb 11, 2021
6.540
6.715
6.540
6.626
45,316
+0.04(+0.65%)
Feb 10, 2021
6.733
6.885
6.407
6.583
103,690
-0.21(-3.14%)
Feb 09, 2021
6.781
6.919
6.749
6.797
54,254
+0.02(+0.32%)
Feb 08, 2021
6.781
6.891
6.733
6.775
34,462
+0.01(+0.16%)
Feb 05, 2021
6.733
6.829
6.690
6.765
21,164
-0.01(-0.16%)
Feb 04, 2021
6.695
6.829
6.674
6.775
19,546
+0.05(+0.79%)
Feb 03, 2021
6.759
6.935
6.674
6.722
39,624
-0.06(-0.93%)
Feb 02, 2021
6.797
6.831
6.727
6.785
31,792
-0.00(-0.02%)
Feb 01, 2021
6.717
6.791
6.701
6.786
30,340
+0.07(+1.03%)
Jan 29, 2021
6.781
6.973
6.717
6.717
22,850
-0.10(-1.41%)
Jan 28, 2021
6.818
6.893
6.663
6.813
42,784
+0.14(+2.08%)
Jan 27, 2021
6.850
6.930
6.674
6.674
40,823
-0.19(-2.72%)
Jan 26, 2021
6.770
6.929
6.770
6.861
25,124
+0.05(+0.78%)
Jan 25, 2021
6.797
6.853
6.775
6.807
24,122
+0.03(+0.47%)
Jan 22, 2021
6.727
6.861
6.727
6.775
30,717
+0.05(+0.79%)
Jan 21, 2021
7.010
7.162
6.604
6.722
181,492
-0.47(-6.53%)
Jan 20, 2021
7.058
7.320
7.048
7.192
79,935
+0.20(+2.90%)
Jan 19, 2021
6.754
6.997
6.711
6.989
81,716
+0.29(+4.30%)
Jan 15, 2021
6.695
6.727
6.647
6.701
34,462
+0.07(+1.13%)
Jan 14, 2021
6.572
6.647
6.524
6.626
20,260
+0.11(+1.72%)
Jan 13, 2021
6.482
6.551
6.476
6.514
26,521
+0.04(+0.58%)
Jan 12, 2021
6.471
6.514
6.454
6.476
50,563
+0.04(+0.66%)
Jan 11, 2021
6.359
6.471
6.359
6.434
49,958
+0.09(+1.43%)
Jan 08, 2021
6.353
6.471
6.273
6.343
91,963
+0.09(+1.45%)
Jan 07, 2021
6.209
6.337
6.209
6.252
18,621
+0.03(+0.43%)
Jan 06, 2021
6.167
6.332
6.140
6.225
41,228
+0.17(+2.82%)
Jan 05, 2021
6.188
6.316
6.054
6.054
47,427
-0.13(-2.16%)
Jan 04, 2021
6.097
6.188
6.060
6.188
32,859
+0.12(+2.03%)
Dec 31, 2020
6.065
6.065
6.065
62,321
-0.05(-0.80%)
Dec 30, 2020
5.766
6.161
5.766
6.113
62,321
+0.30(+5.22%)
Dec 29, 2020
5.895
5.895
5.745
5.810
23,551
+0.00(+0.09%)
Dec 28, 2020
5.830
5.845
5.735
5.805
38,381
-0.03(-0.47%)
Dec 24, 2020
5.915
5.915
5.830
5.833
20,652
-0.06(-1.10%)
Dec 23, 2020
5.885
5.935
5.855
5.897
25,480
+0.03(+0.47%)
Dec 22, 2020
5.815
5.950
5.756
5.870
27,233
+0.08(+1.38%)
Dec 21, 2020
5.810
5.835
5.745
5.790
28,191
-0.00(-0.09%)
Dec 18, 2020
5.895
5.920
5.750
5.795
35,891
-0.05(-0.85%)
Dec 17, 2020
5.810
5.955
5.810
5.845
91,035
+0.10(+1.74%)
Dec 16, 2020
5.656
5.950
5.656
5.745
59,976
+0.12(+2.13%)
Dec 15, 2020
5.636
5.710
5.606
5.626
44,248
-0.03(-0.62%)
Dec 14, 2020
5.661
5.715
5.536
5.661
42,780
+0.00(+0.00%)
Dec 11, 2020
5.641
5.734
5.556
5.661
69,376
+0.01(+0.18%)
Dec 10, 2020
5.656
5.778
5.611
5.651
51,569
-0.11(-1.99%)
Dec 09, 2020
5.835
5.880
5.705
5.765
24,065
+0.03(+0.52%)
Dec 08, 2020
5.735
5.809
5.730
5.735
26,493
-0.05(-0.90%)
Dec 07, 2020
5.830
5.860
5.661
5.788
47,256
+0.07(+1.27%)
Dec 04, 2020
5.830
5.830
5.686
5.715
32,081
+0.10(+1.87%)
Dec 03, 2020
5.745
5.785
5.611
5.611
33,021
-0.14(-2.40%)
Dec 02, 2020
5.661
5.830
5.661
5.749
61,189
+0.09(+1.56%)
Dec 01, 2020
5.611
5.760
5.581
5.661
48,998
+0.05(+0.98%)
Nov 30, 2020
5.750
5.812
5.551
5.606
24,772
-0.10(-1.83%)
Nov 27, 2020
5.606
5.870
5.606
5.710
63,962
+0.10(+1.78%)
Nov 25, 2020
5.461
5.725
5.444
5.611
35,490
+0.17(+3.21%)
Nov 24, 2020
5.561
5.578
5.361
5.436
39,313
+0.00(+0.00%)
Nov 23, 2020
5.506
5.636
5.361
5.436
76,408
-0.15(-2.68%)
Nov 20, 2020
5.556
5.586
5.491
5.586
64,965
+0.00(+0.00%)
Nov 19, 2020
5.656
5.805
5.548
5.586
24,764
+0.04(+0.81%)
Nov 18, 2020
5.775
5.902
5.541
5.541
43,362
-0.20(-3.48%)
Nov 17, 2020
5.940
5.950
5.740
5.740
45,489
-0.18(-3.11%)
Nov 16, 2020
6.149
6.284
5.800
5.925
39,446
-0.21(-3.41%)
Nov 13, 2020
6.359
6.382
6.045
6.134
57,746
-0.25(-3.91%)
Nov 12, 2020
6.518
6.518
6.284
6.384
122,888
+0.22(+3.56%)
Nov 11, 2020
6.234
6.304
6.050
6.164
71,082
+0.11(+1.84%)
Nov 10, 2020
6.099
6.182
5.910
6.053
55,180
+0.15(+2.51%)
Nov 09, 2020
5.935
5.985
5.885
5.905
89,882
+0.15(+2.69%)
Nov 06, 2020
5.820
5.825
5.643
5.750
31,881
+0.06(+1.12%)
Nov 05, 2020
5.661
5.810
5.636
5.687
36,693
+0.03(+0.45%)
Nov 04, 2020
5.616
5.710
5.586
5.661
17,905
+0.03(+0.46%)
Nov 03, 2020
5.601
5.695
5.551
5.636
18,274
+0.02(+0.31%)
Nov 02, 2020
5.661
5.730
5.618
5.618
24,167
-0.00(-0.02%)
Oct 30, 2020
5.486
5.710
5.462
5.619
69,777
+0.38(+7.33%)
Oct 29, 2020
5.222
5.351
5.137
5.235
26,627
-0.00(-0.08%)
Oct 28, 2020
5.336
5.356
5.149
5.239
56,786
-0.08(-1.55%)
Oct 27, 2020
5.287
5.336
5.262
5.321
13,143
+0.11(+2.01%)
Oct 26, 2020
5.351
5.351
5.212
5.216
8,465
-0.13(-2.43%)
Oct 23, 2020
5.287
5.346
5.147
5.346
26,667
+0.18(+3.43%)
Oct 22, 2020
5.287
5.287
5.138
5.169
16,409
+0.06(+1.25%)
Oct 21, 2020
5.242
5.242
5.102
5.106
28,706
-0.13(-2.50%)
Oct 20, 2020
5.287
5.287
5.097
5.237
19,655
-0.01(-0.19%)
Oct 19, 2020
5.217
5.336
5.217
5.247
17,769
+0.00(+0.00%)
Oct 16, 2020
5.087
5.336
5.047
5.247
51,731
+0.15(+3.04%)
Oct 15, 2020
5.107
5.197
5.032
5.092
19,952
-0.01(-0.15%)
Oct 14, 2020
4.992
5.167
4.992
5.100
15,675
+0.08(+1.64%)
Oct 13, 2020
4.992
5.067
4.992
5.017
12,918
-0.05(-0.98%)
Oct 12, 2020
5.077
5.092
5.007
5.067
32,007
-0.01(-0.20%)
Oct 09, 2020
5.087
5.157
5.077
5.077
12,030
-0.06(-1.16%)
Oct 08, 2020
5.127
5.237
5.122
5.137
23,383
+0.01(+0.29%)
Oct 07, 2020
5.112
5.197
5.097
5.122
17,233
+0.02(+0.49%)
Oct 06, 2020
4.987
5.361
4.982
5.097
65,967
+0.16(+3.23%)
Oct 05, 2020
4.863
4.987
4.838
4.937
32,891
+0.09(+1.85%)
Oct 02, 2020
4.738
4.863
4.676
4.848
27,469
+0.12(+2.64%)
Oct 01, 2020
4.738
4.738
4.675
4.723
18,274
+0.04(+0.83%)
Sep 30, 2020
4.713
4.723
4.646
4.684
14,649
-0.03(-0.61%)
Sep 29, 2020
4.663
4.713
4.651
4.713
9,688
+0.05(+1.07%)
Sep 28, 2020
4.658
4.663
4.558
4.663
28,935
+0.01(+0.21%)
Sep 25, 2020
4.563
4.663
4.518
4.653
13,233
+0.09(+1.97%)
Sep 24, 2020
4.464
4.563
4.459
4.563
13,502
+0.10(+2.17%)
Sep 23, 2020
4.494
4.603
4.429
4.467
39,343
-0.12(-2.55%)
Sep 22, 2020
4.548
4.583
4.538
4.583
23,164
-0.00(-0.11%)
Sep 21, 2020
4.663
4.663
4.553
4.588
33,661
-0.04(-0.97%)
Sep 18, 2020
4.678
4.721
4.588
4.633
38,297
-0.02(-0.43%)
Sep 17, 2020
4.698
4.718
4.613
4.653
7,954
-0.05(-1.17%)
Sep 16, 2020
4.648
4.713
4.648
4.708
21,332
+0.07(+1.61%)
Sep 15, 2020
4.601
4.643
4.591
4.633
13,341
+0.02(+0.54%)
Sep 14, 2020
4.583
4.623
4.578
4.608
33,591
+0.02(+0.43%)
Sep 11, 2020
4.588
4.618
4.583
4.588
11,429
-0.02(-0.54%)
Sep 10, 2020
4.603
4.618
4.603
4.613
8,956
-0.00(-0.11%)
Sep 09, 2020
4.543
4.623
4.538
4.618
60,279
+0.08(+1.76%)
Sep 08, 2020
4.319
4.543
4.319
4.538
68,989
-0.00(-0.11%)
Sep 04, 2020
4.518
4.543
4.464
4.543
35,490
+0.05(+1.22%)
Sep 03, 2020
4.533
4.533
4.396
4.489
78,429
-0.02(-0.44%)
Sep 02, 2020
4.543
4.543
4.468
4.509
33,882
-0.02(-0.55%)
Sep 01, 2020
4.523
4.533
4.489
4.533
17,117
+0.02(+0.55%)
Aug 31, 2020
4.528
4.528
4.489
4.509
9,742
-0.02(-0.44%)
Aug 28, 2020
4.538
4.545
4.499
4.528
26,467
+0.05(+1.06%)
Aug 27, 2020
4.543
4.543
4.481
4.481
24,708
-0.04(-0.94%)
Aug 26, 2020
4.509
4.543
4.507
4.523
22,455
-0.01(-0.17%)
Aug 25, 2020
4.514
4.531
4.484
4.531
10,985
+0.01(+0.28%)
Aug 24, 2020
4.499
4.543
4.484
4.518
21,811
+0.03(+0.68%)
Aug 21, 2020
4.494
4.533
4.459
4.488
15,238
-0.03(-0.67%)
Aug 20, 2020
4.553
4.593
4.504
4.518
18,785
-0.07(-1.63%)
Aug 19, 2020
4.603
4.643
4.593
4.593
34,020
-0.01(-0.22%)
Aug 18, 2020
4.588
4.618
4.553
4.603
46,020
+0.03(+0.76%)
Aug 17, 2020
4.558
4.613
4.547
4.568
38,209
+0.02(+0.44%)
Aug 14, 2020
4.553
4.558
4.499
4.548
15,639
+0.01(+0.22%)
Aug 13, 2020
4.543
4.553
4.538
4.538
67,665
+0.01(+0.15%)
Aug 12, 2020
4.518
4.548
4.498
4.532
57,329
+0.04(+0.96%)
Aug 11, 2020
4.434
4.553
4.434
4.489
46,139
-0.03(-0.77%)
Aug 10, 2020
4.444
4.553
4.444
4.523
39,700
+0.05(+1.23%)
Aug 07, 2020
4.439
4.469
4.424
4.469
23,259
+0.01(+0.22%)
Aug 06, 2020
4.429
4.469
4.419
4.459
33,035
+0.00(+0.00%)
Aug 05, 2020
4.414
4.474
4.414
4.459
16,143
+0.02(+0.45%)
Aug 04, 2020
4.364
4.444
4.344
4.439
55,152
+0.09(+1.95%)
Aug 03, 2020
4.479
4.479
4.339
4.354
92,260
-0.18(-3.97%)
Jul 31, 2020
4.504
4.546
4.464
4.533
19,048
+0.03(+0.66%)
Jul 30, 2020
4.558
4.558
4.440
4.504
7,992
-0.01(-0.33%)
Jul 29, 2020
4.523
4.523
4.506
4.518
15,770
+0.00(+0.00%)
Jul 28, 2020
4.538
4.558
4.504
4.518
34,515
-0.03(-0.75%)
Jul 27, 2020
4.523
4.558
4.494
4.552
24,031
+0.04(+0.96%)
Jul 24, 2020
4.459
4.513
4.459
4.509
18,045
+0.03(+0.69%)
Jul 23, 2020
4.444
4.489
4.444
4.479
19,878
+0.02(+0.50%)
Jul 22, 2020
4.449
4.464
4.430
4.456
27,602
+0.00(+0.06%)
Jul 21, 2020
4.394
4.489
4.394
4.454
30,196
-0.02(-0.43%)
Jul 20, 2020
4.424
4.487
4.424
4.473
35,145
+0.02(+0.44%)
Jul 17, 2020
4.434
4.513
4.414
4.454
27,469
-0.01(-0.34%)
Jul 16, 2020
4.439
4.489
4.439
4.469
16,259
-0.01(-0.33%)
Jul 15, 2020
4.484
4.518
4.476
4.484
45,178
-0.03(-0.61%)
Jul 14, 2020
4.504
4.558
4.489
4.511
22,096
+0.00(+0.06%)
Jul 13, 2020
4.558
4.563
4.509
4.509
25,466
-0.05(-1.09%)
Jul 10, 2020
4.558
4.588
4.538
4.558
363,523
+0.00(+0.11%)
Jul 09, 2020
4.548
4.558
4.516
4.553
57,632
+0.03(+0.77%)
Jul 08, 2020
4.504
4.541
4.504
4.518
50,311
-0.01(-0.22%)
Jul 07, 2020
4.553
4.553
4.528
4.528
14,881
-0.03(-0.66%)
Jul 06, 2020
4.523
4.558
4.518
4.558
35,568
-0.06(-1.30%)
Jul 02, 2020
4.603
4.653
4.513
4.618
20,852
-0.02(-0.43%)
Jul 01, 2020
4.623
4.658
4.613
4.638
24,744
-0.01(-0.21%)
Jun 30, 2020
4.658
4.658
4.563
4.648
21,661
-0.01(-0.21%)
Jun 29, 2020
4.563
4.658
4.563
4.658
16,564
+0.00(+0.10%)
Jun 26, 2020
4.678
4.693
4.588
4.654
31,479
-0.02(-0.52%)
Jun 25, 2020
4.578
4.683
4.563
4.678
28,901
+0.05(+1.08%)
Jun 24, 2020
4.663
4.688
4.563
4.628
27,022
-0.09(-2.01%)
Jun 23, 2020
4.748
4.748
4.618
4.723
21,594
-0.02(-0.53%)
Jun 22, 2020
4.678
4.748
4.678
4.748
20,395
+0.01(+0.25%)
Jun 19, 2020
4.833
4.833
4.736
4.736
22,056
-0.04(-0.87%)
Jun 18, 2020
4.830
4.830
4.738
4.778
27,395
-0.09(-1.75%)
Jun 17, 2020
4.858
4.942
4.858
4.863
19,000
-0.03(-0.60%)
Jun 16, 2020
4.743
4.972
4.743
4.893
42,973
+0.05(+1.03%)
Jun 15, 2020
4.688
4.848
4.623
4.843
16,155
+0.06(+1.36%)
Jun 12, 2020
4.828
4.912
4.623
4.778
25,665
+0.08(+1.81%)
Jun 11, 2020
4.898
4.987
4.613
4.693
99,294
-0.33(-6.61%)
Jun 10, 2020
5.037
5.161
4.888
5.025
38,078
+0.04(+0.76%)
Jun 09, 2020
5.037
5.037
4.962
4.987
7,148
-0.04(-0.89%)
Jun 08, 2020
5.017
5.068
4.803
5.032
79,103
-0.07(-1.46%)
Jun 05, 2020
5.077
5.247
5.039
5.107
104,866
+0.01(+0.20%)
Jun 04, 2020
5.132
5.277
5.017
5.097
26,908
+0.03(+0.66%)
Jun 03, 2020
5.012
5.187
5.012
5.064
42,303
+0.07(+1.33%)
Jun 02, 2020
4.987
5.182
4.922
4.997
96,368
-0.09(-1.76%)
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.