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
Earthstone Energy
(NY:
ESTE
)
21.17
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 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 29, 2020
2.920
3.010
2.700
2.980
290,700
+0.08(+2.76%)
May 28, 2020
3.190
3.190
2.830
2.900
264,929
-0.16(-5.23%)
May 27, 2020
2.890
3.130
2.770
3.060
205,136
+0.24(+8.51%)
May 26, 2020
2.780
2.875
2.700
2.820
229,298
+0.21(+8.05%)
May 22, 2020
2.660
2.670
2.530
2.610
180,200
-0.12(-4.40%)
May 21, 2020
2.690
2.830
2.620
2.730
244,291
+0.13(+5.00%)
May 20, 2020
2.350
2.600
2.335
2.600
314,197
+0.34(+15.04%)
May 19, 2020
2.330
2.420
2.240
2.260
195,073
-0.04(-1.74%)
May 18, 2020
2.210
2.350
2.150
2.300
398,976
+0.27(+13.30%)
May 15, 2020
1.960
2.101
1.910
2.030
122,100
+0.09(+4.64%)
May 14, 2020
1.950
2.090
1.800
1.940
169,518
-0.03(-1.52%)
May 13, 2020
2.200
2.200
1.930
1.970
295,030
-0.17(-7.94%)
May 12, 2020
2.230
2.265
2.120
2.140
285,927
-0.10(-4.46%)
May 11, 2020
2.250
2.300
2.200
2.240
296,432
-0.05(-2.18%)
May 08, 2020
2.300
2.450
2.250
2.290
201,100
+0.02(+0.88%)
May 07, 2020
2.280
2.450
2.220
2.270
273,413
+0.10(+4.61%)
May 06, 2020
2.340
2.370
2.100
2.170
177,832
-0.17(-7.26%)
May 05, 2020
2.460
2.480
2.250
2.340
275,294
+0.03(+1.30%)
May 04, 2020
2.160
2.350
2.100
2.310
128,515
+0.15(+6.94%)
May 01, 2020
2.270
2.270
2.000
2.160
188,200
-0.15(-6.49%)
Apr 30, 2020
2.430
2.470
2.210
2.310
209,406
-0.12(-4.94%)
Apr 29, 2020
2.100
2.460
2.100
2.430
395,964
+0.41(+20.30%)
Apr 28, 2020
1.950
2.050
1.900
2.020
232,517
+0.13(+6.88%)
Apr 27, 2020
1.880
1.924
1.720
1.890
232,144
+0.03(+1.61%)
Apr 24, 2020
1.850
1.960
1.765
1.860
239,600
+0.06(+3.33%)
Apr 23, 2020
1.740
1.850
1.680
1.800
376,486
+0.11(+6.51%)
Apr 22, 2020
1.800
1.800
1.610
1.690
282,173
+0.01(+0.60%)
Apr 21, 2020
1.580
1.730
1.440
1.680
272,709
+0.08(+5.00%)
Apr 20, 2020
1.650
1.680
1.520
1.600
384,484
-0.07(-4.19%)
Apr 17, 2020
1.730
1.730
1.610
1.670
300,000
+0.00(+0.00%)
Apr 16, 2020
1.810
1.810
1.660
1.670
149,504
-0.14(-7.73%)
Apr 15, 2020
1.800
1.815
1.660
1.810
265,931
-0.08(-4.23%)
Apr 14, 2020
1.850
1.930
1.760
1.890
347,683
+0.04(+2.16%)
Apr 13, 2020
1.940
2.000
1.810
1.850
259,185
+0.03(+1.65%)
Apr 09, 2020
1.980
2.067
1.750
1.820
535,500
-0.01(-0.55%)
Apr 08, 2020
1.700
1.910
1.670
1.830
296,890
+0.18(+10.91%)
Apr 07, 2020
1.780
1.976
1.600
1.650
509,483
-0.10(-5.71%)
Apr 06, 2020
1.780
1.780
1.692
1.750
288,110
+0.09(+5.42%)
Apr 03, 2020
1.800
1.800
1.550
1.660
478,300
-0.07(-4.05%)
Apr 02, 2020
1.710
1.955
1.600
1.730
542,018
+0.17(+10.90%)
Apr 01, 2020
1.630
1.660
1.520
1.560
234,254
-0.20(-11.36%)
Mar 31, 2020
1.860
1.870
1.700
1.760
250,126
-0.01(-0.56%)
Mar 30, 2020
2.000
2.000
1.750
1.770
499,353
-0.24(-11.94%)
Mar 27, 2020
2.200
2.280
1.990
2.010
244,400
-0.31(-13.36%)
Mar 26, 2020
2.270
2.330
1.970
2.320
438,378
+0.10(+4.50%)
Mar 25, 2020
2.320
2.350
2.030
2.220
373,152
+0.07(+3.26%)
Mar 24, 2020
1.850
2.150
1.820
2.150
382,931
+0.41(+23.56%)
Mar 23, 2020
1.910
1.940
1.720
1.740
328,731
-0.07(-3.87%)
Mar 20, 2020
2.340
2.350
1.800
1.810
447,100
-0.42(-18.83%)
Mar 19, 2020
2.020
2.270
2.000
2.230
364,530
+0.24(+12.06%)
Mar 18, 2020
1.770
2.000
1.710
1.990
290,993
+0.07(+3.65%)
Mar 17, 2020
1.950
2.090
1.830
1.920
396,626
+0.05(+2.67%)
Mar 16, 2020
2.070
2.150
1.800
1.870
345,903
-0.38(-16.89%)
Mar 13, 2020
1.990
2.250
1.880
2.250
512,300
+0.40(+21.62%)
Mar 12, 2020
2.210
2.210
1.660
1.850
572,480
-0.52(-21.94%)
Mar 11, 2020
2.680
2.680
2.280
2.370
463,118
-0.42(-15.05%)
Mar 10, 2020
2.780
2.860
2.250
2.790
555,258
+0.31(+12.50%)
Mar 09, 2020
2.580
2.630
2.010
2.480
1,044,605
-0.96(-27.91%)
Mar 06, 2020
3.670
3.780
3.400
3.440
387,200
-0.38(-9.95%)
Mar 05, 2020
4.010
4.070
3.790
3.820
232,196
-0.31(-7.51%)
Mar 04, 2020
4.040
4.200
3.900
4.130
163,713
+0.17(+4.29%)
Mar 03, 2020
4.290
4.300
3.910
3.960
136,823
-0.26(-6.16%)
Mar 02, 2020
3.970
4.230
3.810
4.220
199,730
+0.37(+9.61%)
Feb 28, 2020
3.990
4.010
3.790
3.850
299,700
-0.30(-7.23%)
Feb 27, 2020
4.140
4.190
3.780
4.150
284,213
-0.16(-3.71%)
Feb 26, 2020
4.570
4.570
4.260
4.310
169,166
-0.26(-5.69%)
Feb 25, 2020
4.560
4.610
4.435
4.570
287,332
+0.09(+2.01%)
Feb 24, 2020
4.560
4.560
4.260
4.480
312,161
-0.26(-5.49%)
Feb 21, 2020
4.700
4.790
4.430
4.740
284,200
-0.01(-0.21%)
Feb 20, 2020
4.750
4.970
4.710
4.750
152,423
+0.06(+1.28%)
Feb 19, 2020
4.450
4.750
4.450
4.690
286,929
+0.31(+7.08%)
Feb 18, 2020
4.380
4.420
4.270
4.380
144,817
-0.03(-0.68%)
Feb 14, 2020
4.550
4.580
4.360
4.410
155,700
-0.12(-2.65%)
Feb 13, 2020
4.590
4.650
4.483
4.530
103,249
-0.05(-1.09%)
Feb 12, 2020
4.630
4.680
4.440
4.580
242,314
+0.06(+1.33%)
Feb 11, 2020
4.520
4.655
4.500
4.520
199,297
+0.07(+1.57%)
Feb 10, 2020
4.570
4.650
4.370
4.450
259,760
-0.06(-1.33%)
Feb 07, 2020
4.810
4.878
4.480
4.510
201,400
-0.37(-7.58%)
Feb 06, 2020
5.140
5.160
4.850
4.880
207,395
-0.26(-5.06%)
Feb 05, 2020
4.870
5.150
4.865
5.140
362,995
+0.45(+9.59%)
Feb 04, 2020
4.650
4.840
4.650
4.690
226,067
+0.10(+2.18%)
Feb 03, 2020
5.000
5.110
4.560
4.590
343,663
-0.41(-8.20%)
Jan 31, 2020
5.230
5.230
4.937
5.000
223,100
-0.15(-2.91%)
Jan 30, 2020
4.530
5.180
4.530
5.150
221,870
+0.53(+11.47%)
Jan 29, 2020
4.740
4.740
4.530
4.620
157,670
-0.08(-1.70%)
Jan 28, 2020
4.610
4.720
4.520
4.700
130,068
+0.13(+2.84%)
Jan 27, 2020
4.620
4.735
4.550
4.570
191,164
-0.18(-3.79%)
Jan 24, 2020
4.890
4.950
4.700
4.750
140,100
-0.15(-3.06%)
Jan 23, 2020
5.010
5.050
4.762
4.900
313,223
-0.21(-4.11%)
Jan 22, 2020
5.240
5.280
5.080
5.110
192,179
-0.16(-3.04%)
Jan 21, 2020
5.370
5.430
5.210
5.270
208,287
-0.19(-3.48%)
Jan 17, 2020
5.630
5.640
5.340
5.460
210,200
-0.10(-1.80%)
Jan 16, 2020
5.380
5.870
5.380
5.560
195,427
+0.20(+3.73%)
Jan 15, 2020
5.450
5.510
5.230
5.360
175,046
-0.09(-1.65%)
Jan 14, 2020
5.750
5.750
5.310
5.450
343,851
-0.33(-5.71%)
Jan 13, 2020
6.080
6.100
5.750
5.780
284,431
-0.27(-4.46%)
Jan 10, 2020
6.310
6.360
5.980
6.050
334,800
-0.24(-3.82%)
Jan 09, 2020
6.480
6.480
6.110
6.290
299,517
-0.19(-2.93%)
Jan 08, 2020
7.130
7.170
6.290
6.480
353,117
-0.47(-6.76%)
Jan 07, 2020
6.700
7.230
6.660
6.950
454,454
+0.34(+5.14%)
Jan 06, 2020
6.420
6.730
6.370
6.610
310,654
+0.30(+4.75%)
Jan 03, 2020
6.230
6.400
6.150
6.310
204,500
+0.13(+2.10%)
Jan 02, 2020
6.390
6.410
6.010
6.180
168,137
-0.15(-2.37%)
Dec 31, 2019
5.900
6.430
5.860
6.330
184,300
+0.39(+6.57%)
Dec 30, 2019
6.390
6.390
5.920
5.940
259,495
-0.45(-7.04%)
Dec 27, 2019
6.600
6.600
6.360
6.390
86,300
-0.17(-2.59%)
Dec 26, 2019
6.630
6.792
6.510
6.560
119,143
-0.02(-0.30%)
Dec 24, 2019
6.650
6.840
6.550
6.580
118,100
-0.01(-0.15%)
Dec 23, 2019
6.460
6.680
6.390
6.590
390,243
+0.18(+2.81%)
Dec 20, 2019
6.400
6.480
6.194
6.410
351,800
+0.09(+1.42%)
Dec 19, 2019
6.150
6.330
6.100
6.320
127,711
+0.17(+2.76%)
Dec 18, 2019
5.970
6.250
5.970
6.150
113,234
+0.15(+2.50%)
Dec 17, 2019
5.840
6.010
5.840
6.000
217,306
+0.16(+2.74%)
Dec 16, 2019
5.800
6.030
5.780
5.840
240,670
+0.13(+2.28%)
Dec 13, 2019
5.720
5.865
5.520
5.710
173,400
-0.01(-0.17%)
Dec 12, 2019
5.430
5.735
5.419
5.720
134,925
+0.26(+4.76%)
Dec 11, 2019
5.480
5.540
5.320
5.460
93,503
+0.00(+0.00%)
Dec 10, 2019
5.230
5.470
5.186
5.460
153,043
+0.24(+4.60%)
Dec 09, 2019
5.170
5.270
5.100
5.220
91,836
+0.03(+0.58%)
Dec 06, 2019
4.770
5.210
4.720
5.190
161,800
+0.45(+9.49%)
Dec 05, 2019
4.880
4.930
4.680
4.740
137,298
-0.03(-0.63%)
Dec 04, 2019
4.380
4.814
4.360
4.770
167,339
+0.46(+10.67%)
Dec 03, 2019
4.150
4.340
4.080
4.310
105,595
+0.14(+3.36%)
Dec 02, 2019
4.550
4.590
4.150
4.170
184,395
-0.30(-6.71%)
Nov 29, 2019
4.480
4.500
4.320
4.470
48,200
-0.02(-0.45%)
Nov 27, 2019
4.330
4.500
4.310
4.490
120,000
+0.21(+4.91%)
Nov 26, 2019
4.360
4.400
4.280
4.280
198,912
-0.07(-1.61%)
Nov 25, 2019
4.440
4.450
4.210
4.350
239,246
-0.11(-2.47%)
Nov 22, 2019
4.420
4.580
4.360
4.460
119,700
+0.05(+1.13%)
Nov 21, 2019
4.520
4.617
4.340
4.410
137,708
-0.10(-2.22%)
Nov 20, 2019
4.760
4.920
4.510
4.510
375,222
-0.26(-5.45%)
Nov 19, 2019
5.260
5.280
4.750
4.770
197,534
-0.49(-9.32%)
Nov 18, 2019
5.720
5.740
5.250
5.260
503,054
-0.46(-8.04%)
Nov 15, 2019
5.630
5.860
5.620
5.720
165,900
+0.14(+2.51%)
Nov 14, 2019
5.590
5.840
5.560
5.580
234,676
-0.01(-0.18%)
Nov 13, 2019
5.400
5.800
5.400
5.590
217,618
+0.11(+2.01%)
Nov 12, 2019
5.610
5.640
5.420
5.480
270,710
-0.12(-2.14%)
Nov 11, 2019
5.500
5.680
5.410
5.600
212,586
-0.05(-0.88%)
Nov 08, 2019
5.400
5.680
5.285
5.650
228,100
+0.20(+3.67%)
Nov 07, 2019
4.640
5.480
4.550
5.450
547,868
+0.92(+20.31%)
Nov 06, 2019
4.770
4.900
4.510
4.530
125,173
-0.28(-5.82%)
Nov 05, 2019
4.530
4.850
4.520
4.810
235,910
+0.30(+6.65%)
Nov 04, 2019
4.190
4.550
4.190
4.510
135,961
+0.41(+10.00%)
Nov 01, 2019
3.940
4.150
3.940
4.100
82,900
+0.22(+5.67%)
Oct 31, 2019
3.900
3.960
3.770
3.880
126,076
-0.05(-1.27%)
Oct 30, 2019
4.080
4.130
3.840
3.930
94,374
-0.15(-3.68%)
Oct 29, 2019
4.110
4.240
4.050
4.080
140,110
-0.05(-1.21%)
Oct 28, 2019
4.050
4.180
4.050
4.130
198,981
+0.10(+2.48%)
Oct 25, 2019
3.930
4.080
3.880
4.030
67,300
+0.10(+2.54%)
Oct 24, 2019
3.920
3.990
3.770
3.930
154,315
+0.03(+0.77%)
Oct 23, 2019
3.820
4.030
3.700
3.900
161,182
+0.08(+2.09%)
Oct 22, 2019
3.480
3.910
3.430
3.820
173,196
+0.38(+11.05%)
Oct 21, 2019
3.310
3.446
3.280
3.440
118,516
+0.13(+3.93%)
Oct 18, 2019
3.480
3.480
3.258
3.310
97,700
-0.17(-4.89%)
Oct 17, 2019
3.320
3.480
3.320
3.480
83,185
+0.16(+4.82%)
Oct 16, 2019
3.280
3.400
3.250
3.320
65,329
+0.02(+0.61%)
Oct 15, 2019
3.420
3.440
3.260
3.300
180,603
-0.13(-3.79%)
Oct 14, 2019
3.720
3.720
3.420
3.430
135,459
-0.34(-9.02%)
Oct 11, 2019
3.660
3.870
3.610
3.770
137,700
+0.17(+4.72%)
Oct 10, 2019
3.460
3.670
3.460
3.600
188,028
+0.00(+0.00%)
Oct 09, 2019
3.600
3.650
3.460
3.600
322,517
+0.08(+2.27%)
Oct 08, 2019
3.500
3.590
3.410
3.520
214,291
-0.01(-0.28%)
Oct 07, 2019
3.430
3.550
3.330
3.530
145,302
+0.10(+2.92%)
Oct 04, 2019
3.290
3.450
3.240
3.430
246,700
+0.15(+4.57%)
Oct 03, 2019
3.210
3.310
3.150
3.280
103,325
+0.02(+0.61%)
Oct 02, 2019
3.250
3.360
3.130
3.260
109,959
+0.01(+0.31%)
Oct 01, 2019
3.250
3.470
3.210
3.250
152,817
+0.00(+0.00%)
Sep 30, 2019
3.370
3.370
3.100
3.250
307,934
-0.13(-3.85%)
Sep 27, 2019
3.410
3.500
3.330
3.380
94,200
-0.07(-2.03%)
Sep 26, 2019
3.710
3.710
3.380
3.450
140,382
-0.30(-8.00%)
Sep 25, 2019
3.780
3.825
3.707
3.750
83,794
-0.06(-1.57%)
Sep 24, 2019
4.080
4.080
3.710
3.810
377,510
-0.27(-6.62%)
Sep 23, 2019
4.270
4.290
4.040
4.080
160,624
-0.18(-4.23%)
Sep 20, 2019
4.140
4.270
4.020
4.260
249,100
+0.13(+3.15%)
Sep 19, 2019
4.220
4.313
4.070
4.130
192,348
-0.09(-2.13%)
Sep 18, 2019
4.360
4.400
4.090
4.220
313,633
-0.16(-3.65%)
Sep 17, 2019
4.060
4.800
3.900
4.380
1,218,325
+0.29(+7.09%)
Sep 16, 2019
4.220
4.356
4.000
4.090
271,998
+0.30(+7.92%)
Sep 13, 2019
3.700
3.815
3.630
3.790
115,000
+0.14(+3.84%)
Sep 12, 2019
3.690
3.735
3.560
3.650
248,355
-0.15(-3.95%)
Sep 11, 2019
3.860
3.950
3.700
3.800
99,352
-0.01(-0.26%)
Sep 10, 2019
3.770
4.030
3.720
3.810
126,364
+0.07(+1.87%)
Sep 09, 2019
3.500
3.740
3.450
3.740
142,853
+0.31(+9.04%)
Sep 06, 2019
3.500
3.545
3.320
3.430
87,500
-0.10(-2.83%)
Sep 05, 2019
3.420
3.570
3.380
3.530
99,426
+0.18(+5.37%)
Sep 04, 2019
3.320
3.420
3.210
3.350
116,994
+0.11(+3.40%)
Sep 03, 2019
3.340
3.380
3.110
3.240
200,545
-0.20(-5.81%)
Aug 30, 2019
3.530
3.530
3.320
3.440
106,000
-0.10(-2.82%)
Aug 29, 2019
3.480
3.690
3.480
3.540
189,830
+0.13(+3.81%)
Aug 28, 2019
3.200
3.470
3.170
3.410
168,832
+0.29(+9.29%)
Aug 27, 2019
3.210
3.300
3.000
3.120
262,373
-0.09(-2.80%)
Aug 26, 2019
3.220
3.320
3.150
3.210
182,760
+0.02(+0.63%)
Aug 23, 2019
3.370
3.440
3.190
3.190
184,700
-0.27(-7.80%)
Aug 22, 2019
3.510
3.590
3.380
3.460
134,464
-0.05(-1.42%)
Aug 21, 2019
3.630
3.690
3.390
3.510
174,598
-0.04(-1.13%)
Aug 20, 2019
3.480
3.610
3.330
3.550
284,066
+0.06(+1.72%)
Aug 19, 2019
3.390
3.550
3.300
3.490
324,190
+0.19(+5.76%)
Aug 16, 2019
3.390
3.450
3.280
3.300
481,300
-0.08(-2.37%)
Aug 15, 2019
3.510
3.520
3.300
3.380
134,317
-0.13(-3.70%)
Aug 14, 2019
3.580
3.580
3.420
3.510
164,343
-0.23(-6.15%)
Aug 13, 2019
3.860
4.040
3.690
3.740
301,688
-0.13(-3.36%)
Aug 12, 2019
4.120
4.120
3.790
3.870
158,620
-0.17(-4.21%)
Aug 09, 2019
4.090
4.350
4.010
4.040
234,100
-0.04(-0.98%)
Aug 08, 2019
3.800
4.080
3.750
4.080
267,268
+0.31(+8.22%)
Aug 07, 2019
3.500
3.860
3.475
3.770
355,753
+0.20(+5.60%)
Aug 06, 2019
3.630
3.700
3.430
3.570
193,737
-0.04(-1.11%)
Aug 05, 2019
3.780
3.780
3.510
3.610
266,019
-0.18(-4.75%)
Aug 02, 2019
3.940
4.050
3.750
3.790
177,800
-0.14(-3.56%)
Aug 01, 2019
4.300
4.300
3.800
3.930
271,602
-0.45(-10.27%)
Jul 31, 2019
4.290
4.535
4.280
4.380
302,642
+0.10(+2.34%)
Jul 30, 2019
4.020
4.370
3.980
4.280
481,473
+0.26(+6.47%)
Jul 29, 2019
4.390
4.418
3.930
4.020
252,108
-0.37(-8.43%)
Jul 26, 2019
4.350
4.430
4.210
4.390
214,100
+0.05(+1.15%)
Jul 25, 2019
4.700
4.827
4.330
4.340
229,915
-0.36(-7.66%)
Jul 24, 2019
4.630
4.940
4.620
4.700
239,125
+0.05(+1.08%)
Jul 23, 2019
4.730
4.820
4.616
4.650
373,923
-0.09(-1.90%)
Jul 22, 2019
4.810
4.960
4.630
4.740
139,272
-0.04(-0.84%)
Jul 19, 2019
4.750
4.860
4.590
4.780
322,300
+0.01(+0.21%)
Jul 18, 2019
5.190
5.200
4.700
4.770
373,121
-0.43(-8.27%)
Jul 17, 2019
5.540
5.573
5.180
5.200
253,651
-0.36(-6.47%)
Jul 16, 2019
5.950
5.970
5.510
5.560
146,998
-0.38(-6.40%)
Jul 15, 2019
6.200
6.200
5.810
5.940
114,681
-0.25(-4.04%)
Jul 12, 2019
6.250
6.270
6.080
6.190
101,800
-0.06(-0.96%)
Jul 11, 2019
6.550
6.630
6.240
6.250
131,698
-0.26(-3.99%)
Jul 10, 2019
6.460
6.600
6.300
6.510
120,606
+0.18(+2.84%)
Jul 09, 2019
6.500
6.500
6.170
6.330
145,634
-0.22(-3.36%)
Jul 08, 2019
6.500
6.730
6.500
6.550
173,675
-0.09(-1.36%)
Jul 05, 2019
6.520
6.785
6.520
6.640
88,800
+0.12(+1.84%)
Jul 03, 2019
6.530
6.710
6.460
6.520
105,300
+0.06(+0.93%)
Jul 02, 2019
6.210
6.747
5.860
6.460
612,204
+0.26(+4.19%)
Jul 01, 2019
6.240
6.340
6.100
6.200
84,172
+0.08(+1.31%)
Jun 28, 2019
6.090
6.210
6.045
6.120
145,800
+0.03(+0.49%)
Jun 27, 2019
5.690
6.200
5.690
6.090
120,885
+0.44(+7.79%)
Jun 26, 2019
5.610
5.780
5.610
5.650
270,321
+0.13(+2.36%)
Jun 25, 2019
5.490
5.600
5.430
5.520
80,999
+0.04(+0.73%)
Jun 24, 2019
5.620
5.750
5.410
5.480
78,873
-0.11(-1.97%)
Jun 21, 2019
5.750
5.930
5.510
5.590
121,000
-0.17(-2.95%)
Jun 20, 2019
5.780
5.925
5.680
5.760
92,759
+0.11(+1.95%)
Jun 19, 2019
5.860
5.908
5.560
5.650
71,538
-0.22(-3.75%)
Jun 18, 2019
5.820
6.050
5.705
5.870
73,977
+0.13(+2.26%)
Jun 17, 2019
5.500
5.750
5.400
5.740
82,371
+0.23(+4.17%)
Jun 14, 2019
5.350
5.560
5.314
5.510
133,100
+0.16(+2.99%)
Jun 13, 2019
5.320
5.390
5.240
5.350
80,148
+0.12(+2.29%)
Jun 12, 2019
5.380
5.380
5.190
5.230
35,113
-0.24(-4.39%)
Jun 11, 2019
5.560
5.620
5.420
5.470
47,495
-0.01(-0.18%)
Jun 10, 2019
5.620
5.750
5.470
5.480
50,966
-0.14(-2.49%)
Jun 07, 2019
5.260
5.670
5.240
5.620
90,200
+0.38(+7.25%)
Jun 06, 2019
5.260
5.350
5.070
5.240
591,045
-0.04(-0.76%)
Jun 05, 2019
5.680
5.780
5.240
5.280
230,858
-0.39(-6.88%)
Jun 04, 2019
5.650
5.680
5.410
5.670
183,938
+0.09(+1.61%)
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.