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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
2.010
-0.150 (-6.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2020
3.630
3.650
3.620
3.645
800
+0.03(+0.83%)
May 28, 2020
3.611
3.680
3.560
3.615
4,443
-0.00(-0.14%)
May 27, 2020
3.890
3.890
3.520
3.620
13,008
-0.24(-6.27%)
May 26, 2020
3.890
3.950
3.800
3.862
3,086
+0.10(+2.57%)
May 22, 2020
3.870
4.000
3.530
3.765
25,100
-0.06(-1.69%)
May 21, 2020
3.830
3.897
3.761
3.830
2,308
-0.03(-0.78%)
May 20, 2020
3.750
3.950
3.750
3.860
9,352
+0.02(+0.53%)
May 19, 2020
3.960
3.958
3.830
3.840
8,479
-0.06(-1.54%)
May 18, 2020
3.760
3.950
3.750
3.900
14,102
+0.01(+0.20%)
May 15, 2020
3.850
3.990
3.850
3.892
3,900
+0.00(+0.05%)
May 14, 2020
4.040
4.040
3.810
3.890
12,010
+0.01(+0.26%)
May 13, 2020
3.910
3.925
3.850
3.880
1,625
-0.12(-3.01%)
May 12, 2020
4.075
4.140
4.000
4.000
2,859
-0.04(-0.92%)
May 11, 2020
4.000
4.110
3.911
4.037
3,708
+0.06(+1.57%)
May 08, 2020
3.885
4.155
3.800
3.975
10,400
-0.12(-2.93%)
May 07, 2020
4.060
4.450
3.802
4.095
24,292
-0.41(-9.00%)
May 06, 2020
3.740
4.500
3.642
4.500
46,567
+0.61(+15.68%)
May 05, 2020
3.560
3.897
3.560
3.890
6,071
+0.19(+5.14%)
May 04, 2020
3.760
3.760
3.534
3.700
2,405
-0.15(-3.90%)
May 01, 2020
3.660
4.099
3.650
3.850
8,500
+0.11(+2.83%)
Apr 30, 2020
3.689
3.745
3.510
3.744
64,590
+0.06(+1.74%)
Apr 29, 2020
3.720
3.794
3.660
3.680
12,689
-0.11(-2.90%)
Apr 28, 2020
3.840
3.847
3.680
3.790
11,546
-0.02(-0.66%)
Apr 27, 2020
4.190
4.190
3.668
3.815
19,825
-0.69(-15.22%)
Apr 24, 2020
3.500
4.550
3.400
4.500
74,400
+0.46(+11.33%)
Apr 23, 2020
3.550
4.150
3.320
4.042
47,659
+0.53(+15.00%)
Apr 22, 2020
3.372
3.590
3.372
3.515
33,930
-0.05(-1.51%)
Apr 21, 2020
3.620
3.770
3.500
3.569
47,194
-0.08(-2.09%)
Apr 20, 2020
3.700
3.740
3.590
3.645
22,918
-0.21(-5.32%)
Apr 17, 2020
3.570
4.140
3.450
3.850
160,100
+0.43(+12.50%)
Apr 16, 2020
3.240
3.422
3.240
3.422
4,740
+0.05(+1.40%)
Apr 15, 2020
3.400
3.480
3.220
3.375
38,801
-0.22(-6.19%)
Apr 14, 2020
3.460
3.600
3.380
3.598
19,986
-0.14(-3.70%)
Apr 13, 2020
3.660
3.780
3.230
3.736
66,578
+0.24(+6.88%)
Apr 09, 2020
3.580
3.890
3.415
3.495
72,500
-0.16(-4.36%)
Apr 08, 2020
3.750
3.750
3.556
3.655
1,267
+0.00(+0.00%)
Apr 07, 2020
3.610
3.780
3.610
3.655
3,483
-0.09(-2.29%)
Apr 06, 2020
3.540
3.780
3.500
3.740
32,791
-0.00(-0.00%)
Apr 03, 2020
3.820
3.850
3.740
3.740
3,200
-0.11(-2.85%)
Apr 02, 2020
4.010
4.010
3.820
3.850
9,187
-0.20(-4.94%)
Apr 01, 2020
4.045
4.100
3.952
4.050
8,508
-0.05(-1.22%)
Mar 31, 2020
3.900
4.100
3.900
4.100
12,513
+0.25(+6.63%)
Mar 30, 2020
3.710
3.880
3.697
3.845
9,680
+0.35(+9.86%)
Mar 27, 2020
3.710
3.710
3.500
3.500
9,400
-0.29(-7.67%)
Mar 26, 2020
3.590
3.940
3.590
3.791
35,954
-0.08(-2.05%)
Mar 25, 2020
3.690
3.870
3.680
3.870
35,702
+0.27(+7.50%)
Mar 24, 2020
3.840
3.860
3.570
3.600
35,244
-0.47(-11.55%)
Mar 23, 2020
4.450
4.450
4.050
4.070
58,762
-0.32(-7.29%)
Mar 20, 2020
4.340
4.531
4.340
4.390
33,600
-0.11(-2.44%)
Mar 19, 2020
4.450
4.550
4.430
4.500
50,117
+0.12(+2.68%)
Mar 18, 2020
4.320
4.490
4.300
4.383
20,735
+0.02(+0.52%)
Mar 17, 2020
4.360
4.423
4.190
4.360
22,409
+0.00(+0.00%)
Mar 16, 2020
4.630
4.665
4.340
4.360
42,703
+0.01(+0.24%)
Mar 13, 2020
4.010
4.390
4.010
4.349
18,700
+0.14(+3.31%)
Mar 12, 2020
4.300
4.300
4.000
4.210
17,520
+0.05(+1.29%)
Mar 11, 2020
4.090
4.283
4.000
4.156
8,822
+0.20(+5.09%)
Mar 10, 2020
4.000
4.000
3.918
3.955
9,817
+0.08(+1.93%)
Mar 09, 2020
3.790
4.060
3.730
3.880
29,743
+0.15(+4.02%)
Mar 06, 2020
3.670
3.930
3.580
3.730
48,300
-0.23(-5.81%)
Mar 05, 2020
4.090
4.090
3.950
3.960
12,373
+0.02(+0.51%)
Mar 04, 2020
4.380
4.380
3.940
3.940
9,956
-0.21(-5.06%)
Mar 03, 2020
4.260
4.530
4.034
4.150
9,142
-0.04(-0.95%)
Mar 02, 2020
3.980
4.240
3.980
4.190
29,702
-0.04(-1.06%)
Feb 28, 2020
4.370
4.510
4.220
4.235
18,700
-0.21(-4.68%)
Feb 27, 2020
4.760
4.800
4.406
4.443
12,060
-0.22(-4.81%)
Feb 26, 2020
4.600
4.816
4.520
4.667
34,871
+0.27(+6.08%)
Feb 25, 2020
4.220
4.400
4.220
4.400
36,789
+0.12(+2.80%)
Feb 24, 2020
4.160
4.280
4.080
4.280
14,936
+0.13(+3.01%)
Feb 21, 2020
4.228
4.230
4.120
4.155
6,400
-0.18(-4.15%)
Feb 20, 2020
4.240
4.340
4.240
4.335
21,089
+0.04(+0.94%)
Feb 19, 2020
4.200
4.295
4.200
4.295
11,107
+0.08(+2.01%)
Feb 18, 2020
4.200
4.400
4.200
4.210
5,123
-0.02(-0.47%)
Feb 14, 2020
4.240
4.430
4.230
4.230
4,700
-0.05(-1.17%)
Feb 13, 2020
4.270
4.390
4.270
4.280
9,881
-0.07(-1.61%)
Feb 12, 2020
4.310
4.420
4.310
4.350
1,308
+0.00(+0.00%)
Feb 11, 2020
4.400
4.420
4.312
4.350
2,534
+0.02(+0.46%)
Feb 10, 2020
4.303
4.370
4.303
4.330
3,842
-0.03(-0.61%)
Feb 07, 2020
4.290
4.422
4.290
4.356
1,000
+0.05(+1.08%)
Feb 06, 2020
4.300
4.390
4.290
4.310
25,580
-0.05(-1.15%)
Feb 05, 2020
4.260
4.400
4.260
4.360
2,516
+0.04(+0.81%)
Feb 04, 2020
4.393
4.393
4.246
4.325
10,879
+0.13(+3.22%)
Feb 03, 2020
4.230
4.230
4.112
4.190
826
-0.10(-2.44%)
Jan 31, 2020
4.250
4.510
4.200
4.295
6,100
-0.01(-0.35%)
Jan 30, 2020
4.530
4.530
4.250
4.310
5,456
-0.10(-2.27%)
Jan 29, 2020
4.420
4.570
4.280
4.410
7,826
-0.01(-0.23%)
Jan 28, 2020
4.350
4.462
4.223
4.420
4,468
-0.02(-0.45%)
Jan 27, 2020
4.230
4.440
4.230
4.440
12,431
+0.10(+2.30%)
Jan 24, 2020
4.319
4.368
4.290
4.340
2,700
+0.03(+0.70%)
Jan 23, 2020
4.311
4.315
4.300
4.310
2,278
-0.01(-0.23%)
Jan 22, 2020
4.190
4.442
4.190
4.320
779
+0.20(+4.85%)
Jan 21, 2020
4.250
4.250
4.110
4.120
7,665
-0.18(-4.30%)
Jan 17, 2020
4.270
4.305
4.270
4.305
12,000
-0.02(-0.46%)
Jan 16, 2020
4.330
4.387
4.250
4.325
3,421
+0.01(+0.21%)
Jan 15, 2020
4.410
4.450
4.060
4.316
21,781
-0.10(-2.24%)
Jan 14, 2020
4.510
4.536
4.390
4.415
9,800
-0.25(-5.36%)
Jan 13, 2020
4.480
4.720
4.480
4.665
27,092
+0.26(+6.02%)
Jan 10, 2020
4.600
4.660
4.393
4.400
18,000
-0.20(-4.35%)
Jan 09, 2020
4.720
4.720
4.450
4.600
11,871
+0.31(+7.17%)
Jan 08, 2020
4.230
4.370
4.200
4.292
46,061
+0.08(+1.95%)
Jan 07, 2020
4.020
4.230
3.950
4.210
166,138
+0.23(+5.65%)
Jan 06, 2020
3.940
4.010
3.910
3.985
41,406
-0.09(-2.09%)
Jan 03, 2020
4.090
4.090
4.050
4.070
4,700
-0.12(-2.81%)
Jan 02, 2020
4.190
4.190
4.151
4.188
500
-0.07(-1.59%)
Dec 31, 2019
4.210
4.255
4.200
4.255
41,700
-0.03(-0.58%)
Dec 30, 2019
4.260
4.290
4.220
4.280
14,489
+0.02(+0.47%)
Dec 27, 2019
4.260
4.280
4.240
4.260
65,300
-0.07(-1.62%)
Dec 26, 2019
4.350
4.350
4.240
4.330
12,692
-0.02(-0.46%)
Dec 24, 2019
4.380
4.410
4.330
4.350
275,100
-0.07(-1.69%)
Dec 23, 2019
4.430
4.450
4.390
4.425
2,360
-0.02(-0.34%)
Dec 20, 2019
4.390
4.480
4.390
4.440
29,600
-0.01(-0.22%)
Dec 19, 2019
4.450
4.500
4.430
4.450
7,674
-0.04(-0.89%)
Dec 18, 2019
4.470
4.500
4.470
4.490
12,870
+0.00(+0.11%)
Dec 17, 2019
4.449
4.500
4.449
4.485
47,860
+0.00(+0.11%)
Dec 16, 2019
4.440
4.480
4.440
4.480
10,057
-0.00(-0.10%)
Dec 13, 2019
4.490
4.520
4.470
4.484
16,300
-0.05(-1.01%)
Dec 12, 2019
4.470
4.560
4.470
4.530
2,227
+0.04(+1.00%)
Dec 11, 2019
4.520
4.521
4.485
4.485
1,822
-0.05(-1.10%)
Dec 10, 2019
4.490
4.535
4.490
4.535
266
-0.02(-0.55%)
Dec 09, 2019
4.540
4.570
4.540
4.560
4,468
-0.00(-0.00%)
Dec 06, 2019
4.520
4.580
4.520
4.560
3,300
+0.09(+2.01%)
Dec 05, 2019
4.453
4.470
4.420
4.470
1,013
+0.00(+0.00%)
Dec 04, 2019
4.470
4.504
4.470
4.470
2,135
+0.01(+0.22%)
Dec 03, 2019
4.450
4.490
4.450
4.460
1,597
-0.07(-1.57%)
Dec 02, 2019
4.480
4.560
4.480
4.531
4,177
+0.06(+1.36%)
Nov 29, 2019
4.560
4.560
4.470
4.470
5,500
-0.12(-2.61%)
Nov 27, 2019
4.580
4.600
4.580
4.590
1,900
+0.05(+1.09%)
Nov 26, 2019
4.550
4.590
4.540
4.540
4,606
-0.04(-0.86%)
Nov 25, 2019
4.580
4.580
4.577
4.580
2,527
+0.04(+0.88%)
Nov 22, 2019
4.520
4.540
4.520
4.540
1,000
+0.01(+0.22%)
Nov 21, 2019
4.540
4.540
4.470
4.530
2,200
+0.04(+0.89%)
Nov 20, 2019
4.470
4.490
4.470
4.490
554
-0.01(-0.22%)
Nov 19, 2019
4.280
4.500
4.280
4.500
5,146
+0.01(+0.33%)
Nov 18, 2019
4.500
4.500
4.455
4.485
2,726
-0.04(-0.99%)
Nov 15, 2019
4.487
4.530
4.487
4.530
1,000
+0.01(+0.30%)
Nov 14, 2019
4.510
4.520
4.470
4.516
2,142
-0.02(-0.50%)
Nov 13, 2019
4.524
4.560
4.480
4.539
1,425
-0.06(-1.32%)
Nov 12, 2019
4.570
4.620
4.570
4.600
10,305
+0.03(+0.66%)
Nov 11, 2019
4.580
4.611
4.540
4.570
10,132
+0.02(+0.44%)
Nov 08, 2019
4.530
4.560
4.510
4.550
6,800
+0.05(+1.11%)
Nov 07, 2019
4.500
4.510
4.500
4.500
8,136
+0.12(+2.86%)
Nov 06, 2019
4.373
4.375
4.350
4.375
200
-0.03(-0.68%)
Nov 05, 2019
4.380
4.449
4.350
4.405
5,870
+0.17(+3.89%)
Nov 04, 2019
4.263
4.300
4.240
4.240
54,582
+0.00(+0.00%)
Nov 01, 2019
4.245
4.260
4.238
4.240
3,200
-0.01(-0.12%)
Oct 31, 2019
4.211
4.245
4.211
4.245
1,924
-0.10(-2.41%)
Oct 30, 2019
4.380
4.420
4.350
4.350
1,675
-0.02(-0.46%)
Oct 29, 2019
4.410
4.410
4.350
4.370
3,571
+0.00(+0.11%)
Oct 28, 2019
4.300
4.365
4.300
4.365
4,027
+0.06(+1.39%)
Oct 25, 2019
4.190
4.305
4.190
4.305
17,600
-0.01(-0.15%)
Oct 24, 2019
4.380
4.380
4.280
4.311
4,203
-0.06(-1.45%)
Oct 23, 2019
4.334
4.375
4.334
4.375
837
-0.01(-0.23%)
Oct 22, 2019
4.448
4.448
4.385
4.385
14,084
-0.04(-1.02%)
Oct 21, 2019
4.420
4.450
4.380
4.430
28,837
+0.05(+1.26%)
Oct 18, 2019
4.370
4.375
4.360
4.375
500
+0.04(+1.04%)
Oct 17, 2019
4.400
4.400
4.330
4.330
1,289
-0.06(-1.36%)
Oct 16, 2019
4.402
4.407
4.370
4.390
7,098
-0.04(-0.91%)
Oct 15, 2019
4.460
4.460
4.420
4.430
59,503
+0.06(+1.37%)
Oct 14, 2019
4.400
4.400
4.340
4.370
3,416
-0.04(-0.91%)
Oct 11, 2019
4.395
4.450
4.395
4.410
2,200
+0.06(+1.38%)
Oct 10, 2019
4.300
4.350
4.300
4.350
1,549
+0.08(+1.87%)
Oct 09, 2019
4.270
4.270
4.270
4.270
115
+0.01(+0.15%)
Oct 08, 2019
4.250
4.299
4.250
4.263
2,520
-0.08(-1.76%)
Oct 07, 2019
4.260
4.380
4.260
4.340
22,023
+0.08(+1.76%)
Oct 04, 2019
4.260
4.280
4.225
4.265
4,200
-0.02(-0.35%)
Oct 03, 2019
4.330
4.330
4.210
4.280
5,567
-0.01(-0.33%)
Oct 02, 2019
4.290
4.341
4.260
4.294
44,571
-0.11(-2.46%)
Oct 01, 2019
4.550
4.560
4.390
4.402
39,400
-0.07(-1.62%)
Sep 30, 2019
4.390
4.551
4.390
4.475
34,944
+0.14(+3.12%)
Sep 27, 2019
4.340
4.390
4.339
4.339
10,400
+0.06(+1.39%)
Sep 26, 2019
4.255
4.290
4.240
4.280
2,634
-0.01(-0.23%)
Sep 25, 2019
4.160
4.320
4.161
4.290
5,566
+0.14(+3.30%)
Sep 24, 2019
4.135
4.183
4.135
4.153
1,401
-0.06(-1.35%)
Sep 23, 2019
4.200
4.210
4.200
4.210
700
-0.04(-0.94%)
Sep 20, 2019
4.270
4.270
4.230
4.250
4,200
-0.07(-1.62%)
Sep 19, 2019
4.260
4.320
4.260
4.320
20,820
-0.02(-0.50%)
Sep 18, 2019
4.280
4.397
4.280
4.341
1,819
+0.04(+0.97%)
Sep 17, 2019
4.250
4.320
4.250
4.300
7,173
-0.02(-0.38%)
Sep 16, 2019
4.290
4.345
4.290
4.316
59,532
-0.08(-1.90%)
Sep 13, 2019
4.340
4.400
4.340
4.400
56,300
+0.05(+1.15%)
Sep 12, 2019
4.220
4.350
4.210
4.350
14,025
-0.01(-0.20%)
Sep 11, 2019
4.400
4.400
4.300
4.359
24,560
-0.01(-0.20%)
Sep 10, 2019
4.290
4.380
4.290
4.367
11,945
+0.08(+1.80%)
Sep 09, 2019
4.260
4.310
4.260
4.290
7,695
+0.02(+0.47%)
Sep 06, 2019
4.210
4.280
4.140
4.270
10,600
+0.05(+1.29%)
Sep 05, 2019
4.100
4.230
4.100
4.215
59,356
+0.20(+5.11%)
Sep 04, 2019
4.080
4.080
4.010
4.011
53,439
-0.04(-1.06%)
Sep 03, 2019
4.040
4.100
4.040
4.054
5,027
-0.12(-2.79%)
Aug 30, 2019
4.200
4.205
4.105
4.170
62,800
+0.04(+0.97%)
Aug 29, 2019
4.010
4.180
4.010
4.130
54,732
+0.07(+1.72%)
Aug 28, 2019
4.060
4.110
4.060
4.060
26,748
+0.00(+0.02%)
Aug 27, 2019
4.100
4.120
4.030
4.059
6,208
-0.08(-1.83%)
Aug 26, 2019
4.110
4.170
4.090
4.135
5,427
+0.00(+0.00%)
Aug 23, 2019
4.230
4.230
4.130
4.135
15,100
-0.21(-4.75%)
Aug 22, 2019
4.300
4.341
4.300
4.341
698
+0.04(+0.81%)
Aug 21, 2019
4.290
4.306
4.280
4.306
108,709
+0.06(+1.32%)
Aug 20, 2019
4.260
4.260
4.250
4.250
16,893
-0.09(-2.02%)
Aug 19, 2019
4.390
4.390
4.272
4.338
29,875
+0.11(+2.55%)
Aug 16, 2019
4.221
4.280
4.200
4.230
26,300
+0.07(+1.68%)
Aug 15, 2019
4.220
4.220
4.140
4.160
14,807
-0.08(-1.89%)
Aug 14, 2019
4.210
4.250
4.170
4.240
17,121
-0.04(-0.95%)
Aug 13, 2019
4.210
4.430
4.210
4.280
15,105
+0.05(+1.19%)
Aug 12, 2019
4.530
4.530
4.170
4.230
12,005
-0.09(-2.07%)
Aug 09, 2019
4.290
4.339
4.270
4.319
7,500
+0.05(+1.16%)
Aug 08, 2019
4.380
4.380
4.250
4.270
30,139
-0.06(-1.31%)
Aug 07, 2019
4.360
4.360
4.229
4.327
26,941
-0.16(-3.63%)
Aug 06, 2019
4.510
4.510
4.470
4.490
10,279
-0.07(-1.46%)
Aug 05, 2019
4.530
4.600
4.510
4.556
20,971
-0.13(-2.85%)
Aug 02, 2019
4.690
4.710
4.650
4.690
8,100
+0.05(+1.08%)
Aug 01, 2019
4.910
4.920
4.640
4.640
11,703
-0.21(-4.25%)
Jul 31, 2019
4.750
4.880
4.750
4.846
32,777
+0.09(+1.80%)
Jul 30, 2019
4.780
4.790
4.760
4.760
1,715
+0.00(+0.00%)
Jul 29, 2019
4.840
4.840
4.760
4.760
9,660
-0.09(-1.86%)
Jul 26, 2019
4.810
4.850
4.800
4.850
5,700
-0.03(-0.61%)
Jul 25, 2019
4.800
4.880
4.800
4.880
6,954
+0.08(+1.77%)
Jul 24, 2019
4.730
4.810
4.730
4.795
10,484
-0.05(-1.13%)
Jul 23, 2019
4.800
4.850
4.800
4.850
3,534
+0.05(+1.04%)
Jul 22, 2019
4.730
4.800
4.730
4.800
3,987
+0.03(+0.63%)
Jul 19, 2019
4.707
4.790
4.707
4.770
9,600
+0.14(+2.95%)
Jul 18, 2019
4.820
4.820
4.630
4.633
20,344
-0.15(-3.07%)
Jul 17, 2019
4.860
4.860
4.780
4.780
15,888
-0.14(-2.85%)
Jul 16, 2019
4.850
4.930
4.850
4.920
14,798
+0.08(+1.69%)
Jul 15, 2019
4.830
4.880
4.830
4.838
19,637
-0.00(-0.07%)
Jul 12, 2019
4.890
4.890
4.840
4.842
5,200
-0.06(-1.25%)
Jul 11, 2019
4.890
4.910
4.846
4.903
7,938
+0.08(+1.72%)
Jul 10, 2019
4.860
4.900
4.819
4.820
13,393
-0.15(-3.12%)
Jul 09, 2019
5.030
5.030
4.954
4.975
6,629
-0.03(-0.52%)
Jul 08, 2019
4.980
5.010
4.950
5.001
14,627
+0.04(+0.72%)
Jul 05, 2019
5.035
5.045
4.957
4.965
5,100
+0.12(+2.58%)
Jul 03, 2019
4.840
4.870
4.810
4.840
7,300
-0.02(-0.41%)
Jul 02, 2019
5.050
5.050
4.860
4.860
11,606
-0.20(-4.02%)
Jul 01, 2019
5.000
5.063
5.000
5.063
12,415
+0.18(+3.65%)
Jun 28, 2019
4.850
4.890
4.850
4.885
23,300
-0.01(-0.20%)
Jun 27, 2019
4.950
4.990
4.895
4.895
18,742
-0.02(-0.47%)
Jun 26, 2019
4.850
4.950
4.830
4.918
32,303
+0.14(+2.99%)
Jun 25, 2019
4.760
4.820
4.660
4.776
44,086
-0.04(-0.92%)
Jun 24, 2019
4.930
4.930
4.800
4.820
25,455
-0.16(-3.21%)
Jun 21, 2019
5.010
5.053
4.980
4.980
37,000
-0.08(-1.60%)
Jun 20, 2019
5.130
5.130
5.040
5.061
23,030
-0.27(-5.05%)
Jun 19, 2019
5.480
5.480
5.330
5.330
27,290
-0.09(-1.75%)
Jun 18, 2019
5.410
5.450
5.408
5.425
1,503
-0.07(-1.27%)
Jun 17, 2019
5.495
5.495
5.495
5.495
20
+0.03(+0.51%)
Jun 14, 2019
5.450
5.510
5.390
5.467
32,900
-0.00(-0.05%)
Jun 13, 2019
5.520
5.520
5.440
5.470
4,156
-0.08(-1.37%)
Jun 12, 2019
5.540
5.546
5.540
5.546
117
-0.05(-0.97%)
Jun 11, 2019
5.650
5.650
5.590
5.600
17,028
+0.03(+0.54%)
Jun 10, 2019
5.520
5.610
5.520
5.570
8,232
+0.10(+1.74%)
Jun 07, 2019
5.440
5.490
5.440
5.475
1,700
-0.06(-1.05%)
Jun 06, 2019
5.560
5.570
5.490
5.533
47,202
-0.04(-0.75%)
Jun 05, 2019
5.451
5.575
5.451
5.575
6,815
-0.01(-0.18%)
Jun 04, 2019
5.580
5.640
5.580
5.585
3,063
+0.00(+0.06%)
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.