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
Gerdau S.A. ADR
(NY:
GGB
)
3.090
-0.040 (-1.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 31, 2022
4.913
4.933
4.771
4.834
13,425,999
-0.06(-1.29%)
May 27, 2022
4.866
4.952
4.842
4.898
16,698,372
+0.07(+1.48%)
May 26, 2022
4.707
4.842
4.692
4.826
21,662,334
+0.10(+2.01%)
May 25, 2022
4.684
4.755
4.644
4.731
19,567,062
-0.02(-0.50%)
May 24, 2022
4.676
4.771
4.561
4.755
15,915,198
+0.03(+0.67%)
May 23, 2022
4.692
4.795
4.668
4.723
16,420,227
+0.17(+3.83%)
May 20, 2022
4.493
4.577
4.430
4.549
21,819,430
+0.22(+5.13%)
May 19, 2022
4.240
4.406
4.228
4.327
18,544,516
+0.17(+4.00%)
May 18, 2022
4.343
4.359
4.149
4.161
16,491,390
-0.30(-6.75%)
May 17, 2022
4.478
4.533
4.410
4.462
13,721,674
+0.16(+3.66%)
May 16, 2022
4.273
4.359
4.242
4.304
16,879,154
+0.06(+1.46%)
May 13, 2022
4.111
4.285
4.111
4.242
20,247,314
+0.15(+3.60%)
May 12, 2022
4.010
4.138
3.963
4.095
32,391,102
+0.05(+1.34%)
May 11, 2022
4.056
4.176
3.990
4.041
21,280,992
+0.09(+2.36%)
May 10, 2022
4.072
4.095
3.839
3.948
24,267,888
-0.16(-3.96%)
May 09, 2022
4.126
4.200
4.066
4.111
26,422,594
-0.16(-3.64%)
May 06, 2022
4.227
4.390
4.126
4.266
26,729,026
-0.04(-0.90%)
May 05, 2022
4.312
4.394
4.056
4.304
33,398,192
+0.01(+0.18%)
May 04, 2022
4.188
4.328
4.111
4.297
22,952,524
-0.01(-0.18%)
May 03, 2022
4.250
4.335
4.196
4.304
23,164,874
+0.11(+2.59%)
May 02, 2022
4.297
4.320
4.072
4.196
28,315,328
-0.20(-4.59%)
Apr 29, 2022
4.615
4.661
4.354
4.397
29,307,332
-0.15(-3.24%)
Apr 28, 2022
4.297
4.568
4.273
4.545
26,566,730
+0.20(+4.64%)
Apr 27, 2022
4.250
4.444
4.223
4.343
30,937,772
+0.22(+5.46%)
Apr 26, 2022
4.297
4.304
4.111
4.118
28,056,476
-0.23(-5.35%)
Apr 25, 2022
4.374
4.397
4.180
4.351
19,381,804
-0.19(-4.27%)
Apr 22, 2022
4.723
4.731
4.491
4.545
34,543,880
-0.13(-2.82%)
Apr 21, 2022
4.847
4.847
4.591
4.677
22,160,152
-0.17(-3.52%)
Apr 20, 2022
4.971
4.999
4.809
4.847
13,012,366
-0.17(-3.40%)
Apr 19, 2022
4.894
5.018
4.863
5.018
14,711,299
+0.15(+3.03%)
Apr 18, 2022
4.840
4.956
4.820
4.871
13,795,923
+0.07(+1.45%)
Apr 14, 2022
4.871
4.905
4.770
4.801
9,824,324
-0.09(-1.90%)
Apr 13, 2022
4.840
4.909
4.809
4.894
9,133,034
+0.05(+1.12%)
Apr 12, 2022
4.917
4.933
4.824
4.840
12,352,551
+0.04(+0.81%)
Apr 11, 2022
4.809
4.855
4.762
4.801
9,121,882
-0.02(-0.48%)
Apr 08, 2022
4.731
4.868
4.684
4.824
14,921,860
+0.04(+0.81%)
Apr 07, 2022
4.847
4.886
4.677
4.785
17,305,340
-0.09(-1.91%)
Apr 06, 2022
4.909
4.964
4.801
4.878
13,354,338
-0.09(-1.72%)
Apr 05, 2022
5.002
5.107
4.936
4.964
16,384,455
-0.06(-1.23%)
Apr 04, 2022
5.103
5.134
5.010
5.026
9,460,312
-0.02(-0.46%)
Apr 01, 2022
5.095
5.123
4.967
5.049
12,812,609
+0.06(+1.24%)
Mar 31, 2022
5.018
5.045
4.948
4.987
11,216,616
+0.03(+0.63%)
Mar 30, 2022
4.871
4.971
4.851
4.956
14,851,312
+0.09(+1.91%)
Mar 29, 2022
4.917
4.956
4.805
4.863
13,939,574
-0.08(-1.57%)
Mar 28, 2022
5.002
5.002
4.878
4.940
14,139,716
-0.03(-0.62%)
Mar 25, 2022
4.971
5.061
4.913
4.971
27,420,812
+0.04(+0.79%)
Mar 24, 2022
4.754
4.971
4.731
4.933
21,859,566
+0.16(+3.41%)
Mar 23, 2022
4.754
4.875
4.754
4.770
10,654,253
+0.08(+1.65%)
Mar 22, 2022
4.746
4.752
4.638
4.692
13,445,688
-0.03(-0.66%)
Mar 21, 2022
4.746
4.816
4.692
4.723
14,867,790
+0.09(+2.01%)
Mar 18, 2022
4.491
4.638
4.467
4.630
17,596,004
+0.11(+2.40%)
Mar 17, 2022
4.413
4.545
4.363
4.522
11,960,617
+0.26(+6.19%)
Mar 16, 2022
4.273
4.359
4.135
4.258
12,832,207
+0.09(+2.23%)
Mar 15, 2022
4.250
4.269
4.142
4.165
17,134,306
-0.18(-4.11%)
Mar 14, 2022
4.568
4.584
4.320
4.343
18,563,842
-0.23(-5.08%)
Mar 11, 2022
4.630
4.684
4.568
4.576
19,857,698
-0.06(-1.34%)
Mar 10, 2022
4.405
4.653
4.397
4.638
15,859,256
+0.21(+4.73%)
Mar 09, 2022
4.289
4.440
4.269
4.428
13,371,571
+0.17(+4.01%)
Mar 08, 2022
4.413
4.428
4.215
4.258
19,062,566
-0.07(-1.62%)
Mar 07, 2022
4.475
4.540
4.313
4.328
22,075,656
-0.12(-2.77%)
Mar 04, 2022
4.297
4.459
4.271
4.451
25,228,644
+0.12(+2.85%)
Mar 03, 2022
4.328
4.367
4.267
4.328
24,689,740
+0.23(+5.64%)
Mar 02, 2022
3.874
4.113
3.835
4.097
21,657,864
+0.28(+7.47%)
Mar 01, 2022
3.758
3.889
3.758
3.812
13,996,673
+0.06(+1.64%)
Feb 28, 2022
3.674
3.766
3.666
3.751
10,792,934
+0.01(+0.21%)
Feb 25, 2022
3.543
3.766
3.597
3.743
21,787,302
+0.12(+3.18%)
Feb 24, 2022
3.650
3.654
3.500
3.627
23,316,104
-0.15(-3.88%)
Feb 23, 2022
3.766
3.835
3.720
3.774
14,524,202
-0.09(-2.39%)
Feb 22, 2022
3.866
3.912
3.804
3.866
13,378,500
+0.03(+0.80%)
Feb 18, 2022
3.835
0
-0.03(-0.80%)
Feb 17, 2022
3.997
3.997
3.858
3.866
14,746,757
-0.26(-6.34%)
Feb 16, 2022
4.128
4.193
4.074
4.128
8,712,570
+0.02(+0.37%)
Feb 15, 2022
4.105
4.139
4.036
4.113
8,642,468
+0.02(+0.38%)
Feb 14, 2022
4.151
4.159
4.036
4.097
12,571,409
-0.01(-0.19%)
Feb 11, 2022
4.151
4.232
4.074
4.105
25,524,758
-0.13(-3.09%)
Feb 10, 2022
4.267
4.344
4.213
4.236
15,093,346
-0.02(-0.54%)
Feb 09, 2022
4.205
4.286
4.182
4.259
9,073,946
+0.04(+0.91%)
Feb 08, 2022
4.166
4.228
4.143
4.220
9,224,667
-0.03(-0.72%)
Feb 07, 2022
4.182
4.290
4.151
4.251
8,357,458
+0.10(+2.41%)
Feb 04, 2022
4.113
4.166
4.082
4.151
7,585,874
+0.01(+0.19%)
Feb 03, 2022
4.159
4.128
4.143
7,652,565
-0.09(-2.18%)
Feb 02, 2022
4.182
4.236
4.136
4.236
10,946,819
+0.02(+0.55%)
Feb 01, 2022
3.997
4.213
3.997
4.213
14,350,141
+0.18(+4.59%)
Jan 31, 2022
3.997
4.028
8,312,779
+0.02(+0.58%)
Jan 28, 2022
4.036
4.051
3.920
4.005
14,985,103
+0.05(+1.17%)
Jan 27, 2022
3.982
4.051
3.920
3.959
13,814,309
+0.01(+0.19%)
Jan 26, 2022
3.959
4.032
3.912
3.951
15,127,636
+0.08(+1.99%)
Jan 25, 2022
3.851
3.897
3.781
3.874
14,431,371
-0.02(-0.59%)
Jan 24, 2022
3.828
3.912
3.727
3.897
20,169,396
+0.05(+1.20%)
Jan 21, 2022
3.974
3.974
3.843
3.851
13,130,045
-0.17(-4.21%)
Jan 20, 2022
4.113
4.151
4.012
4.020
10,796,254
-0.07(-1.69%)
Jan 19, 2022
4.051
4.105
4.028
4.089
12,970,758
+0.17(+4.32%)
Jan 18, 2022
3.935
3.959
3.843
3.920
13,431,595
-0.02(-0.39%)
Jan 14, 2022
3.935
0
-0.01(-0.20%)
Jan 13, 2022
4.005
4.051
3.928
3.943
14,137,613
-0.08(-2.10%)
Jan 12, 2022
3.982
4.043
3.908
4.028
12,939,006
+0.14(+3.56%)
Jan 11, 2022
3.828
3.893
3.797
3.889
11,065,220
+0.15(+4.12%)
Jan 10, 2022
3.751
3.785
3.691
3.735
7,812,875
-0.02(-0.41%)
Jan 07, 2022
3.650
3.758
3.639
3.751
8,791,825
+0.08(+2.31%)
Jan 06, 2022
3.751
3.751
3.635
3.666
9,127,218
+0.01(+0.21%)
Jan 05, 2022
3.774
3.816
3.658
3.658
16,797,052
-0.08(-2.26%)
Jan 04, 2022
3.712
3.781
3.689
3.743
8,905,209
+0.03(+0.83%)
Jan 03, 2022
3.774
3.797
3.701
3.712
8,413,494
-0.08(-2.03%)
Dec 31, 2021
3.743
3.804
3.704
3.789
6,061,940
+0.02(+0.61%)
Dec 30, 2021
3.751
3.808
3.739
3.766
5,700,947
+0.10(+2.73%)
Dec 29, 2021
3.689
3.704
3.643
3.666
6,516,974
-0.04(-1.04%)
Dec 28, 2021
3.666
3.720
3.650
3.704
7,049,948
-0.01(-0.21%)
Dec 27, 2021
3.666
3.724
3.627
3.712
7,617,480
+0.06(+1.69%)
Dec 23, 2021
3.666
3.666
3.607
3.650
11,740,715
-0.06(-1.66%)
Dec 22, 2021
3.635
3.727
3.627
3.712
6,736,169
+0.02(+0.42%)
Dec 21, 2021
3.681
3.735
3.658
3.697
11,333,825
+0.06(+1.69%)
Dec 20, 2021
3.743
3.751
3.612
3.635
13,361,899
-0.26(-6.72%)
Dec 17, 2021
3.928
3.947
3.874
3.897
9,742,512
-0.11(-2.69%)
Dec 16, 2021
3.951
4.020
3.928
4.005
10,528,417
+0.08(+2.16%)
Dec 15, 2021
3.943
3.951
3.781
3.920
11,697,429
-0.02(-0.59%)
Dec 14, 2021
3.974
4.020
3.905
3.943
12,706,686
-0.02(-0.39%)
Dec 13, 2021
4.043
4.066
3.928
3.959
11,297,180
-0.06(-1.53%)
Dec 10, 2021
4.020
4.051
3.989
4.020
7,891,594
+0.07(+1.75%)
Dec 09, 2021
3.943
3.985
3.905
3.951
5,608,348
-0.05(-1.16%)
Dec 08, 2021
3.997
4.043
3.982
3.997
6,565,484
+0.05(+1.37%)
Dec 07, 2021
3.928
3.989
3.905
3.943
9,247,935
+0.12(+3.02%)
Dec 06, 2021
3.835
3.881
3.801
3.828
9,344,919
+0.08(+2.05%)
Dec 03, 2021
3.812
3.881
3.697
3.751
11,276,257
+0.03(+0.83%)
Dec 02, 2021
3.627
3.743
3.627
3.720
9,443,973
+0.22(+6.15%)
Dec 01, 2021
3.620
3.693
3.496
3.504
9,544,016
+0.02(+0.66%)
Nov 30, 2021
3.566
3.616
3.419
3.481
12,150,592
-0.03(-0.88%)
Nov 29, 2021
3.573
3.573
3.500
3.512
7,624,567
+0.01(+0.22%)
Nov 26, 2021
3.481
3.508
3.419
3.504
6,708,143
-0.05(-1.30%)
Nov 24, 2021
3.458
3.562
3.450
3.550
8,122,764
+0.06(+1.77%)
Nov 23, 2021
3.543
3.570
3.439
3.489
10,295,350
+0.02(+0.67%)
Nov 22, 2021
3.435
3.520
3.416
3.466
11,713,876
+0.09(+2.74%)
Nov 19, 2021
3.381
3.427
3.362
3.373
9,079,803
+0.04(+1.15%)
Nov 18, 2021
3.435
3.350
3.335
3.335
8,852,827
-0.17(-4.84%)
Nov 17, 2021
3.566
3.589
3.473
3.504
8,200,903
-0.04(-1.09%)
Nov 16, 2021
3.550
3.566
3.489
3.543
8,800,425
-0.01(-0.22%)
Nov 15, 2021
3.581
3.597
3.504
3.550
3,696,620
-0.02(-0.43%)
Nov 12, 2021
3.504
3.635
3.496
3.566
16,128,979
+0.02(+0.43%)
Nov 11, 2021
3.489
3.589
3.481
3.550
11,890,876
+0.25(+7.71%)
Nov 10, 2021
3.319
3.296
6,177,534
-0.05(-1.61%)
Nov 09, 2021
3.342
3.385
3.283
3.350
12,316,755
+0.07(+2.11%)
Nov 08, 2021
3.235
3.335
3.225
3.281
14,516,272
+0.10(+3.00%)
Nov 05, 2021
3.243
3.257
3.164
3.185
11,997,071
-0.05(-1.56%)
Nov 04, 2021
3.293
3.318
3.207
3.236
11,240,552
-0.05(-1.53%)
Nov 03, 2021
3.279
3.347
3.243
3.286
16,179,804
+0.01(+0.44%)
Nov 02, 2021
3.293
3.308
3.244
3.272
8,156,457
-0.09(-2.57%)
Nov 01, 2021
3.343
3.322
3.293
3.358
8,162,115
-0.04(-1.27%)
Oct 29, 2021
3.415
3.473
3.376
3.401
11,538,329
-0.06(-1.66%)
Oct 28, 2021
3.494
3.530
3.444
3.459
7,832,637
-0.05(-1.43%)
Oct 27, 2021
3.645
3.653
3.480
3.509
22,221,202
-0.09(-2.40%)
Oct 26, 2021
3.595
3.602
3.595
12,574,484
+0.00(+0.00%)
Oct 25, 2021
3.423
3.620
3.415
3.595
10,099,169
+0.23(+6.84%)
Oct 22, 2021
3.351
3.401
3.250
3.365
16,233,144
+0.01(+0.43%)
Oct 21, 2021
3.423
3.426
3.232
3.351
12,087,942
-0.17(-4.70%)
Oct 20, 2021
3.494
3.577
3.480
3.516
9,807,749
-0.03(-0.81%)
Oct 19, 2021
3.660
3.660
3.505
3.545
12,663,183
-0.12(-3.14%)
Oct 18, 2021
3.574
3.667
3.530
3.660
8,621,715
-0.02(-0.59%)
Oct 15, 2021
3.638
3.715
3.631
3.681
9,852,126
+0.04(+0.99%)
Oct 14, 2021
3.602
3.681
3.570
3.645
12,855,082
+0.06(+1.81%)
Oct 13, 2021
3.459
3.613
3.459
3.581
9,897,747
+0.09(+2.47%)
Oct 12, 2021
3.523
3.566
3.487
3.494
3,606,707
-0.01(-0.21%)
Oct 11, 2021
3.595
3.624
3.494
3.502
9,464,299
-0.02(-0.61%)
Oct 08, 2021
3.581
3.606
3.516
3.523
5,678,709
+0.04(+1.03%)
Oct 07, 2021
3.415
3.548
3.408
3.487
15,174,584
+0.05(+1.46%)
Oct 06, 2021
3.459
3.509
3.354
3.437
14,792,454
-0.08(-2.25%)
Oct 05, 2021
3.595
3.617
3.512
3.516
11,194,209
-0.05(-1.41%)
Oct 04, 2021
3.610
3.689
3.556
3.566
12,398,737
-0.12(-3.13%)
Oct 01, 2021
3.610
3.710
3.574
3.681
19,914,384
+0.14(+4.07%)
Sep 30, 2021
3.538
3.678
3.523
3.538
17,564,258
+0.12(+3.36%)
Sep 29, 2021
3.466
3.466
3.365
3.423
23,219,720
+0.06(+1.69%)
Sep 28, 2021
3.465
3.472
3.348
3.366
26,601,310
-0.15(-4.23%)
Sep 27, 2021
3.486
3.564
3.444
3.515
27,648,444
+0.01(+0.40%)
Sep 24, 2021
3.465
3.543
3.451
3.500
17,852,970
-0.07(-1.98%)
Sep 23, 2021
3.337
3.614
3.330
3.571
28,060,540
+0.21(+6.11%)
Sep 22, 2021
3.408
3.476
3.359
3.366
19,780,760
+0.16(+5.09%)
Sep 21, 2021
3.203
3.217
3.100
3.203
13,958,548
+0.00(+0.00%)
Sep 20, 2021
3.174
3.206
3.075
3.203
18,912,462
-0.08(-2.38%)
Sep 17, 2021
3.408
3.426
3.274
3.281
18,545,132
-0.23(-6.46%)
Sep 16, 2021
3.607
3.621
3.486
3.508
12,624,168
-0.16(-4.26%)
Sep 15, 2021
3.663
3.706
3.635
3.663
16,086,989
-0.04(-0.96%)
Sep 14, 2021
3.741
3.741
3.656
3.699
9,462,869
-0.01(-0.38%)
Sep 13, 2021
3.777
3.784
3.678
3.713
12,871,646
+0.08(+2.14%)
Sep 10, 2021
3.748
3.795
3.635
3.635
6,448,333
-0.06(-1.54%)
Sep 09, 2021
3.649
3.741
3.585
3.692
16,013,436
+0.13(+3.78%)
Sep 08, 2021
3.777
3.780
3.550
3.557
21,755,662
-0.22(-5.82%)
Sep 07, 2021
3.756
3.826
3.720
3.777
6,681,743
+0.09(+2.30%)
Sep 03, 2021
3.777
3.795
3.692
3.692
9,799,146
-0.03(-0.76%)
Sep 02, 2021
3.812
3.855
3.699
3.720
19,772,946
-0.11(-2.78%)
Sep 01, 2021
3.734
3.876
3.724
3.826
7,045,986
-0.01(-0.37%)
Aug 31, 2021
3.890
3.890
3.819
3.841
9,751,676
-0.04(-0.91%)
Aug 30, 2021
3.911
3.933
3.844
3.876
10,595,638
-0.06(-1.44%)
Aug 27, 2021
3.862
3.936
3.833
3.933
7,180,265
+0.13(+3.35%)
Aug 26, 2021
3.841
3.876
3.777
3.805
7,700,854
-0.11(-2.89%)
Aug 25, 2021
3.883
3.926
3.841
3.918
7,607,089
+0.06(+1.47%)
Aug 24, 2021
3.812
3.897
3.784
3.862
11,873,763
+0.21(+5.83%)
Aug 23, 2021
3.649
3.699
3.617
3.649
7,168,828
+0.04(+1.18%)
Aug 20, 2021
3.585
3.646
3.543
3.607
7,131,487
-0.01(-0.20%)
Aug 19, 2021
3.635
3.656
3.578
3.614
11,389,528
-0.16(-4.32%)
Aug 18, 2021
3.805
3.869
3.770
3.777
18,239,206
-0.09(-2.38%)
Aug 17, 2021
3.954
3.972
3.823
3.869
8,411,993
-0.10(-2.62%)
Aug 16, 2021
4.056
4.056
3.942
3.973
9,610,858
-0.17(-4.03%)
Aug 13, 2021
4.168
4.175
4.091
4.140
8,267,326
-0.03(-0.83%)
Aug 12, 2021
4.230
4.265
4.164
4.175
20,846,190
-0.08(-1.96%)
Aug 11, 2021
4.258
4.272
4.147
4.258
16,594,825
+0.03(+0.82%)
Aug 10, 2021
4.112
4.251
4.091
4.223
12,620,855
+0.13(+3.06%)
Aug 09, 2021
4.056
4.119
4.008
4.098
7,975,495
-0.03(-0.67%)
Aug 06, 2021
4.147
4.154
4.056
4.126
9,285,173
+0.03(+0.85%)
Aug 05, 2021
4.182
4.202
4.025
4.091
14,820,201
-0.10(-2.33%)
Aug 04, 2021
4.223
4.269
4.084
4.189
11,781,132
+0.02(+0.50%)
Aug 03, 2021
4.084
4.199
3.990
4.168
12,725,920
+0.05(+1.18%)
Aug 02, 2021
4.189
4.216
4.098
4.119
9,678,164
-0.01(-0.17%)
Jul 30, 2021
4.209
4.272
4.098
4.126
9,971,186
-0.14(-3.26%)
Jul 29, 2021
4.209
4.272
4.189
4.265
13,213,505
+0.13(+3.03%)
Jul 28, 2021
4.133
4.168
4.063
4.140
6,390,583
+0.03(+0.85%)
Jul 27, 2021
4.182
4.185
4.036
4.105
12,178,591
-0.13(-2.96%)
Jul 26, 2021
4.112
4.244
4.105
4.230
13,440,184
+0.17(+4.11%)
Jul 23, 2021
4.091
4.133
4.056
4.063
12,751,844
+0.01(+0.34%)
Jul 22, 2021
4.029
4.077
3.966
4.049
11,807,433
+0.00(+0.00%)
Jul 21, 2021
3.910
4.063
3.896
4.049
11,865,005
+0.15(+3.93%)
Jul 20, 2021
3.834
3.931
3.778
3.896
11,314,473
+0.02(+0.54%)
Jul 19, 2021
3.792
3.882
3.764
3.875
13,417,553
-0.10(-2.62%)
Jul 16, 2021
4.049
4.067
3.935
3.980
13,796,842
-0.06(-1.55%)
Jul 15, 2021
4.091
4.161
3.987
4.042
13,749,808
-0.03(-0.85%)
Jul 14, 2021
4.168
4.244
4.039
4.077
18,628,656
+0.02(+0.51%)
Jul 13, 2021
4.105
4.112
4.036
4.056
14,539,411
+0.00(+0.00%)
Jul 12, 2021
3.924
4.074
3.903
4.056
11,105,803
+0.08(+2.10%)
Jul 09, 2021
3.903
4.001
3.869
3.973
11,395,923
+0.15(+3.82%)
Jul 08, 2021
3.848
3.878
3.759
3.827
11,578,911
-0.15(-3.68%)
Jul 07, 2021
3.973
4.036
3.918
3.973
9,588,322
+0.05(+1.24%)
Jul 06, 2021
3.945
3.997
3.889
3.924
17,145,372
-0.13(-3.09%)
Jul 02, 2021
4.022
4.098
3.980
4.049
10,691,345
+0.09(+2.28%)
Jul 01, 2021
4.147
4.154
3.938
3.959
16,191,972
-0.15(-3.56%)
Jun 30, 2021
4.189
4.189
4.070
4.105
28,799,974
-0.13(-2.96%)
Jun 29, 2021
4.328
4.335
4.168
4.230
51,647,408
-0.06(-1.30%)
Jun 28, 2021
4.335
4.342
4.209
4.286
19,501,494
-0.01(-0.16%)
Jun 25, 2021
4.376
4.411
4.293
4.293
16,947,958
-0.03(-0.80%)
Jun 24, 2021
4.230
4.397
4.189
4.328
18,868,418
+0.17(+4.19%)
Jun 23, 2021
4.168
4.216
4.133
4.154
13,396,456
+0.01(+0.17%)
Jun 22, 2021
4.105
4.182
4.070
4.147
21,116,280
+0.02(+0.51%)
Jun 21, 2021
3.973
4.164
3.973
4.126
16,634,728
+0.13(+3.13%)
Jun 18, 2021
4.042
4.077
3.959
4.001
20,986,858
+0.03(+0.70%)
Jun 17, 2021
4.126
4.126
3.952
3.973
39,360,288
-0.17(-4.19%)
Jun 16, 2021
4.342
4.349
4.112
4.147
27,663,914
-0.24(-5.55%)
Jun 15, 2021
4.383
4.404
4.288
4.390
13,602,908
-0.01(-0.32%)
Jun 14, 2021
4.481
4.488
4.383
4.404
10,618,175
-0.07(-1.56%)
Jun 11, 2021
4.474
4.484
4.399
4.474
13,227,355
+0.06(+1.42%)
Jun 10, 2021
4.418
4.439
4.352
4.411
13,549,999
+0.03(+0.63%)
Jun 09, 2021
4.328
4.453
4.314
4.383
21,065,138
+0.05(+1.12%)
Jun 08, 2021
4.411
4.446
4.328
4.335
13,351,226
-0.06(-1.27%)
Jun 07, 2021
4.411
4.439
4.352
4.390
12,952,485
-0.10(-2.32%)
Jun 04, 2021
4.578
4.585
4.460
4.495
17,468,190
+0.01(+0.16%)
Jun 03, 2021
4.523
4.530
4.432
4.488
7,845,771
-0.10(-2.12%)
Jun 02, 2021
4.550
4.655
4.536
4.585
17,034,858
-0.02(-0.45%)
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.