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
Visionary Holdings Inc
(NY:
GV
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
2.450
2.450
2.410
2.420
11,500
-0.05(-2.02%)
May 30, 2019
2.430
2.500
2.421
2.470
18,531
+0.00(+0.00%)
May 29, 2019
2.590
2.590
2.400
2.470
17,830
-0.05(-1.98%)
May 28, 2019
2.510
2.530
2.500
2.520
5,777
-0.02(-0.79%)
May 24, 2019
2.340
2.540
2.340
2.540
32,100
+0.19(+8.09%)
May 23, 2019
2.400
2.430
2.330
2.350
23,365
-0.05(-2.08%)
May 22, 2019
2.420
2.440
2.400
2.400
13,089
-0.03(-1.23%)
May 21, 2019
2.420
2.500
2.420
2.430
15,798
+0.01(+0.41%)
May 20, 2019
2.440
2.450
2.420
2.420
9,668
-0.03(-1.22%)
May 17, 2019
2.470
2.520
2.450
2.450
11,800
-0.03(-1.21%)
May 16, 2019
2.480
2.530
2.480
2.480
4,909
-0.03(-1.20%)
May 15, 2019
2.530
2.530
2.466
2.510
23,575
-0.04(-1.57%)
May 14, 2019
2.550
2.600
2.520
2.550
14,098
+0.03(+1.19%)
May 13, 2019
2.520
2.650
2.470
2.520
46,592
-0.09(-3.45%)
May 10, 2019
2.630
2.640
2.580
2.610
16,900
-0.03(-1.14%)
May 09, 2019
2.900
2.950
2.600
2.640
98,779
+0.03(+1.15%)
May 08, 2019
2.660
2.660
2.560
2.610
38,549
-0.02(-0.76%)
May 07, 2019
2.650
2.650
2.510
2.630
6,448
-0.06(-2.23%)
May 06, 2019
2.580
2.750
2.530
2.690
93,925
+0.07(+2.67%)
May 03, 2019
2.600
2.705
2.570
2.620
95,300
+0.17(+6.94%)
May 02, 2019
2.410
2.470
2.400
2.450
33,856
+0.03(+1.24%)
May 01, 2019
2.370
2.450
2.370
2.420
39,098
+0.08(+3.42%)
Apr 30, 2019
2.400
2.410
2.340
2.340
17,042
-0.06(-2.50%)
Apr 29, 2019
2.380
2.430
2.350
2.400
43,474
+0.04(+1.69%)
Apr 26, 2019
2.330
2.370
2.330
2.360
8,400
+0.04(+1.72%)
Apr 25, 2019
2.370
2.380
2.310
2.320
19,236
-0.05(-2.11%)
Apr 24, 2019
2.330
2.390
2.330
2.370
17,252
-0.03(-1.25%)
Apr 23, 2019
2.280
2.400
2.250
2.400
56,435
+0.12(+5.26%)
Apr 22, 2019
2.260
2.300
2.250
2.280
41,169
-0.02(-0.87%)
Apr 18, 2019
2.270
2.300
2.260
2.300
30,700
+0.04(+1.77%)
Apr 17, 2019
2.300
2.300
2.260
2.260
20,847
-0.06(-2.59%)
Apr 16, 2019
2.330
2.340
2.300
2.320
14,552
+0.01(+0.58%)
Apr 15, 2019
2.270
2.350
2.260
2.307
37,906
+0.02(+0.73%)
Apr 12, 2019
2.340
2.340
2.290
2.290
43,800
-0.06(-2.55%)
Apr 11, 2019
2.390
2.390
2.330
2.350
19,453
+0.04(+1.73%)
Apr 10, 2019
2.290
2.340
2.270
2.310
24,282
+0.02(+0.87%)
Apr 09, 2019
2.350
2.350
2.270
2.290
34,416
-0.04(-1.72%)
Apr 08, 2019
2.300
2.340
2.300
2.330
21,673
+0.00(+0.00%)
Apr 05, 2019
2.340
2.360
2.330
2.330
30,300
-0.02(-1.06%)
Apr 04, 2019
2.350
2.410
2.350
2.355
36,410
+0.02(+1.07%)
Apr 03, 2019
2.420
2.461
2.310
2.330
52,941
-0.09(-3.72%)
Apr 02, 2019
2.350
2.420
2.350
2.420
50,103
+0.08(+3.42%)
Apr 01, 2019
2.200
2.400
2.190
2.340
86,909
+0.13(+5.88%)
Mar 29, 2019
2.250
2.300
2.200
2.210
134,200
-0.04(-1.78%)
Mar 28, 2019
2.260
2.300
2.250
2.250
35,605
-0.02(-0.88%)
Mar 27, 2019
2.320
2.360
2.261
2.270
34,891
-0.07(-2.99%)
Mar 26, 2019
2.360
2.380
2.340
2.340
32,238
-0.02(-0.85%)
Mar 25, 2019
2.380
2.390
2.350
2.360
22,607
-0.04(-1.67%)
Mar 22, 2019
2.400
2.450
2.370
2.400
53,800
-0.03(-1.23%)
Mar 21, 2019
2.400
2.490
2.400
2.430
26,363
+0.01(+0.21%)
Mar 20, 2019
2.480
2.480
2.420
2.425
52,792
-0.06(-2.22%)
Mar 19, 2019
2.510
2.520
2.460
2.480
46,640
-0.03(-1.20%)
Mar 18, 2019
2.580
2.640
2.510
2.510
34,347
-0.07(-2.71%)
Mar 15, 2019
2.640
2.680
2.550
2.580
190,000
-0.06(-2.27%)
Mar 14, 2019
2.660
2.770
2.640
2.640
46,592
-0.04(-1.49%)
Mar 13, 2019
2.550
2.810
2.550
2.680
112,749
-0.19(-6.62%)
Mar 12, 2019
2.840
2.870
2.750
2.870
66,242
+0.05(+1.77%)
Mar 11, 2019
2.660
2.830
2.650
2.820
92,605
+0.17(+6.42%)
Mar 08, 2019
2.560
2.650
2.560
2.650
40,500
+0.09(+3.52%)
Mar 07, 2019
2.650
2.670
2.560
2.560
63,806
-0.09(-3.40%)
Mar 06, 2019
2.670
2.710
2.650
2.650
43,363
+0.00(+0.00%)
Mar 05, 2019
2.640
2.720
2.640
2.650
20,648
-0.01(-0.38%)
Mar 04, 2019
2.710
2.730
2.620
2.660
65,281
-0.04(-1.48%)
Mar 01, 2019
2.700
2.715
2.650
2.700
32,200
+0.02(+0.75%)
Feb 28, 2019
2.640
2.680
2.620
2.680
26,214
+0.06(+2.29%)
Feb 27, 2019
2.530
2.650
2.530
2.620
25,987
+0.05(+1.95%)
Feb 26, 2019
2.630
2.650
2.569
2.570
29,209
-0.05(-1.91%)
Feb 25, 2019
2.560
2.640
2.550
2.620
67,746
+0.05(+1.95%)
Feb 22, 2019
2.520
2.590
2.520
2.570
12,100
+0.05(+1.98%)
Feb 21, 2019
2.560
2.630
2.510
2.520
54,448
-0.04(-1.56%)
Feb 20, 2019
2.620
2.670
2.560
2.560
134,424
-0.02(-0.78%)
Feb 19, 2019
2.520
2.600
2.520
2.580
36,009
+0.06(+2.38%)
Feb 15, 2019
2.520
2.570
2.520
2.520
48,400
-0.01(-0.40%)
Feb 14, 2019
2.530
2.630
2.530
2.530
24,074
-0.06(-2.32%)
Feb 13, 2019
2.580
2.650
2.540
2.590
36,687
+0.04(+1.57%)
Feb 12, 2019
2.520
2.620
2.520
2.550
27,923
-0.01(-0.39%)
Feb 11, 2019
2.510
2.660
2.460
2.560
95,802
+0.03(+1.19%)
Feb 08, 2019
2.620
2.620
2.480
2.530
36,900
-0.09(-3.44%)
Feb 07, 2019
2.700
2.700
2.610
2.620
17,708
-0.08(-2.96%)
Feb 06, 2019
2.700
2.723
2.676
2.700
18,133
+0.01(+0.37%)
Feb 05, 2019
2.730
2.756
2.690
2.690
30,640
-0.05(-1.82%)
Feb 04, 2019
2.760
2.760
2.720
2.740
14,768
-0.01(-0.36%)
Feb 01, 2019
2.660
2.810
2.660
2.750
22,600
+0.02(+0.73%)
Jan 31, 2019
2.720
2.830
2.720
2.730
35,364
+0.01(+0.37%)
Jan 30, 2019
2.650
2.750
2.650
2.720
42,130
+0.03(+1.12%)
Jan 29, 2019
2.780
2.810
2.674
2.690
27,749
-0.08(-2.89%)
Jan 28, 2019
2.640
2.814
2.630
2.770
67,959
+0.13(+4.92%)
Jan 25, 2019
2.620
2.700
2.600
2.640
143,200
+0.03(+1.15%)
Jan 24, 2019
2.680
2.680
2.580
2.610
87,176
-0.07(-2.61%)
Jan 23, 2019
2.650
2.700
2.580
2.680
186,649
+0.05(+1.90%)
Jan 22, 2019
2.630
2.810
2.600
2.630
155,195
-0.04(-1.50%)
Jan 18, 2019
2.680
2.690
2.600
2.670
132,800
+0.04(+1.52%)
Jan 17, 2019
2.660
2.700
2.560
2.630
190,371
-0.03(-1.13%)
Jan 16, 2019
2.580
2.750
2.560
2.660
419,215
+0.06(+2.31%)
Jan 15, 2019
2.580
2.710
2.550
2.600
377,207
+0.03(+1.17%)
Jan 14, 2019
2.700
2.730
2.546
2.570
170,875
-0.16(-5.86%)
Jan 11, 2019
2.580
2.810
2.520
2.730
180,500
+0.17(+6.64%)
Jan 10, 2019
2.460
2.590
2.430
2.560
132,998
+0.07(+2.81%)
Jan 09, 2019
2.480
2.620
2.410
2.490
159,139
+0.01(+0.41%)
Jan 08, 2019
2.420
2.550
2.390
2.480
115,430
+0.11(+4.64%)
Jan 07, 2019
2.360
2.460
2.300
2.370
177,314
+0.04(+1.72%)
Jan 04, 2019
2.260
2.430
2.260
2.330
129,900
+0.05(+2.19%)
Jan 03, 2019
2.250
2.330
2.170
2.280
86,661
+0.00(+0.00%)
Jan 02, 2019
2.190
2.290
2.150
2.280
101,825
+0.02(+0.88%)
Dec 31, 2018
2.290
2.330
2.240
2.260
84,600
-0.03(-1.31%)
Dec 28, 2018
2.210
2.400
2.190
2.290
164,600
+0.09(+4.09%)
Dec 27, 2018
2.140
2.300
2.110
2.200
199,496
+0.07(+3.29%)
Dec 26, 2018
2.000
2.140
1.980
2.130
100,101
+0.11(+5.45%)
Dec 24, 2018
2.050
2.050
2.000
2.020
44,400
-0.01(-0.49%)
Dec 21, 2018
2.060
2.250
2.010
2.030
208,000
-0.02(-0.98%)
Dec 20, 2018
2.120
2.250
1.980
2.050
146,921
-0.06(-2.84%)
Dec 19, 2018
2.010
2.340
2.010
2.110
218,316
+0.09(+4.46%)
Dec 18, 2018
2.100
2.100
2.000
2.020
112,152
-0.04(-1.94%)
Dec 17, 2018
2.110
2.131
2.010
2.060
132,703
-0.05(-2.37%)
Dec 14, 2018
2.310
2.320
2.070
2.110
113,100
-0.20(-8.66%)
Dec 13, 2018
2.400
2.400
2.300
2.310
851,386
-0.07(-2.94%)
Dec 12, 2018
2.380
2.483
2.380
2.380
121,863
-0.01(-0.42%)
Dec 11, 2018
2.370
2.458
2.360
2.390
111,264
+0.03(+1.27%)
Dec 10, 2018
2.400
2.400
2.340
2.360
133,190
+0.06(+2.61%)
Dec 07, 2018
2.350
2.390
2.300
2.300
87,600
-0.05(-2.13%)
Dec 06, 2018
2.350
2.390
2.250
2.350
75,520
-0.04(-1.67%)
Dec 04, 2018
2.340
2.500
2.340
2.390
109,500
+0.03(+1.27%)
Dec 03, 2018
2.340
2.360
2.275
2.360
89,172
+0.04(+1.72%)
Nov 30, 2018
2.430
2.480
2.320
2.320
106,200
-0.12(-4.92%)
Nov 29, 2018
2.410
2.490
2.400
2.440
65,273
+0.00(+0.00%)
Nov 28, 2018
2.420
2.450
2.350
2.440
104,174
-0.05(-2.01%)
Nov 27, 2018
2.550
2.550
2.430
2.490
72,602
-0.05(-1.97%)
Nov 26, 2018
2.550
2.610
2.500
2.540
98,387
-0.05(-1.93%)
Nov 23, 2018
2.580
2.600
2.560
2.590
11,300
-0.01(-0.38%)
Nov 21, 2018
2.600
2.600
2.600
0
-0.01(-0.38%)
Nov 20, 2018
2.650
2.690
2.577
2.610
65,851
-0.09(-3.33%)
Nov 19, 2018
2.870
2.870
2.691
2.700
98,694
-0.14(-4.93%)
Nov 16, 2018
2.890
2.930
2.830
2.840
43,300
-0.04(-1.39%)
Nov 15, 2018
2.820
2.950
2.820
2.880
63,752
-0.01(-0.35%)
Nov 14, 2018
3.240
3.260
2.837
2.890
159,040
-0.35(-10.80%)
Nov 13, 2018
3.270
3.300
3.227
3.240
22,473
-0.02(-0.61%)
Nov 12, 2018
3.250
3.350
3.230
3.260
38,776
-0.05(-1.51%)
Nov 09, 2018
3.390
3.420
3.310
3.310
30,700
-0.12(-3.50%)
Nov 08, 2018
3.420
3.440
3.390
3.430
68,150
+0.00(+0.00%)
Nov 07, 2018
3.690
3.760
3.350
3.430
144,358
-0.62(-15.31%)
Nov 06, 2018
4.020
4.090
3.990
4.050
79,412
+0.05(+1.25%)
Nov 05, 2018
3.870
4.010
3.860
4.000
35,123
+0.12(+3.09%)
Nov 02, 2018
3.880
3.900
3.850
3.880
27,100
+0.02(+0.52%)
Nov 01, 2018
3.680
3.897
3.680
3.860
62,672
+0.16(+4.32%)
Oct 31, 2018
3.700
3.750
3.678
3.700
40,840
+0.00(+0.00%)
Oct 30, 2018
3.720
3.740
3.650
3.700
47,245
-0.04(-1.07%)
Oct 29, 2018
3.700
3.750
3.690
3.740
31,015
+0.09(+2.47%)
Oct 26, 2018
3.640
3.680
3.610
3.650
40,300
+0.01(+0.27%)
Oct 25, 2018
3.650
3.770
3.640
3.640
79,884
-0.03(-0.82%)
Oct 24, 2018
3.890
3.890
3.650
3.670
51,657
-0.09(-2.45%)
Oct 23, 2018
3.900
3.930
3.750
3.762
90,899
-0.21(-5.24%)
Oct 22, 2018
3.950
4.010
3.950
3.970
27,698
+0.00(+0.00%)
Oct 19, 2018
4.110
4.110
3.960
3.970
49,700
-0.17(-4.11%)
Oct 18, 2018
4.050
4.150
4.000
4.140
88,270
+0.09(+2.26%)
Oct 17, 2018
4.200
4.200
4.040
4.049
83,218
-0.08(-1.97%)
Oct 16, 2018
4.100
4.200
4.070
4.130
24,231
+0.01(+0.24%)
Oct 15, 2018
4.010
4.200
4.010
4.120
51,861
-0.04(-0.96%)
Oct 12, 2018
4.250
4.250
4.060
4.160
24,000
+0.06(+1.46%)
Oct 11, 2018
4.230
4.230
4.100
4.100
29,005
-0.11(-2.61%)
Oct 10, 2018
4.170
4.320
4.060
4.210
163,290
+0.11(+2.68%)
Oct 09, 2018
4.080
4.130
4.070
4.100
52,562
+0.03(+0.86%)
Oct 08, 2018
4.110
4.135
4.060
4.065
57,673
-0.04(-1.09%)
Oct 05, 2018
4.120
4.140
4.110
4.110
34,500
-0.02(-0.48%)
Oct 04, 2018
4.170
4.200
4.130
4.130
13,920
-0.10(-2.36%)
Oct 03, 2018
4.110
4.230
4.110
4.230
23,946
+0.12(+2.92%)
Oct 02, 2018
4.160
4.185
4.101
4.110
45,920
-0.05(-1.20%)
Oct 01, 2018
4.160
4.240
4.160
4.160
44,284
-0.09(-2.12%)
Sep 28, 2018
4.200
4.300
4.160
4.250
44,700
+0.05(+1.19%)
Sep 27, 2018
4.200
4.300
4.200
4.200
22,598
+0.00(+0.00%)
Sep 26, 2018
4.200
4.300
4.200
4.200
35,056
-0.05(-1.18%)
Sep 25, 2018
4.200
4.300
4.200
4.250
38,201
+0.00(+0.00%)
Sep 24, 2018
4.350
4.350
4.250
4.250
36,954
-0.20(-4.49%)
Sep 21, 2018
4.400
4.450
4.350
4.450
35,400
+0.00(+0.00%)
Sep 20, 2018
4.350
4.450
4.350
4.450
64,163
+0.20(+4.71%)
Sep 19, 2018
4.700
4.700
4.250
4.250
70,539
-0.47(-10.05%)
Sep 18, 2018
4.700
4.750
4.700
4.725
20,992
+0.02(+0.53%)
Sep 17, 2018
4.850
4.850
4.700
4.700
65,226
-0.15(-3.09%)
Sep 14, 2018
4.850
4.900
4.800
4.850
105,700
+0.00(+0.00%)
Sep 13, 2018
4.850
4.900
4.800
4.850
44,882
-0.03(-0.51%)
Sep 12, 2018
4.800
4.900
4.705
4.875
297,079
+0.12(+2.63%)
Sep 11, 2018
4.800
4.850
4.650
4.750
106,601
-0.10(-2.06%)
Sep 10, 2018
4.750
4.850
4.650
4.850
137,938
+0.15(+3.19%)
Sep 07, 2018
4.750
4.770
4.700
4.700
23,900
+0.00(+0.00%)
Sep 06, 2018
4.800
4.800
4.700
4.700
72,307
-0.10(-2.08%)
Sep 05, 2018
4.800
4.800
4.750
4.800
16,826
+0.00(+0.00%)
Sep 04, 2018
4.750
4.850
4.750
4.800
65,913
+0.05(+1.05%)
Aug 31, 2018
4.750
4.750
4.750
0
-0.05(-1.04%)
Aug 30, 2018
4.760
4.800
4.750
4.800
7,843
+0.00(+0.00%)
Aug 29, 2018
4.800
4.850
4.800
4.800
31,275
-0.05(-1.03%)
Aug 28, 2018
4.800
4.850
4.800
4.850
42,560
+0.10(+2.11%)
Aug 27, 2018
4.800
4.850
4.750
4.750
72,840
-0.05(-1.04%)
Aug 24, 2018
4.850
4.860
4.800
4.800
53,600
-0.03(-0.52%)
Aug 23, 2018
4.800
4.850
4.800
4.825
40,631
-0.02(-0.52%)
Aug 22, 2018
4.700
4.850
4.700
4.850
62,802
+0.15(+3.19%)
Aug 21, 2018
4.600
4.750
4.600
4.700
48,223
+0.00(+0.00%)
Aug 20, 2018
4.600
4.700
4.600
4.700
30,049
+0.05(+1.08%)
Aug 17, 2018
4.564
4.700
4.555
4.650
27,400
+0.00(+0.00%)
Aug 16, 2018
4.650
4.650
4.550
4.650
57,410
+0.05(+1.09%)
Aug 15, 2018
4.650
4.700
4.500
4.600
33,702
-0.10(-2.13%)
Aug 14, 2018
4.600
4.750
4.532
4.700
47,034
+0.15(+3.30%)
Aug 13, 2018
4.600
4.600
4.550
4.550
29,485
-0.05(-1.09%)
Aug 10, 2018
4.600
4.650
4.525
4.600
46,200
+0.00(+0.00%)
Aug 09, 2018
4.550
4.600
4.450
4.600
76,732
+0.05(+1.10%)
Aug 08, 2018
4.450
4.550
4.105
4.550
303,999
-0.40(-8.08%)
Aug 07, 2018
4.950
4.950
4.850
4.950
91,306
+0.00(+0.00%)
Aug 06, 2018
4.950
4.950
4.900
4.950
40,501
+0.05(+1.02%)
Aug 03, 2018
4.950
4.955
4.900
4.900
38,900
-0.05(-1.01%)
Aug 02, 2018
4.850
4.950
4.850
4.950
99,483
+0.10(+2.06%)
Aug 01, 2018
4.750
4.855
4.750
4.850
116,948
+0.10(+2.11%)
Jul 31, 2018
4.750
4.800
4.750
4.750
38,529
-0.05(-1.04%)
Jul 30, 2018
4.750
4.800
4.750
4.800
28,418
+0.05(+1.05%)
Jul 27, 2018
4.700
4.800
4.700
4.750
61,300
+0.00(+0.00%)
Jul 26, 2018
4.700
4.750
4.700
4.750
34,240
+0.03(+0.53%)
Jul 25, 2018
4.700
4.750
4.600
4.725
37,840
+0.02(+0.53%)
Jul 24, 2018
4.700
4.750
4.660
4.700
67,014
+0.00(+0.00%)
Jul 23, 2018
4.600
4.700
4.600
4.700
86,977
+0.08(+1.62%)
Jul 20, 2018
4.600
4.650
4.600
4.625
14,592
+0.03(+0.54%)
Jul 19, 2018
4.550
4.650
4.550
4.600
56,047
+0.00(+0.00%)
Jul 18, 2018
4.575
4.600
4.500
4.600
74,238
+0.02(+0.55%)
Jul 17, 2018
4.550
4.600
4.500
4.575
75,771
+0.03(+0.55%)
Jul 16, 2018
4.350
4.550
4.300
4.550
126,323
+0.20(+4.60%)
Jul 13, 2018
4.250
4.350
4.250
4.350
251,136
+0.05(+1.16%)
Jul 12, 2018
4.300
4.350
4.300
4.300
55,658
+0.00(+0.00%)
Jul 11, 2018
4.250
4.300
4.250
4.300
10,155
+0.05(+1.18%)
Jul 10, 2018
4.250
4.300
4.250
4.250
29,162
+0.00(+0.00%)
Jul 09, 2018
4.300
4.350
4.250
4.250
30,102
-0.05(-1.16%)
Jul 06, 2018
4.250
4.300
4.225
4.300
86,614
+0.02(+0.58%)
Jul 05, 2018
4.250
4.300
4.250
4.275
16,517
+0.03(+0.59%)
Jul 03, 2018
4.250
4.250
4.250
0
+0.00(+0.00%)
Jul 02, 2018
4.250
4.250
4.200
4.250
32,446
+0.00(+0.00%)
Jun 29, 2018
4.200
4.250
45,883
-0.05(-1.16%)
Jun 28, 2018
4.250
4.350
4.250
4.300
29,748
+0.00(+0.00%)
Jun 27, 2018
4.250
4.345
4.250
4.300
25,766
+0.05(+1.18%)
Jun 26, 2018
4.350
4.350
4.250
4.250
46,398
-0.05(-1.16%)
Jun 25, 2018
4.300
4.350
4.250
4.300
38,577
+0.00(+0.00%)
Jun 22, 2018
4.250
4.300
4.250
4.300
81,637
+0.05(+1.18%)
Jun 21, 2018
4.300
4.395
4.250
4.250
51,292
-0.10(-2.30%)
Jun 20, 2018
4.200
4.450
4.200
4.350
85,305
+0.10(+2.35%)
Jun 19, 2018
4.250
4.350
4.200
4.250
160,071
-0.05(-1.16%)
Jun 18, 2018
4.300
4.350
4.250
4.300
60,305
-0.05(-1.15%)
Jun 15, 2018
4.350
4.250
4.350
49,081
+0.05(+1.16%)
Jun 14, 2018
4.250
4.300
4.250
4.300
318,293
+0.05(+1.18%)
Jun 13, 2018
4.350
4.400
4.181
4.250
135,575
-0.14(-3.30%)
Jun 12, 2018
4.400
4.450
4.350
4.395
103,219
-0.01(-0.11%)
Jun 11, 2018
4.400
4.450
4.350
4.400
95,401
+0.00(+0.00%)
Jun 08, 2018
4.350
4.450
4.300
4.400
69,768
+0.00(+0.00%)
Jun 07, 2018
4.400
4.450
4.350
4.400
27,378
+0.00(+0.00%)
Jun 06, 2018
4.450
4.400
36,565
+0.00(+0.00%)
Jun 05, 2018
4.350
4.400
4.350
4.400
40,050
+0.05(+1.15%)
Jun 04, 2018
4.350
4.400
4.300
4.350
46,009
+0.00(+0.00%)
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.