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
Sifco Industries
(NY:
SIF
)
4.740
-0.030 (-0.63%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
11.64
11.64
11.40
11.58
3,800
+0.21(+1.85%)
May 27, 2021
11.47
11.64
11.13
11.37
6,085
+0.16(+1.43%)
May 26, 2021
11.30
11.47
11.17
11.21
5,026
-0.08(-0.71%)
May 25, 2021
11.29
11.34
11.11
11.29
4,626
+0.42(+3.86%)
May 24, 2021
10.75
10.99
10.71
10.87
3,766
+0.18(+1.69%)
May 21, 2021
10.68
10.96
10.49
10.69
6,853
-0.03(-0.28%)
May 20, 2021
11.42
11.49
10.41
10.72
20,089
+0.10(+0.94%)
May 19, 2021
10.78
10.89
10.39
10.62
14,277
-0.07(-0.67%)
May 18, 2021
10.48
10.78
10.04
10.69
15,146
+0.56(+5.54%)
May 17, 2021
10.30
10.68
10.02
10.13
12,437
-0.34(-3.25%)
May 14, 2021
10.69
11.58
9.500
10.47
19,701
+0.67(+6.84%)
May 13, 2021
9.510
9.952
9.510
9.800
8,925
+0.28(+2.94%)
May 12, 2021
10.36
10.36
9.490
9.520
26,821
-0.64(-6.30%)
May 11, 2021
10.45
10.45
9.900
10.16
16,119
+0.36(+3.67%)
May 10, 2021
9.500
10.10
9.500
9.800
45,012
-0.10(-1.01%)
May 07, 2021
12.15
12.63
9.510
9.900
75,130
-2.88(-22.54%)
May 06, 2021
12.76
12.99
12.76
12.78
9,506
-0.12(-0.93%)
May 05, 2021
12.96
13.50
12.90
12.90
5,689
-0.03(-0.23%)
May 04, 2021
13.26
13.50
12.76
12.93
10,207
-0.50(-3.72%)
May 03, 2021
13.27
13.80
12.90
13.43
21,131
-0.63(-4.48%)
Apr 30, 2021
14.35
14.40
13.80
14.06
8,200
-0.12(-0.85%)
Apr 29, 2021
14.06
14.56
13.98
14.18
8,073
+0.27(+1.94%)
Apr 28, 2021
14.27
14.75
13.90
13.91
15,944
-0.51(-3.54%)
Apr 27, 2021
14.59
15.11
13.92
14.42
17,247
+0.12(+0.84%)
Apr 26, 2021
14.23
14.66
14.05
14.30
20,350
+0.03(+0.21%)
Apr 23, 2021
14.82
14.82
13.84
14.27
34,300
-0.77(-5.12%)
Apr 22, 2021
15.00
15.76
14.62
15.04
52,086
+0.54(+3.72%)
Apr 21, 2021
14.29
14.95
14.25
14.50
10,583
+0.12(+0.83%)
Apr 20, 2021
14.65
14.95
14.23
14.38
14,743
-0.37(-2.51%)
Apr 19, 2021
14.93
15.13
14.48
14.75
19,510
-0.15(-1.01%)
Apr 16, 2021
15.00
15.08
14.25
14.90
36,900
-0.10(-0.67%)
Apr 15, 2021
13.90
15.00
13.75
15.00
19,499
+1.14(+8.23%)
Apr 14, 2021
13.60
14.16
13.13
13.86
12,900
+0.21(+1.54%)
Apr 13, 2021
13.90
13.90
12.76
13.65
20,931
+0.79(+6.14%)
Apr 12, 2021
13.85
13.89
12.61
12.86
28,169
-0.99(-7.15%)
Apr 09, 2021
14.15
14.15
13.50
13.85
10,200
+0.35(+2.59%)
Apr 08, 2021
13.65
14.13
13.50
13.50
7,755
-0.04(-0.30%)
Apr 07, 2021
14.00
14.15
13.50
13.54
11,546
-0.36(-2.59%)
Apr 06, 2021
14.50
14.77
13.50
13.90
16,625
-0.60(-4.14%)
Apr 05, 2021
13.86
14.55
13.86
14.50
17,123
+0.76(+5.53%)
Apr 01, 2021
12.69
13.74
12.20
13.74
21,000
+1.20(+9.57%)
Mar 31, 2021
12.85
13.20
12.50
12.54
24,491
-0.17(-1.34%)
Mar 30, 2021
12.74
12.90
12.29
12.71
15,168
+0.07(+0.55%)
Mar 29, 2021
12.13
12.85
12.13
12.64
18,193
+0.36(+2.93%)
Mar 26, 2021
12.06
12.65
11.97
12.28
32,700
+0.31(+2.59%)
Mar 25, 2021
11.46
11.97
11.00
11.97
42,963
+0.67(+5.93%)
Mar 24, 2021
11.88
12.69
11.17
11.30
39,470
-0.76(-6.30%)
Mar 23, 2021
12.00
12.93
12.00
12.06
53,458
-0.18(-1.47%)
Mar 22, 2021
14.49
14.50
12.24
12.24
52,960
-1.96(-13.80%)
Mar 19, 2021
14.26
14.76
14.10
14.20
30,800
+0.06(+0.42%)
Mar 18, 2021
14.25
14.65
14.05
14.14
34,599
-0.07(-0.49%)
Mar 17, 2021
14.02
14.70
13.84
14.21
31,325
+0.02(+0.14%)
Mar 16, 2021
14.91
15.30
13.82
14.19
140,760
-0.18(-1.25%)
Mar 15, 2021
12.96
14.80
12.72
14.37
154,555
+1.80(+14.32%)
Mar 12, 2021
11.36
12.95
11.18
12.57
135,600
+1.69(+15.53%)
Mar 11, 2021
10.48
10.98
10.20
10.88
97,209
+0.40(+3.82%)
Mar 10, 2021
10.03
11.80
9.660
10.48
264,810
+1.54(+17.23%)
Mar 09, 2021
8.650
8.990
8.580
8.940
34,926
+0.38(+4.38%)
Mar 08, 2021
8.630
8.740
8.420
8.565
15,671
+0.23(+2.82%)
Mar 05, 2021
8.890
8.890
8.100
8.330
23,100
-0.06(-0.72%)
Mar 04, 2021
8.090
9.270
8.090
8.390
24,430
+0.14(+1.70%)
Mar 03, 2021
8.520
8.640
8.020
8.250
12,187
-0.20(-2.37%)
Mar 02, 2021
8.810
8.920
8.360
8.450
20,825
-0.01(-0.12%)
Mar 01, 2021
8.210
8.600
8.210
8.460
30,367
+0.34(+4.19%)
Feb 26, 2021
8.500
8.500
8.010
8.120
15,200
-0.34(-4.02%)
Feb 25, 2021
9.350
9.690
8.140
8.460
31,738
-0.89(-9.52%)
Feb 24, 2021
8.480
9.730
8.310
9.350
20,548
+0.85(+10.00%)
Feb 23, 2021
9.280
9.280
8.260
8.500
26,657
-0.81(-8.70%)
Feb 22, 2021
9.990
9.990
9.205
9.310
24,123
-0.29(-3.02%)
Feb 19, 2021
8.840
9.600
8.840
9.600
17,200
+0.78(+8.84%)
Feb 18, 2021
9.340
9.355
8.820
8.820
13,173
-0.52(-5.57%)
Feb 17, 2021
9.720
9.851
9.080
9.340
29,894
-0.01(-0.11%)
Feb 16, 2021
9.190
10.04
8.753
9.350
53,721
+0.68(+7.84%)
Feb 12, 2021
8.932
9.178
8.565
8.670
14,200
-0.10(-1.14%)
Feb 11, 2021
9.320
9.500
8.560
8.770
28,834
-0.55(-5.90%)
Feb 10, 2021
9.210
9.550
9.130
9.320
21,869
+0.14(+1.53%)
Feb 09, 2021
9.320
9.520
9.010
9.180
19,223
-0.09(-0.97%)
Feb 08, 2021
9.770
9.795
8.831
9.270
36,617
-0.11(-1.17%)
Feb 05, 2021
9.500
9.700
9.180
9.380
29,500
-0.52(-5.25%)
Feb 04, 2021
9.900
10.52
9.430
9.900
44,545
+0.00(+0.00%)
Feb 03, 2021
9.250
11.50
9.150
9.900
117,609
+0.78(+8.55%)
Feb 02, 2021
8.130
9.200
8.060
9.120
65,330
+1.13(+14.14%)
Feb 01, 2021
8.260
8.390
7.880
7.990
29,194
-0.28(-3.39%)
Jan 29, 2021
9.010
9.140
8.110
8.270
27,400
-1.10(-11.74%)
Jan 28, 2021
9.000
9.600
9.000
9.370
4,837
+0.29(+3.19%)
Jan 27, 2021
9.800
9.940
8.640
9.080
62,485
-1.00(-9.92%)
Jan 26, 2021
10.10
10.15
9.800
10.08
13,847
+0.10(+1.00%)
Jan 25, 2021
10.23
10.55
9.810
9.980
31,154
-0.13(-1.29%)
Jan 22, 2021
9.940
10.29
9.940
10.11
22,300
+0.02(+0.20%)
Jan 21, 2021
9.750
10.14
9.270
10.09
25,488
+0.34(+3.49%)
Jan 20, 2021
10.82
10.96
9.740
9.750
49,345
-1.35(-12.16%)
Jan 19, 2021
11.03
11.25
9.850
11.10
65,004
+0.07(+0.63%)
Jan 15, 2021
11.21
11.41
10.60
11.03
30,400
-0.33(-2.90%)
Jan 14, 2021
11.50
11.85
10.68
11.36
57,034
+0.87(+8.29%)
Jan 13, 2021
11.25
11.46
10.22
10.49
61,769
-0.67(-6.00%)
Jan 12, 2021
10.00
11.50
9.820
11.16
114,139
+1.21(+12.16%)
Jan 11, 2021
9.440
10.00
9.320
9.950
33,841
+0.48(+5.07%)
Jan 08, 2021
9.310
9.740
9.050
9.470
58,400
+0.88(+10.24%)
Jan 07, 2021
9.880
9.919
8.420
8.590
176,825
-1.41(-14.10%)
Jan 06, 2021
9.780
10.10
9.310
10.00
107,445
+0.74(+7.99%)
Jan 05, 2021
8.440
9.500
8.440
9.260
77,330
+0.54(+6.19%)
Jan 04, 2021
8.400
9.250
8.400
8.720
166,208
+0.32(+3.81%)
Dec 31, 2020
8.400
8.400
8.400
610,525
+0.15(+1.82%)
Dec 30, 2020
6.400
8.450
6.200
8.250
610,525
+1.55(+23.13%)
Dec 29, 2020
5.500
6.700
5.500
6.700
407,471
+0.50(+8.06%)
Dec 28, 2020
5.300
6.450
5.020
6.200
1,178,199
+0.90(+16.98%)
Dec 24, 2020
5.940
6.940
4.940
5.300
23,826,800
+1.40(+35.90%)
Dec 23, 2020
4.020
4.020
3.900
3.900
135,449
-0.10(-2.50%)
Dec 22, 2020
4.020
4.020
3.990
4.000
5,831
+0.03(+0.76%)
Dec 21, 2020
3.870
4.010
3.870
3.970
24,102
+0.01(+0.25%)
Dec 18, 2020
4.148
4.148
3.960
3.960
9,800
-0.19(-4.58%)
Dec 17, 2020
4.200
4.250
4.090
4.150
3,226
-0.06(-1.43%)
Dec 16, 2020
4.470
4.470
4.190
4.210
4,134
-0.06(-1.41%)
Dec 15, 2020
4.100
4.485
4.100
4.270
19,640
+0.20(+4.94%)
Dec 14, 2020
4.190
4.200
4.008
4.069
2,482
+0.05(+1.21%)
Dec 11, 2020
4.150
4.150
4.020
4.020
2,100
-0.03(-0.74%)
Dec 10, 2020
3.935
4.100
3.935
4.050
13,395
+0.25(+6.58%)
Dec 09, 2020
4.150
4.200
3.800
3.800
23,509
+0.00(+0.00%)
Dec 08, 2020
3.810
4.070
3.784
3.800
13,289
-0.01(-0.30%)
Dec 07, 2020
3.890
3.890
3.812
3.812
791
-0.03(-0.78%)
Dec 04, 2020
3.790
3.841
3.790
3.841
2,300
+0.07(+1.74%)
Dec 03, 2020
3.780
3.800
3.700
3.776
8,123
-0.04(-1.03%)
Dec 02, 2020
3.800
3.870
3.784
3.815
1,456
-0.08(-1.93%)
Dec 01, 2020
3.805
3.986
3.800
3.890
9,013
+0.09(+2.37%)
Nov 30, 2020
3.797
3.825
3.750
3.800
19,590
-0.12(-2.95%)
Nov 27, 2020
3.980
3.980
3.910
3.915
1,300
+0.00(+0.01%)
Nov 25, 2020
3.776
3.980
3.776
3.915
12,000
+0.17(+4.40%)
Nov 24, 2020
3.630
3.870
3.620
3.750
43,259
+0.14(+3.88%)
Nov 23, 2020
3.740
3.750
3.550
3.610
9,551
-0.10(-2.70%)
Nov 20, 2020
3.790
3.790
3.560
3.710
9,800
+0.11(+3.05%)
Nov 19, 2020
3.700
3.700
3.600
3.600
4,101
-0.14(-3.74%)
Nov 18, 2020
3.720
3.740
3.700
3.740
1,342
+0.02(+0.54%)
Nov 17, 2020
3.720
3.760
3.720
3.720
3,680
+0.09(+2.48%)
Nov 16, 2020
3.730
3.810
3.630
3.630
9,064
-0.10(-2.68%)
Nov 13, 2020
3.730
3.730
3.730
3.730
600
+0.02(+0.53%)
Nov 12, 2020
3.510
3.750
3.510
3.710
3,097
-0.06(-1.46%)
Nov 11, 2020
3.850
3.876
3.720
3.765
11,967
+0.10(+2.59%)
Nov 10, 2020
3.450
3.690
3.450
3.670
20,019
-0.04(-1.13%)
Nov 09, 2020
3.600
3.800
3.600
3.712
6,707
-0.20(-5.06%)
Nov 06, 2020
3.695
3.910
3.695
3.910
300
+0.09(+2.48%)
Nov 05, 2020
3.770
3.820
3.610
3.815
4,506
+0.26(+7.17%)
Nov 04, 2020
3.500
3.664
3.500
3.560
8,413
+0.01(+0.28%)
Nov 03, 2020
3.530
3.560
3.450
3.550
22,814
+0.05(+1.43%)
Nov 02, 2020
3.630
3.630
3.500
3.500
7,856
-0.05(-1.41%)
Oct 30, 2020
3.550
3.550
3.460
3.550
6,300
-0.05(-1.39%)
Oct 29, 2020
3.670
3.679
3.530
3.600
9,899
-0.08(-2.17%)
Oct 28, 2020
3.660
3.680
3.650
3.680
1,395
-0.10(-2.70%)
Oct 27, 2020
3.920
3.920
3.782
3.782
791
+0.03(+0.85%)
Oct 26, 2020
3.760
3.770
3.650
3.750
3,541
-0.03(-0.79%)
Oct 23, 2020
3.800
3.880
3.680
3.780
9,800
+0.13(+3.56%)
Oct 22, 2020
3.630
3.780
3.610
3.650
1,867
-0.01(-0.27%)
Oct 21, 2020
3.660
3.790
3.650
3.660
3,348
-0.02(-0.60%)
Oct 20, 2020
3.610
3.682
3.600
3.682
3,607
-0.01(-0.21%)
Oct 19, 2020
3.550
3.719
3.550
3.690
14,423
-0.07(-1.86%)
Oct 16, 2020
3.760
3.760
3.760
3.760
100
+0.00(+0.00%)
Oct 15, 2020
3.760
3.760
3.760
3.760
130
+0.00(+0.00%)
Oct 14, 2020
3.760
3.760
117
+0.00(+0.00%)
Oct 13, 2020
3.770
3.770
3.760
3.760
532
-0.02(-0.53%)
Oct 12, 2020
3.800
3.800
3.780
3.780
535
+0.07(+1.89%)
Oct 09, 2020
3.710
3.710
3.710
3.710
200
+0.00(+0.00%)
Oct 08, 2020
3.700
3.782
3.700
3.710
4,861
+0.11(+3.06%)
Oct 07, 2020
3.800
3.800
3.600
3.600
3,912
+0.03(+0.84%)
Oct 06, 2020
3.800
3.870
3.550
3.570
3,800
+0.01(+0.28%)
Oct 05, 2020
3.700
3.705
3.560
3.560
1,097
-0.05(-1.39%)
Oct 02, 2020
3.550
3.610
3.550
3.610
800
+0.00(+0.00%)
Oct 01, 2020
3.700
3.870
3.560
3.610
7,394
-0.07(-1.90%)
Sep 30, 2020
3.860
3.860
3.680
3.680
385
+0.04(+1.10%)
Sep 29, 2020
3.640
3.640
3.640
3.640
1,443
-0.02(-0.55%)
Sep 28, 2020
3.640
3.750
3.640
3.660
3,224
-0.02(-0.62%)
Sep 25, 2020
3.683
3.683
3.683
3.683
200
+0.00(+0.00%)
Sep 24, 2020
3.845
3.845
3.587
3.683
3,601
+0.06(+1.73%)
Sep 23, 2020
3.740
3.795
3.620
3.620
2,395
-0.07(-1.89%)
Sep 22, 2020
3.620
3.690
3.620
3.690
8,302
+0.00(+0.00%)
Sep 21, 2020
3.800
3.855
3.670
3.690
20,810
-0.10(-2.64%)
Sep 18, 2020
3.970
4.115
3.790
3.790
9,700
-0.20(-5.01%)
Sep 17, 2020
4.020
4.120
3.980
3.990
35,484
-0.06(-1.48%)
Sep 16, 2020
4.010
4.060
4.000
4.050
2,402
+0.03(+0.75%)
Sep 15, 2020
3.966
4.070
3.966
4.020
1,618
-0.01(-0.25%)
Sep 14, 2020
4.200
4.200
4.010
4.030
1,333
-0.02(-0.49%)
Sep 11, 2020
4.110
4.110
4.020
4.050
3,700
-0.06(-1.46%)
Sep 10, 2020
4.100
4.140
4.085
4.110
2,579
+0.04(+0.98%)
Sep 09, 2020
4.090
4.090
4.060
4.070
1,346
+0.12(+3.04%)
Sep 08, 2020
3.950
3.990
3.910
3.950
4,834
-0.06(-1.62%)
Sep 04, 2020
3.920
4.015
3.920
4.015
1,500
+0.07(+1.90%)
Sep 03, 2020
3.960
3.970
3.940
3.940
2,808
-0.07(-1.75%)
Sep 02, 2020
4.000
4.020
4.000
4.010
908
+0.02(+0.50%)
Sep 01, 2020
3.990
3.990
3.990
3.990
112
+0.00(+0.00%)
Aug 31, 2020
3.960
4.085
3.960
3.990
1,018
-0.06(-1.48%)
Aug 28, 2020
4.035
4.050
4.035
4.050
400
+0.07(+1.76%)
Aug 27, 2020
4.035
4.035
3.980
3.980
478
-0.04(-1.00%)
Aug 26, 2020
4.020
4.020
4.020
4.020
585
+0.00(+0.00%)
Aug 25, 2020
4.000
4.110
4.000
4.020
6,800
+0.06(+1.52%)
Aug 24, 2020
3.960
3.960
250
+0.00(+0.00%)
Aug 21, 2020
3.980
4.015
3.960
3.960
6,900
-0.06(-1.49%)
Aug 20, 2020
4.030
4.030
4.020
4.020
472
-0.01(-0.12%)
Aug 19, 2020
4.100
4.100
4.000
4.025
6,945
-0.08(-2.07%)
Aug 18, 2020
4.190
4.190
4.085
4.110
2,997
+0.00(+0.00%)
Aug 17, 2020
4.050
4.110
4.050
4.110
7,059
+0.03(+0.74%)
Aug 14, 2020
4.090
4.100
4.080
4.080
800
+0.00(+0.00%)
Aug 13, 2020
4.110
4.140
4.080
4.080
10,592
-0.03(-0.73%)
Aug 12, 2020
4.170
4.170
4.095
4.110
3,466
+0.05(+1.23%)
Aug 11, 2020
4.200
4.240
4.060
4.060
22,281
-0.17(-4.02%)
Aug 10, 2020
4.300
4.300
4.200
4.230
22,100
-0.06(-1.51%)
Aug 07, 2020
4.180
4.572
3.920
4.295
116,900
+0.52(+13.62%)
Aug 06, 2020
3.750
3.780
3.750
3.780
26,038
+0.05(+1.34%)
Aug 05, 2020
3.800
3.800
3.700
3.730
671
+0.02(+0.54%)
Aug 04, 2020
3.672
3.710
3.655
3.710
2,228
-0.02(-0.54%)
Aug 03, 2020
3.771
3.771
3.540
3.730
7,779
-0.08(-2.10%)
Jul 31, 2020
3.829
3.845
3.800
3.810
2,200
+0.06(+1.60%)
Jul 30, 2020
3.601
3.750
3.601
3.750
4,497
-0.01(-0.27%)
Jul 29, 2020
3.890
3.890
3.760
3.760
663
+0.08(+2.17%)
Jul 28, 2020
3.680
3.680
3.680
3.680
203
-0.06(-1.54%)
Jul 27, 2020
3.700
3.738
3.700
3.738
433
+0.04(+1.02%)
Jul 24, 2020
3.650
3.730
3.650
3.700
4,200
-0.04(-1.07%)
Jul 23, 2020
3.810
3.810
3.740
3.740
591
-0.16(-4.10%)
Jul 22, 2020
3.821
3.900
3.800
3.900
1,881
+0.05(+1.30%)
Jul 21, 2020
3.835
3.865
3.750
3.850
1,783
+0.14(+3.63%)
Jul 20, 2020
3.707
3.750
3.680
3.715
3,061
-0.14(-3.51%)
Jul 17, 2020
3.760
3.850
3.610
3.850
22,500
-0.10(-2.53%)
Jul 16, 2020
3.920
3.950
3.890
3.950
531
+0.05(+1.28%)
Jul 15, 2020
3.950
3.962
3.850
3.900
9,643
-0.06(-1.42%)
Jul 14, 2020
3.860
3.956
3.860
3.956
1,229
+0.06(+1.44%)
Jul 13, 2020
3.420
3.995
3.420
3.900
16,475
+0.05(+1.43%)
Jul 10, 2020
3.765
3.850
3.765
3.845
8,300
+0.09(+2.26%)
Jul 09, 2020
4.000
4.040
3.600
3.760
23,249
-0.24(-6.00%)
Jul 08, 2020
4.050
4.120
3.910
4.000
8,330
+0.00(+0.00%)
Jul 07, 2020
4.000
4.026
4.000
4.000
2,228
-0.05(-1.23%)
Jul 06, 2020
4.050
4.050
4.050
4.050
272
+0.05(+1.25%)
Jul 02, 2020
4.000
4.180
4.000
4.000
6,800
+0.00(+0.00%)
Jul 01, 2020
4.115
4.115
4.000
4.000
3,866
+0.00(+0.00%)
Jun 30, 2020
4.020
4.100
4.000
4.000
4,448
+0.05(+1.27%)
Jun 29, 2020
4.280
4.300
3.950
3.950
4,446
-0.09(-2.15%)
Jun 26, 2020
4.080
4.080
3.940
4.037
800
+0.13(+3.24%)
Jun 25, 2020
4.040
4.190
3.830
3.910
28,368
-0.16(-3.93%)
Jun 24, 2020
4.160
4.279
4.000
4.070
15,230
-0.08(-1.93%)
Jun 23, 2020
4.130
4.340
4.050
4.150
64,358
+0.04(+0.97%)
Jun 22, 2020
4.200
4.510
4.050
4.110
24,336
+0.01(+0.24%)
Jun 19, 2020
4.200
4.360
4.100
4.100
3,400
-0.15(-3.53%)
Jun 18, 2020
4.210
4.418
4.210
4.250
2,911
-0.03(-0.70%)
Jun 17, 2020
4.460
4.460
4.230
4.280
22,497
+0.08(+1.90%)
Jun 16, 2020
4.450
4.540
4.200
4.200
29,981
+0.03(+0.72%)
Jun 15, 2020
4.260
4.290
4.160
4.170
34,936
-0.08(-1.88%)
Jun 12, 2020
4.250
4.320
4.220
4.250
7,700
+0.00(+0.00%)
Jun 11, 2020
4.410
4.410
4.010
4.250
37,422
+0.07(+1.55%)
Jun 10, 2020
4.110
4.260
4.110
4.185
7,153
+0.03(+0.84%)
Jun 09, 2020
4.040
4.250
4.010
4.150
17,872
+0.10(+2.47%)
Jun 08, 2020
4.020
4.085
4.020
4.050
2,495
+0.00(+0.00%)
Jun 05, 2020
4.490
4.490
4.000
4.050
13,700
-0.14(-3.34%)
Jun 04, 2020
3.820
4.470
3.750
4.190
27,987
+0.40(+10.55%)
Jun 03, 2020
3.610
3.800
3.600
3.790
8,791
+0.14(+3.84%)
Jun 02, 2020
3.660
3.870
3.620
3.650
8,836
-0.06(-1.62%)
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.