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
L.S. Starrett Company
(NY:
SCX
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 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
3.250
3.299
3.180
3.250
7,200
+0.08(+2.52%)
May 28, 2020
3.270
3.308
3.170
3.170
18,989
-0.10(-3.06%)
May 27, 2020
3.300
3.310
3.050
3.270
42,553
-0.05(-1.51%)
May 26, 2020
3.410
3.410
3.200
3.320
22,660
+0.08(+2.47%)
May 22, 2020
3.370
3.375
3.150
3.240
20,100
-0.08(-2.41%)
May 21, 2020
3.110
3.420
3.090
3.320
58,593
+0.20(+6.41%)
May 20, 2020
3.090
3.164
3.070
3.120
12,546
+0.06(+1.96%)
May 19, 2020
3.070
3.109
3.030
3.060
23,858
-0.03(-0.97%)
May 18, 2020
3.070
3.233
3.070
3.090
11,122
+0.07(+2.32%)
May 15, 2020
3.130
3.160
3.020
3.020
16,000
-0.12(-3.82%)
May 14, 2020
3.150
3.290
3.090
3.140
18,317
-0.22(-6.55%)
May 13, 2020
3.400
3.400
3.200
3.360
4,282
+0.14(+4.35%)
May 12, 2020
3.260
3.350
3.220
3.220
24,846
-0.09(-2.72%)
May 11, 2020
3.420
3.420
3.310
3.310
16,599
-0.06(-1.78%)
May 08, 2020
3.430
3.430
3.320
3.370
11,400
+0.02(+0.59%)
May 07, 2020
3.290
3.370
3.220
3.350
22,657
+0.06(+1.82%)
May 06, 2020
3.320
3.320
3.150
3.290
8,386
-0.02(-0.59%)
May 05, 2020
3.200
3.323
3.200
3.309
35,202
+0.18(+5.73%)
May 04, 2020
3.180
3.249
3.020
3.130
30,038
-0.17(-5.15%)
May 01, 2020
3.300
3.370
3.200
3.300
76,200
+0.13(+4.10%)
Apr 30, 2020
4.010
4.100
3.140
3.170
116,132
-0.92(-22.49%)
Apr 29, 2020
3.880
4.225
3.880
4.090
26,987
+0.21(+5.35%)
Apr 28, 2020
3.750
3.890
3.670
3.882
20,248
+0.14(+3.66%)
Apr 27, 2020
3.660
3.761
3.500
3.745
41,195
+0.09(+2.34%)
Apr 24, 2020
3.750
3.750
3.550
3.660
5,900
-0.03(-0.81%)
Apr 23, 2020
3.550
3.800
3.476
3.690
10,485
+0.14(+3.97%)
Apr 22, 2020
3.390
3.550
3.360
3.549
12,617
+0.04(+1.11%)
Apr 21, 2020
3.541
3.820
3.450
3.510
11,832
+0.11(+3.24%)
Apr 20, 2020
3.510
3.510
3.390
3.400
14,860
-0.12(-3.35%)
Apr 17, 2020
3.571
3.820
3.450
3.518
6,600
+0.22(+6.60%)
Apr 16, 2020
3.250
3.500
3.250
3.300
14,931
-0.08(-2.37%)
Apr 15, 2020
3.230
3.380
3.230
3.380
2,788
+0.00(+0.04%)
Apr 14, 2020
3.348
3.400
3.279
3.379
14,137
+0.04(+1.16%)
Apr 13, 2020
3.350
3.450
3.330
3.340
7,913
+0.04(+1.21%)
Apr 09, 2020
3.330
3.440
3.300
3.300
7,200
-0.02(-0.45%)
Apr 08, 2020
3.160
3.440
3.150
3.315
12,849
+0.05(+1.53%)
Apr 07, 2020
3.230
3.420
3.160
3.265
17,805
+0.06(+1.71%)
Apr 06, 2020
3.110
3.290
3.110
3.210
16,965
+0.04(+1.26%)
Apr 03, 2020
3.260
3.261
3.100
3.170
7,500
-0.07(-2.16%)
Apr 02, 2020
3.260
3.378
3.240
3.240
8,070
-0.11(-3.28%)
Apr 01, 2020
3.300
3.350
3.200
3.350
28,798
+0.11(+3.40%)
Mar 31, 2020
3.340
3.350
3.230
3.240
3,225
-0.04(-1.22%)
Mar 30, 2020
3.345
3.385
3.280
3.280
6,299
-0.02(-0.61%)
Mar 27, 2020
3.110
3.440
3.110
3.300
11,100
+0.02(+0.61%)
Mar 26, 2020
3.400
3.600
3.230
3.280
50,471
-0.03(-0.91%)
Mar 25, 2020
3.500
3.781
3.080
3.310
54,736
+0.09(+2.80%)
Mar 24, 2020
3.330
3.550
3.050
3.220
37,071
+0.19(+6.27%)
Mar 23, 2020
3.150
3.225
3.016
3.030
44,081
-0.12(-3.68%)
Mar 20, 2020
3.480
3.740
3.080
3.146
40,500
-0.06(-2.00%)
Mar 19, 2020
3.150
3.270
3.014
3.210
51,118
+0.11(+3.72%)
Mar 18, 2020
3.120
3.140
3.010
3.095
3,787
-0.07(-2.37%)
Mar 17, 2020
3.597
3.597
3.110
3.170
27,525
-0.18(-5.37%)
Mar 16, 2020
3.490
3.646
3.350
3.350
17,754
-0.19(-5.50%)
Mar 13, 2020
3.720
3.720
3.413
3.545
42,800
-0.27(-7.01%)
Mar 12, 2020
3.800
3.850
3.428
3.812
17,875
-0.19(-4.70%)
Mar 11, 2020
4.170
4.233
3.840
4.000
16,589
-0.10(-2.44%)
Mar 10, 2020
4.260
4.600
4.020
4.100
23,316
-0.03(-0.73%)
Mar 09, 2020
4.200
4.204
4.100
4.130
7,466
-0.24(-5.49%)
Mar 06, 2020
4.489
4.489
4.370
4.370
1,300
-0.02(-0.46%)
Mar 05, 2020
4.500
4.521
4.370
4.390
11,351
-0.12(-2.66%)
Mar 04, 2020
4.650
4.650
4.500
4.510
9,587
-0.09(-1.96%)
Mar 03, 2020
4.690
4.700
4.475
4.600
34,494
-0.08(-1.71%)
Mar 02, 2020
4.690
4.690
4.520
4.680
11,487
+0.12(+2.63%)
Feb 28, 2020
4.370
4.560
4.370
4.560
26,300
+0.10(+2.24%)
Feb 27, 2020
4.510
4.760
4.450
4.460
91,056
-0.16(-3.46%)
Feb 26, 2020
4.800
4.800
4.580
4.620
10,748
-0.18(-3.75%)
Feb 25, 2020
5.047
5.047
4.530
4.800
80,483
-0.10(-2.04%)
Feb 24, 2020
5.210
5.245
4.900
4.900
100,109
-0.41(-7.72%)
Feb 21, 2020
5.160
5.310
5.130
5.310
22,300
+0.16(+3.11%)
Feb 20, 2020
5.170
5.250
5.150
5.150
4,803
-0.04(-0.77%)
Feb 19, 2020
5.350
5.350
5.180
5.190
13,553
-0.16(-2.99%)
Feb 18, 2020
5.250
5.406
5.250
5.350
32,322
+0.10(+1.90%)
Feb 14, 2020
5.293
5.370
5.250
5.250
7,900
+0.02(+0.38%)
Feb 13, 2020
5.340
5.357
5.218
5.230
18,610
-0.15(-2.79%)
Feb 12, 2020
5.620
5.620
5.284
5.380
8,835
-0.07(-1.28%)
Feb 11, 2020
5.145
5.467
5.145
5.450
33,055
+0.32(+6.24%)
Feb 10, 2020
5.160
5.160
5.130
5.130
13,780
-0.04(-0.77%)
Feb 07, 2020
5.219
5.270
5.130
5.170
8,200
-0.02(-0.39%)
Feb 06, 2020
5.347
5.353
5.175
5.190
59,153
-0.19(-3.53%)
Feb 05, 2020
5.380
5.380
5.330
5.380
1,681
+0.03(+0.56%)
Feb 04, 2020
5.390
5.498
5.340
5.350
12,224
-0.01(-0.19%)
Feb 03, 2020
5.630
5.630
5.360
5.360
66,476
-0.27(-4.80%)
Jan 31, 2020
5.820
5.850
5.630
5.630
17,900
-0.09(-1.57%)
Jan 30, 2020
5.844
5.844
5.710
5.720
8,982
+0.01(+0.18%)
Jan 29, 2020
5.880
5.905
5.700
5.710
18,985
-0.17(-2.89%)
Jan 28, 2020
5.760
5.880
5.710
5.880
11,131
+0.15(+2.62%)
Jan 27, 2020
5.720
5.814
5.720
5.730
6,661
-0.06(-1.04%)
Jan 24, 2020
5.895
5.933
5.780
5.790
14,600
-0.12(-2.03%)
Jan 23, 2020
5.950
5.950
5.840
5.910
9,114
-0.01(-0.17%)
Jan 22, 2020
5.860
5.940
5.790
5.920
7,261
-0.03(-0.50%)
Jan 21, 2020
5.730
5.960
5.730
5.950
9,806
+0.02(+0.34%)
Jan 17, 2020
5.790
5.940
5.790
5.930
5,100
+0.07(+1.28%)
Jan 16, 2020
5.990
5.990
5.830
5.855
15,902
-0.17(-2.90%)
Jan 15, 2020
5.870
6.130
5.850
6.030
7,035
+0.19(+3.25%)
Jan 14, 2020
5.860
5.950
5.794
5.840
14,325
-0.02(-0.34%)
Jan 13, 2020
5.790
5.880
5.750
5.860
5,329
+0.06(+1.03%)
Jan 10, 2020
5.780
5.860
5.760
5.800
900
-0.05(-0.85%)
Jan 09, 2020
5.911
5.963
5.784
5.850
4,320
+0.12(+2.09%)
Jan 08, 2020
5.730
5.850
5.720
5.730
9,274
-0.03(-0.52%)
Jan 07, 2020
5.700
5.891
5.700
5.760
10,130
-0.03(-0.52%)
Jan 06, 2020
5.880
5.950
5.780
5.790
14,743
-0.02(-0.34%)
Jan 03, 2020
5.940
5.970
5.810
5.810
6,300
-0.03(-0.51%)
Jan 02, 2020
5.730
5.900
5.725
5.840
11,793
+0.12(+2.10%)
Dec 31, 2019
5.720
5.850
5.720
5.720
11,300
-0.13(-2.22%)
Dec 30, 2019
5.750
5.850
5.730
5.850
5,613
+0.15(+2.63%)
Dec 27, 2019
5.720
5.820
5.680
5.700
8,600
+0.00(+0.09%)
Dec 26, 2019
5.700
5.740
5.640
5.695
20,419
-0.02(-0.44%)
Dec 24, 2019
5.750
5.750
5.670
5.720
1,900
-0.09(-1.55%)
Dec 23, 2019
5.810
5.870
5.695
5.810
13,421
+0.24(+4.31%)
Dec 20, 2019
5.630
5.700
5.570
5.570
5,300
-0.06(-1.07%)
Dec 19, 2019
5.620
5.920
5.600
5.630
17,911
+0.05(+0.90%)
Dec 18, 2019
5.810
5.857
5.570
5.580
39,050
-0.28(-4.78%)
Dec 17, 2019
5.980
5.980
5.800
5.860
17,056
-0.06(-1.01%)
Dec 16, 2019
5.750
5.980
5.720
5.920
29,615
+0.25(+4.41%)
Dec 13, 2019
5.750
5.750
5.660
5.670
2,700
+0.03(+0.53%)
Dec 12, 2019
5.560
5.880
5.560
5.640
12,829
-0.05(-0.88%)
Dec 11, 2019
5.500
5.700
5.500
5.690
9,718
+0.19(+3.45%)
Dec 10, 2019
5.450
5.580
5.450
5.500
20,135
-0.02(-0.36%)
Dec 09, 2019
5.500
5.535
5.480
5.520
12,705
+0.08(+1.47%)
Dec 06, 2019
5.637
5.637
5.423
5.440
20,800
-0.01(-0.18%)
Dec 05, 2019
5.600
5.650
5.450
5.450
10,547
-0.09(-1.62%)
Dec 04, 2019
5.570
5.700
5.520
5.540
9,649
+0.04(+0.73%)
Dec 03, 2019
5.620
5.700
5.471
5.500
21,139
-0.17(-3.00%)
Dec 02, 2019
5.710
5.852
5.620
5.670
16,921
-0.17(-2.88%)
Nov 29, 2019
5.720
5.838
5.720
5.838
6,300
+0.01(+0.14%)
Nov 27, 2019
5.840
5.840
5.660
5.830
16,700
-0.02(-0.34%)
Nov 26, 2019
5.950
5.971
5.707
5.850
33,238
-0.10(-1.68%)
Nov 25, 2019
5.950
5.990
5.914
5.950
9,029
-0.05(-0.83%)
Nov 22, 2019
5.920
6.022
5.920
6.000
12,500
+0.04(+0.67%)
Nov 21, 2019
6.030
6.070
5.900
5.960
35,793
-0.07(-1.16%)
Nov 20, 2019
5.920
6.150
5.920
6.030
14,459
+0.06(+1.01%)
Nov 19, 2019
5.960
6.010
5.860
5.970
9,661
+0.00(+0.00%)
Nov 18, 2019
5.890
6.010
5.890
5.970
7,124
+0.03(+0.51%)
Nov 15, 2019
5.950
5.990
5.900
5.940
6,800
-0.06(-1.01%)
Nov 14, 2019
5.850
6.000
5.850
6.000
20,180
+0.14(+2.48%)
Nov 13, 2019
5.960
6.030
5.850
5.855
18,362
-0.14(-2.42%)
Nov 12, 2019
5.950
6.089
5.950
6.000
18,365
+0.05(+0.84%)
Nov 11, 2019
6.050
6.170
5.890
5.950
38,906
-0.07(-1.23%)
Nov 08, 2019
5.900
6.180
5.860
6.024
30,500
+0.17(+2.97%)
Nov 07, 2019
5.880
5.980
5.820
5.850
25,837
+0.04(+0.69%)
Nov 06, 2019
5.900
5.966
5.800
5.810
15,915
-0.10(-1.69%)
Nov 05, 2019
5.929
5.944
5.860
5.910
15,644
+0.06(+1.03%)
Nov 04, 2019
5.600
6.000
5.550
5.850
69,806
+0.28(+5.03%)
Nov 01, 2019
5.420
5.590
5.397
5.570
16,100
+0.21(+3.92%)
Oct 31, 2019
5.440
5.480
5.270
5.360
14,895
-0.13(-2.37%)
Oct 30, 2019
5.420
5.500
5.340
5.490
15,370
+0.11(+2.04%)
Oct 29, 2019
5.360
5.570
5.315
5.380
6,401
+0.02(+0.37%)
Oct 28, 2019
5.517
5.567
5.330
5.360
22,173
+0.01(+0.19%)
Oct 25, 2019
5.370
5.520
5.350
5.350
38,000
+0.02(+0.34%)
Oct 24, 2019
5.270
5.390
5.220
5.332
25,642
+0.05(+0.98%)
Oct 23, 2019
5.220
5.360
5.220
5.280
20,767
+0.05(+0.96%)
Oct 22, 2019
5.420
5.420
5.220
5.230
12,792
-0.12(-2.24%)
Oct 21, 2019
5.360
5.420
5.270
5.350
5,960
+0.10(+1.90%)
Oct 18, 2019
5.270
5.390
5.220
5.250
20,800
-0.02(-0.38%)
Oct 17, 2019
5.353
5.528
5.170
5.270
35,812
-0.05(-0.94%)
Oct 16, 2019
5.310
5.414
5.205
5.320
37,537
-0.03(-0.50%)
Oct 15, 2019
5.460
5.508
5.280
5.346
36,971
-0.06(-1.17%)
Oct 14, 2019
5.580
5.621
5.400
5.410
18,320
-0.18(-3.22%)
Oct 11, 2019
5.590
5.880
5.550
5.590
19,500
+0.00(+0.00%)
Oct 10, 2019
5.650
5.764
5.520
5.590
12,963
-0.01(-0.18%)
Oct 09, 2019
5.600
5.760
5.600
5.600
12,731
-0.08(-1.41%)
Oct 08, 2019
5.640
5.705
5.550
5.680
28,755
+0.04(+0.71%)
Oct 07, 2019
5.700
5.890
5.580
5.640
48,519
+0.05(+0.89%)
Oct 04, 2019
5.670
5.820
5.550
5.590
12,400
-0.07(-1.24%)
Oct 03, 2019
5.600
5.710
5.520
5.660
32,025
+0.06(+1.07%)
Oct 02, 2019
5.720
5.840
5.560
5.600
24,540
-0.18(-3.11%)
Oct 01, 2019
5.840
5.880
5.740
5.780
28,633
-0.02(-0.34%)
Sep 30, 2019
5.700
5.899
5.630
5.800
47,545
+0.12(+2.11%)
Sep 27, 2019
5.780
5.990
5.590
5.680
64,800
+0.15(+2.81%)
Sep 26, 2019
5.360
5.580
5.360
5.525
70,655
+0.23(+4.25%)
Sep 25, 2019
5.250
5.420
5.250
5.300
56,266
+0.05(+0.95%)
Sep 24, 2019
5.370
5.425
5.230
5.250
17,592
-0.20(-3.67%)
Sep 23, 2019
5.450
5.450
5.280
5.450
19,230
+0.02(+0.37%)
Sep 20, 2019
5.420
5.503
5.250
5.430
36,700
-0.03(-0.55%)
Sep 19, 2019
5.500
5.500
5.430
5.460
18,968
-0.04(-0.73%)
Sep 18, 2019
5.450
5.500
5.360
5.500
19,772
+0.09(+1.66%)
Sep 17, 2019
5.540
5.560
5.410
5.410
18,391
-0.08(-1.46%)
Sep 16, 2019
5.700
5.760
5.490
5.490
15,340
-0.17(-3.00%)
Sep 13, 2019
5.660
5.660
5.500
5.660
20,100
+0.10(+1.80%)
Sep 12, 2019
5.540
5.660
5.490
5.560
23,909
-0.02(-0.36%)
Sep 11, 2019
5.580
5.580
5.500
5.580
9,868
+0.10(+1.82%)
Sep 10, 2019
5.660
5.673
5.430
5.480
19,574
-0.12(-2.14%)
Sep 09, 2019
5.620
5.652
5.450
5.600
12,243
+0.08(+1.45%)
Sep 06, 2019
5.530
5.740
5.440
5.520
28,800
-0.02(-0.36%)
Sep 05, 2019
5.540
5.730
5.500
5.540
12,537
+0.02(+0.43%)
Sep 04, 2019
5.450
5.550
5.440
5.516
6,122
+0.07(+1.22%)
Sep 03, 2019
5.450
5.589
5.360
5.450
23,877
-0.07(-1.27%)
Aug 30, 2019
5.690
5.690
5.430
5.520
19,000
-0.07(-1.25%)
Aug 29, 2019
5.580
5.590
5.490
5.590
52,499
+0.11(+2.01%)
Aug 28, 2019
5.628
5.628
5.400
5.480
13,438
-0.23(-4.03%)
Aug 27, 2019
5.870
5.971
5.527
5.710
58,611
-0.13(-2.23%)
Aug 26, 2019
5.540
6.040
5.380
5.840
55,509
+0.25(+4.47%)
Aug 23, 2019
5.640
5.731
5.420
5.590
32,600
-0.06(-1.06%)
Aug 22, 2019
5.710
5.780
5.560
5.650
27,489
-0.11(-1.91%)
Aug 21, 2019
6.010
6.007
5.630
5.760
19,456
+0.05(+0.88%)
Aug 20, 2019
5.991
5.991
5.620
5.710
24,006
-0.18(-3.06%)
Aug 19, 2019
5.800
5.890
5.700
5.890
17,261
+0.23(+4.06%)
Aug 16, 2019
5.790
5.860
5.610
5.660
7,300
-0.01(-0.18%)
Aug 15, 2019
5.760
5.760
5.580
5.670
9,050
+0.05(+0.89%)
Aug 14, 2019
5.710
5.830
5.620
5.620
4,439
-0.13(-2.26%)
Aug 13, 2019
5.680
5.920
5.600
5.750
9,433
+0.14(+2.50%)
Aug 12, 2019
5.630
5.740
5.600
5.610
7,953
-0.02(-0.36%)
Aug 09, 2019
5.620
5.780
5.600
5.630
6,000
+0.01(+0.18%)
Aug 08, 2019
5.700
5.910
5.620
5.620
14,312
-0.08(-1.40%)
Aug 07, 2019
5.660
5.730
5.610
5.700
12,041
+0.03(+0.53%)
Aug 06, 2019
5.760
5.950
5.670
5.670
15,036
-0.09(-1.56%)
Aug 05, 2019
5.850
5.950
5.750
5.760
5,057
-0.04(-0.69%)
Aug 02, 2019
5.800
5.931
5.760
5.800
5,600
+0.01(+0.17%)
Aug 01, 2019
5.850
6.110
5.790
5.790
15,011
-0.06(-1.03%)
Jul 31, 2019
5.950
6.230
5.850
5.850
11,099
-0.05(-0.85%)
Jul 30, 2019
6.000
6.105
5.890
5.900
35,609
-0.10(-1.67%)
Jul 29, 2019
6.150
6.200
6.000
6.000
17,989
-0.26(-4.15%)
Jul 26, 2019
6.120
6.260
6.010
6.260
5,400
+0.25(+4.16%)
Jul 25, 2019
6.120
6.290
6.010
6.010
3,175
-0.15(-2.44%)
Jul 24, 2019
6.100
6.160
6.010
6.160
20,787
+0.08(+1.32%)
Jul 23, 2019
6.120
6.270
6.070
6.080
12,033
-0.04(-0.65%)
Jul 22, 2019
6.130
6.325
6.120
6.120
4,851
-0.01(-0.16%)
Jul 19, 2019
6.130
6.290
6.130
6.130
4,800
-0.02(-0.33%)
Jul 18, 2019
6.300
6.550
6.150
6.150
19,444
-0.15(-2.38%)
Jul 17, 2019
6.350
6.530
6.300
6.300
8,413
-0.05(-0.79%)
Jul 16, 2019
6.370
6.560
6.350
6.350
18,403
-0.06(-0.94%)
Jul 15, 2019
6.430
6.634
6.360
6.410
9,856
-0.02(-0.31%)
Jul 12, 2019
6.500
6.740
6.430
6.430
9,800
-0.09(-1.38%)
Jul 11, 2019
6.590
6.635
6.500
6.520
6,599
-0.12(-1.81%)
Jul 10, 2019
6.620
6.830
6.620
6.640
5,642
+0.09(+1.37%)
Jul 09, 2019
6.510
6.831
6.510
6.550
11,516
-0.10(-1.50%)
Jul 08, 2019
6.710
6.920
6.534
6.650
19,141
-0.10(-1.50%)
Jul 05, 2019
7.040
7.040
6.740
6.751
5,000
+0.01(+0.16%)
Jul 03, 2019
6.860
6.860
6.740
6.740
500
-0.11(-1.61%)
Jul 02, 2019
6.900
7.096
6.800
6.850
4,502
-0.04(-0.65%)
Jul 01, 2019
6.770
7.040
6.750
6.895
9,470
+0.27(+4.15%)
Jun 28, 2019
6.930
6.930
6.620
6.620
15,600
-0.12(-1.83%)
Jun 27, 2019
6.889
6.990
6.744
6.744
2,462
+0.01(+0.20%)
Jun 26, 2019
6.650
6.730
6.600
6.730
4,594
+0.08(+1.14%)
Jun 25, 2019
6.620
6.730
6.600
6.654
5,147
-0.02(-0.24%)
Jun 24, 2019
7.320
7.320
6.670
6.670
13,781
-0.16(-2.34%)
Jun 21, 2019
6.855
6.980
6.700
6.830
3,400
+0.15(+2.25%)
Jun 20, 2019
6.880
6.920
6.680
6.680
11,295
-0.36(-5.11%)
Jun 19, 2019
7.040
7.150
6.885
7.040
4,865
-0.07(-0.98%)
Jun 18, 2019
7.035
7.369
7.000
7.110
6,119
+0.16(+2.30%)
Jun 17, 2019
7.060
7.070
6.870
6.950
3,726
-0.15(-2.11%)
Jun 14, 2019
7.350
7.350
7.100
7.100
300
-0.02(-0.28%)
Jun 13, 2019
7.120
7.180
7.100
7.120
3,638
+0.00(+0.00%)
Jun 12, 2019
7.400
7.400
7.120
7.120
2,786
-0.16(-2.15%)
Jun 11, 2019
7.135
7.340
7.135
7.277
1,514
-0.12(-1.67%)
Jun 10, 2019
7.020
7.400
6.870
7.400
11,027
+0.40(+5.71%)
Jun 07, 2019
7.010
7.200
7.000
7.000
4,600
-0.27(-3.71%)
Jun 06, 2019
7.040
7.270
7.035
7.270
1,854
+0.32(+4.60%)
Jun 05, 2019
7.056
7.225
6.870
6.950
12,212
-0.53(-7.09%)
Jun 04, 2019
7.410
7.540
7.240
7.480
5,775
+0.21(+2.89%)
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.