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
Commerzbank Ag ADR
(OP:
CRZBY
)
16.82
+0.17 (+1.02%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 7, 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
7.990
8.140
7.985
8.140
131,878
-0.02(-0.25%)
May 27, 2021
8.030
8.160
8.030
8.160
80,713
+0.32(+4.08%)
May 26, 2021
7.820
7.890
7.780
7.840
50,677
-0.16(-2.00%)
May 25, 2021
8.090
8.127
8.000
8.000
52,671
+0.07(+0.82%)
May 24, 2021
7.902
8.000
7.902
7.935
8,853
+0.02(+0.32%)
May 21, 2021
7.870
7.923
7.870
7.910
21,897
+0.03(+0.38%)
May 20, 2021
7.820
7.910
7.800
7.880
35,884
+0.07(+0.90%)
May 19, 2021
7.780
7.870
7.710
7.810
33,572
-0.08(-1.01%)
May 18, 2021
7.950
7.950
7.890
7.890
21,189
-0.01(-0.13%)
May 17, 2021
7.740
7.900
7.740
7.900
26,018
+0.00(+0.00%)
May 14, 2021
7.840
7.920
7.840
7.900
21,441
+0.30(+3.95%)
May 13, 2021
7.540
7.610
7.504
7.600
97,086
+0.21(+2.84%)
May 12, 2021
7.510
7.560
7.390
7.390
42,801
+0.45(+6.48%)
May 11, 2021
6.945
7.055
6.880
6.940
25,191
-0.03(-0.46%)
May 10, 2021
6.980
7.000
6.955
6.972
42,522
+0.11(+1.56%)
May 07, 2021
6.768
6.870
6.670
6.865
13,415
+0.04(+0.51%)
May 06, 2021
6.810
6.830
6.760
6.830
23,599
+0.03(+0.37%)
May 05, 2021
6.700
6.820
6.700
6.805
40,057
+0.02(+0.37%)
May 04, 2021
6.890
6.890
6.740
6.780
43,209
+0.03(+0.44%)
May 03, 2021
6.710
6.780
6.710
6.750
24,202
+0.15(+2.27%)
Apr 30, 2021
6.622
6.635
6.580
6.600
77,900
-0.02(-0.30%)
Apr 29, 2021
6.670
6.670
6.580
6.620
20,386
+0.14(+2.16%)
Apr 28, 2021
6.390
6.480
6.375
6.480
14,997
+0.22(+3.43%)
Apr 27, 2021
6.190
6.280
6.190
6.265
14,039
+0.17(+2.87%)
Apr 26, 2021
6.050
6.190
6.050
6.090
40,505
+0.10(+1.67%)
Apr 23, 2021
5.950
6.010
5.930
5.990
22,100
+0.19(+3.19%)
Apr 22, 2021
5.800
5.840
5.770
5.805
58,644
-0.03(-0.56%)
Apr 21, 2021
5.680
5.840
5.670
5.838
23,208
-0.01(-0.13%)
Apr 20, 2021
5.970
5.970
5.818
5.845
18,158
-0.26(-4.26%)
Apr 19, 2021
6.120
6.160
6.070
6.105
35,636
+0.14(+2.26%)
Apr 16, 2021
5.950
5.970
5.930
5.970
24,800
+0.05(+0.84%)
Apr 15, 2021
5.890
5.920
5.860
5.920
60,721
-0.06(-1.00%)
Apr 14, 2021
5.920
5.980
5.910
5.980
26,649
+0.10(+1.70%)
Apr 13, 2021
5.880
6.018
5.860
5.880
31,444
-0.10(-1.67%)
Apr 12, 2021
5.950
5.980
5.940
5.980
37,904
+0.02(+0.34%)
Apr 09, 2021
6.005
6.005
5.960
5.960
24,000
-0.11(-1.81%)
Apr 08, 2021
6.000
6.080
6.000
6.070
22,714
-0.11(-1.78%)
Apr 07, 2021
6.130
6.200
6.130
6.180
16,972
+0.02(+0.32%)
Apr 06, 2021
6.200
6.200
6.130
6.160
50,602
-0.08(-1.36%)
Apr 05, 2021
6.060
6.290
6.060
6.245
23,511
+0.11(+1.71%)
Apr 01, 2021
6.105
6.140
6.100
6.140
17,500
+0.04(+0.66%)
Mar 31, 2021
6.140
6.150
6.100
6.100
10,403
-0.08(-1.21%)
Mar 30, 2021
6.180
6.200
6.160
6.175
7,377
+0.08(+1.40%)
Mar 29, 2021
6.085
6.110
6.010
6.090
12,155
-0.04(-0.65%)
Mar 26, 2021
6.180
6.190
6.093
6.130
9,700
-0.05(-0.81%)
Mar 25, 2021
6.098
6.180
6.020
6.180
10,266
-0.08(-1.28%)
Mar 24, 2021
6.230
6.290
6.230
6.260
9,469
+0.10(+1.62%)
Mar 23, 2021
6.200
6.225
6.130
6.160
18,760
-0.08(-1.23%)
Mar 22, 2021
6.220
6.250
6.203
6.237
47,739
-0.06(-0.92%)
Mar 19, 2021
6.290
6.330
6.230
6.295
44,900
-0.08(-1.18%)
Mar 18, 2021
6.480
6.500
6.350
6.370
15,152
+0.11(+1.79%)
Mar 17, 2021
6.263
6.290
6.200
6.258
39,434
+0.10(+1.59%)
Mar 16, 2021
6.170
6.200
6.100
6.160
78,089
-0.10(-1.60%)
Mar 15, 2021
6.340
6.340
6.170
6.260
24,746
-0.32(-4.86%)
Mar 12, 2021
6.560
6.580
6.522
6.580
8,300
+0.14(+2.17%)
Mar 11, 2021
6.420
6.463
6.383
6.440
27,387
-0.09(-1.38%)
Mar 10, 2021
6.620
6.620
6.520
6.530
25,098
-0.14(-2.10%)
Mar 09, 2021
6.588
6.750
6.565
6.670
38,106
-0.21(-2.98%)
Mar 08, 2021
6.850
6.950
6.820
6.875
8,259
+0.25(+3.70%)
Mar 05, 2021
6.590
6.630
6.450
6.630
86,200
+0.09(+1.38%)
Mar 04, 2021
6.505
6.582
6.440
6.540
20,798
-0.05(-0.76%)
Mar 03, 2021
6.604
6.670
6.570
6.590
12,426
-0.02(-0.30%)
Mar 02, 2021
6.578
6.620
6.550
6.610
10,114
+0.04(+0.53%)
Mar 01, 2021
6.600
6.600
6.540
6.575
31,395
+0.04(+0.61%)
Feb 26, 2021
6.571
6.580
6.500
6.535
9,600
-0.17(-2.46%)
Feb 25, 2021
6.830
6.840
6.690
6.700
86,790
+0.13(+1.98%)
Feb 24, 2021
6.480
6.582
6.480
6.570
39,121
+0.21(+3.30%)
Feb 23, 2021
6.300
6.370
6.300
6.360
50,043
-0.05(-0.78%)
Feb 22, 2021
6.289
6.410
6.289
6.410
14,793
-0.06(-0.93%)
Feb 19, 2021
6.364
6.470
6.364
6.470
38,200
+0.25(+3.94%)
Feb 18, 2021
6.234
6.260
6.160
6.225
20,699
-0.08(-1.19%)
Feb 17, 2021
6.249
6.300
6.220
6.300
7,475
-0.05(-0.79%)
Feb 16, 2021
6.200
6.360
6.199
6.350
34,216
+0.22(+3.59%)
Feb 12, 2021
6.130
6.190
6.120
6.130
60,300
-0.03(-0.49%)
Feb 11, 2021
6.160
6.220
6.135
6.160
29,952
-0.39(-5.95%)
Feb 10, 2021
6.590
6.590
6.500
6.550
36,328
-0.04(-0.53%)
Feb 09, 2021
6.605
6.630
6.540
6.585
9,228
-0.15(-2.15%)
Feb 08, 2021
6.726
6.737
6.685
6.730
6,010
+0.03(+0.45%)
Feb 05, 2021
6.725
6.735
6.697
6.700
5,600
+0.00(+0.00%)
Feb 04, 2021
6.705
6.710
6.685
6.700
6,111
-0.04(-0.52%)
Feb 03, 2021
6.705
6.780
6.696
6.735
22,440
+0.07(+1.05%)
Feb 02, 2021
6.680
6.690
6.620
6.665
8,701
+0.18(+2.78%)
Feb 01, 2021
6.510
6.540
6.473
6.485
6,272
-0.13(-2.04%)
Jan 29, 2021
6.660
6.683
6.550
6.620
36,600
-0.29(-4.20%)
Jan 28, 2021
6.705
6.980
6.705
6.910
30,057
+0.39(+5.98%)
Jan 27, 2021
6.461
6.630
6.448
6.520
50,673
-0.29(-4.26%)
Jan 26, 2021
6.845
6.928
6.800
6.810
39,774
+0.09(+1.34%)
Jan 25, 2021
6.685
6.720
6.592
6.720
31,014
-0.33(-4.68%)
Jan 22, 2021
7.050
7.100
6.990
7.050
12,600
-0.04(-0.56%)
Jan 21, 2021
7.170
7.170
7.030
7.090
614,160
+0.05(+0.71%)
Jan 20, 2021
6.990
7.040
6.970
7.040
15,748
+0.04(+0.57%)
Jan 19, 2021
7.030
7.040
6.960
7.000
48,048
+0.18(+2.64%)
Jan 15, 2021
6.955
6.955
6.770
6.820
31,000
-0.15(-2.15%)
Jan 14, 2021
6.890
6.980
6.890
6.970
10,820
+0.12(+1.75%)
Jan 13, 2021
6.820
6.850
6.800
6.850
15,806
+0.02(+0.26%)
Jan 12, 2021
6.930
6.930
6.820
6.832
37,516
+0.04(+0.55%)
Jan 11, 2021
6.680
6.845
6.680
6.795
13,760
+0.00(+0.07%)
Jan 08, 2021
6.700
6.790
6.630
6.790
13,700
-0.17(-2.51%)
Jan 07, 2021
6.960
6.990
6.940
6.965
4,721
+0.00(+0.00%)
Jan 06, 2021
6.910
7.060
6.900
6.965
35,157
+0.35(+5.33%)
Jan 05, 2021
6.590
6.612
6.590
6.612
1,524
+0.23(+3.56%)
Jan 04, 2021
6.410
6.410
6.350
6.385
4,370
-0.07(-1.01%)
Dec 31, 2020
6.450
6.450
6.450
11,549
+0.04(+0.62%)
Dec 30, 2020
6.445
6.470
6.400
6.410
11,549
-0.02(-0.28%)
Dec 29, 2020
6.450
6.450
6.400
6.428
7,916
-0.07(-1.03%)
Dec 28, 2020
6.518
6.530
6.495
6.495
20,537
-0.04(-0.54%)
Dec 24, 2020
6.485
6.530
6.463
6.530
3,400
+0.00(+0.00%)
Dec 23, 2020
6.357
6.530
6.357
6.530
14,742
+0.25(+3.98%)
Dec 22, 2020
6.280
6.320
6.250
6.280
5,281
+0.03(+0.48%)
Dec 21, 2020
6.206
6.255
6.160
6.250
16,135
-0.21(-3.25%)
Dec 18, 2020
6.480
6.480
6.410
6.460
7,100
-0.02(-0.31%)
Dec 17, 2020
6.473
6.510
6.473
6.480
2,186
+0.07(+1.09%)
Dec 16, 2020
6.370
6.450
6.360
6.410
39,470
-0.01(-0.16%)
Dec 15, 2020
6.310
6.460
6.310
6.420
36,125
+0.22(+3.63%)
Dec 14, 2020
6.235
6.330
6.195
6.195
41,982
+0.06(+0.90%)
Dec 11, 2020
6.210
6.210
6.120
6.140
20,800
-0.17(-2.69%)
Dec 10, 2020
6.330
6.330
6.240
6.310
174,468
-0.20(-3.07%)
Dec 09, 2020
6.490
6.530
6.450
6.510
41,460
+0.08(+1.24%)
Dec 08, 2020
6.480
6.564
6.430
6.430
24,152
-0.05(-0.77%)
Dec 07, 2020
6.520
6.570
6.475
6.480
11,209
-0.23(-3.43%)
Dec 04, 2020
6.750
6.755
6.630
6.710
17,800
-0.02(-0.30%)
Dec 03, 2020
6.680
6.730
6.630
6.730
13,327
+0.06(+0.82%)
Dec 02, 2020
6.500
6.675
6.500
6.675
18,383
+0.21(+3.25%)
Dec 01, 2020
6.400
6.480
6.400
6.465
11,420
+0.17(+2.70%)
Nov 30, 2020
6.350
6.350
6.260
6.295
2,840
-0.17(-2.59%)
Nov 27, 2020
6.460
6.463
6.430
6.463
6,400
+0.10(+1.61%)
Nov 25, 2020
6.400
6.400
6.260
6.360
17,100
-0.20(-3.05%)
Nov 24, 2020
6.460
6.560
6.330
6.560
36,251
+0.38(+6.06%)
Nov 23, 2020
6.200
6.230
6.150
6.185
25,872
+0.29(+5.01%)
Nov 20, 2020
5.890
5.890
5.840
5.890
10,100
-0.02(-0.34%)
Nov 19, 2020
5.920
5.920
5.823
5.910
3,185
-0.09(-1.50%)
Nov 18, 2020
6.090
6.194
6.000
6.000
27,665
+0.02(+0.33%)
Nov 17, 2020
5.905
6.010
5.905
5.980
30,761
+0.04(+0.67%)
Nov 16, 2020
5.950
5.950
5.860
5.940
7,817
+0.05(+0.85%)
Nov 13, 2020
5.760
5.890
5.755
5.890
23,200
+0.32(+5.75%)
Nov 12, 2020
5.480
5.620
5.480
5.570
13,013
+0.01(+0.18%)
Nov 11, 2020
5.590
5.610
5.520
5.560
25,976
-0.32(-5.44%)
Nov 10, 2020
5.765
5.880
5.765
5.880
47,784
+0.32(+5.76%)
Nov 09, 2020
5.420
5.570
5.330
5.560
72,149
+0.80(+16.93%)
Nov 06, 2020
4.770
4.820
4.750
4.755
27,900
-0.01(-0.31%)
Nov 05, 2020
4.750
4.840
4.750
4.770
30,316
-0.15(-3.05%)
Nov 04, 2020
5.004
5.130
4.920
4.920
24,684
-0.22(-4.28%)
Nov 03, 2020
5.095
5.210
5.090
5.140
33,254
+0.21(+4.26%)
Nov 02, 2020
4.865
4.940
4.860
4.930
18,288
+0.21(+4.36%)
Oct 30, 2020
4.670
4.790
4.670
4.724
23,700
-0.01(-0.23%)
Oct 29, 2020
4.710
4.770
4.615
4.735
48,341
-0.10(-2.17%)
Oct 28, 2020
4.910
4.920
4.820
4.840
35,042
-0.28(-5.47%)
Oct 27, 2020
5.150
5.190
5.010
5.120
137,060
-0.19(-3.58%)
Oct 26, 2020
5.420
5.420
5.260
5.310
14,239
-0.16(-2.93%)
Oct 23, 2020
5.450
5.490
5.400
5.470
86,100
+0.18(+3.50%)
Oct 22, 2020
5.160
5.310
5.000
5.285
233,241
+0.02(+0.28%)
Oct 21, 2020
5.320
5.320
5.260
5.270
27,742
-0.07(-1.31%)
Oct 20, 2020
5.330
5.385
5.330
5.340
11,536
+0.25(+4.91%)
Oct 19, 2020
5.080
5.168
5.080
5.090
22,151
+0.08(+1.60%)
Oct 16, 2020
4.970
5.090
4.932
5.010
74,400
-0.12(-2.34%)
Oct 15, 2020
5.010
5.130
5.010
5.130
80,581
-0.10(-1.91%)
Oct 14, 2020
5.350
5.350
5.230
5.230
6,300
-0.03(-0.57%)
Oct 13, 2020
5.370
5.370
5.230
5.260
19,910
-0.28(-5.05%)
Oct 12, 2020
5.480
5.555
5.480
5.540
6,086
+0.01(+0.27%)
Oct 09, 2020
5.580
5.580
5.500
5.525
14,900
-0.06(-1.16%)
Oct 08, 2020
5.550
5.590
5.550
5.590
6,273
+0.13(+2.38%)
Oct 07, 2020
5.480
5.480
5.425
5.460
36,457
+0.16(+2.92%)
Oct 06, 2020
5.430
5.455
5.290
5.305
64,887
+0.17(+3.26%)
Oct 05, 2020
5.060
5.150
5.060
5.138
9,670
+0.09(+1.73%)
Oct 02, 2020
4.960
5.050
4.950
5.050
10,100
+0.10(+2.02%)
Oct 01, 2020
4.960
4.960
4.910
4.950
14,350
+0.04(+0.81%)
Sep 30, 2020
4.880
4.925
4.835
4.910
24,439
+0.13(+2.83%)
Sep 29, 2020
4.790
4.800
4.760
4.775
27,053
-0.10(-2.15%)
Sep 28, 2020
4.790
4.910
4.785
4.880
13,256
+0.21(+4.57%)
Sep 25, 2020
4.670
4.680
4.645
4.667
7,000
-0.06(-1.34%)
Sep 24, 2020
4.750
4.805
4.695
4.730
38,786
+0.03(+0.64%)
Sep 23, 2020
4.890
4.890
4.700
4.700
44,624
-0.23(-4.76%)
Sep 22, 2020
4.990
4.990
4.910
4.935
33,483
-0.04(-0.85%)
Sep 21, 2020
5.010
5.040
4.909
4.978
32,832
-0.28(-5.37%)
Sep 18, 2020
5.290
5.300
5.246
5.260
25,400
-0.14(-2.59%)
Sep 17, 2020
5.455
5.460
5.400
5.400
19,902
-0.14(-2.53%)
Sep 16, 2020
5.470
5.600
5.470
5.540
8,221
+0.07(+1.28%)
Sep 15, 2020
5.490
5.490
5.430
5.470
7,724
-0.13(-2.32%)
Sep 14, 2020
5.610
5.655
5.600
5.600
22,156
-0.09(-1.58%)
Sep 11, 2020
5.720
5.720
5.655
5.690
5,700
-0.11(-1.90%)
Sep 10, 2020
5.950
5.950
5.750
5.800
48,707
-0.01(-0.24%)
Sep 09, 2020
5.680
5.830
5.670
5.814
14,486
+0.12(+2.18%)
Sep 08, 2020
5.734
5.740
5.660
5.690
19,567
-0.43(-7.03%)
Sep 04, 2020
6.020
6.145
5.930
6.120
169,700
+0.61(+11.07%)
Sep 03, 2020
5.670
5.670
5.500
5.510
59,554
-0.12(-2.13%)
Sep 02, 2020
5.590
5.630
5.550
5.630
6,358
-0.08(-1.40%)
Sep 01, 2020
5.660
5.780
5.660
5.710
18,406
-0.06(-1.04%)
Aug 31, 2020
5.840
5.850
5.770
5.770
18,960
-0.10(-1.70%)
Aug 28, 2020
5.800
5.880
5.800
5.870
28,700
+0.21(+3.71%)
Aug 27, 2020
5.665
5.690
5.630
5.660
3,888
-0.03(-0.53%)
Aug 26, 2020
5.695
5.725
5.690
5.690
11,114
+0.09(+1.61%)
Aug 25, 2020
5.630
5.640
5.570
5.600
16,372
+0.08(+1.45%)
Aug 24, 2020
5.420
5.520
5.420
5.520
17,286
+0.14(+2.66%)
Aug 21, 2020
5.380
5.380
5.346
5.377
25,600
-0.04(-0.80%)
Aug 20, 2020
5.416
5.430
5.416
5.420
14,582
-0.14(-2.52%)
Aug 19, 2020
5.580
5.645
5.560
5.560
37,088
+0.02(+0.45%)
Aug 18, 2020
5.530
5.570
5.530
5.535
32,648
+0.00(+0.09%)
Aug 17, 2020
5.565
5.570
5.520
5.530
42,405
-0.06(-1.16%)
Aug 14, 2020
5.510
5.615
5.490
5.595
21,200
-0.03(-0.56%)
Aug 13, 2020
5.670
5.680
5.600
5.626
24,075
-0.15(-2.66%)
Aug 12, 2020
5.850
5.850
5.710
5.780
74,382
+0.15(+2.66%)
Aug 11, 2020
5.690
5.700
5.628
5.630
14,300
-0.01(-0.18%)
Aug 10, 2020
5.640
5.650
5.620
5.640
9,800
-0.03(-0.53%)
Aug 07, 2020
5.510
5.690
5.510
5.670
40,200
+0.02(+0.35%)
Aug 06, 2020
5.600
5.657
5.600
5.650
6,043
+0.08(+1.44%)
Aug 05, 2020
5.590
5.630
5.570
5.570
238,836
+0.24(+4.50%)
Aug 04, 2020
5.190
5.330
5.190
5.330
11,510
+0.17(+3.34%)
Aug 03, 2020
5.090
5.200
5.090
5.157
21,327
+0.09(+1.73%)
Jul 31, 2020
5.205
5.210
5.030
5.070
91,300
+0.01(+0.20%)
Jul 30, 2020
5.000
5.200
4.930
5.060
40,306
-0.29(-5.33%)
Jul 29, 2020
5.220
5.345
5.220
5.345
16,606
+0.00(+0.09%)
Jul 28, 2020
5.300
5.340
5.300
5.340
1,582
+0.04(+0.75%)
Jul 27, 2020
5.290
5.310
5.290
5.300
21,351
+0.03(+0.57%)
Jul 24, 2020
5.300
5.340
5.270
5.270
12,200
+0.09(+1.66%)
Jul 23, 2020
5.202
5.240
5.180
5.184
54,559
-0.11(-2.00%)
Jul 22, 2020
5.277
5.290
5.270
5.290
2,239
-0.01(-0.28%)
Jul 21, 2020
5.330
5.340
5.280
5.305
17,631
+0.06(+1.14%)
Jul 20, 2020
5.250
5.263
5.237
5.245
3,620
+0.03(+0.48%)
Jul 17, 2020
5.240
5.240
5.220
5.220
33,500
-0.04(-0.76%)
Jul 16, 2020
5.310
5.350
5.260
5.260
157,270
-0.06(-1.13%)
Jul 15, 2020
5.360
5.370
5.290
5.320
19,842
+0.11(+2.11%)
Jul 14, 2020
5.170
5.250
5.164
5.210
41,897
+0.14(+2.76%)
Jul 13, 2020
5.120
5.140
5.070
5.070
30,964
-0.14(-2.69%)
Jul 10, 2020
4.950
5.220
4.950
5.210
27,900
+0.36(+7.42%)
Jul 09, 2020
5.014
5.014
4.850
4.850
16,289
-0.29(-5.64%)
Jul 08, 2020
5.110
5.150
5.080
5.140
9,019
+0.06(+1.18%)
Jul 07, 2020
5.195
5.195
5.080
5.080
30,589
+0.04(+0.89%)
Jul 06, 2020
4.980
5.120
4.860
5.035
28,257
+0.50(+10.90%)
Jul 02, 2020
4.670
4.670
4.540
4.540
22,000
+0.13(+2.89%)
Jul 01, 2020
4.390
4.450
4.390
4.412
10,372
+0.01(+0.28%)
Jun 30, 2020
4.340
4.448
4.340
4.400
33,411
+0.01(+0.22%)
Jun 29, 2020
4.330
4.400
4.320
4.391
34,990
+0.21(+5.04%)
Jun 26, 2020
4.280
4.280
4.100
4.180
299,700
-0.23(-5.31%)
Jun 25, 2020
4.250
4.444
4.250
4.415
31,380
+0.19(+4.61%)
Jun 24, 2020
4.390
4.390
4.200
4.220
26,875
-0.27(-6.01%)
Jun 23, 2020
4.570
4.630
4.450
4.490
34,616
+0.19(+4.30%)
Jun 22, 2020
4.235
4.320
4.232
4.305
22,779
+0.05(+1.29%)
Jun 19, 2020
4.410
4.410
4.205
4.250
34,200
-0.13(-2.97%)
Jun 18, 2020
4.350
4.380
4.327
4.380
142,441
-0.29(-6.31%)
Jun 17, 2020
4.712
4.715
4.675
4.675
10,165
-0.08(-1.79%)
Jun 16, 2020
4.860
4.865
4.700
4.760
33,054
+0.02(+0.42%)
Jun 15, 2020
4.510
4.766
4.490
4.740
31,515
+0.10(+2.05%)
Jun 12, 2020
4.790
4.790
4.590
4.645
54,400
+0.24(+5.57%)
Jun 11, 2020
4.620
4.660
4.400
4.400
87,274
-0.48(-9.93%)
Jun 10, 2020
5.000
5.000
4.850
4.885
44,756
-0.10(-1.91%)
Jun 09, 2020
4.970
5.006
4.920
4.980
41,665
-0.32(-6.04%)
Jun 08, 2020
5.310
5.326
5.160
5.300
142,271
+0.39(+7.94%)
Jun 05, 2020
4.905
4.950
4.850
4.910
73,500
+0.41(+9.11%)
Jun 04, 2020
4.396
4.500
4.390
4.500
118,841
+0.15(+3.45%)
Jun 03, 2020
4.272
4.360
4.260
4.350
57,438
+0.20(+4.82%)
Jun 02, 2020
4.170
4.215
4.130
4.150
76,401
+0.20(+5.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.