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
Martin Midstrm LP
(NQ:
MMLP
)
3.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 31, 2022
4.041
4.110
3.962
4.041
112,053
-0.01(-0.24%)
May 27, 2022
3.942
4.097
3.942
4.051
102,437
+0.05(+1.23%)
May 26, 2022
3.942
4.060
3.936
4.001
19,619
+0.12(+3.05%)
May 25, 2022
3.962
4.051
3.883
3.883
53,778
-0.13(-3.19%)
May 24, 2022
3.982
4.060
3.844
4.011
32,019
-0.02(-0.49%)
May 23, 2022
4.139
4.139
3.913
4.031
94,346
+0.01(+0.25%)
May 20, 2022
4.041
4.120
4.001
4.021
21,146
-0.06(-1.45%)
May 19, 2022
4.110
4.228
3.939
4.080
90,298
-0.03(-0.72%)
May 18, 2022
4.258
4.267
4.110
4.110
54,483
-0.19(-4.36%)
May 17, 2022
4.189
4.396
4.101
4.297
93,975
+0.17(+4.06%)
May 16, 2022
4.011
4.340
4.011
4.129
60,303
+0.11(+2.70%)
May 13, 2022
3.991
4.139
3.920
4.021
145,853
+0.18(+4.62%)
May 12, 2022
4.090
4.101
3.755
3.844
266,623
-0.31(-7.36%)
May 11, 2022
4.198
4.612
4.149
4.149
185,722
+0.02(+0.48%)
May 10, 2022
4.455
4.612
3.903
4.129
361,770
-0.36(-8.11%)
May 09, 2022
4.632
4.652
4.386
4.494
132,956
-0.16(-3.39%)
May 06, 2022
4.800
4.947
4.637
4.652
56,384
-0.17(-3.48%)
May 05, 2022
5.174
5.204
4.809
4.819
143,233
-0.26(-5.14%)
May 04, 2022
4.775
5.199
4.731
5.081
133,615
+0.39(+8.40%)
May 03, 2022
4.608
4.923
4.598
4.687
129,655
+0.02(+0.42%)
May 02, 2022
4.283
4.697
4.185
4.667
143,734
+0.29(+6.52%)
Apr 29, 2022
4.736
4.834
4.303
4.381
189,493
-0.34(-7.29%)
Apr 28, 2022
4.884
4.961
4.559
4.726
147,687
-0.11(-2.24%)
Apr 27, 2022
4.913
5.071
4.598
4.834
189,427
-0.07(-1.41%)
Apr 26, 2022
4.825
5.090
4.736
4.903
160,646
+0.03(+0.61%)
Apr 25, 2022
5.199
5.268
4.559
4.874
265,281
-0.43(-8.16%)
Apr 22, 2022
5.691
5.839
5.258
5.307
182,391
-0.34(-6.10%)
Apr 21, 2022
5.583
5.809
5.474
5.652
198,266
+0.14(+2.50%)
Apr 20, 2022
5.327
5.881
5.327
5.514
321,050
+0.14(+2.56%)
Apr 19, 2022
5.484
5.524
5.356
5.376
158,836
+0.00(+0.00%)
Apr 18, 2022
5.396
5.888
5.288
5.376
346,881
+0.04(+0.74%)
Apr 14, 2022
5.415
5.612
5.228
5.337
264,581
-0.05(-0.91%)
Apr 13, 2022
4.923
5.622
4.893
5.386
641,241
+0.57(+11.86%)
Apr 12, 2022
4.283
4.874
4.234
4.815
261,836
+0.47(+10.88%)
Apr 11, 2022
4.342
4.500
4.332
4.342
57,083
-0.19(-4.13%)
Apr 08, 2022
4.401
4.578
4.380
4.529
140,382
+0.17(+3.84%)
Apr 07, 2022
4.431
4.618
4.313
4.362
142,573
-0.04(-0.89%)
Apr 06, 2022
4.293
4.480
4.175
4.401
159,482
+0.20(+4.68%)
Apr 05, 2022
4.204
4.303
4.155
4.204
78,933
+0.02(+0.47%)
Apr 04, 2022
4.165
4.234
4.096
4.185
156,219
+0.02(+0.47%)
Apr 01, 2022
4.135
4.204
4.027
4.165
41,039
+0.03(+0.71%)
Mar 31, 2022
3.968
4.263
3.968
4.135
141,641
+0.17(+4.22%)
Mar 30, 2022
4.234
4.372
3.899
3.968
287,699
-0.38(-8.82%)
Mar 29, 2022
4.175
4.362
4.007
4.352
74,686
+0.10(+2.31%)
Mar 28, 2022
4.657
4.657
4.204
4.253
168,052
-0.40(-8.67%)
Mar 25, 2022
4.332
4.677
4.332
4.657
241,380
+0.35(+8.24%)
Mar 24, 2022
4.322
4.401
4.234
4.303
62,430
-0.06(-1.47%)
Mar 23, 2022
4.244
4.391
4.244
4.367
98,953
+0.13(+3.14%)
Mar 22, 2022
4.234
4.303
4.194
4.234
129,003
+0.04(+0.94%)
Mar 21, 2022
3.988
4.283
3.978
4.194
214,892
+0.18(+4.41%)
Mar 18, 2022
3.948
4.125
3.879
4.017
259,126
+0.14(+3.55%)
Mar 17, 2022
3.791
3.922
3.712
3.879
178,577
+0.16(+4.23%)
Mar 16, 2022
3.515
3.771
3.456
3.722
134,117
+0.17(+4.71%)
Mar 15, 2022
3.702
3.781
3.481
3.554
103,501
-0.18(-4.75%)
Mar 14, 2022
3.633
3.781
3.456
3.732
233,890
+0.09(+2.43%)
Mar 11, 2022
4.027
4.106
3.456
3.643
205,729
-0.38(-9.54%)
Mar 10, 2022
3.860
4.106
3.751
4.027
233,411
+0.22(+5.68%)
Mar 09, 2022
3.692
4.057
3.584
3.810
375,179
+0.02(+0.52%)
Mar 08, 2022
3.732
4.332
3.653
3.791
919,977
+0.19(+5.19%)
Mar 07, 2022
3.348
3.805
3.328
3.604
588,573
+0.39(+12.27%)
Mar 04, 2022
3.249
3.298
3.161
3.210
85,640
-0.06(-1.81%)
Mar 03, 2022
3.269
3.357
3.269
3.269
83,907
-0.06(-1.78%)
Mar 02, 2022
3.279
3.377
3.200
3.328
159,861
+0.08(+2.42%)
Mar 01, 2022
3.249
3.348
3.249
3.249
177,194
+0.01(+0.30%)
Feb 28, 2022
3.101
3.291
3.101
3.239
135,505
+0.06(+1.86%)
Feb 25, 2022
3.200
3.210
3.102
3.180
68,348
+0.00(+0.00%)
Feb 24, 2022
3.042
3.200
3.042
3.180
109,375
+0.06(+1.89%)
Feb 23, 2022
3.052
3.176
2.998
3.121
111,987
+0.08(+2.59%)
Feb 22, 2022
3.052
3.072
2.855
3.042
281,428
+0.09(+3.00%)
Feb 18, 2022
2.954
0
+0.07(+2.39%)
Feb 17, 2022
3.092
3.092
2.865
2.885
69,391
-0.18(-5.79%)
Feb 16, 2022
3.062
3.151
3.054
3.062
52,437
-0.03(-0.96%)
Feb 15, 2022
3.052
3.140
3.003
3.092
54,848
+0.07(+2.28%)
Feb 14, 2022
3.101
3.131
3.003
3.023
52,085
-0.06(-1.92%)
Feb 11, 2022
3.072
3.151
3.033
3.082
50,733
+0.01(+0.32%)
Feb 10, 2022
3.033
3.160
3.023
3.072
74,635
-0.05(-1.58%)
Feb 09, 2022
3.033
3.146
3.033
3.121
16,356
+0.06(+1.93%)
Feb 08, 2022
3.111
3.122
3.013
3.062
43,097
-0.06(-1.89%)
Feb 07, 2022
3.151
3.200
2.954
3.121
64,885
-0.03(-0.94%)
Feb 04, 2022
3.062
3.161
2.974
3.151
86,450
+0.08(+2.56%)
Feb 03, 2022
3.018
3.146
2.949
3.072
151,098
+0.05(+1.79%)
Feb 02, 2022
2.979
3.047
2.949
3.018
88,786
+0.05(+1.66%)
Feb 01, 2022
3.047
3.047
2.959
2.969
58,610
-0.04(-1.31%)
Jan 31, 2022
2.988
3.008
3.008
58,526
+0.13(+4.44%)
Jan 28, 2022
2.821
2.988
2.821
2.880
28,308
-0.05(-1.68%)
Jan 27, 2022
2.920
2.988
2.846
2.929
25,483
-0.07(-2.30%)
Jan 26, 2022
2.900
3.028
2.900
2.998
78,634
+0.02(+0.66%)
Jan 25, 2022
2.998
3.047
2.831
2.979
63,696
-0.04(-1.30%)
Jan 24, 2022
2.979
3.047
2.900
3.018
85,938
-0.05(-1.60%)
Jan 21, 2022
3.028
3.116
2.979
3.067
131,875
+0.01(+0.32%)
Jan 20, 2022
2.979
3.101
2.969
3.057
45,484
+0.04(+1.30%)
Jan 19, 2022
3.028
3.077
2.871
3.018
142,251
+0.00(+0.00%)
Jan 18, 2022
2.910
3.028
2.910
3.018
55,395
+0.00(+0.08%)
Jan 14, 2022
3.015
0
+0.04(+1.23%)
Jan 13, 2022
2.880
3.008
2.815
2.979
128,854
+0.11(+3.77%)
Jan 12, 2022
2.880
2.900
2.807
2.870
43,722
-0.03(-1.02%)
Jan 11, 2022
2.811
2.910
2.713
2.900
27,054
+0.07(+2.43%)
Jan 10, 2022
2.861
2.929
2.763
2.831
15,550
-0.11(-3.68%)
Jan 07, 2022
2.802
2.949
2.787
2.939
65,475
+0.12(+4.18%)
Jan 06, 2022
2.831
2.890
2.802
2.821
33,778
-0.02(-0.69%)
Jan 05, 2022
2.767
2.880
2.767
2.841
56,630
+0.01(+0.51%)
Jan 04, 2022
2.792
2.851
2.762
2.827
111,339
-0.01(-0.51%)
Jan 03, 2022
2.634
2.841
2.632
2.841
257,243
+0.23(+8.65%)
Dec 31, 2021
2.585
2.628
2.556
2.615
96,110
+0.02(+0.76%)
Dec 30, 2021
2.507
2.634
2.477
2.595
181,163
+0.05(+1.93%)
Dec 29, 2021
2.664
2.664
2.477
2.546
220,417
-0.07(-2.63%)
Dec 28, 2021
2.733
2.733
2.566
2.615
146,923
-0.02(-0.75%)
Dec 27, 2021
2.674
2.752
2.634
2.634
172,976
-0.11(-3.94%)
Dec 23, 2021
2.752
2.762
2.664
2.743
312,328
-0.01(-0.36%)
Dec 22, 2021
2.693
2.792
2.693
2.752
24,823
+0.01(+0.36%)
Dec 21, 2021
2.644
2.772
2.644
2.743
80,412
+0.07(+2.57%)
Dec 20, 2021
2.634
2.738
2.605
2.674
134,578
-0.01(-0.37%)
Dec 17, 2021
2.851
2.880
2.684
2.684
34,891
-0.17(-5.86%)
Dec 16, 2021
2.703
2.880
2.703
2.851
169,042
+0.12(+4.32%)
Dec 15, 2021
2.752
2.821
2.669
2.733
241,681
-0.06(-2.11%)
Dec 14, 2021
2.733
2.821
2.733
2.792
166,090
+0.02(+0.71%)
Dec 13, 2021
2.703
2.856
2.703
2.772
76,189
+0.06(+2.17%)
Dec 10, 2021
2.733
2.772
2.605
2.713
86,897
-0.03(-1.08%)
Dec 09, 2021
2.802
2.880
2.713
2.743
148,657
-0.09(-3.13%)
Dec 08, 2021
2.929
3.038
2.831
2.831
112,558
-0.13(-4.32%)
Dec 07, 2021
2.821
2.959
2.821
2.959
150,737
+0.06(+2.03%)
Dec 06, 2021
2.743
2.929
2.743
2.900
191,074
+0.08(+2.79%)
Dec 03, 2021
2.802
2.880
2.802
2.821
360,974
-0.04(-1.37%)
Dec 02, 2021
2.762
2.939
2.752
2.861
136,898
+0.08(+2.83%)
Dec 01, 2021
2.684
2.831
2.674
2.782
100,854
+0.07(+2.54%)
Nov 30, 2021
2.546
2.723
2.546
2.713
99,906
+0.10(+3.76%)
Nov 29, 2021
2.723
2.743
2.585
2.615
119,755
-0.12(-4.54%)
Nov 26, 2021
2.703
2.772
2.703
2.739
33,523
-0.02(-0.84%)
Nov 24, 2021
2.713
2.870
2.703
2.762
97,271
+0.04(+1.44%)
Nov 23, 2021
2.802
2.802
2.664
2.723
91,601
+0.06(+2.21%)
Nov 22, 2021
2.782
2.922
2.654
2.664
179,139
-0.15(-5.24%)
Nov 19, 2021
2.949
3.013
2.782
2.811
108,289
-0.16(-5.30%)
Nov 18, 2021
2.959
3.008
2.939
2.969
133,964
-0.01(-0.33%)
Nov 17, 2021
3.057
3.096
2.969
2.979
49,602
-0.13(-4.11%)
Nov 16, 2021
3.116
3.146
2.998
3.106
50,981
-0.02(-0.63%)
Nov 15, 2021
3.047
3.136
2.979
3.126
74,786
+0.05(+1.60%)
Nov 12, 2021
3.087
3.146
3.067
3.077
51,881
-0.05(-1.57%)
Nov 11, 2021
3.126
3.146
3.028
3.126
102,873
+0.04(+1.27%)
Nov 10, 2021
3.126
3.087
77,202
-0.09(-2.79%)
Nov 09, 2021
3.106
3.185
3.069
3.175
74,274
+0.02(+0.62%)
Nov 08, 2021
3.097
3.195
3.097
3.155
45,080
+0.07(+2.23%)
Nov 05, 2021
3.044
3.106
3.044
3.087
36,931
+0.10(+3.29%)
Nov 04, 2021
3.087
3.116
2.949
2.988
133,898
-0.08(-2.72%)
Nov 03, 2021
3.052
3.141
2.993
3.072
119,671
+0.02(+0.64%)
Nov 02, 2021
3.042
3.092
2.944
3.052
211,074
-0.02(-0.64%)
Nov 01, 2021
3.092
3.121
3.042
3.072
70,429
-0.05(-1.57%)
Oct 29, 2021
3.131
3.160
3.092
3.121
42,685
-0.06(-1.85%)
Oct 28, 2021
3.150
3.258
3.092
3.180
122,098
+0.04(+1.25%)
Oct 27, 2021
3.092
3.180
3.052
3.141
67,788
+0.02(+0.63%)
Oct 26, 2021
3.121
3.121
246,837
-0.06(-1.85%)
Oct 25, 2021
3.288
3.396
3.032
3.180
222,541
-0.15(-4.42%)
Oct 22, 2021
3.288
3.435
3.268
3.327
67,444
+0.01(+0.30%)
Oct 21, 2021
3.268
3.432
3.141
3.317
266,364
-0.02(-0.59%)
Oct 20, 2021
3.317
3.455
3.258
3.337
162,672
+0.00(+0.00%)
Oct 19, 2021
3.386
3.452
3.327
3.337
56,288
-0.07(-2.02%)
Oct 18, 2021
3.366
3.523
3.337
3.406
187,715
+0.01(+0.29%)
Oct 15, 2021
3.347
3.455
3.317
3.396
50,091
+0.03(+0.87%)
Oct 14, 2021
3.396
3.455
3.337
3.366
64,099
-0.06(-1.72%)
Oct 13, 2021
3.406
3.425
3.288
3.425
68,874
-0.03(-0.85%)
Oct 12, 2021
3.484
3.494
3.180
3.455
195,735
+0.00(+0.00%)
Oct 11, 2021
3.435
3.474
3.396
3.455
49,986
+0.11(+3.23%)
Oct 08, 2021
3.415
3.425
3.337
3.347
86,385
-0.06(-1.73%)
Oct 07, 2021
3.337
3.415
3.279
3.406
39,757
+0.14(+4.20%)
Oct 06, 2021
3.249
3.366
3.239
3.268
61,809
-0.05(-1.48%)
Oct 05, 2021
3.435
3.435
3.249
3.317
102,393
-0.03(-0.88%)
Oct 04, 2021
3.268
3.415
3.170
3.347
106,423
+0.20(+6.23%)
Oct 01, 2021
3.209
3.278
3.131
3.150
39,032
+0.01(+0.31%)
Sep 30, 2021
3.317
3.317
3.131
3.141
91,490
-0.22(-6.43%)
Sep 29, 2021
3.445
3.543
3.317
3.357
134,766
-0.08(-2.29%)
Sep 28, 2021
3.239
3.514
3.219
3.435
259,052
+0.17(+5.11%)
Sep 27, 2021
3.131
3.337
3.131
3.268
104,461
+0.12(+3.74%)
Sep 24, 2021
3.131
3.190
3.131
3.150
37,629
-0.01(-0.47%)
Sep 23, 2021
3.160
3.239
3.111
3.165
63,418
+0.01(+0.47%)
Sep 22, 2021
3.131
3.219
3.131
3.150
101,666
+0.02(+0.63%)
Sep 21, 2021
3.111
3.190
2.925
3.131
85,349
+0.02(+0.63%)
Sep 20, 2021
3.258
3.386
3.062
3.111
118,726
-0.27(-8.12%)
Sep 17, 2021
3.337
3.425
3.268
3.386
90,620
-0.04(-1.15%)
Sep 16, 2021
3.376
3.435
3.229
3.425
148,776
+0.06(+1.75%)
Sep 15, 2021
3.190
3.386
3.190
3.366
172,664
+0.22(+6.85%)
Sep 14, 2021
3.082
3.170
3.033
3.150
118,662
+0.07(+2.23%)
Sep 13, 2021
2.964
3.141
2.964
3.082
149,094
+0.12(+3.97%)
Sep 10, 2021
2.885
2.964
2.885
2.964
77,331
+0.10(+3.42%)
Sep 09, 2021
2.876
2.974
2.846
2.866
61,662
-0.06(-2.01%)
Sep 08, 2021
2.993
3.003
2.895
2.925
49,441
-0.10(-3.25%)
Sep 07, 2021
3.082
3.141
3.003
3.023
90,524
-0.11(-3.45%)
Sep 03, 2021
3.052
3.160
3.052
3.131
77,291
+0.06(+1.92%)
Sep 02, 2021
3.072
3.131
3.052
3.072
74,342
-0.02(-0.63%)
Sep 01, 2021
3.023
3.131
3.023
3.092
20,479
+0.04(+1.29%)
Aug 31, 2021
2.993
3.131
2.993
3.052
55,048
+0.04(+1.30%)
Aug 30, 2021
3.042
3.111
2.984
3.013
62,367
-0.05(-1.60%)
Aug 27, 2021
3.042
3.180
3.030
3.062
84,333
+0.03(+0.97%)
Aug 26, 2021
3.092
3.204
3.013
3.033
82,270
-0.11(-3.44%)
Aug 25, 2021
3.239
3.376
3.101
3.141
144,451
-0.06(-1.84%)
Aug 24, 2021
3.121
3.229
3.092
3.200
140,519
+0.09(+2.84%)
Aug 23, 2021
3.101
3.136
3.060
3.111
64,099
+0.05(+1.60%)
Aug 20, 2021
3.013
3.121
2.885
3.062
55,507
+0.03(+0.97%)
Aug 19, 2021
3.268
3.327
2.827
3.033
297,080
-0.21(-6.36%)
Aug 18, 2021
2.915
3.602
2.915
3.239
741,335
+0.29(+9.82%)
Aug 17, 2021
3.013
3.042
2.915
2.949
64,195
-0.08(-2.59%)
Aug 16, 2021
3.170
3.180
2.944
3.028
225,515
-0.13(-4.19%)
Aug 13, 2021
3.121
3.190
3.064
3.160
91,871
+0.01(+0.31%)
Aug 12, 2021
3.092
3.190
3.052
3.150
92,342
-0.03(-0.93%)
Aug 11, 2021
3.042
3.239
3.033
3.180
366,631
+0.25(+8.36%)
Aug 10, 2021
2.817
3.092
2.738
2.935
230,638
+0.10(+3.46%)
Aug 09, 2021
2.777
2.856
2.709
2.836
74,219
+0.00(+0.00%)
Aug 06, 2021
2.571
2.846
2.552
2.836
1,196,920
+0.24(+9.06%)
Aug 05, 2021
2.689
2.689
2.562
2.601
25,473
-0.05(-2.03%)
Aug 04, 2021
2.557
2.655
2.529
2.655
76,652
+0.05(+1.88%)
Aug 03, 2021
2.537
2.645
2.528
2.606
101,959
+0.00(+0.00%)
Aug 02, 2021
2.547
2.733
2.537
2.606
125,350
+0.02(+0.76%)
Jul 30, 2021
2.518
2.606
2.478
2.586
139,301
+0.04(+1.54%)
Jul 29, 2021
2.547
2.694
2.508
2.547
137,688
-0.02(-0.76%)
Jul 28, 2021
2.616
2.684
2.544
2.566
119,282
-0.03(-1.14%)
Jul 27, 2021
2.596
2.753
2.547
2.596
107,627
+0.00(+0.00%)
Jul 26, 2021
2.645
2.694
2.547
2.596
126,012
-0.09(-3.28%)
Jul 23, 2021
2.890
2.910
2.645
2.684
136,291
-0.29(-9.87%)
Jul 22, 2021
2.743
3.007
2.714
2.978
187,174
+0.00(+0.00%)
Jul 21, 2021
2.763
3.037
2.714
2.978
306,688
+0.18(+6.29%)
Jul 20, 2021
2.665
2.831
2.665
2.802
50,836
+0.21(+7.92%)
Jul 19, 2021
2.645
2.733
2.547
2.596
177,262
-0.16(-5.69%)
Jul 16, 2021
2.861
2.895
2.704
2.753
88,989
-0.09(-3.10%)
Jul 15, 2021
2.910
2.915
2.841
2.841
70,489
-0.12(-3.97%)
Jul 14, 2021
3.066
3.076
2.919
2.959
99,933
-0.08(-2.58%)
Jul 13, 2021
3.066
3.076
2.939
3.037
83,885
-0.04(-1.27%)
Jul 12, 2021
2.998
3.125
2.968
3.076
129,742
+0.08(+2.61%)
Jul 09, 2021
2.841
3.056
2.812
2.998
175,196
+0.13(+4.44%)
Jul 08, 2021
2.792
2.939
2.753
2.870
352,034
-0.02(-0.68%)
Jul 07, 2021
2.890
2.939
2.740
2.890
117,097
+0.04(+1.37%)
Jul 06, 2021
2.890
2.929
2.792
2.851
39,294
-0.02(-0.68%)
Jul 02, 2021
2.919
2.919
2.841
2.870
54,200
-0.05(-1.68%)
Jul 01, 2021
2.968
2.968
2.841
2.919
113,268
-0.04(-1.32%)
Jun 30, 2021
2.880
2.959
2.743
2.959
138,010
+0.14(+4.86%)
Jun 29, 2021
2.586
2.939
2.586
2.821
406,878
+0.20(+7.46%)
Jun 28, 2021
2.714
2.832
2.487
2.625
307,066
-0.04(-1.47%)
Jun 25, 2021
2.792
2.880
2.645
2.665
284,324
-0.10(-3.46%)
Jun 24, 2021
2.929
3.010
2.704
2.760
270,421
-0.20(-6.71%)
Jun 23, 2021
2.978
3.068
2.959
2.959
72,506
-0.04(-1.31%)
Jun 22, 2021
3.115
3.115
2.959
2.998
103,909
-0.11(-3.47%)
Jun 21, 2021
2.939
3.135
2.919
3.105
155,357
+0.19(+6.38%)
Jun 18, 2021
3.086
3.135
2.890
2.919
177,668
-0.22(-6.87%)
Jun 17, 2021
3.174
3.282
2.998
3.135
104,275
-0.08(-2.44%)
Jun 16, 2021
3.047
3.282
2.910
3.213
188,423
+0.13(+4.13%)
Jun 15, 2021
3.086
3.135
2.841
3.086
261,441
+0.00(+0.00%)
Jun 14, 2021
3.184
3.233
3.017
3.086
198,412
-0.10(-3.08%)
Jun 11, 2021
3.027
3.184
3.027
3.184
183,802
+0.12(+3.83%)
Jun 10, 2021
2.968
3.124
2.949
3.066
119,627
+0.08(+2.62%)
Jun 09, 2021
2.782
3.135
2.782
2.988
589,275
+0.22(+7.77%)
Jun 08, 2021
2.753
2.792
2.665
2.772
116,102
+0.02(+0.71%)
Jun 07, 2021
2.743
2.792
2.645
2.753
196,279
-0.03(-1.06%)
Jun 04, 2021
2.792
2.792
2.704
2.782
117,323
+0.04(+1.43%)
Jun 03, 2021
2.753
2.792
2.665
2.743
225,366
-0.04(-1.40%)
Jun 02, 2021
2.557
2.782
2.557
2.782
284,173
+0.24(+9.65%)
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.