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
Dryships Inc
(NQ:
DRYS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
3.480
3.560
3.410
3.460
294,600
-0.09(-2.54%)
May 30, 2019
3.660
3.730
3.510
3.550
213,401
-0.11(-3.01%)
May 29, 2019
3.590
3.750
3.550
3.660
426,348
+0.04(+1.10%)
May 28, 2019
3.760
3.771
3.620
3.620
111,878
-0.13(-3.47%)
May 24, 2019
3.630
3.779
3.630
3.750
155,400
+0.11(+3.02%)
May 23, 2019
3.750
3.780
3.550
3.640
336,125
-0.14(-3.70%)
May 22, 2019
3.880
3.890
3.760
3.780
275,701
-0.12(-3.08%)
May 21, 2019
3.930
3.960
3.887
3.900
84,467
-0.03(-0.76%)
May 20, 2019
3.940
3.970
3.760
3.930
374,176
-0.07(-1.75%)
May 17, 2019
4.250
4.250
3.930
4.000
450,000
-0.15(-3.61%)
May 16, 2019
3.900
4.500
3.900
4.150
1,357,540
+0.41(+10.96%)
May 15, 2019
3.810
3.900
3.740
3.740
186,373
-0.08(-2.09%)
May 14, 2019
3.810
3.960
3.810
3.820
205,346
+0.03(+0.79%)
May 13, 2019
3.870
3.891
3.750
3.790
195,915
-0.13(-3.32%)
May 10, 2019
3.920
3.950
3.860
3.920
106,900
+0.01(+0.26%)
May 09, 2019
3.930
3.980
3.810
3.910
234,383
-0.02(-0.51%)
May 08, 2019
3.860
3.980
3.800
3.930
273,544
+0.12(+3.15%)
May 07, 2019
3.840
3.981
3.800
3.810
420,040
-0.24(-5.93%)
May 06, 2019
3.970
4.100
3.910
4.050
277,405
+0.00(+0.00%)
May 03, 2019
4.010
4.100
3.960
4.050
220,300
+0.04(+1.00%)
May 02, 2019
4.020
4.170
3.980
4.010
341,096
-0.07(-1.72%)
May 01, 2019
4.190
4.220
4.030
4.080
287,173
-0.09(-2.16%)
Apr 30, 2019
4.190
4.330
4.070
4.170
340,695
+0.01(+0.24%)
Apr 29, 2019
4.000
4.210
3.960
4.160
357,109
+0.16(+4.00%)
Apr 26, 2019
4.090
4.090
3.960
4.000
348,600
-0.09(-2.20%)
Apr 25, 2019
4.170
4.190
4.070
4.090
213,930
-0.11(-2.62%)
Apr 24, 2019
4.250
4.290
4.180
4.200
107,797
-0.06(-1.41%)
Apr 23, 2019
4.320
4.365
4.190
4.260
231,651
-0.07(-1.62%)
Apr 22, 2019
4.290
4.380
4.260
4.330
124,714
+0.02(+0.46%)
Apr 18, 2019
4.380
4.410
4.280
4.310
128,600
-0.07(-1.60%)
Apr 17, 2019
4.420
4.460
4.340
4.380
190,787
-0.02(-0.45%)
Apr 16, 2019
4.500
4.540
4.360
4.400
205,225
-0.07(-1.57%)
Apr 15, 2019
4.460
4.500
4.420
4.470
105,694
+0.02(+0.45%)
Apr 12, 2019
4.480
4.600
4.410
4.450
251,600
-0.04(-0.89%)
Apr 11, 2019
4.370
4.520
4.350
4.490
345,600
+0.11(+2.51%)
Apr 10, 2019
4.230
4.450
4.230
4.380
419,425
+0.14(+3.30%)
Apr 09, 2019
4.360
4.380
4.190
4.240
352,407
-0.15(-3.42%)
Apr 08, 2019
4.400
4.490
4.370
4.390
266,049
-0.06(-1.35%)
Apr 05, 2019
4.470
4.520
4.400
4.450
179,000
-0.02(-0.45%)
Apr 04, 2019
4.520
4.520
4.400
4.470
193,956
-0.01(-0.22%)
Apr 03, 2019
4.640
4.640
4.440
4.480
306,662
-0.13(-2.82%)
Apr 02, 2019
4.500
4.630
4.500
4.610
233,296
+0.10(+2.22%)
Apr 01, 2019
4.540
4.650
4.490
4.510
289,056
-0.11(-2.38%)
Mar 29, 2019
4.730
4.730
4.570
4.620
121,100
+0.01(+0.22%)
Mar 28, 2019
4.600
4.700
4.590
4.610
156,454
-0.06(-1.28%)
Mar 27, 2019
4.460
4.720
4.420
4.670
431,166
+0.26(+5.90%)
Mar 26, 2019
4.630
4.640
4.370
4.410
516,370
-0.18(-3.92%)
Mar 25, 2019
4.740
4.780
4.520
4.590
405,458
-0.14(-2.96%)
Mar 22, 2019
4.940
4.970
4.690
4.730
317,500
-0.21(-4.25%)
Mar 21, 2019
4.830
4.990
4.830
4.940
254,494
+0.10(+2.07%)
Mar 20, 2019
4.960
5.000
4.770
4.840
246,835
-0.11(-2.22%)
Mar 19, 2019
5.060
5.070
4.900
4.950
341,329
-0.11(-2.17%)
Mar 18, 2019
5.180
5.180
5.010
5.060
227,139
-0.12(-2.32%)
Mar 15, 2019
5.090
5.200
5.060
5.180
366,500
+0.07(+1.37%)
Mar 14, 2019
5.180
5.220
5.100
5.110
153,032
-0.11(-2.11%)
Mar 13, 2019
5.270
5.270
5.170
5.220
101,811
+0.01(+0.19%)
Mar 12, 2019
5.270
5.340
5.150
5.210
289,248
-0.06(-1.14%)
Mar 11, 2019
5.260
5.350
5.120
5.270
361,635
+0.10(+1.93%)
Mar 08, 2019
5.220
5.260
5.090
5.170
361,100
-0.11(-2.08%)
Mar 07, 2019
5.380
5.410
5.200
5.280
281,663
-0.09(-1.68%)
Mar 06, 2019
5.380
5.450
5.300
5.370
128,242
+0.00(+0.00%)
Mar 05, 2019
5.490
5.620
5.230
5.370
378,466
-0.15(-2.72%)
Mar 04, 2019
5.260
5.550
5.230
5.520
564,129
+0.26(+4.94%)
Mar 01, 2019
5.290
5.300
5.110
5.260
412,100
+0.16(+3.14%)
Feb 28, 2019
5.370
5.430
5.010
5.100
534,428
-0.33(-6.08%)
Feb 27, 2019
5.210
5.450
5.170
5.430
214,149
+0.15(+2.84%)
Feb 26, 2019
5.310
5.490
5.230
5.280
278,512
-0.09(-1.68%)
Feb 25, 2019
5.260
5.410
5.170
5.370
456,233
+0.12(+2.29%)
Feb 22, 2019
5.220
5.270
5.180
5.250
217,400
+0.04(+0.77%)
Feb 21, 2019
5.230
5.310
5.170
5.210
212,131
-0.03(-0.57%)
Feb 20, 2019
5.330
5.410
5.220
5.240
288,329
-0.12(-2.24%)
Feb 19, 2019
5.200
5.390
5.120
5.360
277,776
+0.23(+4.48%)
Feb 15, 2019
5.290
5.290
5.100
5.130
260,700
-0.15(-2.84%)
Feb 14, 2019
5.090
5.366
5.090
5.280
384,855
+0.14(+2.72%)
Feb 13, 2019
5.150
5.190
5.100
5.140
195,620
-0.01(-0.19%)
Feb 12, 2019
5.150
5.200
5.083
5.150
302,376
+0.00(+0.00%)
Feb 11, 2019
5.070
5.160
5.010
5.150
342,736
+0.10(+1.98%)
Feb 08, 2019
5.000
5.090
4.830
5.050
669,300
-0.01(-0.20%)
Feb 07, 2019
5.200
5.220
5.010
5.060
318,126
-0.14(-2.69%)
Feb 06, 2019
5.080
5.220
4.980
5.200
766,055
+0.15(+2.97%)
Feb 05, 2019
5.180
5.200
4.990
5.050
548,292
-0.07(-1.37%)
Feb 04, 2019
5.080
5.140
5.020
5.120
582,636
+0.07(+1.39%)
Feb 01, 2019
4.980
5.140
4.980
5.050
440,000
+0.02(+0.40%)
Jan 31, 2019
5.100
5.140
4.980
5.030
595,014
-0.08(-1.57%)
Jan 30, 2019
5.160
5.230
5.080
5.110
354,816
-0.07(-1.35%)
Jan 29, 2019
5.400
5.450
5.150
5.180
657,024
-0.21(-3.90%)
Jan 28, 2019
5.530
5.540
5.330
5.390
404,061
-0.19(-3.41%)
Jan 25, 2019
5.640
5.730
5.550
5.580
376,500
-0.04(-0.71%)
Jan 24, 2019
5.670
5.680
5.460
5.620
431,105
+0.06(+1.08%)
Jan 23, 2019
5.640
5.720
5.530
5.560
350,168
-0.07(-1.24%)
Jan 22, 2019
5.830
5.872
5.610
5.630
600,568
-0.30(-5.06%)
Jan 18, 2019
5.930
6.000
5.860
5.930
313,800
-0.01(-0.17%)
Jan 17, 2019
5.910
5.950
5.820
5.940
116,283
+0.07(+1.19%)
Jan 16, 2019
5.900
6.040
5.750
5.870
402,347
-0.03(-0.51%)
Jan 15, 2019
6.050
6.080
5.810
5.900
393,612
-0.13(-2.16%)
Jan 14, 2019
6.330
6.330
5.960
6.030
354,587
-0.18(-2.90%)
Jan 11, 2019
5.950
6.350
5.920
6.210
400,100
+0.18(+2.99%)
Jan 10, 2019
6.100
6.330
5.930
6.030
558,171
-0.03(-0.50%)
Jan 09, 2019
6.370
6.620
6.010
6.060
855,565
-0.28(-4.42%)
Jan 08, 2019
7.140
7.220
6.300
6.340
1,238,818
-0.41(-6.07%)
Jan 07, 2019
6.200
6.840
6.120
6.750
1,363,531
+0.61(+9.93%)
Jan 04, 2019
5.880
6.180
5.830
6.140
821,900
+0.33(+5.68%)
Jan 03, 2019
5.950
5.950
5.740
5.810
165,285
-0.07(-1.19%)
Jan 02, 2019
5.520
5.900
5.500
5.880
371,769
+0.23(+4.07%)
Dec 31, 2018
5.570
5.670
5.550
5.650
251,400
+0.15(+2.73%)
Dec 28, 2018
5.470
5.600
5.440
5.500
218,400
+0.08(+1.48%)
Dec 27, 2018
5.420
5.490
5.290
5.420
275,233
-0.09(-1.63%)
Dec 26, 2018
5.220
5.560
5.220
5.510
363,291
+0.24(+4.55%)
Dec 24, 2018
5.310
5.410
5.210
5.270
211,900
-0.06(-1.13%)
Dec 21, 2018
5.590
5.860
5.300
5.330
551,700
-0.31(-5.50%)
Dec 20, 2018
5.520
5.699
5.435
5.640
379,427
+0.06(+1.08%)
Dec 19, 2018
5.590
5.820
5.530
5.580
235,939
-0.01(-0.18%)
Dec 18, 2018
5.920
5.920
5.567
5.590
347,572
-0.24(-4.12%)
Dec 17, 2018
5.960
6.150
5.800
5.830
384,840
-0.20(-3.32%)
Dec 14, 2018
5.830
6.150
5.700
6.030
1,195,500
+0.20(+3.43%)
Dec 13, 2018
5.850
5.940
5.770
5.830
498,531
+0.06(+1.04%)
Dec 12, 2018
5.580
5.820
5.580
5.770
893,066
+0.18(+3.22%)
Dec 11, 2018
5.530
5.739
5.390
5.590
851,126
+0.09(+1.64%)
Dec 10, 2018
5.210
5.540
5.210
5.500
617,244
+0.25(+4.76%)
Dec 07, 2018
5.250
5.390
5.160
5.250
496,500
-0.07(-1.32%)
Dec 06, 2018
5.470
5.490
5.060
5.320
1,013,811
-0.15(-2.74%)
Dec 04, 2018
5.670
5.840
5.400
5.470
1,311,300
-0.26(-4.54%)
Dec 03, 2018
5.760
5.840
5.680
5.730
429,435
+0.07(+1.24%)
Nov 30, 2018
5.760
5.840
5.650
5.660
416,300
-0.12(-2.08%)
Nov 29, 2018
5.800
5.995
5.700
5.780
644,252
-0.09(-1.53%)
Nov 28, 2018
5.630
5.916
5.610
5.870
1,195,041
+0.28(+5.01%)
Nov 27, 2018
5.620
5.740
5.520
5.590
933,552
-0.06(-1.06%)
Nov 26, 2018
5.400
5.650
5.400
5.650
1,051,974
+0.32(+6.00%)
Nov 23, 2018
5.280
5.440
5.220
5.330
221,500
+0.05(+0.95%)
Nov 21, 2018
5.280
5.280
5.280
0
+0.19(+3.73%)
Nov 20, 2018
5.450
5.570
5.060
5.090
1,570,964
-0.43(-7.79%)
Nov 19, 2018
5.450
5.582
5.410
5.520
626,468
+0.02(+0.36%)
Nov 16, 2018
5.490
5.620
5.460
5.500
668,000
+0.02(+0.36%)
Nov 15, 2018
5.460
5.610
5.400
5.480
556,900
-0.06(-1.08%)
Nov 14, 2018
5.690
5.940
5.350
5.540
1,196,237
-0.17(-2.98%)
Nov 13, 2018
5.510
5.740
5.450
5.710
1,036,513
+0.34(+6.33%)
Nov 12, 2018
5.900
5.950
5.140
5.370
1,040,529
-0.46(-7.89%)
Nov 09, 2018
5.780
5.920
5.560
5.830
549,200
+0.01(+0.17%)
Nov 08, 2018
5.960
5.960
5.750
5.820
497,567
-0.15(-2.51%)
Nov 07, 2018
6.150
6.170
5.940
5.970
551,255
-0.19(-3.08%)
Nov 06, 2018
5.770
6.190
5.750
6.160
750,040
+0.39(+6.76%)
Nov 05, 2018
6.210
6.250
5.770
5.770
768,011
-0.45(-7.23%)
Nov 02, 2018
5.970
6.330
5.690
6.220
1,270,100
+0.27(+4.54%)
Nov 01, 2018
5.880
6.250
5.820
5.950
1,604,886
+0.12(+2.06%)
Oct 31, 2018
5.450
6.090
5.420
5.830
2,140,146
+0.33(+6.00%)
Oct 30, 2018
5.000
5.850
4.930
5.500
3,171,656
+0.62(+12.70%)
Oct 29, 2018
5.000
5.220
4.840
4.880
1,248,084
+0.04(+0.83%)
Oct 26, 2018
5.000
5.120
4.780
4.840
787,200
-0.09(-1.83%)
Oct 25, 2018
5.040
5.110
4.850
4.930
470,476
-0.08(-1.60%)
Oct 24, 2018
5.180
5.320
4.980
5.010
618,824
-0.15(-2.91%)
Oct 23, 2018
5.300
5.420
5.090
5.160
853,164
-0.38(-6.86%)
Oct 22, 2018
5.050
5.840
4.980
5.540
2,599,261
+0.63(+12.83%)
Oct 19, 2018
5.040
5.110
4.860
4.910
362,200
-0.09(-1.80%)
Oct 18, 2018
5.050
5.180
4.900
5.000
473,433
-0.06(-1.19%)
Oct 17, 2018
5.200
5.210
5.030
5.060
446,002
-0.16(-3.07%)
Oct 16, 2018
5.070
5.250
4.960
5.220
633,807
+0.18(+3.57%)
Oct 15, 2018
4.900
5.100
4.830
5.040
634,517
+0.12(+2.44%)
Oct 12, 2018
5.040
5.050
4.820
4.920
355,200
+0.00(+0.00%)
Oct 11, 2018
4.880
5.090
4.780
4.920
528,388
+0.05(+1.03%)
Oct 10, 2018
5.200
5.280
4.770
4.870
907,834
-0.35(-6.70%)
Oct 09, 2018
5.460
5.477
5.170
5.220
808,875
-0.27(-4.92%)
Oct 08, 2018
5.680
5.800
5.420
5.490
553,371
-0.19(-3.35%)
Oct 05, 2018
5.850
6.020
5.580
5.680
585,200
-0.14(-2.41%)
Oct 04, 2018
5.820
6.200
5.720
5.820
1,291,376
+0.00(+0.00%)
Oct 03, 2018
5.800
5.980
5.740
5.820
681,523
+0.02(+0.34%)
Oct 02, 2018
5.940
6.120
5.730
5.800
909,076
-0.18(-3.01%)
Oct 01, 2018
6.220
6.280
5.970
5.980
847,480
-0.12(-1.97%)
Sep 28, 2018
5.870
6.240
5.860
6.100
1,373,000
+0.24(+4.10%)
Sep 27, 2018
5.460
5.950
5.430
5.860
1,126,678
+0.39(+7.13%)
Sep 26, 2018
5.800
6.070
5.370
5.470
1,443,299
-0.32(-5.53%)
Sep 25, 2018
5.380
5.840
5.340
5.790
1,568,840
+0.43(+8.02%)
Sep 24, 2018
5.410
5.470
5.280
5.360
601,222
-0.06(-1.11%)
Sep 21, 2018
5.250
5.700
5.160
5.420
1,412,500
+0.21(+4.03%)
Sep 20, 2018
5.210
5.540
5.040
5.210
1,409,730
-0.06(-1.14%)
Sep 19, 2018
4.810
5.380
4.760
5.270
1,448,724
+0.48(+10.02%)
Sep 18, 2018
4.710
4.850
4.710
4.790
454,769
+0.08(+1.70%)
Sep 17, 2018
4.690
4.800
4.660
4.710
609,399
-0.01(-0.21%)
Sep 14, 2018
4.770
4.790
4.650
4.720
388,700
+0.01(+0.21%)
Sep 13, 2018
4.780
4.830
4.670
4.710
368,061
-0.04(-0.84%)
Sep 12, 2018
4.700
4.800
4.650
4.750
385,520
+0.05(+1.06%)
Sep 11, 2018
4.860
4.860
4.670
4.700
390,525
-0.14(-2.89%)
Sep 10, 2018
4.680
4.890
4.680
4.840
544,239
+0.17(+3.64%)
Sep 07, 2018
4.660
4.750
4.580
4.670
378,500
+0.04(+0.86%)
Sep 06, 2018
4.580
4.729
4.530
4.630
771,571
+0.03(+0.65%)
Sep 05, 2018
4.550
4.620
4.430
4.600
1,103,759
+0.08(+1.77%)
Sep 04, 2018
4.800
4.820
4.510
4.520
1,080,913
-0.31(-6.42%)
Aug 31, 2018
4.830
4.830
4.830
0
-0.02(-0.41%)
Aug 30, 2018
4.890
4.960
4.840
4.850
684,638
-0.08(-1.62%)
Aug 29, 2018
4.910
4.970
4.840
4.930
336,045
-0.01(-0.20%)
Aug 28, 2018
4.900
5.010
4.840
4.940
682,620
+0.03(+0.61%)
Aug 27, 2018
4.820
4.940
4.750
4.910
519,364
+0.07(+1.45%)
Aug 24, 2018
4.870
4.980
4.760
4.840
898,900
+0.01(+0.21%)
Aug 23, 2018
4.800
5.020
4.770
4.830
880,404
-0.01(-0.21%)
Aug 22, 2018
4.710
4.840
4.710
4.840
664,526
+0.15(+3.20%)
Aug 21, 2018
4.620
4.770
4.620
4.690
524,684
+0.12(+2.63%)
Aug 20, 2018
4.380
4.610
4.340
4.570
545,320
+0.21(+4.82%)
Aug 17, 2018
4.380
4.470
4.340
4.360
320,900
-0.06(-1.36%)
Aug 16, 2018
4.350
4.479
4.340
4.420
499,195
+0.13(+3.03%)
Aug 15, 2018
4.450
4.650
4.290
4.290
1,109,123
-0.32(-6.94%)
Aug 14, 2018
4.570
4.730
4.530
4.610
674,799
-0.05(-1.07%)
Aug 13, 2018
4.860
4.860
4.640
4.660
843,329
-0.23(-4.70%)
Aug 10, 2018
5.000
5.010
4.810
4.890
901,900
-0.12(-2.40%)
Aug 09, 2018
5.050
5.110
4.990
5.010
382,904
-0.08(-1.57%)
Aug 08, 2018
5.220
5.300
5.050
5.090
676,949
-0.12(-2.30%)
Aug 07, 2018
5.230
5.260
5.130
5.210
443,613
-0.02(-0.38%)
Aug 06, 2018
5.050
5.250
5.030
5.230
548,884
+0.14(+2.75%)
Aug 03, 2018
5.030
5.240
5.010
5.090
453,700
-0.01(-0.20%)
Aug 02, 2018
5.020
5.130
4.810
5.100
1,339,637
+0.06(+1.19%)
Aug 01, 2018
5.210
5.290
4.860
5.040
1,352,654
-0.23(-4.36%)
Jul 31, 2018
5.340
5.490
5.210
5.270
920,519
+0.03(+0.57%)
Jul 30, 2018
5.130
5.330
5.050
5.240
800,370
+0.14(+2.75%)
Jul 27, 2018
5.090
5.150
5.030
5.100
372,500
-0.03(-0.58%)
Jul 26, 2018
5.170
5.210
5.070
5.130
464,008
-0.03(-0.58%)
Jul 25, 2018
5.040
5.266
4.930
5.160
712,284
+0.18(+3.61%)
Jul 24, 2018
5.090
5.200
4.950
4.980
866,578
+0.06(+1.22%)
Jul 23, 2018
4.880
5.030
4.820
4.920
730,005
+0.00(+0.00%)
Jul 20, 2018
5.160
5.200
4.910
4.920
1,215,969
-0.26(-5.02%)
Jul 19, 2018
5.280
5.340
5.155
5.180
424,550
-0.15(-2.81%)
Jul 18, 2018
5.210
5.396
5.210
5.330
705,144
+0.06(+1.14%)
Jul 17, 2018
5.050
5.330
5.050
5.270
722,380
+0.24(+4.77%)
Jul 16, 2018
5.230
5.260
4.940
5.030
1,263,925
-0.15(-2.90%)
Jul 13, 2018
5.170
5.180
1,893,507
-0.43(-7.66%)
Jul 12, 2018
5.700
5.768
5.580
5.610
730,410
-0.09(-1.58%)
Jul 11, 2018
5.610
5.765
5.540
5.700
867,782
-0.02(-0.35%)
Jul 10, 2018
6.090
6.230
5.710
5.720
1,373,465
-0.25(-4.19%)
Jul 09, 2018
6.200
6.360
5.940
5.970
1,754,974
-0.14(-2.29%)
Jul 06, 2018
6.000
6.470
5.990
6.110
2,600,566
+0.19(+3.21%)
Jul 05, 2018
5.590
5.950
5.552
5.920
1,541,733
+0.36(+6.47%)
Jul 03, 2018
5.560
5.560
5.560
0
-0.10(-1.77%)
Jul 02, 2018
5.270
5.780
5.180
5.660
1,739,871
+0.40(+7.60%)
Jun 29, 2018
5.350
5.540
5.160
5.260
1,562,277
+0.10(+1.94%)
Jun 28, 2018
5.520
5.740
5.150
5.160
1,808,995
-0.43(-7.69%)
Jun 27, 2018
6.000
6.400
5.450
5.590
2,430,923
-0.51(-8.36%)
Jun 26, 2018
6.600
6.730
5.840
6.100
3,419,251
-0.43(-6.58%)
Jun 25, 2018
6.340
6.900
6.220
6.530
5,277,497
+0.24(+3.82%)
Jun 22, 2018
5.770
6.900
5.460
6.290
8,702,792
+0.51(+8.82%)
Jun 21, 2018
5.140
6.290
4.910
5.780
4,794,784
+0.61(+11.80%)
Jun 20, 2018
5.180
5.310
5.110
5.170
1,279,097
+0.07(+1.37%)
Jun 19, 2018
5.000
5.220
4.830
5.100
1,499,421
+0.03(+0.59%)
Jun 18, 2018
4.930
5.240
4.820
5.070
1,592,409
+0.21(+4.32%)
Jun 15, 2018
5.050
4.910
4.860
1,990,445
-0.05(-1.02%)
Jun 14, 2018
4.570
5.340
4.560
4.910
5,378,306
+0.40(+8.87%)
Jun 13, 2018
4.310
4.580
4.310
4.510
1,107,218
+0.22(+5.13%)
Jun 12, 2018
4.240
4.390
4.220
4.290
655,487
+0.08(+1.90%)
Jun 11, 2018
4.170
4.380
4.150
4.210
950,017
+0.04(+0.96%)
Jun 08, 2018
4.140
4.170
4.000
4.170
684,450
+0.06(+1.46%)
Jun 07, 2018
4.090
4.160
4.085
4.110
395,509
+0.02(+0.49%)
Jun 06, 2018
4.220
4.280
4.080
4.090
770,027
-0.10(-2.39%)
Jun 05, 2018
3.950
4.190
3.946
4.190
941,372
+0.26(+6.62%)
Jun 04, 2018
3.960
3.990
3.860
3.930
397,959
-0.03(-0.76%)
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.