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
CHF Solutions Inc
(NQ:
CHFS
)
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
3.190
3.280
3.150
3.150
26,700
-0.03(-0.94%)
May 30, 2019
3.340
3.390
3.150
3.180
38,695
-0.11(-3.34%)
May 29, 2019
3.410
3.470
3.200
3.290
36,037
-0.14(-4.08%)
May 28, 2019
3.380
3.500
3.380
3.430
19,228
+0.06(+1.78%)
May 24, 2019
3.470
3.480
3.370
3.370
12,200
-0.05(-1.46%)
May 23, 2019
3.370
3.490
3.270
3.420
51,978
+0.01(+0.29%)
May 22, 2019
3.500
3.510
3.330
3.410
52,705
-0.08(-2.29%)
May 21, 2019
3.510
3.540
3.410
3.490
51,025
-0.03(-0.85%)
May 20, 2019
3.710
3.720
3.420
3.520
71,252
-0.16(-4.35%)
May 17, 2019
3.750
3.809
3.560
3.680
41,400
-0.12(-3.16%)
May 16, 2019
3.650
3.800
3.560
3.800
58,729
+0.12(+3.26%)
May 15, 2019
3.450
3.700
3.450
3.680
59,288
+0.12(+3.37%)
May 14, 2019
3.510
3.570
3.460
3.560
36,519
+0.03(+0.85%)
May 13, 2019
3.430
3.570
3.400
3.530
46,213
+0.01(+0.28%)
May 10, 2019
3.600
3.760
3.410
3.520
48,200
-0.14(-3.83%)
May 09, 2019
3.550
3.700
3.290
3.660
82,795
+0.14(+3.98%)
May 08, 2019
3.730
3.810
3.450
3.520
157,722
-0.13(-3.56%)
May 07, 2019
3.700
3.990
3.550
3.650
213,701
-0.41(-10.10%)
May 06, 2019
4.000
4.070
3.750
4.060
89,886
+0.01(+0.25%)
May 03, 2019
3.970
4.089
3.800
4.050
71,900
+0.08(+2.02%)
May 02, 2019
3.900
4.200
3.400
3.970
328,933
+0.16(+4.20%)
May 01, 2019
3.600
4.070
3.522
3.810
220,465
+0.19(+5.25%)
Apr 30, 2019
3.710
3.743
3.510
3.620
39,850
-0.09(-2.43%)
Apr 29, 2019
3.680
3.770
3.550
3.710
30,134
+0.03(+0.82%)
Apr 26, 2019
3.640
3.780
3.581
3.680
56,000
+0.03(+0.82%)
Apr 25, 2019
3.580
3.730
3.560
3.650
48,421
+0.05(+1.39%)
Apr 24, 2019
3.480
3.660
3.480
3.600
39,310
+0.15(+4.35%)
Apr 23, 2019
3.430
3.520
3.180
3.450
96,299
-0.03(-0.86%)
Apr 22, 2019
3.700
3.849
3.440
3.480
127,070
-0.26(-6.95%)
Apr 18, 2019
3.830
3.950
3.600
3.740
122,700
-0.12(-3.11%)
Apr 17, 2019
4.120
4.120
3.770
3.860
130,312
-0.27(-6.54%)
Apr 16, 2019
4.140
4.180
4.010
4.130
114,444
+0.06(+1.47%)
Apr 15, 2019
4.090
4.190
4.010
4.070
77,771
-0.07(-1.69%)
Apr 12, 2019
4.100
4.240
3.840
4.140
177,100
+0.09(+2.22%)
Apr 11, 2019
4.150
4.220
4.020
4.050
113,433
-0.19(-4.48%)
Apr 10, 2019
4.190
4.290
4.150
4.240
73,936
+0.02(+0.47%)
Apr 09, 2019
4.410
4.520
4.170
4.220
165,168
-0.10(-2.31%)
Apr 08, 2019
4.380
4.600
4.270
4.320
190,356
+0.05(+1.17%)
Apr 05, 2019
4.250
4.399
4.131
4.270
118,600
+0.09(+2.15%)
Apr 04, 2019
4.350
4.400
4.150
4.180
243,823
-0.21(-4.78%)
Apr 03, 2019
4.510
4.730
4.300
4.390
403,998
-0.16(-3.52%)
Apr 02, 2019
4.250
4.890
4.070
4.550
695,583
+0.31(+7.31%)
Apr 01, 2019
4.150
4.400
3.750
4.240
330,202
+0.13(+3.16%)
Mar 29, 2019
4.450
4.480
4.080
4.110
377,900
-0.43(-9.47%)
Mar 28, 2019
4.380
4.740
3.910
4.540
1,266,157
+0.30(+7.08%)
Mar 27, 2019
3.880
4.380
3.750
4.240
712,184
+0.34(+8.72%)
Mar 26, 2019
3.700
3.790
3.520
3.900
96,257
+0.39(+11.11%)
Mar 25, 2019
3.590
3.680
3.410
3.510
99,076
-0.12(-3.31%)
Mar 22, 2019
3.830
3.840
3.600
3.630
85,700
-0.20(-5.22%)
Mar 21, 2019
3.820
3.890
3.680
3.830
80,448
-0.03(-0.78%)
Mar 20, 2019
4.000
4.000
3.710
3.860
126,737
-0.18(-4.46%)
Mar 19, 2019
4.050
4.200
3.800
4.040
349,756
+0.12(+3.06%)
Mar 18, 2019
3.600
4.040
3.600
3.920
431,594
+0.37(+10.42%)
Mar 15, 2019
3.410
3.840
3.150
3.550
363,800
+0.06(+1.72%)
Mar 14, 2019
4.450
4.560
3.320
3.490
1,379,879
-0.96(-21.57%)
Mar 13, 2019
4.500
4.580
4.250
4.450
1,173,087
+0.11(+2.53%)
Mar 12, 2019
4.450
4.590
4.270
4.340
455,843
-0.01(-0.23%)
Mar 11, 2019
4.580
4.580
4.250
4.350
590,677
+0.05(+1.16%)
Mar 08, 2019
4.500
4.550
4.230
4.300
671,000
-3.60(-45.57%)
Mar 07, 2019
7.860
10.73
7.800
7.900
144,014
+0.04(+0.51%)
Mar 06, 2019
8.920
8.920
7.710
7.860
42,415
-0.90(-10.27%)
Mar 05, 2019
8.680
9.220
7.700
8.760
21,682
-0.04(-0.45%)
Mar 04, 2019
9.000
9.230
8.500
8.800
16,463
-0.25(-2.82%)
Mar 01, 2019
9.100
9.769
9.000
9.055
36,700
+0.06(+0.62%)
Feb 28, 2019
8.990
9.210
8.820
8.999
6,572
+0.26(+2.97%)
Feb 27, 2019
8.200
8.960
8.200
8.740
19,979
+0.62(+7.64%)
Feb 26, 2019
8.930
8.930
8.100
8.120
25,696
-0.81(-9.05%)
Feb 25, 2019
9.500
9.500
8.649
8.928
14,210
+0.03(+0.32%)
Feb 22, 2019
10.44
10.44
8.600
8.900
38,900
-1.59(-15.16%)
Feb 21, 2019
11.58
11.58
10.01
10.49
30,032
-0.38(-3.50%)
Feb 20, 2019
12.00
12.00
10.10
10.87
53,540
-1.13(-9.42%)
Feb 19, 2019
10.98
13.50
10.05
12.00
94,980
+1.95(+19.40%)
Feb 15, 2019
9.020
11.53
9.020
10.05
41,300
+0.60(+6.35%)
Feb 14, 2019
8.630
9.759
8.630
9.450
12,972
+1.00(+11.78%)
Feb 13, 2019
8.500
9.400
8.454
8.454
18,026
+0.23(+2.83%)
Feb 12, 2019
8.270
8.417
8.150
8.221
899
-0.03(-0.35%)
Feb 11, 2019
8.066
8.250
8.066
8.250
1,750
+0.15(+1.85%)
Feb 08, 2019
8.020
8.200
8.000
8.100
2,800
-0.19(-2.31%)
Feb 07, 2019
8.121
8.400
8.054
8.291
5,183
+0.18(+2.26%)
Feb 06, 2019
7.730
8.250
7.730
8.108
10,095
+0.35(+4.49%)
Feb 05, 2019
7.750
7.990
7.320
7.760
26,293
+0.25(+3.33%)
Feb 04, 2019
7.750
8.520
7.250
7.510
8,214
+0.04(+0.54%)
Feb 01, 2019
7.750
8.530
7.170
7.470
12,900
-0.06(-0.80%)
Jan 31, 2019
8.550
8.850
7.530
7.530
26,529
-1.02(-11.93%)
Jan 30, 2019
9.070
9.070
8.000
8.550
17,925
-0.41(-4.58%)
Jan 29, 2019
9.060
9.110
8.620
8.960
14,278
-0.11(-1.17%)
Jan 28, 2019
9.140
9.140
8.400
9.066
36,127
-0.04(-0.48%)
Jan 25, 2019
8.520
9.220
8.500
9.110
18,800
+0.74(+8.84%)
Jan 24, 2019
9.400
9.400
8.370
8.370
35,860
-0.94(-10.10%)
Jan 23, 2019
9.470
9.540
9.010
9.310
10,423
-0.19(-2.00%)
Jan 22, 2019
9.000
9.810
8.911
9.500
27,042
+0.32(+3.49%)
Jan 18, 2019
9.100
9.640
8.940
9.180
49,300
+0.08(+0.88%)
Jan 17, 2019
9.710
9.710
8.500
9.100
52,088
-0.90(-9.00%)
Jan 16, 2019
11.30
11.50
9.555
10.00
68,886
-1.18(-10.55%)
Jan 15, 2019
9.500
13.90
9.370
11.18
290,071
+2.11(+23.26%)
Jan 14, 2019
8.600
9.770
8.500
9.070
147,099
+0.42(+4.86%)
Jan 11, 2019
8.250
9.160
8.070
8.650
83,800
+0.29(+3.47%)
Jan 10, 2019
8.360
8.890
8.000
8.360
57,502
-0.54(-6.07%)
Jan 09, 2019
7.970
9.250
7.705
8.900
146,435
+0.90(+11.25%)
Jan 08, 2019
7.710
8.300
7.000
8.000
82,844
+0.30(+3.90%)
Jan 07, 2019
7.990
7.990
6.670
7.700
90,801
+0.00(+0.00%)
Jan 04, 2019
6.790
8.500
6.380
7.700
129,400
+0.85(+12.47%)
Jan 03, 2019
7.910
8.740
5.890
6.846
121,589
+6.33(+1216.63%)
Jan 02, 2019
0.4600
0.5700
0.4400
0.5200
387,340
+0.03(+6.12%)
Dec 31, 2018
0.5000
0.5300
0.4600
0.4900
190,900
-0.04(-7.55%)
Dec 28, 2018
0.4500
0.5500
0.4400
0.5300
370,900
+0.09(+20.45%)
Dec 27, 2018
0.4700
0.4900
0.4000
0.4400
372,912
-0.03(-6.38%)
Dec 26, 2018
0.5300
0.5300
0.4300
0.4700
203,983
-0.02(-4.08%)
Dec 24, 2018
0.5100
0.5200
0.4700
0.4900
68,300
+0.02(+5.38%)
Dec 21, 2018
0.5800
0.6000
0.4650
0.4650
99,400
-0.11(-19.80%)
Dec 20, 2018
0.6100
0.6500
0.5123
0.5798
68,826
-0.03(-4.95%)
Dec 19, 2018
0.6800
0.6800
0.5100
0.6100
57,122
-0.04(-6.15%)
Dec 18, 2018
0.6300
0.6500
0.5830
0.6500
156,310
+0.02(+3.01%)
Dec 17, 2018
0.7110
0.7110
0.6201
0.6310
58,902
-0.08(-11.75%)
Dec 14, 2018
0.7400
0.7470
0.7140
0.7150
28,000
+0.00(+0.69%)
Dec 13, 2018
0.8000
0.8000
0.7002
0.7101
60,685
-0.08(-9.85%)
Dec 12, 2018
0.7595
0.7950
0.7067
0.7877
93,608
+0.05(+6.45%)
Dec 11, 2018
0.7500
0.7650
0.6970
0.7400
324,581
+0.04(+5.71%)
Dec 10, 2018
0.7900
0.7900
0.6700
0.7000
124,864
-0.09(-11.39%)
Dec 07, 2018
0.8300
0.8480
0.7850
0.7900
80,300
-0.04(-4.82%)
Dec 06, 2018
0.8390
0.8700
0.8300
0.8300
53,684
-0.01(-1.19%)
Dec 04, 2018
0.8900
0.9100
0.8000
0.8400
31,600
-0.06(-7.02%)
Dec 03, 2018
0.8600
0.9209
0.8300
0.9034
279,321
+0.02(+2.08%)
Nov 30, 2018
0.8600
0.9000
0.8500
0.8850
44,600
+0.01(+0.57%)
Nov 29, 2018
0.8500
0.8800
0.7800
0.8800
38,164
+0.05(+6.02%)
Nov 28, 2018
0.8700
0.8900
0.8255
0.8300
35,270
-0.03(-3.49%)
Nov 27, 2018
0.8900
0.8900
0.8600
0.8600
32,600
-0.01(-1.15%)
Nov 26, 2018
0.9000
0.9000
0.8500
0.8700
46,264
-0.01(-1.14%)
Nov 23, 2018
0.8900
0.9100
0.8500
0.8800
8,300
-0.03(-3.30%)
Nov 21, 2018
0.9100
0.9100
0.9100
0
+0.02(+2.76%)
Nov 20, 2018
0.9600
0.9600
0.8500
0.8856
181,464
-0.06(-6.83%)
Nov 19, 2018
1.020
1.070
0.9505
0.9505
30,689
-0.08(-7.72%)
Nov 16, 2018
1.020
1.050
0.9700
1.030
50,800
+0.04(+4.04%)
Nov 15, 2018
1.010
1.050
0.9600
0.9900
96,220
-0.04(-3.88%)
Nov 14, 2018
1.080
1.100
1.010
1.030
110,776
-0.04(-3.73%)
Nov 13, 2018
1.110
1.120
1.050
1.070
61,914
-0.01(-0.94%)
Nov 12, 2018
1.130
1.160
1.050
1.080
146,650
-0.03(-2.70%)
Nov 09, 2018
1.120
1.180
1.050
1.110
327,800
-0.01(-0.89%)
Nov 08, 2018
1.070
1.290
1.060
1.120
998,522
+0.03(+2.75%)
Nov 07, 2018
1.080
1.110
1.010
1.090
264,350
+0.04(+3.81%)
Nov 06, 2018
1.200
1.350
1.020
1.050
1,776,296
-0.01(-0.94%)
Nov 05, 2018
1.010
1.140
1.010
1.060
226,772
+0.06(+6.00%)
Nov 02, 2018
1.030
1.060
1.000
1.000
98,800
-0.03(-2.91%)
Nov 01, 2018
1.020
1.050
0.9100
1.030
447,901
+0.03(+3.00%)
Oct 31, 2018
0.8900
1.000
0.8600
1.000
121,391
+0.14(+16.40%)
Oct 30, 2018
0.8600
0.9500
0.8500
0.8591
227,785
-0.00(-0.10%)
Oct 29, 2018
0.9500
0.9600
0.7700
0.8600
144,175
-0.09(-9.47%)
Oct 26, 2018
0.9800
1.020
0.9000
0.9500
61,700
-0.02(-2.06%)
Oct 25, 2018
1.000
1.020
0.9700
0.9700
42,604
-0.01(-1.02%)
Oct 24, 2018
1.070
1.070
0.9000
0.9800
162,848
-0.09(-8.41%)
Oct 23, 2018
1.050
1.070
1.010
1.070
69,477
-0.01(-0.93%)
Oct 22, 2018
1.190
1.190
1.050
1.080
108,940
-0.08(-6.90%)
Oct 19, 2018
1.120
1.270
1.080
1.160
382,500
+0.05(+4.50%)
Oct 18, 2018
1.100
1.220
1.080
1.110
96,967
+0.02(+1.83%)
Oct 17, 2018
1.090
1.143
1.090
1.090
91,456
-0.02(-1.80%)
Oct 16, 2018
1.100
1.150
1.070
1.110
50,529
+0.01(+0.91%)
Oct 15, 2018
1.110
1.110
1.040
1.100
47,982
+0.02(+1.85%)
Oct 12, 2018
1.120
1.150
1.070
1.080
62,200
-0.03(-2.70%)
Oct 11, 2018
1.230
1.240
1.110
1.110
91,833
-0.09(-7.50%)
Oct 10, 2018
1.220
1.240
1.180
1.200
38,522
-0.03(-2.44%)
Oct 09, 2018
1.200
1.250
1.170
1.230
77,484
+0.03(+2.50%)
Oct 08, 2018
1.250
1.250
1.190
1.200
38,753
+0.02(+1.69%)
Oct 05, 2018
1.210
1.250
1.170
1.180
51,800
-0.06(-4.84%)
Oct 04, 2018
1.290
1.290
1.200
1.240
109,245
-0.02(-1.59%)
Oct 03, 2018
1.190
1.290
1.160
1.260
495,384
+0.07(+5.88%)
Oct 02, 2018
1.200
1.230
1.180
1.190
62,019
-0.01(-0.83%)
Oct 01, 2018
1.150
1.290
1.150
1.200
209,623
+0.02(+1.69%)
Sep 28, 2018
1.200
1.200
1.160
1.180
38,600
-0.02(-1.67%)
Sep 27, 2018
1.150
1.220
1.150
1.200
76,059
+0.06(+4.95%)
Sep 26, 2018
1.140
1.180
1.126
1.143
34,563
-0.04(-3.10%)
Sep 25, 2018
1.190
1.190
1.120
1.180
25,126
+0.00(+0.00%)
Sep 24, 2018
1.200
1.200
1.150
1.180
32,118
-0.02(-1.67%)
Sep 21, 2018
1.200
1.220
1.170
1.200
38,100
+0.00(+0.00%)
Sep 20, 2018
1.150
1.250
1.150
1.200
41,845
+0.05(+4.35%)
Sep 19, 2018
1.100
1.250
1.100
1.150
224,886
+0.03(+2.68%)
Sep 18, 2018
1.130
1.150
1.100
1.120
26,081
-0.01(-0.88%)
Sep 17, 2018
1.190
1.206
1.100
1.130
43,273
-0.05(-4.24%)
Sep 14, 2018
1.170
1.220
1.170
1.180
58,700
-0.02(-1.67%)
Sep 13, 2018
1.200
1.246
1.180
1.200
49,941
+0.00(+0.00%)
Sep 12, 2018
1.250
1.250
1.180
1.200
98,564
-0.04(-3.23%)
Sep 11, 2018
1.250
1.250
1.226
1.240
46,884
-0.02(-1.59%)
Sep 10, 2018
1.300
1.310
1.240
1.260
70,083
-0.01(-0.79%)
Sep 07, 2018
1.220
1.310
1.180
1.270
141,800
+0.03(+2.42%)
Sep 06, 2018
1.290
1.290
1.200
1.240
60,881
-0.05(-3.88%)
Sep 05, 2018
1.220
1.320
1.130
1.290
543,131
+0.10(+8.40%)
Sep 04, 2018
1.220
1.220
1.160
1.190
73,124
-0.04(-3.25%)
Aug 31, 2018
1.230
1.230
1.230
0
+0.00(+0.00%)
Aug 30, 2018
1.250
1.280
1.230
1.230
68,797
+0.00(+0.00%)
Aug 29, 2018
1.300
1.319
1.200
1.230
154,850
-0.05(-3.91%)
Aug 28, 2018
1.280
1.300
1.200
1.280
347,425
+0.10(+8.47%)
Aug 27, 2018
1.220
1.230
1.160
1.180
111,009
+0.01(+0.85%)
Aug 24, 2018
1.290
1.320
1.160
1.170
264,000
-0.08(-6.40%)
Aug 23, 2018
1.110
1.330
1.090
1.250
1,132,710
+0.15(+13.64%)
Aug 22, 2018
1.050
1.126
1.050
1.100
113,968
+0.05(+4.76%)
Aug 21, 2018
1.150
1.167
1.021
1.050
276,987
-0.01(-0.94%)
Aug 20, 2018
1.100
1.100
1.020
1.060
60,035
-0.01(-0.93%)
Aug 17, 2018
1.060
1.140
1.030
1.070
312,400
+0.01(+0.94%)
Aug 16, 2018
1.000
1.090
1.000
1.060
215,628
+0.06(+6.00%)
Aug 15, 2018
1.050
1.050
1.000
1.000
94,765
-0.06(-5.66%)
Aug 14, 2018
1.050
1.060
1.020
1.060
44,872
+0.00(+0.00%)
Aug 13, 2018
1.020
1.090
1.020
1.060
68,488
+0.04(+3.92%)
Aug 10, 2018
1.100
1.130
0.9800
1.020
244,900
-0.09(-8.11%)
Aug 09, 2018
1.230
1.230
1.050
1.110
201,286
-0.09(-7.50%)
Aug 08, 2018
1.390
1.430
0.9301
1.200
934,630
-0.16(-11.76%)
Aug 07, 2018
1.550
1.650
1.310
1.360
742,007
-0.27(-16.56%)
Aug 06, 2018
1.630
1.740
1.580
1.630
349,132
-0.05(-2.98%)
Aug 03, 2018
1.670
1.710
1.650
1.680
72,200
+0.04(+2.44%)
Aug 02, 2018
1.670
1.680
1.630
1.640
44,218
-0.04(-2.38%)
Aug 01, 2018
1.610
1.720
1.610
1.680
137,083
+0.05(+3.07%)
Jul 31, 2018
1.670
1.689
1.590
1.630
165,788
-0.03(-1.81%)
Jul 30, 2018
1.710
1.710
1.650
1.660
242,646
+0.04(+2.47%)
Jul 27, 2018
1.640
1.680
1.610
1.620
244,300
+0.00(+0.00%)
Jul 26, 2018
1.610
1.740
1.570
1.620
335,033
+0.00(+0.00%)
Jul 25, 2018
1.800
1.870
1.580
1.620
3,742,179
+0.04(+2.53%)
Jul 24, 2018
1.620
1.637
1.540
1.580
288,147
-0.05(-3.07%)
Jul 23, 2018
1.530
1.900
1.490
1.630
1,871,627
+0.13(+8.67%)
Jul 20, 2018
1.460
1.621
1.460
1.500
39,413
+0.03(+2.04%)
Jul 19, 2018
1.470
1.538
1.440
1.470
223,982
+0.00(+0.00%)
Jul 18, 2018
1.570
1.580
1.340
1.470
436,726
-0.10(-6.37%)
Jul 17, 2018
1.600
1.630
1.560
1.570
93,919
+0.01(+0.64%)
Jul 16, 2018
1.620
1.640
1.560
1.560
124,900
-0.04(-2.50%)
Jul 13, 2018
1.670
1.709
1.520
1.600
303,787
-0.07(-4.19%)
Jul 12, 2018
1.880
1.650
1.670
804,881
-0.01(-0.60%)
Jul 11, 2018
1.790
1.790
1.670
1.680
214,102
-0.03(-1.75%)
Jul 10, 2018
1.900
1.900
1.680
1.710
318,056
-0.15(-8.06%)
Jul 09, 2018
1.720
1.870
1.680
1.860
418,926
+0.18(+10.71%)
Jul 06, 2018
1.720
1.780
1.670
1.680
277,099
-0.05(-2.89%)
Jul 05, 2018
1.670
1.780
1.650
1.730
207,188
+0.07(+4.22%)
Jul 03, 2018
1.660
1.660
1.660
0
-0.06(-3.49%)
Jul 02, 2018
1.850
1.870
1.670
1.720
227,690
-0.12(-6.52%)
Jun 29, 2018
2.100
2.114
1.800
1.840
613,389
-0.26(-12.38%)
Jun 28, 2018
2.160
2.190
2.100
2.100
61,016
-0.09(-4.11%)
Jun 27, 2018
2.410
2.410
2.020
2.190
304,368
-0.21(-8.75%)
Jun 26, 2018
2.650
2.650
2.340
2.400
186,832
-0.25(-9.43%)
Jun 25, 2018
2.631
2.660
2.560
2.650
65,011
-0.02(-0.75%)
Jun 22, 2018
2.560
2.715
2.510
2.670
132,937
+0.13(+5.12%)
Jun 21, 2018
2.690
2.690
2.510
2.540
54,760
-0.04(-1.55%)
Jun 20, 2018
2.750
2.750
2.570
2.580
85,529
-0.07(-2.64%)
Jun 19, 2018
2.700
2.739
2.500
2.650
160,461
-0.05(-1.85%)
Jun 18, 2018
2.700
2.750
2.670
2.700
49,685
-0.01(-0.37%)
Jun 15, 2018
2.780
2.700
2.710
82,590
-0.07(-2.52%)
Jun 14, 2018
2.811
2.890
2.780
2.780
50,040
-0.07(-2.46%)
Jun 13, 2018
2.800
2.970
2.670
2.850
341,426
+0.06(+2.15%)
Jun 12, 2018
2.710
2.810
2.690
2.790
54,599
+0.06(+2.20%)
Jun 11, 2018
2.700
2.739
2.630
2.730
54,941
+0.05(+1.87%)
Jun 08, 2018
2.720
2.748
2.640
2.680
118,338
-0.05(-1.83%)
Jun 07, 2018
2.760
2.809
2.680
2.730
65,415
-0.04(-1.44%)
Jun 06, 2018
2.800
2.814
2.670
2.770
138,882
+0.01(+0.37%)
Jun 05, 2018
2.820
2.840
2.745
2.760
118,137
-0.03(-1.08%)
Jun 04, 2018
2.890
2.900
2.711
2.790
153,509
-0.10(-3.46%)
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.