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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.3000
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
4.250
4.340
4.120
4.320
227,744
+0.10(+2.37%)
May 28, 2020
4.360
4.400
4.220
4.220
140,733
-0.13(-2.99%)
May 27, 2020
4.480
4.480
4.200
4.350
231,835
-0.08(-1.81%)
May 26, 2020
4.660
4.660
4.400
4.430
202,136
-0.16(-3.49%)
May 25, 2020
4.580
4.690
4.540
4.590
102,478
+0.06(+1.32%)
May 22, 2020
4.440
4.530
4.310
4.530
222,991
+0.08(+1.80%)
May 21, 2020
4.290
4.450
4.120
4.450
314,043
+0.13(+3.01%)
May 20, 2020
4.430
4.430
4.210
4.320
209,726
-0.07(-1.59%)
May 19, 2020
4.480
4.580
4.310
4.390
194,978
-0.03(-0.68%)
May 15, 2020
4.420
4.420
4.420
0
+0.03(+0.68%)
May 14, 2020
4.580
4.650
4.390
4.390
276,961
-0.12(-2.66%)
May 13, 2020
4.650
4.680
4.280
4.510
395,985
-0.09(-1.96%)
May 12, 2020
4.940
4.940
4.550
4.600
548,624
-0.29(-5.93%)
May 11, 2020
4.500
4.930
4.470
4.890
731,500
+0.41(+9.15%)
May 08, 2020
4.400
4.500
4.280
4.480
380,275
+0.16(+3.70%)
May 07, 2020
4.260
4.400
4.100
4.320
253,989
+0.05(+1.17%)
May 06, 2020
4.090
4.290
4.020
4.270
291,742
+0.25(+6.22%)
May 05, 2020
4.070
4.230
4.000
4.020
261,720
+0.12(+3.08%)
May 04, 2020
3.820
4.170
3.810
3.900
310,916
+0.05(+1.30%)
May 01, 2020
3.960
4.040
3.720
3.850
199,867
-0.05(-1.28%)
Apr 30, 2020
4.260
4.260
3.900
3.900
329,807
-0.17(-4.18%)
Apr 29, 2020
4.080
4.440
4.000
4.070
633,691
+0.04(+0.99%)
Apr 28, 2020
3.920
4.070
3.790
4.030
396,110
+0.15(+3.87%)
Apr 27, 2020
3.810
3.910
3.760
3.880
211,214
+0.15(+4.02%)
Apr 24, 2020
3.860
3.920
3.650
3.730
201,938
-0.10(-2.61%)
Apr 23, 2020
3.720
3.840
3.580
3.830
166,093
+0.16(+4.36%)
Apr 22, 2020
3.620
3.840
3.570
3.670
158,956
+0.08(+2.23%)
Apr 21, 2020
3.610
3.620
3.530
3.590
110,965
+0.06(+1.70%)
Apr 20, 2020
3.460
3.680
3.450
3.530
377,736
+0.07(+2.02%)
Apr 17, 2020
3.570
3.570
3.410
3.460
122,019
-0.08(-2.26%)
Apr 16, 2020
3.600
3.780
3.420
3.540
298,260
-0.07(-1.94%)
Apr 15, 2020
3.530
3.620
3.300
3.610
139,713
+0.04(+1.12%)
Apr 14, 2020
3.590
3.650
3.250
3.570
287,315
+0.02(+0.56%)
Apr 13, 2020
3.680
3.800
3.350
3.550
332,522
-0.15(-4.05%)
Apr 09, 2020
3.700
3.700
3.700
0
-0.27(-6.80%)
Apr 08, 2020
4.300
4.300
3.750
3.970
412,620
-0.17(-4.11%)
Apr 07, 2020
4.390
4.650
4.020
4.140
802,053
-0.09(-2.13%)
Apr 06, 2020
3.840
4.340
3.750
4.230
645,576
+0.61(+16.85%)
Apr 03, 2020
3.440
3.650
3.250
3.620
288,522
+0.25(+7.42%)
Apr 02, 2020
3.450
3.560
3.370
3.370
228,959
-0.07(-2.03%)
Apr 01, 2020
3.450
3.480
3.290
3.440
153,515
+0.00(+0.00%)
Mar 31, 2020
3.220
3.480
3.220
3.440
250,546
+0.23(+7.17%)
Mar 30, 2020
3.130
3.280
2.950
3.210
82,340
+0.11(+3.55%)
Mar 27, 2020
3.340
3.350
3.090
3.100
173,384
-0.23(-6.91%)
Mar 26, 2020
3.180
3.350
3.170
3.330
327,341
+0.28(+9.18%)
Mar 25, 2020
3.030
3.190
2.870
3.050
339,067
+0.13(+4.45%)
Mar 24, 2020
3.170
3.170
2.830
2.920
256,748
-0.10(-3.31%)
Mar 23, 2020
2.950
3.180
2.690
3.020
549,827
+0.39(+14.83%)
Mar 20, 2020
2.880
2.880
2.390
2.630
544,631
-0.36(-12.04%)
Mar 19, 2020
3.420
3.940
2.580
2.990
1,017,121
-0.11(-3.55%)
Mar 18, 2020
2.990
3.330
2.880
3.100
1,062,217
+0.53(+20.62%)
Mar 17, 2020
2.640
2.940
2.210
2.570
491,934
+0.38(+17.35%)
Mar 16, 2020
1.660
2.260
1.490
2.190
247,535
+0.29(+15.26%)
Mar 13, 2020
2.090
2.090
1.750
1.900
109,441
-0.07(-3.55%)
Mar 12, 2020
2.150
2.150
1.660
1.970
194,563
-0.24(-10.86%)
Mar 11, 2020
2.410
2.410
2.180
2.210
98,590
-0.03(-1.34%)
Mar 10, 2020
2.420
2.460
2.180
2.240
50,620
-0.09(-3.86%)
Mar 09, 2020
2.390
2.450
2.250
2.330
77,070
-0.17(-6.80%)
Mar 06, 2020
2.590
2.590
2.400
2.500
186,587
-0.11(-4.21%)
Mar 05, 2020
2.790
2.790
2.590
2.610
72,716
-0.11(-4.04%)
Mar 04, 2020
2.730
2.780
2.700
2.720
100,581
+0.07(+2.64%)
Mar 03, 2020
2.840
2.840
2.540
2.650
296,328
+0.07(+2.71%)
Mar 02, 2020
2.530
2.740
2.530
2.580
168,203
+0.02(+0.78%)
Feb 28, 2020
2.290
2.680
2.260
2.560
180,785
-0.17(-6.23%)
Feb 27, 2020
2.760
2.760
2.550
2.730
50,883
-0.08(-2.85%)
Feb 26, 2020
2.550
2.820
2.550
2.810
95,441
+0.01(+0.36%)
Feb 25, 2020
2.950
2.960
2.800
2.800
86,321
-0.14(-4.76%)
Feb 24, 2020
2.970
3.020
2.890
2.940
68,874
-0.12(-3.92%)
Feb 21, 2020
2.970
3.080
2.970
3.060
578,170
+0.10(+3.38%)
Feb 20, 2020
2.990
2.990
2.880
2.960
50,424
+0.01(+0.34%)
Feb 19, 2020
2.990
3.010
2.910
2.950
52,296
-0.05(-1.67%)
Feb 18, 2020
3.100
3.100
2.960
3.000
53,505
-0.02(-0.66%)
Feb 14, 2020
3.020
3.020
3.020
0
+0.01(+0.33%)
Feb 13, 2020
3.050
3.060
3.000
3.010
39,593
-0.06(-1.95%)
Feb 12, 2020
3.130
3.150
3.070
3.070
48,596
-0.07(-2.23%)
Feb 11, 2020
3.170
3.180
3.110
3.140
34,596
-0.02(-0.63%)
Feb 10, 2020
3.150
3.160
3.130
3.160
22,029
+0.01(+0.32%)
Feb 07, 2020
3.160
3.160
3.080
3.150
68,038
+0.00(+0.00%)
Feb 06, 2020
3.160
3.160
3.140
3.150
28,106
-0.01(-0.32%)
Feb 05, 2020
3.120
3.180
3.120
3.160
41,121
+0.05(+1.61%)
Feb 04, 2020
3.140
3.160
3.110
3.110
65,744
-0.01(-0.32%)
Feb 03, 2020
3.130
3.150
3.010
3.120
48,676
-0.05(-1.58%)
Jan 31, 2020
3.200
3.250
3.150
3.170
18,800
-0.01(-0.31%)
Jan 30, 2020
3.270
3.270
3.150
3.180
43,030
+0.00(+0.00%)
Jan 29, 2020
3.210
3.260
3.170
3.180
20,311
+0.01(+0.32%)
Jan 28, 2020
3.140
3.200
3.140
3.170
31,629
+0.00(+0.00%)
Jan 27, 2020
3.270
3.280
3.110
3.170
47,553
-0.10(-3.06%)
Jan 24, 2020
3.300
3.340
3.270
3.270
22,009
-0.01(-0.30%)
Jan 23, 2020
3.270
3.280
3.260
3.280
12,732
+0.01(+0.31%)
Jan 22, 2020
3.400
3.400
3.200
3.270
50,683
-0.09(-2.68%)
Jan 21, 2020
3.400
3.400
3.360
3.360
34,927
-0.03(-0.88%)
Jan 20, 2020
3.420
3.420
3.360
3.390
18,090
+0.05(+1.50%)
Jan 17, 2020
3.380
3.380
3.340
3.340
35,567
+0.00(+0.00%)
Jan 16, 2020
3.240
3.460
3.240
3.340
136,959
+0.11(+3.41%)
Jan 15, 2020
3.200
3.240
3.200
3.230
39,521
+0.03(+0.94%)
Jan 14, 2020
3.180
3.210
3.180
3.200
28,140
-0.01(-0.31%)
Jan 13, 2020
3.200
3.240
3.190
3.210
51,979
+0.06(+1.90%)
Jan 10, 2020
3.140
3.180
3.130
3.150
57,564
+0.02(+0.64%)
Jan 09, 2020
3.140
3.150
3.100
3.130
89,686
-0.01(-0.32%)
Jan 08, 2020
3.190
3.250
3.140
3.140
67,831
-0.01(-0.32%)
Jan 07, 2020
3.200
3.220
3.150
3.150
59,102
-0.03(-0.94%)
Jan 06, 2020
3.170
3.210
3.160
3.180
48,494
+0.03(+0.95%)
Jan 03, 2020
3.110
3.170
3.080
3.150
16,193
+0.04(+1.29%)
Jan 02, 2020
3.160
3.190
3.100
3.110
35,534
-0.02(-0.64%)
Dec 31, 2019
3.130
3.130
3.130
0
+0.04(+1.29%)
Dec 30, 2019
3.120
3.140
3.060
3.090
12,251
-0.01(-0.32%)
Dec 27, 2019
3.160
3.160
3.100
3.100
14,405
-0.05(-1.59%)
Dec 24, 2019
3.150
3.150
3.150
0
+0.05(+1.61%)
Dec 23, 2019
3.130
3.130
3.100
3.100
5,595
-0.01(-0.32%)
Dec 20, 2019
3.120
3.130
3.080
3.110
777,685
+0.00(+0.00%)
Dec 19, 2019
3.050
3.110
3.020
3.110
39,048
+0.08(+2.64%)
Dec 18, 2019
3.010
3.030
2.990
3.030
28,355
+0.03(+1.00%)
Dec 17, 2019
3.050
3.080
2.990
3.000
54,381
-0.06(-1.96%)
Dec 16, 2019
3.100
3.110
3.050
3.060
122,120
-0.01(-0.33%)
Dec 13, 2019
3.030
3.080
3.030
3.070
19,600
+0.00(+0.00%)
Dec 12, 2019
3.090
3.120
3.050
3.070
38,889
-0.03(-0.97%)
Dec 11, 2019
3.100
3.120
3.100
3.100
13,744
-0.01(-0.32%)
Dec 10, 2019
3.050
3.150
3.030
3.110
61,083
+0.05(+1.63%)
Dec 09, 2019
3.030
3.080
3.030
3.060
67,362
+0.01(+0.33%)
Dec 06, 2019
3.080
3.100
3.050
3.050
13,455
-0.02(-0.65%)
Dec 05, 2019
3.090
3.100
3.060
3.070
23,921
-0.05(-1.60%)
Dec 04, 2019
3.080
3.150
3.080
3.120
46,507
+0.04(+1.30%)
Dec 03, 2019
3.040
3.080
3.030
3.080
32,435
+0.06(+1.99%)
Dec 02, 2019
3.070
3.070
3.010
3.020
80,502
-0.05(-1.63%)
Nov 29, 2019
3.010
3.070
3.010
3.070
29,683
+0.05(+1.66%)
Nov 28, 2019
3.030
3.030
3.000
3.020
51,700
+0.00(+0.00%)
Nov 27, 2019
3.050
3.050
3.000
3.020
41,598
-0.05(-1.63%)
Nov 26, 2019
3.030
3.070
3.030
3.070
17,390
+0.01(+0.33%)
Nov 25, 2019
3.030
3.060
3.000
3.060
19,067
+0.06(+2.00%)
Nov 22, 2019
3.000
3.010
3.000
3.000
6,975
-0.02(-0.66%)
Nov 21, 2019
3.060
3.060
2.970
3.020
15,279
+0.00(+0.00%)
Nov 20, 2019
2.940
3.020
2.940
3.020
39,225
+0.08(+2.72%)
Nov 19, 2019
2.900
2.940
2.830
2.940
22,390
+0.02(+0.68%)
Nov 18, 2019
2.960
2.960
2.910
2.920
8,200
+0.00(+0.00%)
Nov 15, 2019
3.010
3.010
2.850
2.920
73,351
-0.08(-2.67%)
Nov 14, 2019
3.050
3.120
2.950
3.000
98,247
-0.12(-3.85%)
Nov 13, 2019
3.140
3.180
3.120
3.120
31,443
-0.03(-0.95%)
Nov 12, 2019
3.130
3.160
3.110
3.150
21,233
+0.00(+0.00%)
Nov 11, 2019
3.000
3.190
3.000
3.150
73,239
+0.18(+6.06%)
Nov 08, 2019
2.950
3.000
2.950
2.970
14,761
-0.05(-1.66%)
Nov 07, 2019
2.980
3.040
2.960
3.020
35,590
+0.06(+2.03%)
Nov 06, 2019
3.000
3.000
2.950
2.960
34,230
-0.03(-1.00%)
Nov 05, 2019
2.960
2.990
2.950
2.990
18,432
+0.03(+1.01%)
Nov 04, 2019
2.970
2.970
2.960
2.960
7,265
+0.00(+0.00%)
Nov 01, 2019
2.980
3.000
2.960
2.960
10,772
-0.02(-0.67%)
Oct 31, 2019
2.900
2.980
2.900
2.980
19,372
+0.08(+2.76%)
Oct 30, 2019
2.860
2.940
2.860
2.900
16,253
+0.03(+1.05%)
Oct 29, 2019
2.860
2.910
2.860
2.870
11,628
-0.04(-1.37%)
Oct 28, 2019
2.990
2.990
2.900
2.910
8,967
-0.05(-1.69%)
Oct 25, 2019
2.930
2.970
2.910
2.960
19,983
+0.00(+0.00%)
Oct 24, 2019
2.990
2.990
2.950
2.960
16,690
+0.05(+1.72%)
Oct 23, 2019
2.950
2.960
2.910
2.910
6,348
-0.06(-2.02%)
Oct 22, 2019
2.860
2.970
2.860
2.970
27,725
+0.01(+0.34%)
Oct 21, 2019
2.930
2.960
2.930
2.960
6,950
-0.05(-1.66%)
Oct 18, 2019
3.070
3.070
3.000
3.010
64,022
-0.04(-1.31%)
Oct 17, 2019
3.040
3.070
3.000
3.050
41,794
+0.03(+0.99%)
Oct 16, 2019
2.850
3.020
2.850
3.020
216,639
+0.17(+5.96%)
Oct 15, 2019
2.770
3.020
2.770
2.850
207,409
+0.00(+0.00%)
Oct 11, 2019
2.850
2.850
2.850
0
+0.10(+3.64%)
Oct 10, 2019
2.790
2.790
2.660
2.750
26,119
+0.00(+0.00%)
Oct 09, 2019
2.640
2.750
2.640
2.750
27,913
-0.04(-1.43%)
Oct 08, 2019
2.860
2.870
2.650
2.790
59,953
+0.03(+1.09%)
Oct 07, 2019
2.780
2.780
2.700
2.760
20,963
-0.04(-1.43%)
Oct 04, 2019
2.800
2.810
2.790
2.800
17,563
+0.02(+0.72%)
Oct 03, 2019
2.710
2.780
2.710
2.780
9,104
+0.02(+0.72%)
Oct 02, 2019
2.790
2.790
2.710
2.760
30,636
-0.02(-0.72%)
Oct 01, 2019
2.790
2.870
2.760
2.780
35,597
-0.07(-2.46%)
Sep 30, 2019
2.900
2.900
2.740
2.850
46,510
-0.03(-1.04%)
Sep 27, 2019
2.900
2.900
2.880
2.880
20,747
-0.02(-0.69%)
Sep 26, 2019
3.020
3.020
2.850
2.900
23,752
-0.01(-0.34%)
Sep 25, 2019
2.980
2.990
2.910
2.910
17,940
-0.07(-2.35%)
Sep 24, 2019
3.060
3.060
2.960
2.980
81,766
-0.09(-2.93%)
Sep 23, 2019
2.990
3.080
2.960
3.070
41,756
+0.08(+2.68%)
Sep 20, 2019
2.960
3.010
2.900
2.990
66,539
+0.09(+3.10%)
Sep 19, 2019
2.880
2.900
2.850
2.900
14,588
+0.02(+0.69%)
Sep 18, 2019
2.930
2.930
2.880
2.880
16,675
-0.07(-2.37%)
Sep 17, 2019
2.950
2.950
2.930
2.950
4,325
-0.02(-0.67%)
Sep 16, 2019
2.990
2.990
2.900
2.970
44,120
+0.04(+1.37%)
Sep 13, 2019
3.010
3.010
2.930
2.930
31,522
-0.08(-2.66%)
Sep 12, 2019
3.050
3.070
3.000
3.010
40,644
-0.04(-1.31%)
Sep 11, 2019
3.000
3.060
2.950
3.050
107,904
+0.05(+1.67%)
Sep 10, 2019
2.940
3.000
2.840
3.000
110,941
+0.11(+3.81%)
Sep 09, 2019
3.000
3.000
2.840
2.890
92,848
-0.03(-1.03%)
Sep 06, 2019
2.980
2.980
2.920
2.920
18,983
+0.02(+0.69%)
Sep 05, 2019
2.840
2.950
2.830
2.900
59,039
+0.08(+2.84%)
Sep 04, 2019
2.650
2.840
2.650
2.820
38,283
+0.15(+5.62%)
Sep 03, 2019
2.720
2.720
2.620
2.670
21,340
-0.02(-0.74%)
Aug 30, 2019
2.690
2.690
2.690
0
+0.03(+1.13%)
Aug 29, 2019
2.560
2.660
2.560
2.660
12,936
+0.03(+1.14%)
Aug 28, 2019
2.670
2.720
2.510
2.630
68,655
-0.08(-2.95%)
Aug 27, 2019
2.780
2.780
2.550
2.710
78,875
-0.04(-1.45%)
Aug 26, 2019
2.750
2.760
2.700
2.750
25,715
-0.01(-0.36%)
Aug 23, 2019
2.800
2.800
2.740
2.760
26,957
-0.05(-1.78%)
Aug 22, 2019
2.800
2.810
2.770
2.810
23,224
+0.00(+0.00%)
Aug 21, 2019
2.800
2.810
2.790
2.810
8,362
+0.00(+0.00%)
Aug 20, 2019
2.790
2.820
2.790
2.810
5,200
-0.01(-0.35%)
Aug 19, 2019
2.860
2.860
2.760
2.820
16,877
+0.00(+0.00%)
Aug 16, 2019
2.800
2.820
2.750
2.820
22,402
+0.02(+0.71%)
Aug 15, 2019
2.790
2.870
2.740
2.800
38,270
-0.04(-1.41%)
Aug 14, 2019
2.840
2.880
2.800
2.840
18,527
-0.04(-1.39%)
Aug 13, 2019
2.820
2.900
2.790
2.880
44,528
+0.05(+1.77%)
Aug 12, 2019
2.820
2.830
2.800
2.830
7,250
+0.00(+0.00%)
Aug 09, 2019
2.820
2.840
2.820
2.830
4,113
-0.02(-0.70%)
Aug 08, 2019
2.820
2.850
2.800
2.850
5,075
+0.06(+2.15%)
Aug 07, 2019
2.790
2.800
2.730
2.790
21,405
-0.03(-1.06%)
Aug 06, 2019
2.920
2.940
2.750
2.820
121,905
-0.10(-3.42%)
Aug 02, 2019
2.920
2.920
2.920
0
-0.07(-2.34%)
Aug 01, 2019
3.000
3.000
2.930
2.990
19,262
+0.03(+1.01%)
Jul 31, 2019
2.910
2.990
2.910
2.960
27,438
+0.02(+0.68%)
Jul 30, 2019
2.870
2.940
2.860
2.940
25,586
+0.09(+3.16%)
Jul 29, 2019
2.950
2.950
2.830
2.850
145,461
+0.00(+0.00%)
Jul 26, 2019
2.860
2.880
2.850
2.850
20,861
-0.02(-0.70%)
Jul 25, 2019
2.860
2.900
2.850
2.870
27,412
+0.02(+0.70%)
Jul 24, 2019
2.970
2.990
2.850
2.850
28,360
-0.09(-3.06%)
Jul 23, 2019
2.870
2.950
2.850
2.940
52,385
+0.06(+2.08%)
Jul 22, 2019
2.950
2.980
2.850
2.880
43,191
-0.14(-4.64%)
Jul 19, 2019
3.210
3.210
2.910
3.020
143,497
-0.19(-5.92%)
Jul 18, 2019
3.160
3.280
3.160
3.210
126,478
+0.02(+0.63%)
Jul 17, 2019
3.180
3.240
3.150
3.190
85,059
+0.03(+0.95%)
Jul 16, 2019
3.080
3.240
3.080
3.160
141,875
+0.10(+3.27%)
Jul 15, 2019
3.030
3.060
2.990
3.060
49,892
+0.09(+3.03%)
Jul 12, 2019
3.010
3.060
2.850
2.970
121,763
-0.03(-1.00%)
Jul 11, 2019
2.900
3.090
2.760
3.000
870,666
+0.23(+8.30%)
Jul 10, 2019
2.980
3.050
2.760
2.770
106,330
-0.13(-4.48%)
Jul 09, 2019
2.850
2.950
2.820
2.900
85,959
+0.07(+2.47%)
Jul 08, 2019
2.790
2.850
2.770
2.830
29,877
+0.04(+1.43%)
Jul 05, 2019
2.720
2.800
2.720
2.790
59,700
+0.08(+2.95%)
Jul 04, 2019
2.700
2.720
2.680
2.710
4,602
+0.03(+1.12%)
Jul 03, 2019
2.800
2.800
2.670
2.680
44,277
-0.07(-2.55%)
Jul 02, 2019
2.600
2.820
2.600
2.750
46,023
+0.14(+5.36%)
Jun 28, 2019
2.610
2.610
2.610
0
+0.00(+0.00%)
Jun 27, 2019
2.560
2.640
2.550
2.610
12,800
+0.04(+1.56%)
Jun 26, 2019
2.650
2.650
2.510
2.570
79,863
-0.10(-3.75%)
Jun 25, 2019
2.700
2.700
2.660
2.670
7,458
-0.01(-0.37%)
Jun 24, 2019
2.800
2.800
2.680
2.680
39,308
-0.06(-2.19%)
Jun 21, 2019
2.720
2.770
2.720
2.740
20,969
-0.03(-1.08%)
Jun 20, 2019
2.750
2.770
2.710
2.770
25,695
+0.02(+0.73%)
Jun 19, 2019
2.880
2.880
2.680
2.750
54,069
-0.09(-3.17%)
Jun 18, 2019
2.860
2.920
2.780
2.840
57,111
+0.08(+2.90%)
Jun 17, 2019
2.940
2.940
2.720
2.760
35,425
-0.10(-3.50%)
Jun 14, 2019
3.050
3.060
2.800
2.860
60,695
-0.20(-6.54%)
Jun 13, 2019
2.950
3.060
2.930
3.060
49,499
+0.15(+5.15%)
Jun 12, 2019
2.900
2.970
2.890
2.910
62,928
+0.03(+1.04%)
Jun 11, 2019
2.750
2.880
2.750
2.880
98,339
+0.20(+7.46%)
Jun 10, 2019
2.720
2.770
2.600
2.680
32,605
+0.00(+0.00%)
Jun 07, 2019
2.660
2.720
2.610
2.680
33,664
+0.03(+1.13%)
Jun 06, 2019
2.630
2.720
2.600
2.650
35,044
+0.02(+0.76%)
Jun 05, 2019
2.660
2.690
2.590
2.630
55,079
-0.01(-0.38%)
Jun 04, 2019
2.850
2.850
2.630
2.640
71,779
-0.06(-2.22%)
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.