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
Ferroglobe Plc Os
(NQ:
GSM
)
5.810
-0.130 (-2.19%)
Streaming Delayed Price
Updated: 10:38 AM 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, 2019
1.496
1.522
1.456
1.476
476,203
-0.03(-1.99%)
May 30, 2019
1.506
1.536
1.456
1.506
343,987
+0.01(+0.67%)
May 29, 2019
1.556
1.576
1.476
1.496
571,914
-0.05(-3.23%)
May 28, 2019
1.626
1.636
1.536
1.546
480,517
-0.07(-4.32%)
May 24, 2019
1.626
1.680
1.596
1.616
258,708
+0.00(+0.00%)
May 23, 2019
1.695
1.695
1.606
1.616
722,187
-0.11(-6.36%)
May 22, 2019
1.795
1.805
1.715
1.725
387,588
-0.09(-4.94%)
May 21, 2019
1.815
1.835
1.765
1.815
369,881
+0.06(+3.41%)
May 20, 2019
1.815
1.865
1.695
1.755
675,626
-0.06(-3.30%)
May 17, 2019
1.845
1.955
1.815
1.815
721,775
+0.02(+1.11%)
May 16, 2019
2.024
2.114
1.775
1.795
986,408
-0.22(-10.89%)
May 15, 2019
2.044
2.124
1.995
2.014
211,448
-0.04(-1.94%)
May 14, 2019
2.005
2.064
1.995
2.054
248,140
+0.04(+1.98%)
May 13, 2019
2.094
2.094
2.005
2.014
393,470
-0.12(-5.61%)
May 10, 2019
2.124
2.164
2.094
2.134
319,775
-0.01(-0.47%)
May 09, 2019
2.084
2.154
2.054
2.144
549,378
+0.04(+1.90%)
May 08, 2019
2.084
2.119
2.064
2.104
248,896
+0.01(+0.48%)
May 07, 2019
2.104
2.144
2.044
2.094
279,452
-0.03(-1.41%)
May 06, 2019
2.084
2.144
2.054
2.124
245,145
-0.03(-1.39%)
May 03, 2019
2.064
2.184
2.054
2.154
340,732
+0.10(+4.85%)
May 02, 2019
2.094
2.134
1.995
2.054
526,223
-0.01(-0.48%)
May 01, 2019
2.134
2.144
2.054
2.064
327,849
-0.08(-3.72%)
Apr 30, 2019
2.164
2.184
2.104
2.144
213,369
-0.04(-1.83%)
Apr 29, 2019
2.164
2.194
2.114
2.184
190,449
+0.03(+1.39%)
Apr 26, 2019
2.084
2.164
2.014
2.154
496,358
+0.07(+3.35%)
Apr 25, 2019
2.184
2.194
2.074
2.084
355,249
-0.10(-4.57%)
Apr 24, 2019
2.254
2.264
2.154
2.184
428,746
-0.06(-2.67%)
Apr 23, 2019
2.254
2.304
2.214
2.244
391,679
-0.02(-0.88%)
Apr 22, 2019
2.304
2.304
2.224
2.264
178,953
-0.04(-1.73%)
Apr 18, 2019
2.334
2.334
2.234
2.304
237,850
-0.04(-1.70%)
Apr 17, 2019
2.324
2.373
2.304
2.344
190,131
+0.01(+0.43%)
Apr 16, 2019
2.324
2.393
2.304
2.334
418,330
+0.01(+0.43%)
Apr 15, 2019
2.354
2.364
2.289
2.324
171,249
-0.02(-0.85%)
Apr 12, 2019
2.254
2.373
2.244
2.344
483,423
+0.12(+5.38%)
Apr 11, 2019
2.294
2.314
2.204
2.224
283,152
-0.06(-2.62%)
Apr 10, 2019
2.274
2.304
2.264
2.284
309,528
+0.02(+0.88%)
Apr 09, 2019
2.413
2.413
2.244
2.264
385,521
-0.15(-6.20%)
Apr 08, 2019
2.304
2.473
2.294
2.413
520,968
+0.09(+3.86%)
Apr 05, 2019
2.234
2.344
2.229
2.324
569,959
+0.10(+4.48%)
Apr 04, 2019
2.144
2.254
2.134
2.224
311,486
+0.08(+3.72%)
Apr 03, 2019
2.214
2.274
2.144
2.144
541,988
-0.04(-1.83%)
Apr 02, 2019
2.144
2.194
2.134
2.184
407,380
+0.04(+1.86%)
Apr 01, 2019
2.084
2.194
2.074
2.144
445,264
+0.10(+4.88%)
Mar 29, 2019
2.064
2.114
2.044
2.044
534,161
-0.01(-0.49%)
Mar 28, 2019
2.064
2.104
2.044
2.054
769,198
+0.00(+0.00%)
Mar 27, 2019
2.194
2.234
2.034
2.054
734,375
-0.12(-5.50%)
Mar 26, 2019
2.024
2.234
2.024
2.174
1,241,132
+0.17(+8.46%)
Mar 25, 2019
2.114
2.124
2.005
2.005
504,427
-0.11(-5.19%)
Mar 22, 2019
2.194
2.214
2.054
2.114
760,982
-0.09(-4.07%)
Mar 21, 2019
2.194
2.274
2.154
2.204
780,239
-0.01(-0.45%)
Mar 20, 2019
2.274
2.344
2.154
2.214
547,799
-0.06(-2.63%)
Mar 19, 2019
2.264
2.354
2.244
2.274
383,232
+0.02(+0.89%)
Mar 18, 2019
2.224
2.324
2.214
2.254
552,343
+0.04(+1.80%)
Mar 15, 2019
2.254
2.344
2.104
2.214
1,568,292
-0.04(-1.77%)
Mar 14, 2019
2.403
2.433
2.224
2.254
933,002
-0.18(-7.38%)
Mar 13, 2019
2.403
2.523
2.393
2.433
624,675
+0.04(+1.67%)
Mar 12, 2019
2.354
2.413
2.344
2.393
469,666
+0.04(+1.69%)
Mar 11, 2019
2.423
2.443
2.324
2.354
653,911
-0.07(-2.88%)
Mar 08, 2019
2.503
2.528
2.413
2.423
910,893
-0.08(-3.19%)
Mar 07, 2019
2.513
2.583
2.453
2.503
568,257
-0.03(-1.18%)
Mar 06, 2019
2.623
2.643
2.463
2.533
785,384
-0.11(-4.15%)
Mar 05, 2019
2.653
2.742
2.603
2.643
1,130,932
-0.01(-0.38%)
Mar 04, 2019
2.742
2.742
2.613
2.653
722,619
-0.09(-3.27%)
Mar 01, 2019
2.772
2.902
2.683
2.742
1,047,366
+0.00(+0.00%)
Feb 28, 2019
2.922
2.962
2.703
2.742
1,966,174
-0.17(-5.82%)
Feb 27, 2019
2.762
3.002
2.573
2.912
3,636,244
+0.15(+5.42%)
Feb 26, 2019
2.413
2.982
2.413
2.762
10,916,147
+0.58(+26.48%)
Feb 25, 2019
2.124
2.244
2.114
2.184
1,574,012
+0.08(+3.79%)
Feb 22, 2019
2.204
2.234
2.094
2.104
976,171
-0.07(-3.21%)
Feb 21, 2019
2.264
2.319
2.154
2.174
462,170
-0.10(-4.39%)
Feb 20, 2019
2.244
2.334
2.244
2.274
835,185
+0.05(+2.24%)
Feb 19, 2019
2.154
2.244
2.104
2.224
789,817
+0.07(+3.24%)
Feb 15, 2019
2.054
2.204
2.054
2.154
970,857
+0.11(+5.37%)
Feb 14, 2019
2.274
2.344
1.975
2.044
2,726,287
-0.32(-13.50%)
Feb 13, 2019
2.433
2.493
2.314
2.364
470,882
-0.04(-1.66%)
Feb 12, 2019
2.334
2.453
2.334
2.403
427,627
+0.10(+4.33%)
Feb 11, 2019
2.264
2.443
2.264
2.304
561,556
+0.03(+1.32%)
Feb 08, 2019
2.334
2.334
2.264
2.274
424,461
-0.08(-3.39%)
Feb 07, 2019
2.443
2.443
2.314
2.354
485,810
-0.10(-4.07%)
Feb 06, 2019
2.354
2.493
2.344
2.453
883,870
+0.12(+5.13%)
Feb 05, 2019
2.294
2.393
2.254
2.334
594,216
+0.05(+2.18%)
Feb 04, 2019
2.244
2.304
2.234
2.284
756,230
+0.06(+2.69%)
Feb 01, 2019
2.294
2.304
2.224
2.224
993,118
-0.06(-2.62%)
Jan 31, 2019
2.364
2.383
2.244
2.284
799,863
-0.11(-4.58%)
Jan 30, 2019
2.224
2.443
2.214
2.393
936,202
+0.17(+7.62%)
Jan 29, 2019
2.274
2.294
2.174
2.224
789,615
-0.04(-1.76%)
Jan 28, 2019
2.294
2.423
2.254
2.264
550,714
-0.07(-2.99%)
Jan 25, 2019
2.164
2.403
2.114
2.334
1,187,249
+0.19(+8.84%)
Jan 24, 2019
2.054
2.284
2.029
2.144
786,656
+0.09(+4.37%)
Jan 23, 2019
2.274
2.274
2.005
2.054
934,699
-0.20(-8.85%)
Jan 22, 2019
2.324
2.364
2.224
2.254
490,831
-0.10(-4.24%)
Jan 18, 2019
2.393
2.443
2.309
2.354
777,828
-0.03(-1.26%)
Jan 17, 2019
2.324
2.423
2.264
2.383
1,239,567
+0.04(+1.70%)
Jan 16, 2019
2.254
2.393
2.244
2.344
714,733
+0.10(+4.44%)
Jan 15, 2019
2.304
2.304
2.194
2.244
725,575
-0.07(-3.02%)
Jan 14, 2019
2.354
2.354
2.224
2.314
743,720
-0.07(-2.93%)
Jan 11, 2019
2.593
2.693
2.264
2.383
3,001,113
-0.15(-5.91%)
Jan 10, 2019
2.194
2.573
2.184
2.533
3,793,651
+0.35(+15.98%)
Jan 09, 2019
1.945
2.244
1.925
2.184
1,787,831
+0.27(+14.06%)
Jan 08, 2019
1.895
1.965
1.885
1.915
1,067,407
+0.04(+2.13%)
Jan 07, 2019
1.626
2.004
1.626
1.875
2,277,550
+0.27(+16.77%)
Jan 04, 2019
1.596
1.645
1.586
1.606
1,036,937
+0.03(+1.90%)
Jan 03, 2019
1.665
1.687
1.566
1.576
1,192,773
-0.08(-4.82%)
Jan 02, 2019
1.556
1.665
1.496
1.655
1,239,783
+0.07(+4.40%)
Dec 31, 2018
1.715
1.735
1.536
1.586
1,706,470
-0.07(-4.22%)
Dec 28, 2018
1.626
1.825
1.606
1.655
2,908,059
+0.07(+4.40%)
Dec 27, 2018
1.626
1.695
1.486
1.586
1,300,569
-0.05(-3.05%)
Dec 26, 2018
1.616
1.645
1.546
1.636
1,029,122
-0.01(-0.61%)
Dec 24, 2018
1.466
1.675
1.466
1.645
1,357,615
+0.18(+12.24%)
Dec 21, 2018
1.546
1.586
1.466
1.466
903,472
-0.09(-5.77%)
Dec 20, 2018
1.655
1.695
1.496
1.556
1,713,648
-0.11(-6.59%)
Dec 19, 2018
1.725
1.785
1.655
1.665
1,509,811
-0.06(-3.47%)
Dec 18, 2018
1.785
1.805
1.685
1.725
1,381,728
-0.03(-1.70%)
Dec 17, 2018
1.805
1.895
1.755
1.755
1,006,277
-0.09(-4.87%)
Dec 14, 2018
1.855
1.895
1.765
1.845
2,654,364
-0.03(-1.60%)
Dec 13, 2018
1.995
2.044
1.855
1.875
1,499,810
-0.11(-5.53%)
Dec 12, 2018
2.104
2.174
1.980
1.985
1,212,728
-0.09(-4.33%)
Dec 11, 2018
2.014
2.074
1.975
2.074
1,151,918
+0.11(+5.58%)
Dec 10, 2018
1.995
2.044
1.895
1.965
1,600,285
-0.04(-1.99%)
Dec 07, 2018
2.224
2.234
1.995
2.005
1,569,495
-0.07(-3.37%)
Dec 06, 2018
2.094
2.114
1.995
2.074
2,745,410
-0.09(-4.15%)
Dec 04, 2018
2.254
2.294
2.164
2.164
1,730,335
-0.08(-3.56%)
Dec 03, 2018
2.284
2.334
2.224
2.244
2,315,928
+0.04(+1.81%)
Nov 30, 2018
2.274
2.334
2.174
2.204
2,812,698
-0.06(-2.64%)
Nov 29, 2018
2.274
2.433
2.204
2.264
5,936,123
+0.01(+0.44%)
Nov 28, 2018
1.965
2.473
1.935
2.254
18,118,368
+0.46(+25.56%)
Nov 27, 2018
2.593
2.613
1.765
1.795
33,415,566
-2.96(-62.26%)
Nov 26, 2018
4.757
5.016
4.687
4.757
1,766,844
+0.05(+1.06%)
Nov 23, 2018
4.976
4.976
4.607
4.707
457,452
-0.32(-6.44%)
Nov 21, 2018
5.031
5.031
5.031
0
+0.09(+1.82%)
Nov 20, 2018
4.966
5.006
4.498
4.941
1,328,266
-0.14(-2.84%)
Nov 19, 2018
5.305
5.435
4.996
5.086
1,131,804
-0.26(-4.85%)
Nov 16, 2018
5.455
5.545
5.156
5.345
1,411,463
-0.16(-2.90%)
Nov 15, 2018
5.335
5.535
5.156
5.505
1,774,749
+0.04(+0.82%)
Nov 14, 2018
6.632
6.821
5.385
5.460
1,284,914
-1.16(-17.55%)
Nov 13, 2018
6.552
6.851
6.552
6.622
783,548
+0.07(+1.07%)
Nov 12, 2018
6.562
6.592
6.373
6.552
323,749
-0.01(-0.15%)
Nov 09, 2018
6.642
6.642
6.452
6.562
311,151
-0.12(-1.79%)
Nov 08, 2018
6.742
6.841
6.640
6.682
342,885
-0.13(-1.90%)
Nov 07, 2018
6.722
6.841
6.542
6.811
315,824
+0.15(+2.25%)
Nov 06, 2018
6.672
6.742
6.552
6.662
354,198
-0.05(-0.74%)
Nov 05, 2018
6.672
6.791
6.602
6.712
410,337
+0.03(+0.45%)
Nov 02, 2018
6.702
6.761
6.552
6.682
475,300
+0.05(+0.75%)
Nov 01, 2018
6.163
6.732
6.153
6.632
1,055,121
+0.56(+9.20%)
Oct 31, 2018
6.013
6.213
5.994
6.073
470,177
+0.11(+1.84%)
Oct 30, 2018
5.944
6.203
5.865
5.964
586,835
-0.01(-0.17%)
Oct 29, 2018
6.133
6.253
5.864
5.974
910,084
-0.07(-1.15%)
Oct 26, 2018
5.944
6.193
5.854
6.043
471,390
-0.04(-0.66%)
Oct 25, 2018
5.914
6.173
5.814
6.083
584,651
+0.32(+5.63%)
Oct 24, 2018
6.382
6.407
5.754
5.759
824,900
-0.65(-10.19%)
Oct 23, 2018
6.472
6.512
6.243
6.412
599,554
-0.18(-2.72%)
Oct 22, 2018
6.632
6.632
6.492
6.592
440,523
-0.01(-0.15%)
Oct 19, 2018
6.692
6.771
6.542
6.602
411,225
-0.05(-0.75%)
Oct 18, 2018
6.881
6.951
6.622
6.652
608,158
-0.31(-4.44%)
Oct 17, 2018
7.061
7.081
6.861
6.961
675,341
-0.11(-1.55%)
Oct 16, 2018
6.891
7.091
6.891
7.071
485,039
+0.22(+3.20%)
Oct 15, 2018
6.592
6.931
6.592
6.851
616,121
+0.24(+3.62%)
Oct 12, 2018
6.921
6.921
6.602
6.612
587,808
-0.19(-2.79%)
Oct 11, 2018
6.562
6.991
6.387
6.801
1,262,626
+0.24(+3.65%)
Oct 10, 2018
7.061
7.110
6.552
6.562
1,527,659
-0.57(-7.97%)
Oct 09, 2018
7.420
7.489
7.110
7.130
837,468
-0.29(-3.90%)
Oct 08, 2018
7.589
7.589
7.350
7.420
778,457
-0.22(-2.87%)
Oct 05, 2018
7.749
7.809
7.539
7.639
516,112
-0.11(-1.42%)
Oct 04, 2018
7.898
7.998
7.729
7.749
458,430
-0.19(-2.39%)
Oct 03, 2018
8.008
8.093
7.898
7.938
456,239
-0.06(-0.75%)
Oct 02, 2018
8.048
8.237
7.968
7.998
428,945
-0.06(-0.74%)
Oct 01, 2018
8.168
8.178
8.018
8.058
411,103
-0.09(-1.10%)
Sep 28, 2018
7.978
8.297
7.933
8.148
631,728
+0.11(+1.36%)
Sep 27, 2018
8.158
8.158
7.988
8.038
329,454
-0.11(-1.35%)
Sep 26, 2018
8.197
8.272
8.048
8.148
373,493
-0.08(-0.97%)
Sep 25, 2018
8.427
8.467
8.143
8.227
588,030
-0.17(-2.02%)
Sep 24, 2018
8.407
8.497
8.287
8.397
993,358
-0.03(-0.35%)
Sep 21, 2018
8.377
8.566
8.178
8.427
1,471,126
+0.13(+1.56%)
Sep 20, 2018
8.078
8.297
7.958
8.297
898,189
+0.32(+4.00%)
Sep 19, 2018
7.938
8.098
7.938
7.978
492,398
+0.01(+0.13%)
Sep 18, 2018
8.028
8.048
7.888
7.968
423,142
-0.02(-0.25%)
Sep 17, 2018
7.978
8.148
7.973
7.988
446,438
+0.01(+0.12%)
Sep 14, 2018
7.908
7.998
7.799
7.978
461,162
+0.06(+0.76%)
Sep 13, 2018
8.068
8.138
7.903
7.918
431,375
-0.10(-1.24%)
Sep 12, 2018
7.809
8.033
7.779
8.018
572,559
+0.22(+2.81%)
Sep 11, 2018
7.928
7.948
7.739
7.799
455,882
-0.19(-2.37%)
Sep 10, 2018
8.028
8.133
7.968
7.988
405,313
-0.02(-0.25%)
Sep 07, 2018
7.918
8.018
7.848
8.008
1,205,198
+0.08(+1.01%)
Sep 06, 2018
7.988
8.078
7.918
7.928
679,723
-0.06(-0.75%)
Sep 05, 2018
7.988
8.048
7.918
7.988
661,441
+0.00(+0.00%)
Sep 04, 2018
8.217
8.217
7.958
7.988
601,365
-0.21(-2.55%)
Aug 31, 2018
8.197
8.197
8.197
0
+0.06(+0.73%)
Aug 30, 2018
8.415
8.447
8.108
8.138
552,582
-0.31(-3.63%)
Aug 29, 2018
8.435
8.504
8.405
8.445
659,357
+0.01(+0.12%)
Aug 28, 2018
8.435
8.554
8.287
8.435
958,223
+0.06(+0.71%)
Aug 27, 2018
8.168
8.514
8.168
8.376
1,100,901
+0.26(+3.17%)
Aug 24, 2018
8.029
8.138
7.980
8.118
963,297
+0.16(+1.99%)
Aug 23, 2018
7.673
8.054
7.673
7.960
980,865
+0.24(+3.08%)
Aug 22, 2018
7.742
7.900
7.425
7.722
1,787,413
-0.31(-3.82%)
Aug 21, 2018
8.108
8.207
7.841
8.029
1,663,809
+0.08(+1.00%)
Aug 20, 2018
8.029
8.118
7.643
7.950
1,493,457
+0.03(+0.37%)
Aug 17, 2018
7.257
8.014
7.099
7.920
2,420,011
+0.78(+10.96%)
Aug 16, 2018
7.960
8.168
7.089
7.138
6,822,944
+0.38(+5.56%)
Aug 15, 2018
6.950
6.980
6.683
6.762
502,614
-0.22(-3.12%)
Aug 14, 2018
6.920
7.059
6.891
6.980
469,456
+0.10(+1.44%)
Aug 13, 2018
7.267
7.299
6.881
6.881
514,291
-0.40(-5.44%)
Aug 10, 2018
7.376
7.376
7.227
7.277
289,787
-0.17(-2.26%)
Aug 09, 2018
7.455
7.534
7.376
7.445
397,033
-0.03(-0.40%)
Aug 08, 2018
7.702
7.702
7.475
7.475
343,338
-0.23(-2.96%)
Aug 07, 2018
7.722
7.891
7.693
7.702
464,110
+0.03(+0.39%)
Aug 06, 2018
7.613
7.712
7.554
7.673
519,246
+0.04(+0.52%)
Aug 03, 2018
7.465
7.801
7.465
7.633
886,431
+0.18(+2.39%)
Aug 02, 2018
7.574
7.633
7.336
7.455
604,456
-0.19(-2.46%)
Aug 01, 2018
8.069
8.098
7.643
7.643
856,896
-0.43(-5.28%)
Jul 31, 2018
8.019
8.148
7.970
8.069
478,490
+0.06(+0.74%)
Jul 30, 2018
8.019
8.158
8.000
8.009
427,135
+0.01(+0.12%)
Jul 27, 2018
8.049
8.118
7.945
8.000
353,724
-0.06(-0.74%)
Jul 26, 2018
7.920
8.128
7.831
8.059
389,225
+0.13(+1.62%)
Jul 25, 2018
7.980
8.158
7.905
7.930
742,084
-0.09(-1.11%)
Jul 24, 2018
8.098
8.178
7.970
8.019
638,053
+0.11(+1.38%)
Jul 23, 2018
7.930
8.009
7.831
7.910
1,007,233
+0.01(+0.13%)
Jul 20, 2018
7.920
7.980
7.881
7.900
639,671
-0.04(-0.50%)
Jul 19, 2018
8.098
8.158
7.910
7.940
1,006,568
-0.16(-1.96%)
Jul 18, 2018
7.960
8.217
7.900
8.098
606,373
+0.12(+1.49%)
Jul 17, 2018
8.029
8.098
7.935
7.980
1,058,035
-0.05(-0.62%)
Jul 16, 2018
7.940
8.534
7.940
8.029
1,953,599
+0.13(+1.63%)
Jul 13, 2018
8.118
8.252
7.772
7.900
1,592,757
-0.29(-3.51%)
Jul 12, 2018
8.356
8.366
8.138
8.188
517,305
-0.11(-1.31%)
Jul 11, 2018
8.306
8.376
8.217
8.297
709,941
-0.12(-1.41%)
Jul 10, 2018
8.217
8.445
8.098
8.415
555,043
+0.20(+2.41%)
Jul 09, 2018
8.138
8.410
8.108
8.217
703,022
+0.17(+2.09%)
Jul 06, 2018
8.049
8.118
7.970
8.049
1,081,027
-0.03(-0.37%)
Jul 05, 2018
8.019
8.217
7.920
8.079
1,301,450
+0.11(+1.37%)
Jul 03, 2018
7.970
7.970
7.970
0
-0.20(-2.42%)
Jul 02, 2018
8.405
8.534
8.089
8.168
937,880
-0.32(-3.73%)
Jun 29, 2018
8.376
8.574
8.297
8.485
523,685
+0.01(+0.12%)
Jun 28, 2018
8.663
8.702
8.415
8.475
659,117
-0.19(-2.17%)
Jun 27, 2018
8.811
8.900
8.663
8.663
420,229
-0.18(-2.02%)
Jun 26, 2018
8.663
8.861
8.623
8.841
381,226
+0.22(+2.53%)
Jun 25, 2018
8.900
8.930
8.564
8.623
606,678
-0.39(-4.29%)
Jun 22, 2018
9.059
9.148
8.990
9.009
530,605
+0.05(+0.55%)
Jun 21, 2018
8.990
9.059
8.811
8.960
463,282
-0.07(-0.77%)
Jun 20, 2018
8.970
9.098
8.940
9.029
284,018
+0.04(+0.44%)
Jun 19, 2018
9.019
9.019
8.752
8.990
706,582
-0.08(-0.87%)
Jun 18, 2018
8.871
9.128
8.663
9.069
1,228,444
+0.16(+1.78%)
Jun 15, 2018
9.247
8.905
8.910
1,690,007
-0.34(-3.64%)
Jun 14, 2018
9.603
9.623
9.128
9.247
1,210,020
-0.36(-3.71%)
Jun 13, 2018
9.930
10.01
9.494
9.603
1,159,986
-0.30(-3.00%)
Jun 12, 2018
10.15
10.21
9.791
9.900
1,820,494
-0.20(-1.96%)
Jun 11, 2018
10.50
10.50
10.07
10.10
954,356
-0.46(-4.32%)
Jun 08, 2018
10.23
10.69
10.22
10.55
1,690,245
+0.30(+2.90%)
Jun 07, 2018
10.14
10.37
10.01
10.26
605,178
+0.12(+1.17%)
Jun 06, 2018
10.15
10.30
10.11
10.14
1,289,712
-0.01(-0.10%)
Jun 05, 2018
10.19
10.27
10.10
10.15
568,306
-0.05(-0.48%)
Jun 04, 2018
10.34
10.34
10.16
10.20
721,868
-0.04(-0.38%)
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.