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
Mara Holdings Inc
(NQ:
MARA
)
15.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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
2.840
2.894
2.620
2.730
380,300
-0.19(-6.51%)
May 30, 2019
2.820
3.080
2.750
2.920
892,841
+0.08(+2.82%)
May 29, 2019
2.900
2.920
2.800
2.840
213,873
-0.12(-4.05%)
May 28, 2019
3.080
3.240
2.750
2.960
640,218
-0.02(-0.67%)
May 24, 2019
2.860
3.020
2.850
2.980
125,600
+0.12(+4.20%)
May 23, 2019
2.910
2.920
2.790
2.860
142,674
-0.11(-3.70%)
May 22, 2019
3.000
3.010
2.880
2.970
163,254
-0.04(-1.33%)
May 21, 2019
3.100
3.150
3.000
3.010
347,554
-0.11(-3.53%)
May 20, 2019
2.980
3.120
2.970
3.120
164,230
+0.17(+5.76%)
May 17, 2019
3.000
3.180
2.900
2.950
396,200
-0.34(-10.33%)
May 16, 2019
3.200
3.300
3.110
3.290
445,493
+0.07(+2.17%)
May 15, 2019
3.120
3.310
3.070
3.220
736,371
+0.04(+1.26%)
May 14, 2019
3.540
3.750
3.150
3.180
2,228,087
-0.20(-5.92%)
May 13, 2019
3.110
3.850
3.030
3.380
6,487,435
+0.46(+15.75%)
May 10, 2019
2.870
2.980
2.650
2.920
637,000
+0.08(+2.82%)
May 09, 2019
2.830
2.900
2.740
2.840
208,958
-0.07(-2.41%)
May 08, 2019
2.820
2.950
2.770
2.910
126,862
+0.06(+2.11%)
May 07, 2019
2.970
3.050
2.820
2.850
311,271
-0.09(-3.06%)
May 06, 2019
2.800
2.990
2.720
2.940
173,140
+0.00(+0.00%)
May 03, 2019
3.110
3.280
2.900
2.940
1,277,600
+0.01(+0.34%)
May 02, 2019
2.900
2.960
2.750
2.930
292,360
+0.10(+3.53%)
May 01, 2019
2.980
2.980
2.750
2.830
267,237
-0.12(-4.07%)
Apr 30, 2019
2.880
3.050
2.860
2.950
269,243
+0.09(+3.15%)
Apr 29, 2019
2.750
2.910
2.700
2.860
194,915
+0.12(+4.38%)
Apr 26, 2019
2.900
2.900
2.700
2.740
465,800
-0.24(-8.05%)
Apr 25, 2019
3.150
3.200
2.880
2.980
848,938
-0.12(-3.87%)
Apr 24, 2019
3.350
3.360
3.100
3.100
759,390
-0.34(-9.88%)
Apr 23, 2019
3.500
3.680
3.330
3.440
1,202,236
+0.18(+5.52%)
Apr 22, 2019
3.230
3.450
3.110
3.260
859,662
-0.04(-1.21%)
Apr 18, 2019
3.070
3.400
2.980
3.300
751,400
+0.32(+10.74%)
Apr 17, 2019
3.260
3.350
2.800
2.980
894,911
-0.19(-5.99%)
Apr 16, 2019
2.990
3.277
2.600
3.170
811,151
+0.17(+5.67%)
Apr 15, 2019
3.290
3.470
3.000
3.000
640,723
-0.31(-9.37%)
Apr 12, 2019
3.250
3.790
3.200
3.310
1,427,800
+0.12(+3.76%)
Apr 11, 2019
3.400
3.470
3.050
3.190
1,106,924
-0.67(-17.36%)
Apr 10, 2019
2.580
3.970
2.570
3.860
2,790,940
+1.15(+42.44%)
Apr 09, 2019
2.770
2.890
2.610
2.710
429,460
-0.06(-2.17%)
Apr 08, 2019
2.310
2.870
2.150
2.770
1,658,121
+0.18(+6.92%)
Apr 05, 2019
2.800
2.900
2.442
2.591
373,800
-0.01(-0.35%)
Apr 04, 2019
2.860
2.980
2.560
2.600
391,660
-0.44(-14.47%)
Apr 03, 2019
2.960
3.200
2.720
3.040
900,217
+0.32(+11.76%)
Apr 02, 2019
2.800
3.080
2.600
2.720
989,790
+0.44(+19.30%)
Apr 01, 2019
2.120
2.400
2.080
2.280
132,330
+0.20(+9.51%)
Mar 29, 2019
2.200
2.232
2.040
2.082
59,975
+0.00(+0.10%)
Mar 28, 2019
2.120
2.200
2.080
2.080
28,938
+0.04(+1.96%)
Mar 27, 2019
2.120
2.280
2.040
2.040
71,408
+0.04(+1.92%)
Mar 26, 2019
1.920
2.160
1.920
2.002
55,588
+0.01(+0.70%)
Mar 25, 2019
2.388
2.388
1.860
1.988
116,515
-0.31(-13.39%)
Mar 22, 2019
2.456
2.467
2.280
2.295
114,975
-0.16(-6.55%)
Mar 21, 2019
2.540
2.544
2.404
2.456
67,307
-0.08(-3.32%)
Mar 20, 2019
2.508
2.592
2.460
2.540
55,966
+0.01(+0.40%)
Mar 19, 2019
2.600
2.600
2.500
2.530
103,324
+0.07(+2.81%)
Mar 18, 2019
2.560
2.560
2.404
2.461
86,510
+0.06(+2.48%)
Mar 15, 2019
2.280
2.480
2.280
2.401
108,525
+0.02(+0.91%)
Mar 14, 2019
2.434
2.479
2.320
2.380
40,669
-0.06(-2.38%)
Mar 13, 2019
2.600
2.600
2.337
2.438
51,435
-0.04(-1.71%)
Mar 12, 2019
2.440
2.560
2.440
2.480
71,432
+0.01(+0.40%)
Mar 11, 2019
2.520
2.578
2.420
2.470
93,345
-0.05(-1.81%)
Mar 08, 2019
2.560
2.640
2.440
2.516
78,275
-0.04(-1.73%)
Mar 07, 2019
2.480
2.660
2.400
2.560
109,229
+0.12(+4.92%)
Mar 06, 2019
2.640
2.640
2.400
2.440
70,968
-0.16(-6.15%)
Mar 05, 2019
2.600
2.680
2.600
2.600
157,194
+0.12(+4.86%)
Mar 04, 2019
2.545
2.600
2.444
2.480
89,896
-0.10(-3.89%)
Mar 01, 2019
2.608
2.760
2.560
2.580
80,375
+0.05(+1.90%)
Feb 28, 2019
2.638
2.680
2.441
2.532
124,608
-0.03(-1.09%)
Feb 27, 2019
2.560
2.680
2.560
2.560
77,040
-0.04(-1.54%)
Feb 26, 2019
2.713
2.760
2.564
2.600
143,772
-0.18(-6.46%)
Feb 25, 2019
2.760
2.920
2.520
2.780
378,187
-0.18(-6.09%)
Feb 22, 2019
2.600
2.960
2.600
2.960
387,600
+0.44(+17.46%)
Feb 21, 2019
2.600
2.760
2.480
2.520
127,283
-0.30(-10.64%)
Feb 20, 2019
2.740
2.920
2.484
2.820
626,622
-0.10(-3.41%)
Feb 19, 2019
2.400
3.140
2.400
2.920
1,365,471
+0.76(+35.17%)
Feb 15, 2019
2.120
2.240
2.080
2.160
105,250
+0.08(+3.85%)
Feb 14, 2019
2.112
2.251
2.000
2.080
224,563
-0.04(-1.89%)
Feb 13, 2019
2.360
2.360
2.080
2.120
131,409
-0.16(-7.02%)
Feb 12, 2019
2.000
2.304
2.000
2.280
135,817
+0.28(+14.00%)
Feb 11, 2019
2.200
2.280
2.000
2.000
376,185
-0.06(-2.91%)
Feb 08, 2019
1.488
2.304
1.480
2.060
956,725
+0.52(+33.42%)
Feb 07, 2019
1.600
1.600
1.440
1.544
33,053
-0.04(-2.53%)
Feb 06, 2019
1.698
1.698
1.520
1.584
82,278
-0.06(-3.93%)
Feb 05, 2019
1.880
1.880
1.560
1.649
287,841
-0.23(-12.30%)
Feb 04, 2019
1.360
1.880
1.360
1.880
341,098
+0.52(+38.24%)
Feb 01, 2019
1.360
1.360
1.320
1.360
15,550
+0.00(+0.00%)
Jan 31, 2019
1.400
1.400
1.320
1.360
62,829
-0.04(-2.86%)
Jan 30, 2019
1.440
1.480
1.360
1.400
70,845
-0.04(-2.78%)
Jan 29, 2019
1.476
1.476
1.400
1.440
32,174
-0.03(-2.17%)
Jan 28, 2019
1.476
1.560
1.440
1.472
50,755
-0.03(-1.87%)
Jan 25, 2019
1.548
1.600
1.480
1.500
34,150
-0.10(-6.25%)
Jan 24, 2019
1.640
1.640
1.520
1.600
74,484
-0.04(-2.27%)
Jan 23, 2019
1.520
1.720
1.480
1.637
229,077
+0.17(+11.22%)
Jan 22, 2019
1.560
1.562
1.466
1.472
25,272
-0.05(-3.16%)
Jan 18, 2019
1.480
1.560
1.440
1.520
45,775
+0.06(+3.83%)
Jan 17, 2019
1.480
1.492
1.464
1.464
35,868
-0.02(-1.11%)
Jan 16, 2019
1.486
1.508
1.448
1.480
31,905
-0.03(-1.93%)
Jan 15, 2019
1.552
1.580
1.484
1.510
42,204
-0.01(-0.68%)
Jan 14, 2019
1.600
1.636
1.520
1.520
58,075
-0.04(-2.56%)
Jan 11, 2019
1.620
1.680
1.528
1.560
59,525
-0.05(-2.99%)
Jan 10, 2019
1.716
1.760
1.600
1.608
53,636
-0.08(-4.49%)
Jan 09, 2019
1.787
1.787
1.612
1.684
31,238
-0.04(-2.12%)
Jan 08, 2019
1.640
1.880
1.640
1.720
70,735
+0.04(+2.38%)
Jan 07, 2019
1.640
1.720
1.520
1.680
143,091
+0.08(+5.00%)
Jan 04, 2019
1.520
1.640
1.520
1.600
53,200
+0.08(+5.26%)
Jan 03, 2019
1.570
1.582
1.520
1.520
33,217
-0.01(-0.34%)
Jan 02, 2019
1.512
1.560
1.452
1.525
66,178
+0.09(+5.92%)
Dec 31, 2018
1.640
1.640
1.440
1.440
126,250
-0.16(-10.00%)
Dec 28, 2018
1.520
1.680
1.480
1.600
79,075
+0.05(+3.09%)
Dec 27, 2018
1.560
1.600
1.440
1.552
92,796
-0.01(-0.51%)
Dec 26, 2018
1.440
1.600
1.420
1.560
58,467
+0.00(+0.00%)
Dec 24, 2018
1.440
1.600
1.440
1.560
74,400
-0.12(-7.14%)
Dec 21, 2018
1.800
1.800
1.640
1.680
109,625
-0.04(-2.33%)
Dec 20, 2018
1.920
2.000
1.612
1.720
149,888
-0.14(-7.33%)
Dec 19, 2018
1.842
2.080
1.840
1.856
245,527
+0.18(+10.48%)
Dec 18, 2018
1.920
2.000
1.680
1.680
129,734
-0.16(-8.70%)
Dec 17, 2018
1.840
2.000
1.680
1.840
180,213
+0.13(+7.48%)
Dec 14, 2018
1.900
1.900
1.640
1.712
66,100
-0.10(-5.33%)
Dec 13, 2018
2.004
2.108
1.800
1.808
104,252
-0.27(-13.06%)
Dec 12, 2018
2.080
2.160
2.000
2.080
129,430
+0.10(+5.05%)
Dec 11, 2018
2.080
2.104
1.960
1.980
51,735
-0.03(-1.61%)
Dec 10, 2018
2.040
2.142
2.000
2.012
63,892
+0.01(+0.62%)
Dec 07, 2018
2.240
2.280
1.960
2.000
179,525
-0.23(-10.22%)
Dec 06, 2018
2.280
2.320
2.200
2.228
56,627
-0.09(-3.98%)
Dec 04, 2018
2.360
2.440
2.320
2.320
37,950
-0.11(-4.57%)
Dec 03, 2018
2.440
2.518
2.320
2.431
70,633
-0.05(-1.97%)
Nov 30, 2018
2.520
2.600
2.440
2.480
41,200
-0.12(-4.62%)
Nov 29, 2018
2.600
2.720
2.520
2.600
48,941
-0.04(-1.52%)
Nov 28, 2018
2.400
2.680
2.400
2.640
171,492
+0.25(+10.59%)
Nov 27, 2018
2.360
2.441
2.324
2.387
39,753
+0.03(+1.15%)
Nov 26, 2018
2.400
2.558
2.320
2.360
45,954
+0.04(+1.72%)
Nov 23, 2018
2.400
2.400
2.280
2.320
41,500
-0.10(-4.16%)
Nov 21, 2018
2.421
2.421
2.421
0
-0.06(-2.39%)
Nov 20, 2018
2.520
2.560
2.440
2.480
53,969
-0.08(-3.22%)
Nov 19, 2018
2.642
2.703
2.480
2.562
87,239
-0.12(-4.39%)
Nov 16, 2018
2.720
2.800
2.600
2.680
52,475
+0.00(+0.00%)
Nov 15, 2018
2.800
2.800
2.480
2.680
82,962
+0.02(+0.80%)
Nov 14, 2018
2.790
2.836
2.600
2.659
96,662
-0.07(-2.72%)
Nov 13, 2018
2.680
2.800
2.680
2.733
75,810
-0.07(-2.39%)
Nov 12, 2018
3.000
3.000
2.800
2.800
86,512
-0.12(-4.11%)
Nov 09, 2018
2.880
3.000
2.800
2.920
109,200
-0.12(-4.07%)
Nov 08, 2018
3.306
3.400
3.040
3.044
217,265
-0.44(-12.53%)
Nov 07, 2018
3.480
3.600
3.240
3.480
399,530
+0.25(+7.77%)
Nov 06, 2018
2.904
3.446
2.904
3.229
567,523
+0.32(+10.89%)
Nov 05, 2018
2.760
3.080
2.700
2.912
361,283
+0.27(+10.14%)
Nov 02, 2018
2.620
2.680
2.532
2.644
73,125
+0.08(+3.28%)
Nov 01, 2018
2.400
2.640
2.360
2.560
99,332
+0.20(+8.47%)
Oct 31, 2018
2.320
2.360
2.240
2.360
53,650
+0.02(+0.84%)
Oct 30, 2018
2.384
2.384
2.200
2.340
84,683
+0.02(+0.88%)
Oct 29, 2018
2.720
2.720
2.320
2.320
115,257
-0.32(-12.12%)
Oct 26, 2018
2.560
2.720
2.480
2.640
86,500
+0.08(+3.13%)
Oct 25, 2018
2.640
2.680
2.520
2.560
82,323
+0.08(+3.23%)
Oct 24, 2018
2.520
2.760
2.440
2.480
102,941
-0.06(-2.32%)
Oct 23, 2018
2.600
2.665
2.400
2.539
86,193
-0.06(-2.35%)
Oct 22, 2018
2.560
2.760
2.560
2.600
172,536
+0.08(+3.17%)
Oct 19, 2018
2.560
2.600
2.400
2.520
101,350
+0.08(+3.28%)
Oct 18, 2018
2.560
2.560
2.360
2.440
54,608
-0.00(-0.07%)
Oct 17, 2018
2.480
2.560
2.402
2.442
58,350
-0.16(-6.09%)
Oct 16, 2018
2.400
2.680
2.400
2.600
204,276
+0.12(+4.84%)
Oct 15, 2018
2.560
2.640
2.400
2.480
91,449
+0.04(+1.64%)
Oct 12, 2018
2.400
2.720
2.360
2.440
174,725
+0.12(+5.17%)
Oct 11, 2018
2.520
2.520
2.280
2.320
184,067
-0.20(-7.94%)
Oct 10, 2018
2.640
2.720
2.520
2.520
99,578
-0.16(-5.97%)
Oct 09, 2018
2.800
2.800
2.620
2.680
103,332
-0.16(-5.63%)
Oct 08, 2018
2.800
2.880
2.680
2.840
115,356
+0.14(+5.19%)
Oct 05, 2018
2.720
2.860
2.640
2.700
56,850
-0.10(-3.57%)
Oct 04, 2018
2.680
2.880
2.640
2.800
144,014
+0.12(+4.51%)
Oct 03, 2018
2.727
2.748
2.600
2.679
193,718
-0.07(-2.50%)
Oct 02, 2018
2.840
2.940
2.680
2.748
157,611
-0.13(-4.58%)
Oct 01, 2018
2.960
2.960
2.840
2.880
86,944
-0.04(-1.37%)
Sep 28, 2018
3.000
3.080
2.880
2.920
158,225
-0.16(-5.19%)
Sep 27, 2018
3.040
3.160
2.920
3.080
178,199
+0.00(+0.00%)
Sep 26, 2018
3.040
3.200
2.920
3.080
170,060
+0.16(+5.48%)
Sep 25, 2018
3.080
3.120
2.800
2.920
272,594
-0.12(-3.95%)
Sep 24, 2018
3.320
3.400
3.000
3.040
253,914
-0.24(-7.32%)
Sep 21, 2018
3.480
3.480
3.280
3.280
248,475
-0.04(-1.20%)
Sep 20, 2018
3.400
3.400
3.320
3.320
89,618
+0.00(+0.00%)
Sep 19, 2018
3.360
3.440
3.320
3.320
152,130
-0.12(-3.49%)
Sep 18, 2018
3.320
3.520
3.320
3.440
181,301
+0.12(+3.61%)
Sep 17, 2018
3.393
3.396
3.300
3.320
71,239
-0.04(-1.19%)
Sep 14, 2018
3.360
3.480
3.360
3.360
101,675
-0.08(-2.33%)
Sep 13, 2018
3.356
3.520
3.356
3.440
88,210
+0.12(+3.61%)
Sep 12, 2018
3.400
3.400
3.240
3.320
120,531
-0.08(-2.35%)
Sep 11, 2018
3.480
3.520
3.360
3.400
115,847
-0.16(-4.49%)
Sep 10, 2018
3.480
3.600
3.480
3.560
86,130
+0.04(+1.14%)
Sep 07, 2018
3.600
3.600
3.480
3.520
109,825
-0.08(-2.22%)
Sep 06, 2018
3.480
3.680
3.460
3.600
144,634
-0.04(-1.10%)
Sep 05, 2018
3.920
3.920
3.600
3.640
361,815
-0.36(-9.00%)
Sep 04, 2018
4.160
4.280
3.920
4.000
528,707
+0.08(+2.04%)
Aug 31, 2018
3.920
3.920
3.920
0
+0.22(+5.92%)
Aug 30, 2018
3.796
3.800
3.600
3.701
153,257
-0.18(-4.62%)
Aug 29, 2018
4.040
4.160
3.728
3.880
419,897
-0.12(-3.00%)
Aug 28, 2018
3.800
4.280
3.800
4.000
996,209
+0.36(+9.87%)
Aug 27, 2018
3.548
3.720
3.404
3.641
294,556
+0.12(+3.43%)
Aug 24, 2018
3.400
3.520
3.400
3.520
110,975
+0.08(+2.33%)
Aug 23, 2018
3.600
3.660
3.380
3.440
134,076
-0.13(-3.59%)
Aug 22, 2018
3.560
3.600
3.440
3.568
129,364
+0.08(+2.35%)
Aug 21, 2018
3.600
3.600
3.440
3.486
46,420
-0.03(-0.97%)
Aug 20, 2018
3.560
3.680
3.400
3.520
80,630
-0.04(-1.12%)
Aug 17, 2018
3.400
3.600
3.320
3.560
170,700
+0.12(+3.49%)
Aug 16, 2018
3.600
3.640
3.320
3.440
114,080
-0.11(-3.02%)
Aug 15, 2018
3.600
3.720
3.320
3.547
256,188
-0.05(-1.47%)
Aug 14, 2018
3.760
3.800
3.480
3.600
187,053
-0.26(-6.64%)
Aug 13, 2018
3.880
3.880
3.720
3.856
69,936
+0.02(+0.42%)
Aug 10, 2018
3.840
3.940
3.800
3.840
75,250
+0.00(+0.00%)
Aug 09, 2018
3.840
3.960
3.720
3.840
92,261
-0.02(-0.53%)
Aug 08, 2018
3.920
3.960
3.680
3.860
172,958
-0.10(-2.52%)
Aug 07, 2018
4.000
4.120
3.960
3.960
127,864
-0.04(-1.00%)
Aug 06, 2018
4.040
4.200
3.960
4.000
175,897
-0.12(-2.91%)
Aug 03, 2018
4.200
4.320
4.040
4.120
158,575
-0.08(-1.90%)
Aug 02, 2018
4.000
4.360
3.920
4.200
153,349
+0.16(+3.96%)
Aug 01, 2018
4.200
4.200
4.040
4.040
103,658
-0.16(-3.81%)
Jul 31, 2018
4.400
4.400
4.080
4.200
175,249
-0.32(-7.08%)
Jul 30, 2018
4.560
4.680
4.160
4.520
198,870
-0.16(-3.42%)
Jul 27, 2018
4.720
4.800
4.320
4.680
346,375
-0.28(-5.56%)
Jul 26, 2018
5.280
4.840
4.956
234,887
-0.06(-1.28%)
Jul 25, 2018
5.360
5.480
4.920
5.020
709,303
-0.66(-11.62%)
Jul 24, 2018
5.560
6.160
5.320
5.680
4,447,740
+0.94(+19.83%)
Jul 23, 2018
4.600
5.000
4.600
4.740
739,707
+0.38(+8.72%)
Jul 20, 2018
4.560
4.920
4.360
4.360
352,577
-0.20(-4.39%)
Jul 19, 2018
4.480
4.760
4.360
4.560
553,652
+0.20(+4.59%)
Jul 18, 2018
4.920
5.280
4.320
4.360
1,381,771
-0.64(-12.80%)
Jul 17, 2018
4.120
5.400
3.600
5.000
1,960,365
+0.96(+23.76%)
Jul 16, 2018
3.560
4.520
3.560
4.040
812,413
+0.48(+13.44%)
Jul 13, 2018
3.336
3.664
3.322
3.561
106,076
+0.20(+5.84%)
Jul 12, 2018
3.380
3.400
3.280
3.365
82,869
-0.02(-0.46%)
Jul 11, 2018
3.520
3.554
3.380
3.380
88,514
-0.15(-4.36%)
Jul 10, 2018
3.680
3.680
3.520
3.534
84,798
-0.11(-2.91%)
Jul 09, 2018
3.440
3.740
3.440
3.640
93,434
+0.07(+1.99%)
Jul 06, 2018
3.760
3.760
3.534
3.569
85,368
-0.15(-3.93%)
Jul 05, 2018
3.800
3.800
3.635
3.715
66,861
+0.01(+0.38%)
Jul 03, 2018
3.701
3.701
3.701
0
-0.06(-1.57%)
Jul 02, 2018
3.640
3.760
3.524
3.760
262,762
+0.08(+2.30%)
Jun 29, 2018
3.840
3.600
3.676
132,127
-0.12(-3.27%)
Jun 28, 2018
3.927
4.000
3.800
3.800
71,879
-0.13(-3.23%)
Jun 27, 2018
3.880
4.080
3.841
3.927
86,971
+0.01(+0.16%)
Jun 26, 2018
4.080
4.120
3.720
3.920
207,106
-0.22(-5.30%)
Jun 25, 2018
4.480
4.480
4.120
4.140
114,299
-0.24(-5.48%)
Jun 22, 2018
4.440
4.520
4.200
4.380
91,143
-0.21(-4.55%)
Jun 21, 2018
4.680
4.680
4.560
4.589
62,917
-0.01(-0.24%)
Jun 20, 2018
4.640
4.720
4.604
4.600
117,402
-0.08(-1.71%)
Jun 19, 2018
4.800
4.836
4.680
4.680
57,582
-0.08(-1.68%)
Jun 18, 2018
4.720
4.800
4.680
4.760
72,152
-0.08(-1.65%)
Jun 15, 2018
4.840
4.720
4.840
103,922
+0.00(+0.00%)
Jun 14, 2018
4.760
4.856
4.600
4.840
156,058
+0.12(+2.54%)
Jun 13, 2018
4.720
4.800
4.640
4.720
122,998
+0.04(+0.85%)
Jun 12, 2018
4.920
4.920
4.640
4.680
129,078
-0.12(-2.49%)
Jun 11, 2018
5.040
5.080
4.800
4.800
301,761
-0.36(-6.98%)
Jun 08, 2018
5.320
5.400
5.160
5.160
75,792
-0.08(-1.53%)
Jun 07, 2018
5.320
5.436
5.200
5.240
109,604
-0.08(-1.50%)
Jun 06, 2018
5.400
5.600
5.160
5.320
317,687
+0.00(+0.00%)
Jun 05, 2018
5.080
5.440
5.000
5.320
204,827
+0.20(+3.91%)
Jun 04, 2018
5.440
5.460
5.040
5.120
160,792
-0.28(-5.19%)
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.