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
Babcock & Wilcox Enterprises
(NY:
BW
)
1.170
+0.010 (+0.86%)
Official Closing Price
Updated: 7:00 PM EDT, May 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
2.160
2.220
2.020
2.150
275,700
-0.04(-1.83%)
May 28, 2020
2.230
2.310
2.120
2.190
245,071
-0.05(-2.23%)
May 27, 2020
2.330
2.490
2.200
2.240
279,549
-0.08(-3.45%)
May 26, 2020
2.500
2.580
2.300
2.320
565,228
-0.15(-6.07%)
May 22, 2020
2.350
2.480
2.325
2.470
417,000
+0.16(+6.93%)
May 21, 2020
2.200
2.330
2.180
2.310
811,382
+0.31(+15.50%)
May 20, 2020
2.050
2.100
1.950
2.000
242,411
-0.03(-1.48%)
May 19, 2020
2.010
2.040
1.890
2.030
191,416
+0.01(+0.50%)
May 18, 2020
1.800
2.046
1.800
2.020
502,101
+0.22(+12.22%)
May 15, 2020
2.020
2.150
1.780
1.800
363,200
-0.04(-2.17%)
May 14, 2020
1.830
1.930
1.730
1.840
618,787
-0.19(-9.36%)
May 13, 2020
2.220
2.229
1.890
2.030
971,475
-0.13(-6.02%)
May 12, 2020
1.690
2.560
1.690
2.160
5,240,956
+0.62(+40.26%)
May 11, 2020
1.090
1.730
1.080
1.540
1,700,964
+0.47(+43.93%)
May 08, 2020
0.9300
1.070
0.9010
1.070
481,200
+0.16(+18.08%)
May 07, 2020
0.9301
0.9355
0.8910
0.9062
124,027
-0.01(-0.66%)
May 06, 2020
0.9600
0.9600
0.8912
0.9122
176,727
-0.02(-2.11%)
May 05, 2020
0.9700
0.9700
0.9200
0.9319
193,619
-0.01(-0.86%)
May 04, 2020
0.9500
0.9700
0.8900
0.9400
273,083
+0.01(+1.09%)
May 01, 2020
0.9000
0.9387
0.8900
0.9299
190,100
-0.00(-0.01%)
Apr 30, 2020
1.020
1.030
0.9000
0.9300
514,930
-0.04(-4.13%)
Apr 29, 2020
0.9800
0.9800
0.9200
0.9701
383,934
+0.04(+4.74%)
Apr 28, 2020
0.9200
0.9500
0.9100
0.9262
176,796
+0.03(+2.79%)
Apr 27, 2020
0.9300
0.9500
0.8828
0.9011
122,147
+0.00(+0.29%)
Apr 24, 2020
0.9200
0.9390
0.8800
0.8985
134,400
+0.00(+0.39%)
Apr 23, 2020
0.9400
0.9500
0.8800
0.8950
190,854
-0.03(-2.72%)
Apr 22, 2020
0.9874
0.9874
0.9000
0.9200
199,016
-0.02(-2.64%)
Apr 21, 2020
1.000
1.000
0.9393
0.9449
151,435
-0.04(-3.84%)
Apr 20, 2020
0.9800
1.010
0.9600
0.9826
174,294
+0.03(+3.43%)
Apr 17, 2020
0.9900
0.9900
0.9275
0.9500
189,600
-0.00(-0.12%)
Apr 16, 2020
1.040
1.050
0.9300
0.9511
121,649
-0.04(-3.83%)
Apr 15, 2020
0.9900
0.9997
0.9250
0.9890
193,929
-0.03(-3.04%)
Apr 14, 2020
0.9900
1.030
0.9700
1.020
316,907
+0.01(+0.99%)
Apr 13, 2020
1.050
1.090
0.9808
1.010
203,124
-0.01(-0.98%)
Apr 09, 2020
1.110
1.110
0.9800
1.020
238,600
+0.01(+0.99%)
Apr 08, 2020
1.080
1.080
0.9800
1.010
170,317
-0.04(-3.81%)
Apr 07, 2020
1.040
1.110
1.000
1.050
178,772
+0.05(+5.00%)
Apr 06, 2020
1.000
1.070
0.9800
1.000
212,871
+0.04(+4.17%)
Apr 03, 2020
0.9800
1.010
0.9400
0.9600
112,200
-0.06(-5.88%)
Apr 02, 2020
1.050
1.050
0.9776
1.020
202,949
+0.02(+2.47%)
Apr 01, 2020
1.040
1.050
0.9231
0.9954
170,483
-0.02(-2.41%)
Mar 31, 2020
1.230
1.230
0.8500
1.020
669,577
-0.14(-12.07%)
Mar 30, 2020
1.310
1.310
1.150
1.160
311,071
-0.15(-11.45%)
Mar 27, 2020
1.250
1.350
1.180
1.310
278,000
+0.09(+7.38%)
Mar 26, 2020
1.210
1.320
1.140
1.220
398,329
+0.08(+7.02%)
Mar 25, 2020
1.250
1.480
0.9600
1.140
625,354
+0.04(+3.64%)
Mar 24, 2020
1.000
1.150
0.9951
1.100
268,903
+0.19(+21.11%)
Mar 23, 2020
0.9600
1.005
0.8720
0.9083
221,829
-0.07(-7.51%)
Mar 20, 2020
1.150
1.220
0.9000
0.9821
516,100
-0.14(-12.31%)
Mar 19, 2020
0.8600
1.170
0.8100
1.120
621,096
+0.31(+38.27%)
Mar 18, 2020
1.300
1.300
0.7700
0.8100
606,606
-0.52(-39.10%)
Mar 17, 2020
1.440
1.450
1.190
1.330
457,003
+0.15(+12.71%)
Mar 16, 2020
1.460
1.474
1.150
1.180
444,281
-0.47(-28.48%)
Mar 13, 2020
1.770
1.850
1.503
1.650
358,000
+0.17(+11.49%)
Mar 12, 2020
1.950
1.950
1.390
1.480
561,196
-0.44(-22.92%)
Mar 11, 2020
2.400
2.500
1.820
1.920
532,185
-0.48(-20.00%)
Mar 10, 2020
2.900
3.070
2.380
2.400
452,253
-0.35(-12.73%)
Mar 09, 2020
2.500
3.500
2.300
2.750
407,840
-0.79(-22.32%)
Mar 06, 2020
3.610
3.720
3.510
3.540
175,000
-0.22(-5.85%)
Mar 05, 2020
4.030
4.050
3.730
3.760
157,896
-0.34(-8.29%)
Mar 04, 2020
4.210
4.340
4.020
4.100
322,558
-0.07(-1.68%)
Mar 03, 2020
4.190
4.265
4.050
4.170
48,987
-0.04(-0.95%)
Mar 02, 2020
4.150
4.220
3.970
4.210
92,271
+0.06(+1.45%)
Feb 28, 2020
4.090
4.180
3.940
4.150
146,600
-0.09(-2.12%)
Feb 27, 2020
4.020
4.300
3.840
4.240
109,535
+0.11(+2.66%)
Feb 26, 2020
4.310
4.400
4.100
4.130
127,361
-0.16(-3.73%)
Feb 25, 2020
4.550
4.557
4.040
4.290
222,316
-0.19(-4.24%)
Feb 24, 2020
4.560
4.600
4.400
4.480
93,246
-0.17(-3.66%)
Feb 21, 2020
4.720
4.760
4.630
4.650
144,600
-0.07(-1.48%)
Feb 20, 2020
4.700
4.790
4.650
4.720
113,244
+0.03(+0.64%)
Feb 19, 2020
4.620
4.760
4.540
4.690
134,171
+0.12(+2.63%)
Feb 18, 2020
4.570
4.695
4.485
4.570
118,943
+0.03(+0.66%)
Feb 14, 2020
4.540
4.640
4.540
4.540
61,700
+0.05(+1.11%)
Feb 13, 2020
4.800
4.880
4.490
4.490
98,336
-0.31(-6.46%)
Feb 12, 2020
4.810
4.890
4.790
4.800
88,012
+0.01(+0.21%)
Feb 11, 2020
4.800
4.900
4.650
4.790
87,585
+0.04(+0.84%)
Feb 10, 2020
4.710
4.820
4.680
4.750
59,368
+0.03(+0.64%)
Feb 07, 2020
4.700
4.765
4.522
4.720
77,000
-0.03(-0.63%)
Feb 06, 2020
4.660
4.780
4.600
4.750
114,753
+0.12(+2.59%)
Feb 05, 2020
4.610
4.690
4.520
4.630
197,567
+0.04(+0.87%)
Feb 04, 2020
4.600
4.669
4.510
4.590
74,303
+0.10(+2.23%)
Feb 03, 2020
4.240
4.680
4.240
4.490
291,966
+0.28(+6.65%)
Jan 31, 2020
4.290
4.340
4.120
4.210
138,400
-0.10(-2.32%)
Jan 30, 2020
4.540
4.590
4.260
4.310
169,473
-0.24(-5.27%)
Jan 29, 2020
4.600
4.670
4.505
4.550
76,093
-0.02(-0.44%)
Jan 28, 2020
4.500
4.720
4.491
4.570
62,324
+0.07(+1.56%)
Jan 27, 2020
4.440
4.640
4.400
4.500
168,776
-0.01(-0.22%)
Jan 24, 2020
4.460
4.580
4.370
4.510
162,300
+0.01(+0.22%)
Jan 23, 2020
4.610
4.679
4.430
4.500
74,186
-0.13(-2.81%)
Jan 22, 2020
4.750
4.900
4.570
4.630
98,036
-0.15(-3.14%)
Jan 21, 2020
4.960
5.010
4.660
4.780
115,101
-0.20(-4.02%)
Jan 17, 2020
4.870
5.160
4.810
4.980
155,400
+0.18(+3.75%)
Jan 16, 2020
4.540
4.870
4.480
4.800
227,363
+0.26(+5.73%)
Jan 15, 2020
4.550
4.700
4.466
4.540
95,516
-0.05(-1.09%)
Jan 14, 2020
4.610
4.730
4.480
4.590
126,178
+0.00(+0.00%)
Jan 13, 2020
4.660
4.660
4.421
4.590
113,315
-0.12(-2.55%)
Jan 10, 2020
4.660
4.850
4.600
4.710
167,500
+0.08(+1.73%)
Jan 09, 2020
4.600
4.850
4.550
4.630
149,133
+0.04(+0.87%)
Jan 08, 2020
4.490
4.790
4.180
4.590
546,289
+0.14(+3.15%)
Jan 07, 2020
4.010
4.517
3.910
4.450
296,491
+0.47(+11.81%)
Jan 06, 2020
3.860
4.025
3.816
3.980
84,268
+0.12(+3.11%)
Jan 03, 2020
3.720
3.900
3.660
3.860
92,200
+0.11(+2.93%)
Jan 02, 2020
3.670
3.770
3.430
3.750
90,261
+0.11(+3.02%)
Dec 31, 2019
3.380
3.700
3.380
3.640
80,500
+0.19(+5.51%)
Dec 30, 2019
3.590
3.590
3.410
3.450
106,583
-0.14(-3.90%)
Dec 27, 2019
3.550
3.750
3.490
3.590
242,100
+0.20(+5.90%)
Dec 26, 2019
3.300
3.500
3.280
3.390
139,164
+0.09(+2.73%)
Dec 24, 2019
3.220
3.340
3.200
3.300
50,100
+0.08(+2.48%)
Dec 23, 2019
3.170
3.260
3.071
3.220
119,333
+0.03(+0.94%)
Dec 20, 2019
3.090
3.190
3.060
3.190
59,600
+0.09(+2.90%)
Dec 19, 2019
2.950
3.180
2.940
3.100
193,006
+0.13(+4.38%)
Dec 18, 2019
3.000
3.000
2.920
2.970
104,370
-0.03(-1.00%)
Dec 17, 2019
3.010
3.080
2.950
3.000
156,667
+0.02(+0.67%)
Dec 16, 2019
2.960
3.040
2.840
2.980
146,716
-0.01(-0.33%)
Dec 13, 2019
3.110
3.110
2.840
2.990
91,500
-0.12(-3.86%)
Dec 12, 2019
3.050
3.140
3.010
3.110
148,168
+0.06(+1.97%)
Dec 11, 2019
2.830
3.060
2.810
3.050
132,622
+0.22(+7.77%)
Dec 10, 2019
2.940
2.940
2.740
2.830
136,370
-0.10(-3.41%)
Dec 09, 2019
3.150
3.150
2.850
2.930
133,928
-0.18(-5.79%)
Dec 06, 2019
3.060
3.190
3.000
3.110
158,400
+0.07(+2.30%)
Dec 05, 2019
3.150
3.180
3.010
3.040
118,027
-0.08(-2.56%)
Dec 04, 2019
3.200
3.230
3.100
3.120
158,281
-0.10(-3.11%)
Dec 03, 2019
3.320
3.320
3.210
3.220
105,636
-0.18(-5.29%)
Dec 02, 2019
3.440
3.540
3.310
3.400
49,364
-0.06(-1.73%)
Nov 29, 2019
3.440
3.460
3.270
3.460
74,200
-0.02(-0.57%)
Nov 27, 2019
3.370
3.552
3.190
3.480
161,100
+0.11(+3.26%)
Nov 26, 2019
3.450
3.540
3.340
3.370
172,249
-0.11(-3.16%)
Nov 25, 2019
3.610
3.750
3.470
3.480
111,986
-0.13(-3.60%)
Nov 22, 2019
3.700
3.730
3.500
3.610
71,300
-0.07(-1.90%)
Nov 21, 2019
3.860
3.960
3.630
3.680
138,290
-0.20(-5.15%)
Nov 20, 2019
4.080
4.130
3.830
3.880
117,820
-0.22(-5.37%)
Nov 19, 2019
4.020
4.150
3.940
4.100
253,119
+0.08(+1.99%)
Nov 18, 2019
4.240
4.300
4.000
4.020
93,099
-0.22(-5.19%)
Nov 15, 2019
4.100
4.280
4.040
4.240
111,300
+0.08(+1.92%)
Nov 14, 2019
4.300
4.340
4.080
4.160
139,080
-0.14(-3.26%)
Nov 13, 2019
4.460
4.490
4.240
4.300
65,330
-0.15(-3.37%)
Nov 12, 2019
4.450
4.540
4.350
4.450
80,179
+0.04(+0.91%)
Nov 11, 2019
4.430
4.460
4.340
4.410
48,958
-0.06(-1.34%)
Nov 08, 2019
4.500
4.590
4.355
4.470
68,700
-0.11(-2.40%)
Nov 07, 2019
4.640
4.640
4.200
4.580
222,198
-0.15(-3.17%)
Nov 06, 2019
4.800
4.850
4.700
4.730
185,855
-0.07(-1.46%)
Nov 05, 2019
4.850
4.880
4.756
4.800
121,004
+0.00(+0.00%)
Nov 04, 2019
4.720
4.850
4.640
4.800
74,368
+0.08(+1.69%)
Nov 01, 2019
4.620
4.770
4.590
4.720
92,300
+0.13(+2.83%)
Oct 31, 2019
4.360
4.690
4.240
4.590
221,208
+0.21(+4.79%)
Oct 30, 2019
4.500
4.500
4.200
4.380
95,944
-0.17(-3.74%)
Oct 29, 2019
4.550
4.640
4.540
4.550
127,255
-0.05(-1.09%)
Oct 28, 2019
4.620
4.730
4.540
4.600
180,848
-0.02(-0.43%)
Oct 25, 2019
4.550
4.720
4.470
4.620
170,500
+0.02(+0.43%)
Oct 24, 2019
4.610
4.670
4.514
4.600
122,678
+0.00(+0.00%)
Oct 23, 2019
4.500
4.655
4.490
4.600
79,266
+0.08(+1.77%)
Oct 22, 2019
4.550
4.620
4.500
4.520
120,252
+0.00(+0.00%)
Oct 21, 2019
4.400
4.680
4.400
4.520
163,885
+0.14(+3.20%)
Oct 18, 2019
4.300
4.400
4.220
4.380
182,800
+0.08(+1.86%)
Oct 17, 2019
4.350
4.490
4.270
4.300
73,372
-0.05(-1.15%)
Oct 16, 2019
4.280
4.420
4.280
4.350
327,935
+0.05(+1.16%)
Oct 15, 2019
4.280
4.550
4.220
4.300
189,564
+0.00(+0.00%)
Oct 14, 2019
4.110
4.320
4.056
4.300
79,161
+0.16(+3.86%)
Oct 11, 2019
4.190
4.340
4.140
4.140
57,700
-0.04(-0.96%)
Oct 10, 2019
4.150
4.200
3.930
4.180
89,528
+0.08(+1.95%)
Oct 09, 2019
4.160
4.230
4.080
4.100
77,725
-0.03(-0.73%)
Oct 08, 2019
4.360
4.360
4.120
4.130
80,139
-0.23(-5.28%)
Oct 07, 2019
4.330
4.400
4.190
4.360
103,809
+0.08(+1.87%)
Oct 04, 2019
4.200
4.360
3.970
4.280
86,800
+0.07(+1.66%)
Oct 03, 2019
4.120
4.270
3.950
4.210
99,627
+0.04(+0.96%)
Oct 02, 2019
4.340
4.380
3.930
4.170
220,085
-0.23(-5.23%)
Oct 01, 2019
4.800
4.800
4.400
4.400
125,504
-0.39(-8.14%)
Sep 30, 2019
4.620
4.970
4.480
4.790
321,676
+0.20(+4.36%)
Sep 27, 2019
4.810
4.880
4.480
4.590
286,200
-0.22(-4.57%)
Sep 26, 2019
4.660
4.880
4.460
4.810
379,480
+0.19(+4.11%)
Sep 25, 2019
4.680
4.680
4.480
4.620
254,250
+0.04(+0.87%)
Sep 24, 2019
4.730
4.870
4.330
4.580
210,071
-0.20(-4.18%)
Sep 23, 2019
4.710
4.830
4.490
4.780
129,263
+0.01(+0.21%)
Sep 20, 2019
4.860
5.340
4.750
4.770
371,500
-0.03(-0.63%)
Sep 19, 2019
4.920
4.950
4.710
4.800
210,223
-0.17(-3.42%)
Sep 18, 2019
5.350
5.380
4.900
4.970
291,885
-0.41(-7.62%)
Sep 17, 2019
5.070
5.450
5.020
5.380
278,031
+0.23(+4.47%)
Sep 16, 2019
4.730
5.400
4.650
5.150
257,285
+0.40(+8.42%)
Sep 13, 2019
4.570
4.880
4.441
4.750
370,200
+0.20(+4.40%)
Sep 12, 2019
4.430
4.650
4.370
4.550
248,169
+0.10(+2.25%)
Sep 11, 2019
4.150
4.530
4.040
4.450
548,020
+0.27(+6.46%)
Sep 10, 2019
3.660
4.200
3.660
4.180
2,061,360
+0.52(+14.21%)
Sep 09, 2019
3.490
3.670
3.490
3.660
88,099
+0.19(+5.48%)
Sep 06, 2019
3.390
3.520
3.350
3.470
67,900
+0.06(+1.76%)
Sep 05, 2019
3.450
3.450
3.325
3.410
122,372
-0.02(-0.58%)
Sep 04, 2019
3.500
3.500
3.365
3.430
195,789
-0.07(-2.00%)
Sep 03, 2019
3.630
3.650
3.470
3.500
136,595
-0.18(-4.89%)
Aug 30, 2019
3.730
3.730
3.630
3.680
74,500
-0.01(-0.27%)
Aug 29, 2019
3.710
3.750
3.665
3.690
70,462
+0.03(+0.82%)
Aug 28, 2019
3.620
3.730
3.620
3.660
73,853
+0.03(+0.83%)
Aug 27, 2019
3.670
3.690
3.600
3.630
89,072
-0.02(-0.55%)
Aug 26, 2019
3.790
3.790
3.500
3.650
233,011
-0.14(-3.69%)
Aug 23, 2019
3.710
3.840
3.700
3.790
113,800
+0.06(+1.61%)
Aug 22, 2019
3.740
3.780
3.660
3.730
1,206,866
+0.03(+0.81%)
Aug 21, 2019
3.770
3.820
3.690
3.700
257,233
-0.02(-0.54%)
Aug 20, 2019
3.850
3.880
3.660
3.720
317,800
-0.16(-4.12%)
Aug 19, 2019
3.790
3.900
3.740
3.880
381,702
+0.14(+3.74%)
Aug 16, 2019
3.590
3.870
3.480
3.740
555,900
+0.16(+4.47%)
Aug 15, 2019
3.500
3.660
3.500
3.580
90,747
+0.09(+2.58%)
Aug 14, 2019
3.610
3.675
3.460
3.490
82,047
-0.22(-5.93%)
Aug 13, 2019
3.650
3.780
3.640
3.710
418,640
+0.02(+0.54%)
Aug 12, 2019
3.570
3.710
3.500
3.690
102,045
+0.07(+1.93%)
Aug 09, 2019
3.640
3.800
3.580
3.620
130,900
+0.02(+0.56%)
Aug 08, 2019
3.800
3.800
3.530
3.600
163,084
-0.06(-1.64%)
Aug 07, 2019
3.370
3.744
3.370
3.660
212,638
+0.29(+8.61%)
Aug 06, 2019
3.580
3.590
3.240
3.370
117,547
-0.14(-3.99%)
Aug 05, 2019
3.580
3.640
3.460
3.510
81,995
-0.06(-1.68%)
Aug 02, 2019
3.750
3.840
3.420
3.570
110,900
-0.25(-6.54%)
Aug 01, 2019
3.580
3.970
3.550
3.820
221,300
+0.29(+8.22%)
Jul 31, 2019
3.640
3.690
3.530
3.530
98,729
-0.09(-2.49%)
Jul 30, 2019
3.340
3.730
3.284
3.620
136,620
+0.24(+7.10%)
Jul 29, 2019
3.670
3.840
3.380
3.380
87,225
-0.28(-7.65%)
Jul 26, 2019
3.710
3.750
3.520
3.660
146,700
-0.06(-1.61%)
Jul 25, 2019
3.790
3.845
3.660
3.720
310,535
+0.04(+1.09%)
Jul 24, 2019
3.330
3.980
3.270
3.680
243,763
+0.09(+2.62%)
Jul 23, 2019
3.555
3.639
3.500
3.586
60,396
+0.03(+0.87%)
Jul 22, 2019
3.390
3.689
3.300
3.555
80,317
+0.26(+7.73%)
Jul 19, 2019
3.700
3.700
3.300
3.300
120,280
-0.28(-7.74%)
Jul 18, 2019
3.900
3.900
3.470
3.577
85,613
-0.26(-6.78%)
Jul 17, 2019
3.700
3.919
3.597
3.837
95,512
+0.24(+6.67%)
Jul 16, 2019
3.290
3.789
3.221
3.597
142,208
+0.31(+9.60%)
Jul 15, 2019
3.250
3.350
3.188
3.282
48,280
+0.13(+4.16%)
Jul 12, 2019
3.110
3.500
3.100
3.151
122,870
+0.02(+0.51%)
Jul 11, 2019
3.300
3.323
3.100
3.135
57,548
-0.19(-5.66%)
Jul 10, 2019
3.301
3.400
3.300
3.323
15,573
-0.03(-0.84%)
Jul 09, 2019
3.400
3.475
3.260
3.351
27,343
-0.05(-1.50%)
Jul 08, 2019
3.500
3.500
3.320
3.402
37,422
-0.09(-2.61%)
Jul 05, 2019
3.106
3.500
3.106
3.493
106,080
+0.37(+11.74%)
Jul 03, 2019
3.242
3.300
3.100
3.126
13,760
-0.07(-2.31%)
Jul 02, 2019
3.400
3.600
3.100
3.200
51,630
-0.23(-6.79%)
Jul 01, 2019
3.488
3.620
3.320
3.433
44,008
+0.00(+0.12%)
Jun 28, 2019
3.300
3.640
3.100
3.429
493,530
+0.14(+4.29%)
Jun 27, 2019
3.525
3.609
3.211
3.288
200,003
-0.21(-6.06%)
Jun 26, 2019
3.670
3.781
3.500
3.500
92,993
-0.10(-2.80%)
Jun 25, 2019
4.200
4.300
3.601
3.601
112,165
-0.50(-12.17%)
Jun 24, 2019
3.800
4.200
3.800
4.100
56,710
+0.50(+13.89%)
Jun 21, 2019
3.998
4.188
3.600
3.600
99,280
-0.43(-10.56%)
Jun 20, 2019
4.299
4.410
3.867
4.025
51,347
-0.17(-4.17%)
Jun 19, 2019
4.200
4.500
4.000
4.200
67,427
+0.07(+1.57%)
Jun 18, 2019
3.800
4.383
3.556
4.135
115,548
+0.23(+6.03%)
Jun 17, 2019
3.900
4.200
3.900
3.900
83,503
-0.03(-0.74%)
Jun 14, 2019
3.817
4.025
3.612
3.929
64,980
+0.13(+3.37%)
Jun 13, 2019
3.650
3.819
3.500
3.801
68,023
+0.18(+4.91%)
Jun 12, 2019
3.899
3.900
3.500
3.623
76,643
-0.23(-5.97%)
Jun 11, 2019
4.217
4.241
3.800
3.853
126,706
-0.29(-7.11%)
Jun 10, 2019
4.300
4.437
4.075
4.148
61,957
-0.09(-2.17%)
Jun 07, 2019
4.316
4.399
4.220
4.240
40,180
-0.08(-1.76%)
Jun 06, 2019
4.483
4.508
4.200
4.316
33,790
-0.18(-4.05%)
Jun 05, 2019
4.800
4.907
4.400
4.498
25,351
-0.41(-8.34%)
Jun 04, 2019
4.100
4.990
4.100
4.907
89,342
+0.85(+21.01%)
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.