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
Infosys Ltd ADR
(NY:
INFY
)
16.75
UNCHANGED
Streaming Delayed 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
8.197
8.288
8.143
8.252
8,567,296
+0.03(+0.40%)
May 28, 2020
8.379
8.415
8.201
8.219
14,347,708
-0.14(-1.71%)
May 27, 2020
8.227
8.397
8.214
8.362
11,403,578
+0.25(+3.09%)
May 26, 2020
8.201
8.227
7.977
8.111
9,713,515
+0.02(+0.22%)
May 22, 2020
8.102
8.111
8.031
8.093
6,516,571
+0.11(+1.34%)
May 21, 2020
8.013
8.066
7.932
7.986
12,676,449
-0.06(-0.78%)
May 20, 2020
7.950
8.084
7.914
8.049
11,694,718
+0.19(+2.39%)
May 19, 2020
8.013
8.031
7.843
7.861
13,821,530
-0.15(-1.90%)
May 18, 2020
7.932
8.075
7.914
8.013
10,343,673
+0.23(+2.99%)
May 15, 2020
7.646
7.798
7.637
7.780
7,112,128
+0.02(+0.23%)
May 14, 2020
7.566
7.771
7.485
7.762
16,317,442
+0.12(+1.52%)
May 13, 2020
8.165
8.174
7.606
7.646
29,035,762
-0.54(-6.56%)
May 12, 2020
8.201
8.397
8.120
8.183
16,567,660
+0.13(+1.67%)
May 11, 2020
8.174
8.174
7.959
8.049
7,697,537
-0.15(-1.85%)
May 08, 2020
8.120
8.210
8.044
8.201
9,026,162
+0.12(+1.44%)
May 07, 2020
8.040
8.093
7.968
8.084
8,677,271
+0.16(+2.03%)
May 06, 2020
7.959
7.995
7.821
7.923
5,791,866
-0.04(-0.56%)
May 05, 2020
8.147
8.174
7.950
7.968
5,968,643
-0.02(-0.22%)
May 04, 2020
8.040
8.040
7.870
7.986
9,607,125
-0.12(-1.43%)
May 01, 2020
8.120
8.156
8.013
8.102
6,556,826
-0.15(-1.84%)
Apr 30, 2020
8.460
8.505
8.138
8.254
14,574,245
-0.23(-2.74%)
Apr 29, 2020
8.058
8.496
8.049
8.487
23,224,046
+0.63(+7.96%)
Apr 28, 2020
7.959
7.986
7.771
7.861
10,951,260
-0.13(-1.57%)
Apr 27, 2020
7.941
8.004
7.861
7.986
6,154,754
+0.15(+1.94%)
Apr 24, 2020
7.807
7.879
7.691
7.834
8,920,268
-0.03(-0.34%)
Apr 23, 2020
7.950
8.040
7.825
7.861
12,731,935
+0.21(+2.81%)
Apr 22, 2020
7.494
7.682
7.458
7.646
11,139,190
+0.27(+3.64%)
Apr 21, 2020
7.244
7.534
7.244
7.378
10,932,416
-0.23(-3.06%)
Apr 20, 2020
7.575
7.807
7.458
7.610
10,798,933
-0.06(-0.82%)
Apr 17, 2020
7.557
7.682
7.503
7.673
16,734,853
+0.32(+4.38%)
Apr 16, 2020
7.423
7.440
7.235
7.351
10,967,637
-0.10(-1.32%)
Apr 15, 2020
7.405
7.561
7.378
7.449
8,950,549
-0.30(-3.92%)
Apr 14, 2020
7.682
7.821
7.579
7.753
8,478,301
+0.15(+2.00%)
Apr 13, 2020
7.601
7.646
7.440
7.601
6,356,438
-0.02(-0.23%)
Apr 09, 2020
7.646
7.762
7.575
7.619
11,169,316
+0.04(+0.47%)
Apr 08, 2020
7.521
7.619
7.324
7.584
15,343,261
+0.09(+1.19%)
Apr 07, 2020
7.753
7.838
7.467
7.494
16,809,374
+0.12(+1.58%)
Apr 06, 2020
7.029
7.405
6.975
7.378
17,893,982
+0.62(+9.13%)
Apr 03, 2020
6.975
6.980
6.671
6.761
17,376,592
-0.31(-4.42%)
Apr 02, 2020
6.975
7.172
6.922
7.074
8,189,307
+0.12(+1.67%)
Apr 01, 2020
7.038
7.172
6.935
6.958
17,463,312
-0.38(-5.24%)
Mar 31, 2020
7.584
7.619
7.284
7.342
23,003,422
-0.25(-3.30%)
Mar 30, 2020
7.521
7.731
7.467
7.593
14,597,643
-0.02(-0.23%)
Mar 27, 2020
7.736
7.897
7.557
7.610
26,568,248
-0.53(-6.48%)
Mar 26, 2020
7.601
8.165
7.530
8.138
33,049,904
+0.81(+11.11%)
Mar 25, 2020
6.940
7.490
6.868
7.324
24,890,916
+0.40(+5.81%)
Mar 24, 2020
7.002
7.208
6.712
6.922
22,872,164
+0.55(+8.71%)
Mar 23, 2020
6.188
6.430
6.045
6.367
29,122,204
+0.16(+2.59%)
Mar 20, 2020
6.707
6.761
6.135
6.206
25,585,008
-0.17(-2.66%)
Mar 19, 2020
6.546
6.573
6.287
6.376
15,469,651
-0.20(-2.99%)
Mar 18, 2020
6.349
6.734
6.332
6.573
28,337,066
-0.47(-6.61%)
Mar 17, 2020
6.618
7.092
6.367
7.038
22,376,378
+0.45(+6.78%)
Mar 16, 2020
6.573
7.038
6.475
6.591
21,985,834
-0.90(-12.05%)
Mar 13, 2020
7.691
7.727
7.154
7.494
39,596,360
+0.30(+4.10%)
Mar 12, 2020
7.423
7.503
7.154
7.199
19,246,702
-0.76(-9.55%)
Mar 11, 2020
8.102
8.210
7.914
7.959
27,525,956
-0.26(-3.16%)
Mar 10, 2020
8.424
8.451
8.058
8.219
24,430,698
+0.10(+1.21%)
Mar 09, 2020
8.236
8.362
7.861
8.120
14,447,966
-0.63(-7.16%)
Mar 06, 2020
8.907
8.979
8.576
8.746
17,360,936
-0.31(-3.46%)
Mar 05, 2020
9.247
9.265
9.005
9.059
13,697,847
-0.30(-3.25%)
Mar 04, 2020
9.256
9.372
9.140
9.363
14,017,838
+0.23(+2.55%)
Mar 03, 2020
9.247
9.426
9.059
9.131
14,450,263
-0.13(-1.45%)
Mar 02, 2020
9.059
9.292
8.965
9.265
18,421,270
+0.26(+2.88%)
Feb 28, 2020
9.104
9.220
8.929
9.005
24,089,744
-0.49(-5.18%)
Feb 27, 2020
9.676
9.757
9.488
9.497
26,022,864
-0.34(-3.45%)
Feb 26, 2020
9.846
9.962
9.792
9.837
18,714,378
-0.02(-0.18%)
Feb 25, 2020
10.02
10.14
9.784
9.855
23,131,186
-0.18(-1.78%)
Feb 24, 2020
9.953
10.10
9.936
10.03
12,612,336
-0.17(-1.67%)
Feb 21, 2020
10.13
10.23
10.10
10.20
11,768,116
+0.04(+0.44%)
Feb 20, 2020
10.03
10.18
10.01
10.16
13,015,969
+0.05(+0.53%)
Feb 19, 2020
10.05
10.14
10.03
10.11
8,424,594
+0.08(+0.80%)
Feb 18, 2020
10.01
10.08
9.962
10.03
9,416,686
+0.18(+1.82%)
Feb 14, 2020
9.909
9.944
9.846
9.846
6,060,902
-0.08(-0.81%)
Feb 13, 2020
10.03
10.07
9.918
9.927
10,530,090
-0.11(-1.07%)
Feb 12, 2020
9.909
10.03
9.891
10.03
11,100,255
+0.24(+2.47%)
Feb 11, 2020
9.810
9.864
9.775
9.792
7,297,993
+0.03(+0.27%)
Feb 10, 2020
9.703
9.801
9.681
9.766
5,132,218
+0.06(+0.65%)
Feb 07, 2020
9.792
9.828
9.690
9.703
9,102,423
-0.10(-1.00%)
Feb 06, 2020
9.810
9.873
9.792
9.801
18,240,748
-0.07(-0.72%)
Feb 05, 2020
9.927
9.949
9.864
9.873
11,728,126
-0.05(-0.54%)
Feb 04, 2020
9.909
9.980
9.882
9.927
8,651,771
+0.14(+1.46%)
Feb 03, 2020
9.730
9.792
9.640
9.784
13,062,769
-0.02(-0.18%)
Jan 31, 2020
9.801
9.837
9.748
9.801
27,127,910
-0.09(-0.90%)
Jan 30, 2020
9.837
9.909
9.810
9.891
11,720,063
+0.00(+0.00%)
Jan 29, 2020
9.998
10.08
9.873
9.891
22,062,726
-0.04(-0.36%)
Jan 28, 2020
9.828
9.962
9.784
9.927
17,195,638
+0.10(+1.00%)
Jan 27, 2020
9.685
9.846
9.685
9.828
15,142,914
-0.04(-0.36%)
Jan 24, 2020
9.900
9.944
9.779
9.864
23,696,136
-0.03(-0.27%)
Jan 23, 2020
9.918
9.944
9.730
9.891
31,123,844
+0.02(+0.18%)
Jan 22, 2020
9.784
9.900
9.766
9.873
25,008,216
+0.17(+1.75%)
Jan 21, 2020
9.632
9.757
9.632
9.703
17,656,476
-0.03(-0.28%)
Jan 17, 2020
9.694
9.766
9.587
9.730
7,384,970
+0.03(+0.28%)
Jan 16, 2020
9.694
9.779
9.667
9.703
9,517,244
+0.00(+0.00%)
Jan 15, 2020
9.685
9.775
9.596
9.703
13,289,126
-0.01(-0.09%)
Jan 14, 2020
9.721
9.748
9.632
9.712
16,983,612
-0.02(-0.18%)
Jan 13, 2020
9.792
9.819
9.658
9.730
15,274,243
+0.21(+2.16%)
Jan 10, 2020
9.927
9.971
9.493
9.524
34,438,072
+0.15(+1.62%)
Jan 09, 2020
9.131
9.399
9.082
9.372
31,798,362
+0.35(+3.87%)
Jan 08, 2020
8.943
9.050
8.934
9.023
15,029,118
-0.01(-0.10%)
Jan 07, 2020
9.050
9.095
9.032
9.032
11,840,957
-0.10(-1.08%)
Jan 06, 2020
9.140
9.162
9.095
9.131
11,259,145
-0.09(-0.97%)
Jan 03, 2020
9.202
9.256
9.175
9.220
7,818,610
+0.02(+0.19%)
Jan 02, 2020
9.211
9.247
9.149
9.202
6,360,325
-0.03(-0.29%)
Dec 31, 2019
9.086
9.229
9.086
9.229
6,121,509
+0.14(+1.57%)
Dec 30, 2019
9.175
9.184
9.050
9.086
7,186,657
-0.09(-0.97%)
Dec 27, 2019
9.166
9.247
9.158
9.175
9,041,034
+0.08(+0.88%)
Dec 26, 2019
9.166
9.193
9.086
9.095
6,503,183
-0.06(-0.68%)
Dec 24, 2019
9.193
9.193
9.131
9.158
1,935,279
-0.04(-0.49%)
Dec 23, 2019
9.202
9.220
9.158
9.202
3,914,707
+0.00(+0.00%)
Dec 20, 2019
9.166
9.238
9.158
9.202
7,074,891
+0.02(+0.19%)
Dec 19, 2019
9.202
9.211
9.090
9.184
8,166,060
-0.05(-0.58%)
Dec 18, 2019
9.247
9.274
9.202
9.238
11,421,256
+0.04(+0.39%)
Dec 17, 2019
9.184
9.229
9.099
9.202
17,155,548
+0.14(+1.58%)
Dec 16, 2019
9.014
9.068
9.005
9.059
8,451,442
+0.04(+0.50%)
Dec 13, 2019
8.988
9.068
8.974
9.014
9,021,018
+0.04(+0.50%)
Dec 12, 2019
8.862
8.979
8.849
8.970
10,667,332
-0.04(-0.40%)
Dec 11, 2019
9.014
9.032
8.961
9.005
16,677,924
+0.03(+0.30%)
Dec 10, 2019
8.907
8.997
8.871
8.979
14,309,374
+0.09(+1.01%)
Dec 09, 2019
8.925
8.997
8.880
8.889
7,180,503
+0.00(+0.00%)
Dec 06, 2019
8.880
8.925
8.880
8.889
4,172,810
+0.04(+0.51%)
Dec 05, 2019
8.880
8.889
8.809
8.845
7,411,474
+0.03(+0.30%)
Dec 04, 2019
8.818
8.862
8.746
8.818
9,135,512
+0.17(+1.96%)
Dec 03, 2019
8.692
8.710
8.630
8.648
4,623,015
-0.02(-0.21%)
Dec 02, 2019
8.692
8.701
8.630
8.666
10,806,340
-0.13(-1.42%)
Nov 29, 2019
8.701
8.800
8.701
8.791
5,221,353
+0.04(+0.51%)
Nov 27, 2019
8.657
8.755
8.630
8.746
10,050,327
+0.12(+1.35%)
Nov 26, 2019
8.666
8.755
8.630
8.630
22,507,142
-0.20(-2.23%)
Nov 25, 2019
8.684
8.836
8.630
8.827
18,563,130
+0.24(+2.81%)
Nov 22, 2019
8.630
8.728
8.567
8.585
26,388,104
-0.24(-2.74%)
Nov 21, 2019
8.853
8.880
8.782
8.827
4,810,096
-0.04(-0.50%)
Nov 20, 2019
8.764
8.925
8.764
8.871
9,461,765
+0.08(+0.92%)
Nov 19, 2019
8.880
8.889
8.773
8.791
14,559,054
-0.03(-0.30%)
Nov 18, 2019
8.818
8.827
8.746
8.818
11,311,110
+0.00(+0.00%)
Nov 15, 2019
8.827
8.871
8.782
8.818
11,178,262
-0.01(-0.10%)
Nov 14, 2019
8.728
8.845
8.728
8.827
7,088,456
+0.14(+1.65%)
Nov 13, 2019
8.585
8.692
8.576
8.684
10,474,652
-0.04(-0.41%)
Nov 12, 2019
8.701
8.728
8.666
8.719
11,086,210
-0.04(-0.41%)
Nov 11, 2019
8.719
8.827
8.675
8.755
18,809,008
+0.10(+1.14%)
Nov 08, 2019
8.907
8.916
8.639
8.657
36,437,872
-0.30(-3.39%)
Nov 07, 2019
8.997
9.050
8.925
8.961
13,783,069
+0.13(+1.42%)
Nov 06, 2019
8.836
8.853
8.782
8.836
13,940,409
+0.14(+1.65%)
Nov 05, 2019
8.710
8.782
8.639
8.692
13,041,059
-0.04(-0.41%)
Nov 04, 2019
8.791
9.023
8.728
8.728
24,309,138
+0.21(+2.52%)
Nov 01, 2019
8.603
8.666
8.496
8.514
11,782,764
-0.06(-0.73%)
Oct 31, 2019
8.603
8.700
8.532
8.576
33,783,532
+0.24(+2.90%)
Oct 30, 2019
8.397
8.442
8.326
8.335
16,594,764
+0.01(+0.11%)
Oct 29, 2019
8.245
8.397
8.192
8.326
27,001,378
+0.13(+1.64%)
Oct 28, 2019
8.219
8.317
8.183
8.192
13,299,342
-0.04(-0.43%)
Oct 25, 2019
7.986
8.272
7.968
8.227
26,462,688
+0.24(+3.02%)
Oct 24, 2019
7.977
8.040
7.834
7.986
32,196,574
-0.10(-1.22%)
Oct 23, 2019
8.138
8.227
8.004
8.084
29,072,230
+0.03(+0.33%)
Oct 22, 2019
8.093
8.120
7.959
8.058
54,753,600
-0.15(-1.83%)
Oct 21, 2019
7.898
8.331
7.889
8.207
87,429,800
-1.13(-12.11%)
Oct 18, 2019
9.400
9.440
9.338
9.338
25,607,962
-0.02(-0.19%)
Oct 17, 2019
9.382
9.480
9.268
9.356
42,706,660
-0.01(-0.09%)
Oct 16, 2019
9.435
9.506
9.329
9.365
33,085,940
-0.06(-0.66%)
Oct 15, 2019
9.418
9.515
9.286
9.427
46,717,100
+0.04(+0.47%)
Oct 14, 2019
9.656
9.674
9.321
9.382
40,851,752
-0.31(-3.19%)
Oct 11, 2019
9.974
9.992
9.683
9.692
35,331,620
-0.19(-1.88%)
Oct 10, 2019
9.753
9.904
9.665
9.877
15,145,439
+0.02(+0.18%)
Oct 09, 2019
9.798
9.930
9.789
9.859
10,001,566
+0.04(+0.36%)
Oct 08, 2019
9.904
9.930
9.815
9.824
10,485,861
-0.15(-1.51%)
Oct 07, 2019
9.859
9.992
9.806
9.974
9,722,459
+0.06(+0.62%)
Oct 04, 2019
9.904
9.948
9.842
9.912
8,029,532
+0.05(+0.54%)
Oct 03, 2019
9.771
9.903
9.771
9.859
8,113,618
+0.07(+0.72%)
Oct 02, 2019
9.674
9.824
9.665
9.789
9,714,732
+0.04(+0.36%)
Oct 01, 2019
9.904
9.939
9.723
9.753
12,225,764
-0.29(-2.90%)
Sep 30, 2019
10.01
10.09
9.992
10.04
13,725,437
+0.14(+1.43%)
Sep 27, 2019
9.859
9.912
9.767
9.904
11,896,472
+0.07(+0.72%)
Sep 26, 2019
9.780
9.868
9.718
9.833
10,976,573
+0.06(+0.63%)
Sep 25, 2019
9.833
9.851
9.745
9.771
19,567,140
+0.02(+0.18%)
Sep 24, 2019
9.939
9.948
9.727
9.753
15,969,135
+0.04(+0.36%)
Sep 23, 2019
9.700
9.780
9.550
9.718
21,119,926
-0.31(-3.08%)
Sep 20, 2019
10.17
10.25
10.03
10.03
16,915,240
-0.22(-2.16%)
Sep 19, 2019
10.30
10.32
10.23
10.25
9,182,128
-0.09(-0.85%)
Sep 18, 2019
10.35
10.39
10.23
10.34
9,652,874
+0.03(+0.26%)
Sep 17, 2019
10.32
10.39
10.30
10.31
9,276,546
-0.08(-0.77%)
Sep 16, 2019
10.24
10.39
10.21
10.39
9,432,163
-0.01(-0.09%)
Sep 13, 2019
10.41
10.49
10.35
10.40
10,615,264
+0.08(+0.77%)
Sep 12, 2019
10.29
10.35
10.24
10.32
9,032,104
+0.09(+0.86%)
Sep 11, 2019
10.29
10.30
10.21
10.23
10,214,109
-0.04(-0.34%)
Sep 10, 2019
10.21
10.28
10.15
10.27
10,641,628
-0.02(-0.17%)
Sep 09, 2019
10.40
10.40
10.24
10.28
7,451,816
-0.15(-1.44%)
Sep 06, 2019
10.62
10.63
10.43
10.43
11,726,685
-0.23(-2.15%)
Sep 05, 2019
10.42
10.67
10.39
10.66
28,366,252
+0.34(+3.34%)
Sep 04, 2019
10.10
10.32
10.08
10.32
20,865,560
+0.35(+3.55%)
Sep 03, 2019
10.06
10.08
9.912
9.965
10,473,252
-0.19(-1.83%)
Aug 30, 2019
10.14
10.16
10.04
10.15
7,999,197
+0.09(+0.88%)
Aug 29, 2019
9.965
10.14
9.965
10.06
12,374,762
+0.17(+1.70%)
Aug 28, 2019
9.886
9.948
9.833
9.895
6,248,791
+0.04(+0.45%)
Aug 27, 2019
9.806
9.859
9.789
9.851
7,887,991
+0.02(+0.18%)
Aug 26, 2019
9.815
9.921
9.806
9.833
6,909,635
+0.02(+0.18%)
Aug 23, 2019
9.948
10.00
9.806
9.815
9,522,520
-0.09(-0.89%)
Aug 22, 2019
9.965
10.01
9.886
9.904
7,190,514
-0.08(-0.80%)
Aug 21, 2019
10.07
10.12
9.965
9.983
7,994,512
-0.03(-0.26%)
Aug 20, 2019
9.930
10.06
9.886
10.01
15,324,384
+0.18(+1.80%)
Aug 19, 2019
9.780
9.877
9.771
9.833
12,679,034
+0.05(+0.54%)
Aug 16, 2019
9.647
9.798
9.639
9.780
10,663,257
+0.12(+1.28%)
Aug 15, 2019
9.603
9.762
9.515
9.656
16,881,246
+0.12(+1.30%)
Aug 14, 2019
9.683
9.692
9.533
9.533
9,325,549
-0.24(-2.44%)
Aug 13, 2019
9.586
9.806
9.524
9.771
14,215,224
-0.04(-0.36%)
Aug 12, 2019
9.771
9.829
9.753
9.806
5,034,390
-0.03(-0.27%)
Aug 09, 2019
9.939
9.948
9.789
9.833
6,913,584
-0.11(-1.07%)
Aug 08, 2019
9.939
10.03
9.895
9.939
13,442,829
+0.08(+0.81%)
Aug 07, 2019
9.674
9.859
9.608
9.859
16,050,088
+0.14(+1.45%)
Aug 06, 2019
9.727
9.749
9.639
9.718
17,392,112
+0.09(+0.92%)
Aug 05, 2019
9.709
9.745
9.577
9.630
8,073,367
-0.16(-1.62%)
Aug 02, 2019
9.886
9.904
9.758
9.789
11,469,289
-0.16(-1.60%)
Aug 01, 2019
9.904
10.06
9.895
9.948
10,667,743
-0.05(-0.53%)
Jul 31, 2019
10.15
10.18
9.882
10.00
23,064,414
-0.09(-0.88%)
Jul 30, 2019
10.13
10.15
10.06
10.09
6,085,872
-0.08(-0.78%)
Jul 29, 2019
10.20
10.20
10.13
10.17
6,884,936
+0.03(+0.26%)
Jul 26, 2019
10.15
10.21
10.12
10.14
4,788,086
-0.04(-0.35%)
Jul 25, 2019
10.18
10.20
10.14
10.18
7,957,628
+0.05(+0.52%)
Jul 24, 2019
10.15
10.21
10.12
10.12
10,302,102
-0.03(-0.26%)
Jul 23, 2019
10.14
10.19
10.10
10.15
7,714,596
+0.03(+0.26%)
Jul 22, 2019
10.12
10.18
10.11
10.12
7,222,001
+0.06(+0.61%)
Jul 19, 2019
10.17
10.20
10.05
10.06
11,689,106
-0.14(-1.38%)
Jul 18, 2019
10.16
10.24
10.15
10.20
10,814,270
+0.05(+0.52%)
Jul 17, 2019
10.25
10.28
10.14
10.15
10,580,977
-0.04(-0.35%)
Jul 16, 2019
10.19
10.24
10.15
10.19
9,758,773
+0.03(+0.26%)
Jul 15, 2019
10.16
10.27
10.11
10.16
15,110,637
+0.09(+0.88%)
Jul 12, 2019
10.02
10.21
9.957
10.07
46,844,940
+0.60(+6.34%)
Jul 11, 2019
9.338
9.471
9.303
9.471
17,880,788
+0.21(+2.29%)
Jul 10, 2019
9.321
9.374
9.223
9.259
16,927,004
+0.05(+0.58%)
Jul 09, 2019
9.312
9.321
9.162
9.206
26,617,660
-0.12(-1.33%)
Jul 08, 2019
9.365
9.382
9.321
9.329
15,353,540
-0.11(-1.22%)
Jul 05, 2019
9.338
9.453
9.307
9.444
21,317,572
-0.04(-0.47%)
Jul 03, 2019
9.444
9.515
9.427
9.488
7,786,851
-0.02(-0.19%)
Jul 02, 2019
9.480
9.533
9.466
9.506
7,931,470
+0.05(+0.56%)
Jul 01, 2019
9.453
9.453
9.378
9.453
10,076,430
+0.00(+0.00%)
Jun 28, 2019
9.400
9.462
9.391
9.453
7,148,228
+0.07(+0.75%)
Jun 27, 2019
9.356
9.427
9.294
9.382
8,644,303
-0.04(-0.38%)
Jun 26, 2019
9.418
9.435
9.365
9.418
5,009,645
+0.01(+0.09%)
Jun 25, 2019
9.453
9.453
9.374
9.409
9,076,408
-0.03(-0.28%)
Jun 24, 2019
9.471
9.515
9.409
9.435
7,725,051
-0.04(-0.37%)
Jun 21, 2019
9.471
9.533
9.435
9.471
10,140,768
-0.04(-0.46%)
Jun 20, 2019
9.533
9.541
9.431
9.515
16,974,430
+0.15(+1.60%)
Jun 19, 2019
9.524
9.541
9.356
9.365
19,437,554
-0.13(-1.40%)
Jun 18, 2019
9.533
9.568
9.488
9.497
10,804,859
+0.13(+1.42%)
Jun 17, 2019
9.294
9.404
9.250
9.365
6,056,813
+0.00(+0.00%)
Jun 14, 2019
9.356
9.427
9.338
9.365
5,558,576
-0.02(-0.19%)
Jun 13, 2019
9.391
9.449
9.312
9.382
12,738,102
-0.03(-0.28%)
Jun 12, 2019
9.417
9.496
9.383
9.409
8,304,725
-0.03(-0.37%)
Jun 11, 2019
9.443
9.448
9.339
9.443
7,556,036
+0.05(+0.56%)
Jun 10, 2019
9.374
9.417
9.348
9.391
6,955,192
+0.13(+1.41%)
Jun 07, 2019
9.165
9.300
9.165
9.261
5,265,789
+0.09(+0.95%)
Jun 06, 2019
9.112
9.217
9.112
9.173
5,818,016
+0.08(+0.86%)
Jun 05, 2019
9.200
9.208
9.086
9.095
8,844,540
-0.12(-1.32%)
Jun 04, 2019
9.147
9.234
9.073
9.217
10,280,600
+0.11(+1.24%)
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.