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
Puxin Ltd ADR
(NY:
NEW
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2022
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 28, 2021
2.120
2.250
1.890
1.930
1,627,115
-0.23(-10.65%)
May 27, 2021
1.770
2.300
1.750
2.160
7,005,100
+0.39(+22.03%)
May 26, 2021
1.890
1.890
1.710
1.770
2,221,423
-0.14(-7.33%)
May 25, 2021
2.070
2.080
1.860
1.910
1,138,380
-0.06(-3.05%)
May 24, 2021
2.460
2.480
1.950
1.970
1,420,988
-0.57(-22.44%)
May 21, 2021
2.350
2.620
2.340
2.540
376,611
+0.19(+8.09%)
May 20, 2021
2.350
2.360
2.230
2.350
434,538
+0.05(+2.17%)
May 19, 2021
2.420
2.420
2.245
2.300
277,881
-0.16(-6.50%)
May 18, 2021
2.510
2.590
2.450
2.460
320,591
-0.07(-2.77%)
May 17, 2021
2.740
2.760
2.480
2.530
490,867
-0.23(-8.33%)
May 14, 2021
2.650
2.830
2.600
2.760
522,864
+0.17(+6.56%)
May 13, 2021
2.810
2.850
2.580
2.590
699,643
-0.28(-9.76%)
May 12, 2021
3.040
3.040
2.770
2.870
580,215
-0.23(-7.42%)
May 11, 2021
2.910
3.120
2.860
3.100
389,517
+0.10(+3.33%)
May 10, 2021
3.210
3.210
2.990
3.000
265,839
-0.20(-6.25%)
May 07, 2021
3.000
3.230
3.000
3.200
364,501
+0.21(+7.02%)
May 06, 2021
3.130
3.140
2.830
2.990
414,399
-0.16(-5.08%)
May 05, 2021
3.210
3.330
3.110
3.150
350,042
-0.06(-1.87%)
May 04, 2021
3.380
3.400
3.150
3.210
301,747
-0.19(-5.59%)
May 03, 2021
3.660
3.660
3.400
3.400
294,566
-0.19(-5.29%)
Apr 30, 2021
3.600
3.644
3.540
3.590
241,500
-0.08(-2.18%)
Apr 29, 2021
4.000
4.000
3.640
3.670
541,061
-0.38(-9.38%)
Apr 28, 2021
3.900
4.090
3.860
4.050
193,871
+0.07(+1.76%)
Apr 27, 2021
4.150
4.150
3.950
3.980
192,826
-0.15(-3.63%)
Apr 26, 2021
3.890
4.400
3.740
4.130
1,460,615
+0.32(+8.40%)
Apr 23, 2021
3.800
3.870
3.720
3.810
273,000
+0.00(+0.00%)
Apr 22, 2021
3.840
4.000
3.740
3.810
120,783
-0.02(-0.52%)
Apr 21, 2021
3.510
3.840
3.450
3.830
241,545
+0.22(+6.09%)
Apr 20, 2021
3.740
3.980
3.500
3.610
367,387
-0.21(-5.50%)
Apr 19, 2021
3.650
3.830
3.480
3.820
496,505
+0.28(+7.91%)
Apr 16, 2021
3.660
4.150
3.470
3.540
1,122,600
-0.08(-2.21%)
Apr 15, 2021
3.600
3.790
3.310
3.620
1,065,753
+0.13(+3.72%)
Apr 14, 2021
3.570
3.570
3.460
3.490
226,054
-0.05(-1.41%)
Apr 13, 2021
3.520
3.630
3.460
3.540
217,983
+0.02(+0.57%)
Apr 12, 2021
3.750
3.750
3.380
3.520
345,497
-0.24(-6.38%)
Apr 09, 2021
3.860
3.870
3.650
3.760
304,800
-0.17(-4.33%)
Apr 08, 2021
3.950
3.990
3.810
3.930
280,933
+0.02(+0.51%)
Apr 07, 2021
4.100
4.190
3.860
3.910
306,819
-0.18(-4.40%)
Apr 06, 2021
3.860
4.200
3.810
4.090
296,049
+0.21(+5.41%)
Apr 05, 2021
4.390
4.400
3.860
3.880
736,983
-0.47(-10.80%)
Apr 01, 2021
4.130
4.360
3.960
4.350
657,600
+0.35(+8.75%)
Mar 31, 2021
3.890
4.200
3.880
4.000
894,592
+0.24(+6.38%)
Mar 30, 2021
3.810
3.980
3.700
3.760
693,314
+0.07(+1.90%)
Mar 29, 2021
4.080
4.080
3.540
3.690
676,266
-0.51(-12.14%)
Mar 26, 2021
4.720
4.720
3.950
4.200
583,200
-0.38(-8.30%)
Mar 25, 2021
4.700
4.740
4.530
4.580
331,690
-0.13(-2.76%)
Mar 24, 2021
5.170
5.250
4.640
4.710
331,649
-0.45(-8.72%)
Mar 23, 2021
5.640
5.640
5.120
5.160
330,246
-0.41(-7.36%)
Mar 22, 2021
5.760
5.780
5.460
5.570
457,499
-0.06(-1.07%)
Mar 19, 2021
5.390
5.640
5.301
5.630
359,700
+0.11(+1.99%)
Mar 18, 2021
5.720
5.780
5.500
5.520
133,652
-0.25(-4.33%)
Mar 17, 2021
5.840
5.960
5.560
5.770
278,259
-0.13(-2.20%)
Mar 16, 2021
6.290
6.800
5.750
5.900
1,089,862
-0.31(-4.99%)
Mar 15, 2021
5.780
6.240
5.780
6.210
267,809
+0.26(+4.37%)
Mar 12, 2021
5.750
6.070
5.750
5.950
221,100
+0.13(+2.23%)
Mar 11, 2021
5.780
5.950
5.310
5.820
376,275
+0.15(+2.65%)
Mar 10, 2021
6.170
6.330
5.500
5.670
813,190
-0.45(-7.35%)
Mar 09, 2021
6.280
6.530
5.900
6.120
535,564
-0.09(-1.45%)
Mar 08, 2021
6.610
6.640
5.950
6.210
461,792
-0.33(-5.05%)
Mar 05, 2021
6.390
6.565
5.980
6.540
343,000
+0.28(+4.47%)
Mar 04, 2021
6.480
6.660
6.100
6.260
261,000
-0.21(-3.25%)
Mar 03, 2021
7.150
7.230
6.410
6.470
340,412
-0.66(-9.26%)
Mar 02, 2021
7.420
7.770
7.120
7.130
255,001
-0.29(-3.91%)
Mar 01, 2021
7.290
7.720
7.217
7.420
780,170
+0.33(+4.65%)
Feb 26, 2021
7.180
7.410
6.660
7.090
1,088,400
-0.04(-0.56%)
Feb 25, 2021
7.560
7.730
7.000
7.130
543,815
-0.58(-7.52%)
Feb 24, 2021
7.430
7.775
7.310
7.710
340,707
+0.28(+3.77%)
Feb 23, 2021
8.010
8.130
7.240
7.430
408,051
-0.59(-7.36%)
Feb 22, 2021
8.560
9.090
8.010
8.020
500,706
-0.48(-5.65%)
Feb 19, 2021
8.320
9.170
8.320
8.500
1,026,100
+0.10(+1.19%)
Feb 18, 2021
8.810
8.810
8.290
8.400
708,472
-0.41(-4.65%)
Feb 17, 2021
8.490
9.080
8.480
8.810
1,244,634
+0.32(+3.77%)
Feb 16, 2021
8.180
8.780
8.180
8.490
795,848
+0.46(+5.73%)
Feb 12, 2021
7.810
8.180
7.700
8.030
946,500
+0.35(+4.56%)
Feb 11, 2021
7.490
8.100
7.310
7.680
844,040
+0.17(+2.26%)
Feb 10, 2021
7.990
7.990
7.350
7.510
1,056,467
-0.25(-3.22%)
Feb 09, 2021
6.990
7.860
6.950
7.760
1,022,916
+0.84(+12.14%)
Feb 08, 2021
7.060
7.330
6.910
6.920
661,268
-0.12(-1.70%)
Feb 05, 2021
7.290
7.290
6.825
7.040
908,100
+0.19(+2.77%)
Feb 04, 2021
6.790
7.090
6.600
6.850
336,688
+0.29(+4.42%)
Feb 03, 2021
6.900
7.200
6.500
6.560
769,026
-0.29(-4.23%)
Feb 02, 2021
6.760
7.050
6.500
6.850
501,973
+0.25(+3.79%)
Feb 01, 2021
6.330
6.710
6.330
6.600
157,743
+0.27(+4.27%)
Jan 29, 2021
6.600
6.740
6.280
6.330
337,300
+0.15(+2.43%)
Jan 28, 2021
6.650
6.650
6.150
6.180
330,905
-0.47(-7.07%)
Jan 27, 2021
6.430
6.960
6.410
6.650
280,047
+0.15(+2.31%)
Jan 26, 2021
6.700
6.890
6.460
6.500
241,034
-0.19(-2.84%)
Jan 25, 2021
7.000
7.200
6.600
6.690
457,280
-0.25(-3.60%)
Jan 22, 2021
6.580
7.130
6.580
6.940
841,500
+0.40(+6.12%)
Jan 21, 2021
6.510
6.645
6.200
6.540
487,676
+0.18(+2.83%)
Jan 20, 2021
5.980
6.670
5.930
6.360
751,195
+0.39(+6.53%)
Jan 19, 2021
5.810
6.080
5.710
5.970
572,136
+0.23(+4.01%)
Jan 15, 2021
6.010
6.085
5.710
5.740
327,700
-0.26(-4.33%)
Jan 14, 2021
6.090
6.280
6.000
6.000
228,541
-0.02(-0.33%)
Jan 13, 2021
6.070
6.200
5.950
6.020
383,255
-0.05(-0.82%)
Jan 12, 2021
6.400
6.410
5.930
6.070
308,773
-0.32(-5.01%)
Jan 11, 2021
6.280
6.410
6.150
6.390
275,506
+0.03(+0.47%)
Jan 08, 2021
6.160
6.390
6.110
6.360
227,700
+0.25(+4.09%)
Jan 07, 2021
6.120
6.260
6.000
6.110
325,361
+0.01(+0.16%)
Jan 06, 2021
6.160
6.210
6.050
6.100
427,132
-0.06(-0.97%)
Jan 05, 2021
6.100
6.180
5.910
6.160
376,923
+0.04(+0.65%)
Jan 04, 2021
5.820
6.410
5.820
6.120
323,348
+0.30(+5.15%)
Dec 31, 2020
5.820
5.820
5.820
212,092
-0.95(-14.03%)
Dec 30, 2020
6.820
6.970
6.600
6.770
212,092
-0.04(-0.59%)
Dec 29, 2020
6.880
6.960
6.310
6.810
261,470
-0.05(-0.73%)
Dec 28, 2020
6.970
6.990
6.740
6.860
345,710
+0.01(+0.15%)
Dec 24, 2020
7.010
7.010
6.500
6.850
205,400
-0.25(-3.52%)
Dec 23, 2020
7.010
7.140
6.870
7.100
356,878
+0.11(+1.57%)
Dec 22, 2020
6.800
7.130
6.620
6.990
608,868
+0.29(+4.33%)
Dec 21, 2020
6.710
6.800
6.520
6.700
103,373
-0.03(-0.45%)
Dec 18, 2020
6.780
6.860
6.620
6.730
96,200
-0.06(-0.88%)
Dec 17, 2020
6.800
6.800
6.500
6.790
265,599
+0.01(+0.15%)
Dec 16, 2020
6.850
6.880
6.500
6.780
313,228
+0.02(+0.30%)
Dec 15, 2020
6.300
6.800
6.200
6.760
326,314
+0.67(+11.00%)
Dec 14, 2020
6.570
6.670
5.900
6.090
578,063
-0.42(-6.45%)
Dec 11, 2020
6.570
6.590
6.510
6.510
111,200
-0.06(-0.91%)
Dec 10, 2020
6.990
7.350
6.300
6.570
639,350
-0.47(-6.68%)
Dec 09, 2020
7.100
7.390
7.000
7.040
358,072
+0.01(+0.14%)
Dec 08, 2020
7.250
7.300
7.000
7.030
276,598
-0.22(-3.03%)
Dec 07, 2020
7.100
7.400
7.100
7.250
347,337
+0.15(+2.11%)
Dec 04, 2020
7.320
7.490
7.080
7.100
394,200
-0.20(-2.74%)
Dec 03, 2020
7.250
7.620
7.030
7.300
449,452
+0.00(+0.00%)
Dec 02, 2020
7.550
7.720
7.190
7.300
255,027
-0.22(-2.93%)
Dec 01, 2020
8.240
8.240
7.450
7.520
418,088
-0.43(-5.41%)
Nov 30, 2020
7.900
8.360
7.710
7.950
1,445,179
+0.05(+0.63%)
Nov 27, 2020
7.690
7.990
7.620
7.900
222,500
+0.36(+4.77%)
Nov 25, 2020
8.000
8.100
7.510
7.540
382,700
-0.39(-4.92%)
Nov 24, 2020
7.670
7.960
7.630
7.930
339,681
+0.39(+5.17%)
Nov 23, 2020
7.210
7.650
7.210
7.540
204,220
+0.32(+4.43%)
Nov 20, 2020
7.380
7.490
7.180
7.220
149,800
-0.23(-3.09%)
Nov 19, 2020
7.080
7.590
6.860
7.450
251,420
+0.48(+6.89%)
Nov 18, 2020
7.280
7.380
6.850
6.970
345,386
-0.28(-3.86%)
Nov 17, 2020
7.500
7.790
7.250
7.250
380,499
-0.25(-3.33%)
Nov 16, 2020
7.860
8.090
7.470
7.500
377,692
-0.21(-2.72%)
Nov 13, 2020
7.580
8.200
7.580
7.710
288,900
+0.11(+1.45%)
Nov 12, 2020
7.800
8.230
7.460
7.600
358,181
-0.04(-0.52%)
Nov 11, 2020
7.310
7.790
7.310
7.640
198,427
+0.25(+3.38%)
Nov 10, 2020
7.450
7.525
7.000
7.390
306,704
-0.10(-1.34%)
Nov 09, 2020
7.810
7.810
7.260
7.490
362,347
-0.07(-0.93%)
Nov 06, 2020
7.610
7.650
7.300
7.560
342,700
-0.04(-0.53%)
Nov 05, 2020
7.620
7.700
7.350
7.600
274,970
+0.25(+3.40%)
Nov 04, 2020
7.530
7.640
7.100
7.350
273,550
-0.20(-2.65%)
Nov 03, 2020
7.320
7.600
7.180
7.550
240,592
+0.41(+5.74%)
Nov 02, 2020
7.340
7.500
6.980
7.140
256,301
-0.25(-3.38%)
Oct 30, 2020
7.520
7.600
7.180
7.390
329,500
-0.10(-1.34%)
Oct 29, 2020
7.070
7.720
6.930
7.490
335,800
+0.45(+6.39%)
Oct 28, 2020
7.260
7.320
6.840
7.040
375,800
-0.17(-2.36%)
Oct 27, 2020
7.710
7.710
7.200
7.210
266,910
-0.42(-5.50%)
Oct 26, 2020
7.680
7.745
7.430
7.630
224,680
-0.10(-1.29%)
Oct 23, 2020
7.840
8.000
7.560
7.730
238,600
-0.07(-0.90%)
Oct 22, 2020
7.650
8.140
7.550
7.800
296,932
+0.16(+2.09%)
Oct 21, 2020
8.320
8.320
7.610
7.640
383,636
-0.68(-8.17%)
Oct 20, 2020
8.420
8.640
8.245
8.320
305,528
-0.12(-1.42%)
Oct 19, 2020
8.940
9.050
8.340
8.440
471,798
-0.56(-6.22%)
Oct 16, 2020
9.060
9.130
8.910
9.000
249,900
-0.04(-0.44%)
Oct 15, 2020
8.990
9.120
8.900
9.040
262,383
+0.12(+1.35%)
Oct 14, 2020
9.020
9.170
8.800
8.920
96,003
-0.01(-0.11%)
Oct 13, 2020
9.010
9.280
8.900
8.930
284,064
-0.10(-1.11%)
Oct 12, 2020
9.120
9.430
8.920
9.030
334,436
-0.01(-0.11%)
Oct 09, 2020
8.880
9.090
8.730
9.040
91,300
+0.27(+3.08%)
Oct 08, 2020
9.010
9.590
8.770
8.770
332,053
-0.32(-3.52%)
Oct 07, 2020
9.250
9.320
8.900
9.090
170,676
-0.09(-0.98%)
Oct 06, 2020
9.470
9.650
9.150
9.180
275,352
-0.42(-4.37%)
Oct 05, 2020
8.980
9.700
8.980
9.600
249,231
+0.44(+4.80%)
Oct 02, 2020
8.740
9.290
8.740
9.160
202,300
+0.28(+3.15%)
Oct 01, 2020
8.980
9.290
8.800
8.880
417,560
-0.01(-0.11%)
Sep 30, 2020
8.920
9.460
8.760
8.890
469,653
-0.01(-0.11%)
Sep 29, 2020
9.340
9.800
8.900
8.900
497,920
-0.40(-4.30%)
Sep 28, 2020
9.720
10.09
9.300
9.300
409,798
-0.49(-5.01%)
Sep 25, 2020
9.720
10.06
9.590
9.790
372,300
-0.11(-1.11%)
Sep 24, 2020
9.830
10.18
9.650
9.900
476,333
+0.07(+0.71%)
Sep 23, 2020
9.730
10.12
9.630
9.830
397,804
+0.10(+1.03%)
Sep 22, 2020
9.460
9.790
9.330
9.730
398,382
+0.32(+3.40%)
Sep 21, 2020
9.350
9.890
9.170
9.410
448,549
-0.09(-0.95%)
Sep 18, 2020
9.250
9.540
9.050
9.500
205,500
+0.23(+2.48%)
Sep 17, 2020
9.150
9.740
9.050
9.270
422,090
+0.02(+0.22%)
Sep 16, 2020
8.830
9.770
8.700
9.250
274,308
+0.30(+3.35%)
Sep 15, 2020
9.100
9.340
8.610
8.950
547,690
-0.06(-0.67%)
Sep 14, 2020
9.300
9.460
8.950
9.010
232,942
-0.37(-3.94%)
Sep 11, 2020
9.130
9.670
9.130
9.380
373,400
+0.28(+3.08%)
Sep 10, 2020
9.960
10.22
9.050
9.100
567,643
-0.87(-8.73%)
Sep 09, 2020
10.20
10.68
9.820
9.970
602,454
-0.23(-2.25%)
Sep 08, 2020
9.700
10.59
9.250
10.20
604,430
+0.35(+3.55%)
Sep 04, 2020
9.800
10.47
9.390
9.850
572,600
+0.00(+0.00%)
Sep 03, 2020
9.250
9.990
9.190
9.850
400,946
+0.47(+5.01%)
Sep 02, 2020
9.300
9.445
8.940
9.380
448,153
-0.02(-0.21%)
Sep 01, 2020
8.890
9.580
8.890
9.400
362,510
+0.52(+5.86%)
Aug 31, 2020
9.370
9.640
8.860
8.880
477,829
-0.50(-5.33%)
Aug 28, 2020
8.920
9.500
8.640
9.380
173,300
+0.61(+6.96%)
Aug 27, 2020
8.900
8.940
8.600
8.770
1,162,548
-0.18(-2.01%)
Aug 26, 2020
9.440
9.440
8.560
8.950
469,717
-0.64(-6.67%)
Aug 25, 2020
9.800
9.940
9.310
9.590
175,083
-0.18(-1.84%)
Aug 24, 2020
10.30
10.59
9.560
9.770
462,819
-0.21(-2.10%)
Aug 21, 2020
9.330
10.13
9.330
9.980
244,500
+0.47(+4.94%)
Aug 20, 2020
9.450
9.570
8.830
9.510
281,765
+0.14(+1.49%)
Aug 19, 2020
10.77
11.06
9.340
9.370
366,211
-1.52(-13.96%)
Aug 18, 2020
10.82
10.99
10.57
10.89
172,967
+0.07(+0.65%)
Aug 17, 2020
10.86
11.18
10.75
10.82
186,614
-0.11(-1.01%)
Aug 14, 2020
10.70
11.18
10.25
10.93
446,000
+0.02(+0.18%)
Aug 13, 2020
10.94
11.25
10.00
10.91
437,504
-0.35(-3.11%)
Aug 12, 2020
11.45
11.68
11.23
11.26
305,213
-0.10(-0.88%)
Aug 11, 2020
11.62
11.85
11.27
11.36
417,617
-0.10(-0.87%)
Aug 10, 2020
11.51
12.08
11.01
11.46
499,200
+0.18(+1.60%)
Aug 07, 2020
11.10
12.39
11.05
11.28
1,100,400
+0.07(+0.62%)
Aug 06, 2020
11.38
11.62
11.01
11.21
501,571
-0.21(-1.84%)
Aug 05, 2020
11.48
11.64
10.68
11.42
528,871
+0.03(+0.26%)
Aug 04, 2020
10.57
11.39
10.48
11.39
626,627
+0.89(+8.48%)
Aug 03, 2020
10.88
10.95
10.41
10.50
416,933
-0.43(-3.93%)
Jul 31, 2020
10.78
11.16
10.54
10.93
303,200
+0.08(+0.74%)
Jul 30, 2020
10.47
11.14
9.740
10.85
388,386
+0.32(+3.04%)
Jul 29, 2020
11.13
11.69
10.48
10.53
362,020
-0.69(-6.15%)
Jul 28, 2020
10.15
11.39
10.15
11.22
558,982
+0.79(+7.57%)
Jul 27, 2020
10.52
11.10
10.31
10.43
315,693
-0.08(-0.76%)
Jul 24, 2020
11.04
11.07
10.31
10.51
573,000
-0.96(-8.37%)
Jul 23, 2020
10.91
11.58
10.81
11.47
707,804
+0.48(+4.37%)
Jul 22, 2020
10.50
11.17
10.14
10.99
1,026,830
+0.08(+0.73%)
Jul 21, 2020
10.21
10.93
9.900
10.91
530,384
+0.80(+7.91%)
Jul 20, 2020
10.02
10.30
9.900
10.11
511,654
+0.06(+0.60%)
Jul 17, 2020
9.970
10.13
9.890
10.05
344,000
+0.24(+2.45%)
Jul 16, 2020
9.000
10.00
8.700
9.810
881,313
+0.39(+4.14%)
Jul 15, 2020
9.200
10.11
9.185
9.420
827,152
+0.45(+5.02%)
Jul 14, 2020
7.930
9.790
7.750
8.970
1,597,487
+0.95(+11.85%)
Jul 13, 2020
8.300
8.580
7.950
8.020
995,268
+0.15(+1.91%)
Jul 10, 2020
6.910
7.940
6.910
7.870
1,033,600
+1.18(+17.64%)
Jul 09, 2020
8.380
8.460
6.170
6.690
1,607,463
-1.46(-17.91%)
Jul 08, 2020
7.200
8.500
7.200
8.150
1,133,821
+0.90(+12.41%)
Jul 07, 2020
7.180
7.380
6.710
7.250
579,756
+0.07(+0.97%)
Jul 06, 2020
6.140
7.240
6.060
7.180
1,637,493
+1.51(+26.63%)
Jul 02, 2020
5.280
5.850
5.220
5.670
290,400
+0.43(+8.21%)
Jul 01, 2020
5.180
5.370
5.100
5.240
160,670
+0.08(+1.55%)
Jun 30, 2020
5.280
5.380
5.030
5.160
235,786
-0.15(-2.82%)
Jun 29, 2020
5.350
5.450
5.260
5.310
218,963
-0.01(-0.19%)
Jun 26, 2020
5.530
5.660
5.270
5.320
223,800
-0.34(-6.01%)
Jun 25, 2020
5.500
5.690
5.470
5.660
179,427
+0.04(+0.71%)
Jun 24, 2020
5.660
5.730
5.460
5.620
121,944
-0.04(-0.71%)
Jun 23, 2020
5.690
5.840
5.615
5.660
185,854
+0.01(+0.18%)
Jun 22, 2020
6.020
6.080
5.550
5.650
424,777
-0.35(-5.83%)
Jun 19, 2020
6.070
6.430
5.950
6.000
274,100
-0.06(-0.99%)
Jun 18, 2020
6.180
6.240
5.960
6.060
148,863
-0.03(-0.49%)
Jun 17, 2020
6.080
6.250
6.040
6.090
148,768
-0.10(-1.62%)
Jun 16, 2020
6.300
6.420
6.120
6.190
131,238
-0.13(-2.06%)
Jun 15, 2020
6.060
6.455
6.030
6.320
172,695
+0.12(+1.94%)
Jun 12, 2020
6.260
6.405
6.050
6.200
238,600
-0.05(-0.80%)
Jun 11, 2020
5.970
6.398
5.960
6.250
218,996
+0.16(+2.63%)
Jun 10, 2020
6.610
6.610
6.050
6.090
636,251
-0.35(-5.43%)
Jun 09, 2020
6.080
6.500
5.920
6.440
396,912
+0.32(+5.23%)
Jun 08, 2020
6.300
6.470
5.930
6.120
483,379
-0.15(-2.39%)
Jun 05, 2020
6.400
6.660
6.150
6.270
344,600
-0.23(-3.54%)
Jun 04, 2020
6.690
6.850
6.440
6.500
202,669
-0.32(-4.69%)
Jun 03, 2020
6.660
6.958
6.660
6.820
144,015
+0.02(+0.29%)
Jun 02, 2020
6.750
6.810
6.510
6.800
194,191
+0.10(+1.49%)
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.