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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
13.59
-0.21 (-1.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2021
3.650
3.793
3.628
3.784
145,764,640
+0.23(+6.58%)
May 27, 2021
3.554
3.572
3.509
3.550
61,894,160
+0.01(+0.31%)
May 26, 2021
3.476
3.543
3.461
3.539
70,576,784
+0.06(+1.70%)
May 25, 2021
3.580
3.583
3.476
3.480
65,594,476
-0.07(-1.98%)
May 24, 2021
3.528
3.574
3.502
3.550
55,913,692
+0.06(+1.70%)
May 21, 2021
3.528
3.563
3.487
3.491
72,423,240
-0.03(-0.74%)
May 20, 2021
3.554
3.559
3.487
3.517
88,817,872
-0.03(-0.73%)
May 19, 2021
3.546
3.583
3.494
3.543
73,692,856
-0.06(-1.65%)
May 18, 2021
3.635
3.654
3.569
3.602
70,535,064
-0.03(-0.92%)
May 17, 2021
3.572
3.646
3.561
3.635
70,471,752
+0.05(+1.34%)
May 14, 2021
3.528
3.606
3.511
3.587
108,221,272
+0.17(+4.99%)
May 13, 2021
3.398
3.428
3.317
3.417
89,552,440
+0.04(+1.10%)
May 12, 2021
3.491
3.509
3.380
3.380
115,365,568
-0.09(-2.46%)
May 11, 2021
3.354
3.483
3.346
3.465
102,680,984
+0.05(+1.41%)
May 10, 2021
3.417
3.461
3.394
3.417
102,935,680
+0.06(+1.65%)
May 07, 2021
3.257
3.372
3.239
3.361
84,076,448
+0.11(+3.54%)
May 06, 2021
3.235
3.254
3.211
3.246
90,642,784
+0.03(+0.92%)
May 05, 2021
3.205
3.235
3.120
3.217
76,092,736
+0.16(+5.21%)
May 04, 2021
3.142
3.146
3.057
3.057
60,196,480
-0.09(-2.71%)
May 03, 2021
3.146
3.172
3.109
3.142
101,670,648
+0.00(+0.00%)
Apr 30, 2021
3.161
3.209
3.135
3.142
80,096,464
-0.03(-0.93%)
Apr 29, 2021
3.272
3.276
3.139
3.172
81,091,288
-0.09(-2.73%)
Apr 28, 2021
3.150
3.261
3.146
3.261
83,357,352
+0.18(+5.90%)
Apr 27, 2021
3.183
3.209
3.061
3.079
68,871,712
-0.09(-2.69%)
Apr 26, 2021
3.154
3.197
3.135
3.165
50,798,528
+0.04(+1.18%)
Apr 23, 2021
3.154
3.165
3.085
3.128
73,425,136
-0.02(-0.59%)
Apr 22, 2021
3.142
3.161
3.105
3.146
84,360,464
+0.06(+1.92%)
Apr 21, 2021
3.046
3.094
3.035
3.087
43,520,736
+0.00(+0.00%)
Apr 20, 2021
3.161
3.176
3.068
3.087
89,477,608
-0.08(-2.46%)
Apr 19, 2021
2.979
3.235
2.972
3.165
154,729,904
+0.16(+5.17%)
Apr 16, 2021
2.957
3.024
2.931
3.009
83,115,592
+0.01(+0.25%)
Apr 15, 2021
3.072
3.091
2.998
3.002
59,750,516
-0.04(-1.19%)
Apr 14, 2021
2.948
3.066
2.945
3.038
96,778,400
+0.08(+2.66%)
Apr 13, 2021
2.941
2.998
2.927
2.959
90,572,576
+0.00(+0.00%)
Apr 12, 2021
3.023
3.041
2.943
2.959
74,222,352
-0.01(-0.24%)
Apr 09, 2021
2.945
2.970
2.937
2.966
131,108,672
-0.03(-0.96%)
Apr 08, 2021
3.009
3.023
2.952
2.995
84,905,264
-0.02(-0.59%)
Apr 07, 2021
3.027
3.052
2.988
3.013
75,881,936
+0.00(+0.12%)
Apr 06, 2021
3.016
3.050
2.991
3.009
60,146,036
+0.01(+0.36%)
Apr 05, 2021
3.005
3.016
2.959
2.998
54,004,380
+0.04(+1.33%)
Apr 01, 2021
3.013
3.038
2.941
2.959
87,781,888
-0.08(-2.48%)
Mar 31, 2021
2.948
3.052
2.941
3.034
77,465,080
+0.12(+4.05%)
Mar 30, 2021
2.916
2.952
2.898
2.916
61,253,008
+0.00(+0.00%)
Mar 29, 2021
2.855
2.927
2.848
2.916
72,943,960
+0.01(+0.49%)
Mar 26, 2021
2.923
2.980
2.848
2.902
87,053,520
+0.00(+0.00%)
Mar 25, 2021
2.801
2.905
2.769
2.902
86,861,912
+0.04(+1.25%)
Mar 24, 2021
2.937
3.002
2.855
2.866
81,594,928
-0.05(-1.72%)
Mar 23, 2021
2.955
3.023
2.909
2.916
84,008,264
-0.08(-2.63%)
Mar 22, 2021
2.984
3.020
2.934
2.995
65,701,744
-0.04(-1.41%)
Mar 19, 2021
2.962
3.081
2.925
3.038
82,855,784
+0.09(+3.16%)
Mar 18, 2021
2.973
3.038
2.912
2.945
99,365,600
-0.07(-2.37%)
Mar 17, 2021
2.869
3.030
2.859
3.016
88,840,928
+0.11(+3.95%)
Mar 16, 2021
2.959
2.962
2.887
2.902
70,660,512
-0.03(-0.98%)
Mar 15, 2021
2.909
2.934
2.862
2.930
64,628,684
+0.03(+0.86%)
Mar 12, 2021
2.923
2.934
2.873
2.905
72,640,792
-0.05(-1.58%)
Mar 11, 2021
2.898
2.984
2.852
2.952
144,464,528
+0.15(+5.23%)
Mar 10, 2021
2.705
2.812
2.680
2.805
146,535,040
+0.20(+7.84%)
Mar 09, 2021
2.590
2.694
2.526
2.601
161,646,608
+0.02(+0.83%)
Mar 08, 2021
2.723
2.748
2.562
2.580
170,325,472
-0.20(-7.09%)
Mar 05, 2021
2.844
2.844
2.726
2.776
163,864,944
+0.05(+1.70%)
Mar 04, 2021
2.780
2.837
2.694
2.730
209,642,976
+0.07(+2.69%)
Mar 03, 2021
2.640
2.701
2.562
2.658
301,276,224
-0.11(-4.01%)
Mar 02, 2021
2.691
2.801
2.676
2.769
243,066,432
-0.03(-0.90%)
Mar 01, 2021
2.844
2.941
2.791
2.794
166,206,368
-0.04(-1.51%)
Feb 26, 2021
2.977
2.977
2.809
2.837
169,462,400
-0.12(-4.11%)
Feb 25, 2021
3.195
3.238
2.934
2.959
177,121,136
-0.16(-5.16%)
Feb 24, 2021
3.091
3.163
3.063
3.120
177,300,752
+0.09(+2.95%)
Feb 23, 2021
3.023
3.113
2.941
3.030
339,514,848
+0.19(+6.67%)
Feb 22, 2021
2.819
2.898
2.780
2.841
579,773,888
-0.75(-20.99%)
Feb 19, 2021
3.707
3.721
3.553
3.596
209,074,960
-0.28(-7.12%)
Feb 18, 2021
3.961
3.968
3.839
3.871
79,493,512
-0.04(-0.92%)
Feb 17, 2021
3.828
3.929
3.750
3.907
69,906,496
+0.08(+2.06%)
Feb 16, 2021
3.828
3.893
3.800
3.828
53,781,456
+0.05(+1.42%)
Feb 12, 2021
3.710
3.807
3.707
3.775
49,776,412
+0.01(+0.19%)
Feb 11, 2021
3.796
3.818
3.732
3.768
56,718,836
+0.04(+1.06%)
Feb 10, 2021
3.649
3.768
3.624
3.728
62,378,224
+0.05(+1.36%)
Feb 09, 2021
3.721
3.739
3.635
3.678
118,901,312
-0.12(-3.11%)
Feb 08, 2021
3.893
3.950
3.746
3.796
151,854,528
-0.16(-4.16%)
Feb 05, 2021
4.043
4.106
3.868
3.961
91,367,528
+0.08(+1.93%)
Feb 04, 2021
3.861
3.900
3.803
3.886
40,546,624
-0.03(-0.82%)
Feb 03, 2021
3.907
3.954
3.864
3.918
53,824,276
+0.04(+1.11%)
Feb 02, 2021
3.936
3.989
3.828
3.875
90,518,656
+0.20(+5.35%)
Feb 01, 2021
3.642
3.728
3.596
3.678
64,664,584
+0.08(+2.29%)
Jan 29, 2021
3.664
3.692
3.585
3.596
53,423,824
-0.18(-4.74%)
Jan 28, 2021
3.803
3.839
3.721
3.775
63,837,456
+0.08(+2.03%)
Jan 27, 2021
3.678
3.821
3.589
3.700
87,574,952
-0.00(-0.10%)
Jan 26, 2021
3.721
3.782
3.682
3.703
91,639,576
+0.09(+2.58%)
Jan 25, 2021
3.617
3.621
3.510
3.610
50,782,616
-0.04(-0.98%)
Jan 22, 2021
3.632
3.696
3.592
3.646
90,255,416
-0.12(-3.23%)
Jan 21, 2021
3.882
3.882
3.732
3.768
41,433,228
-0.11(-2.77%)
Jan 20, 2021
3.954
3.961
3.864
3.875
48,946,344
-0.02(-0.46%)
Jan 19, 2021
3.914
3.925
3.828
3.893
61,419,868
-0.01(-0.18%)
Jan 15, 2021
3.950
3.986
3.882
3.900
99,851,328
-0.23(-5.46%)
Jan 14, 2021
4.022
4.147
3.989
4.125
77,673,856
+0.11(+2.85%)
Jan 13, 2021
4.147
4.157
3.989
4.011
72,569,464
-0.18(-4.35%)
Jan 12, 2021
4.140
4.208
4.093
4.193
82,193,024
+0.11(+2.81%)
Jan 11, 2021
4.072
4.129
4.032
4.079
42,316,640
-0.10(-2.48%)
Jan 08, 2021
4.243
4.251
4.122
4.183
55,038,188
+0.00(+0.00%)
Jan 07, 2021
4.229
4.236
4.140
4.183
60,624,904
+0.03(+0.60%)
Jan 06, 2021
4.165
4.254
4.118
4.157
73,828,416
+0.04(+0.87%)
Jan 05, 2021
3.907
4.165
3.903
4.122
76,338,216
+0.12(+2.95%)
Jan 04, 2021
4.090
4.150
3.961
4.004
84,397,744
-0.01(-0.36%)
Dec 31, 2020
4.018
4.018
4.018
48,288,960
+0.01(+0.18%)
Dec 30, 2020
3.950
4.025
3.950
4.011
48,288,960
+0.06(+1.45%)
Dec 29, 2020
3.975
3.989
3.921
3.954
36,938,408
+0.02(+0.55%)
Dec 28, 2020
3.932
3.971
3.903
3.932
38,983,932
+0.01(+0.18%)
Dec 24, 2020
3.929
3.929
3.853
3.925
20,707,518
+0.01(+0.27%)
Dec 23, 2020
3.893
3.989
3.886
3.914
34,512,128
+0.04(+1.02%)
Dec 22, 2020
3.882
3.900
3.835
3.875
40,417,504
+0.03(+0.65%)
Dec 21, 2020
3.839
3.914
3.814
3.850
59,963,552
-0.19(-4.69%)
Dec 18, 2020
4.064
4.093
4.020
4.039
41,117,092
-0.03(-0.70%)
Dec 17, 2020
4.082
4.125
4.047
4.068
54,701,544
+0.03(+0.71%)
Dec 16, 2020
3.961
4.054
3.914
4.039
54,106,272
+0.05(+1.35%)
Dec 15, 2020
3.932
4.004
3.896
3.986
46,810,908
+0.09(+2.20%)
Dec 14, 2020
4.007
4.039
3.889
3.900
54,026,952
-0.08(-2.07%)
Dec 11, 2020
3.957
3.996
3.918
3.982
66,291,224
-0.05(-1.15%)
Dec 10, 2020
3.857
4.075
3.825
4.029
91,058,416
+0.25(+6.63%)
Dec 09, 2020
3.835
3.868
3.728
3.778
73,604,704
-0.03(-0.66%)
Dec 08, 2020
3.846
3.918
3.796
3.803
51,471,048
-0.05(-1.30%)
Dec 07, 2020
3.921
3.943
3.812
3.853
97,532,200
-0.05(-1.37%)
Dec 04, 2020
3.853
3.939
3.853
3.907
82,563,432
+0.13(+3.51%)
Dec 03, 2020
3.721
3.857
3.710
3.775
71,936,664
+0.13(+3.53%)
Dec 02, 2020
3.571
3.732
3.567
3.646
83,367,136
+0.03(+0.89%)
Dec 01, 2020
3.535
3.617
3.524
3.614
67,756,392
+0.19(+5.54%)
Nov 30, 2020
3.506
3.556
3.413
3.424
84,165,160
-0.13(-3.72%)
Nov 27, 2020
3.478
3.556
3.471
3.556
45,587,340
-0.03(-0.90%)
Nov 25, 2020
3.560
3.635
3.521
3.589
62,322,672
+0.01(+0.30%)
Nov 24, 2020
3.524
3.610
3.485
3.578
121,297,648
+0.23(+6.95%)
Nov 23, 2020
3.335
3.356
3.295
3.345
71,326,240
+0.10(+3.09%)
Nov 20, 2020
3.267
3.295
3.224
3.245
40,324,164
-0.05(-1.41%)
Nov 19, 2020
3.267
3.317
3.249
3.292
41,906,952
+0.05(+1.43%)
Nov 18, 2020
3.310
3.349
3.245
3.245
77,215,784
-0.02(-0.55%)
Nov 17, 2020
3.141
3.320
3.138
3.263
78,495,616
+0.10(+3.17%)
Nov 16, 2020
3.209
3.224
3.131
3.163
70,288,968
+0.11(+3.63%)
Nov 13, 2020
2.980
3.073
2.966
3.052
75,144,792
+0.09(+3.02%)
Nov 12, 2020
3.052
3.088
2.945
2.962
58,725,132
-0.18(-5.69%)
Nov 11, 2020
3.077
3.145
3.052
3.141
77,210,584
-0.00(-0.11%)
Nov 10, 2020
3.013
3.149
2.998
3.145
143,473,952
+0.21(+7.33%)
Nov 09, 2020
2.984
3.005
2.852
2.930
141,021,776
+0.29(+11.13%)
Nov 06, 2020
2.569
2.648
2.553
2.637
46,286,076
+0.06(+2.50%)
Nov 05, 2020
2.551
2.590
2.540
2.572
46,710,356
+0.08(+3.16%)
Nov 04, 2020
2.465
2.540
2.415
2.494
52,694,644
+0.03(+1.31%)
Nov 03, 2020
2.494
2.501
2.419
2.462
74,541,888
+0.06(+2.38%)
Nov 02, 2020
2.401
2.426
2.340
2.404
44,315,412
+0.03(+1.36%)
Oct 30, 2020
2.379
2.420
2.360
2.372
64,575,680
-0.02(-0.90%)
Oct 29, 2020
2.233
2.422
2.200
2.394
112,900,840
+0.08(+3.40%)
Oct 28, 2020
2.404
2.419
2.311
2.315
100,026,376
-0.18(-7.31%)
Oct 27, 2020
2.530
2.531
2.494
2.497
51,249,932
-0.08(-2.92%)
Oct 26, 2020
2.598
2.601
2.530
2.572
45,064,968
-0.05(-1.78%)
Oct 23, 2020
2.687
2.694
2.598
2.619
47,400,984
-0.05(-1.74%)
Oct 22, 2020
2.580
2.666
2.569
2.666
51,282,636
+0.09(+3.62%)
Oct 21, 2020
2.562
2.594
2.526
2.572
57,474,224
-0.01(-0.55%)
Oct 20, 2020
2.515
2.601
2.508
2.587
72,249,160
+0.10(+3.88%)
Oct 19, 2020
2.472
2.558
2.454
2.490
65,176,284
+0.04(+1.46%)
Oct 16, 2020
2.512
2.515
2.451
2.454
57,608,704
-0.06(-2.42%)
Oct 15, 2020
2.505
2.533
2.483
2.515
53,549,016
-0.04(-1.68%)
Oct 14, 2020
2.601
2.630
2.555
2.558
49,791,360
-0.03(-1.11%)
Oct 13, 2020
2.558
2.598
2.526
2.587
39,837,904
-0.03(-0.96%)
Oct 12, 2020
2.594
2.619
2.562
2.612
21,167,208
+0.02(+0.69%)
Oct 09, 2020
2.630
2.637
2.572
2.594
57,609,264
-0.05(-1.76%)
Oct 08, 2020
2.551
2.644
2.544
2.640
51,438,576
+0.10(+3.80%)
Oct 07, 2020
2.555
2.576
2.494
2.544
42,180,076
-0.02(-0.84%)
Oct 06, 2020
2.687
2.691
2.551
2.565
53,551,500
-0.01(-0.55%)
Oct 05, 2020
2.490
2.608
2.462
2.580
84,284,560
+0.13(+5.41%)
Oct 02, 2020
2.469
2.505
2.431
2.447
76,564,344
-0.08(-3.25%)
Oct 01, 2020
2.487
2.544
2.444
2.530
92,711,600
-0.02(-0.70%)
Sep 30, 2020
2.540
2.572
2.513
2.547
74,841,944
+0.05(+1.86%)
Sep 29, 2020
2.551
2.583
2.487
2.501
69,566,992
-0.08(-2.92%)
Sep 28, 2020
2.705
2.726
2.572
2.576
72,364,600
-0.09(-3.49%)
Sep 25, 2020
2.633
2.690
2.619
2.669
72,547,160
-0.06(-2.23%)
Sep 24, 2020
2.669
2.759
2.619
2.730
72,234,792
+0.06(+2.28%)
Sep 23, 2020
2.751
2.780
2.666
2.669
77,311,864
-0.14(-4.85%)
Sep 22, 2020
2.859
2.884
2.773
2.805
46,465,232
-0.02(-0.63%)
Sep 21, 2020
2.841
2.844
2.773
2.823
56,137,436
-0.11(-3.90%)
Sep 18, 2020
3.009
3.032
2.916
2.937
79,544,888
-0.13(-4.31%)
Sep 17, 2020
2.955
3.070
2.945
3.070
74,275,864
+0.06(+1.90%)
Sep 16, 2020
2.977
3.059
2.952
3.013
47,337,292
+0.05(+1.81%)
Sep 15, 2020
3.002
3.023
2.936
2.959
50,878,776
-0.00(-0.12%)
Sep 14, 2020
2.962
2.977
2.898
2.962
57,496,384
+0.00(+0.00%)
Sep 11, 2020
2.991
3.023
2.948
2.962
69,625,320
-0.02(-0.72%)
Sep 10, 2020
3.081
3.091
2.980
2.984
61,230,056
-0.11(-3.70%)
Sep 09, 2020
3.091
3.122
3.070
3.098
40,371,688
+0.09(+3.10%)
Sep 08, 2020
3.002
3.034
2.941
3.005
54,590,124
-0.15(-4.65%)
Sep 04, 2020
3.170
3.199
3.091
3.152
72,828,336
+0.00(+0.11%)
Sep 03, 2020
3.149
3.209
3.106
3.149
80,058,504
+0.04(+1.15%)
Sep 02, 2020
3.120
3.127
3.063
3.113
57,886,992
+0.01(+0.23%)
Sep 01, 2020
3.030
3.123
2.998
3.106
59,777,232
+0.18(+6.24%)
Aug 31, 2020
2.991
3.002
2.916
2.923
46,157,288
-0.12(-3.88%)
Aug 28, 2020
2.955
3.054
2.937
3.041
54,197,188
+0.11(+3.91%)
Aug 27, 2020
2.952
2.955
2.887
2.927
45,845,624
+0.02(+0.74%)
Aug 26, 2020
3.034
3.034
2.884
2.905
47,452,120
-0.13(-4.36%)
Aug 25, 2020
3.030
3.052
2.980
3.038
27,145,018
+0.01(+0.47%)
Aug 24, 2020
2.998
3.034
2.988
3.023
41,309,540
+0.07(+2.42%)
Aug 21, 2020
2.966
2.970
2.912
2.952
30,884,216
-0.05(-1.55%)
Aug 20, 2020
2.945
3.020
2.898
2.998
78,041,112
-0.05(-1.64%)
Aug 19, 2020
3.102
3.141
3.045
3.048
40,015,020
-0.05(-1.62%)
Aug 18, 2020
3.095
3.156
3.081
3.098
34,821,488
+0.08(+2.49%)
Aug 17, 2020
3.077
3.095
2.984
3.023
46,937,456
-0.06(-1.86%)
Aug 14, 2020
3.098
3.141
3.064
3.081
37,991,780
-0.03(-0.92%)
Aug 13, 2020
3.188
3.220
3.102
3.109
44,305,700
-0.04(-1.14%)
Aug 12, 2020
3.181
3.195
3.100
3.145
46,953,292
+0.00(+0.11%)
Aug 11, 2020
3.242
3.245
3.141
3.141
51,298,716
-0.02(-0.57%)
Aug 10, 2020
3.141
3.163
3.061
3.159
72,766,848
+0.08(+2.44%)
Aug 07, 2020
3.088
3.107
3.052
3.084
37,146,304
-0.10(-3.04%)
Aug 06, 2020
3.209
3.229
3.163
3.181
38,943,144
-0.01(-0.45%)
Aug 05, 2020
3.199
3.249
3.156
3.195
68,011,984
+0.18(+6.06%)
Aug 04, 2020
2.973
3.050
2.948
3.013
87,107,864
+0.01(+0.36%)
Aug 03, 2020
3.088
3.088
3.002
3.002
67,309,696
-0.10(-3.23%)
Jul 31, 2020
3.242
3.270
3.095
3.102
62,797,812
-0.15(-4.52%)
Jul 30, 2020
3.249
3.254
3.174
3.249
54,441,064
-0.07(-2.05%)
Jul 29, 2020
3.299
3.324
3.256
3.317
40,702,612
+0.05(+1.42%)
Jul 28, 2020
3.249
3.299
3.242
3.270
32,257,116
-0.06(-1.72%)
Jul 27, 2020
3.188
3.331
3.163
3.327
45,730,596
+0.11(+3.33%)
Jul 24, 2020
3.213
3.268
3.145
3.220
47,328,036
+0.01(+0.45%)
Jul 23, 2020
3.288
3.297
3.190
3.206
61,346,732
-0.09(-2.67%)
Jul 22, 2020
3.280
3.312
3.255
3.294
59,484,620
+0.04(+1.31%)
Jul 21, 2020
3.227
3.322
3.223
3.251
112,078,768
+0.13(+4.08%)
Jul 20, 2020
3.088
3.149
3.067
3.124
44,546,656
+0.01(+0.46%)
Jul 17, 2020
3.170
3.188
3.099
3.110
56,068,412
-0.02(-0.57%)
Jul 16, 2020
3.152
3.187
3.111
3.127
46,546,900
-0.06(-1.78%)
Jul 15, 2020
3.195
3.216
3.129
3.184
55,638,200
+0.05(+1.47%)
Jul 14, 2020
2.954
3.165
2.934
3.138
65,441,840
+0.12(+3.99%)
Jul 13, 2020
3.060
3.099
3.014
3.018
60,800,932
-0.06(-2.07%)
Jul 10, 2020
3.007
3.085
2.986
3.081
44,750,996
+0.06(+1.99%)
Jul 09, 2020
3.138
3.145
3.003
3.021
58,260,744
-0.08(-2.63%)
Jul 08, 2020
3.053
3.110
3.049
3.103
39,723,120
+0.11(+3.55%)
Jul 07, 2020
3.053
3.092
2.993
2.996
52,062,196
-0.07(-2.42%)
Jul 06, 2020
3.092
3.163
3.032
3.071
66,486,124
+0.07(+2.24%)
Jul 02, 2020
3.018
3.078
2.986
3.003
57,932,716
+0.01(+0.35%)
Jul 01, 2020
2.964
3.049
2.957
2.993
54,321,836
+0.06(+2.18%)
Jun 30, 2020
2.872
2.957
2.830
2.929
45,503,876
-0.00(-0.12%)
Jun 29, 2020
2.901
2.949
2.858
2.933
34,760,640
+0.09(+3.11%)
Jun 26, 2020
2.915
2.924
2.826
2.844
60,912,836
-0.13(-4.40%)
Jun 25, 2020
2.918
2.975
2.872
2.975
47,671,736
+0.06(+2.19%)
Jun 24, 2020
3.046
3.046
2.883
2.911
62,705,472
-0.19(-6.06%)
Jun 23, 2020
3.028
3.170
3.007
3.099
69,818,264
+0.15(+5.04%)
Jun 22, 2020
3.018
3.042
2.936
2.950
54,701,120
-0.03(-0.95%)
Jun 19, 2020
3.064
3.064
2.940
2.979
58,646,480
-0.01(-0.24%)
Jun 18, 2020
2.933
3.021
2.929
2.986
38,971,760
-0.03(-0.94%)
Jun 17, 2020
3.021
3.088
2.975
3.014
46,832,996
-0.01(-0.35%)
Jun 16, 2020
3.117
3.170
3.003
3.025
87,614,576
+0.06(+1.91%)
Jun 15, 2020
2.766
3.021
2.671
2.968
88,232,560
-0.04(-1.18%)
Jun 12, 2020
3.011
3.085
2.888
3.003
94,926,072
+0.14(+4.82%)
Jun 11, 2020
2.904
3.028
2.844
2.865
122,144,744
-0.28(-9.00%)
Jun 10, 2020
3.315
3.315
3.149
3.149
95,394,568
-0.14(-4.31%)
Jun 09, 2020
3.273
3.319
3.244
3.290
82,398,368
-0.15(-4.42%)
Jun 08, 2020
3.308
3.443
3.244
3.443
88,452,840
+0.15(+4.63%)
Jun 05, 2020
3.308
3.335
3.244
3.290
90,633,904
+0.20(+6.54%)
Jun 04, 2020
3.042
3.147
2.979
3.088
105,662,072
-0.02(-0.57%)
Jun 03, 2020
3.106
3.149
3.064
3.106
96,780,712
+0.14(+4.65%)
Jun 02, 2020
2.841
2.975
2.823
2.968
85,931,904
+0.20(+7.30%)
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.