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
)
13.88
+0.38 (+2.85%)
Streaming Delayed Price
Updated: 1:43 PM EDT, Jun 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
9.222
9.278
9.182
9.238
19,766,888
-0.15(-1.62%)
May 30, 2023
9.446
9.478
9.270
9.390
21,308,208
-0.19(-2.01%)
May 26, 2023
9.518
9.639
9.438
9.583
16,420,154
+0.18(+1.87%)
May 25, 2023
9.478
9.535
9.346
9.406
21,440,880
-0.18(-1.84%)
May 24, 2023
9.567
9.647
9.422
9.583
18,939,178
+0.14(+1.53%)
May 23, 2023
9.382
9.579
9.298
9.438
16,876,616
+0.19(+2.08%)
May 22, 2023
9.446
9.446
9.230
9.246
16,869,426
-0.13(-1.37%)
May 19, 2023
9.390
9.462
9.338
9.374
19,105,430
+0.00(+0.00%)
May 18, 2023
9.310
9.398
9.214
9.374
23,079,774
-0.03(-0.34%)
May 17, 2023
9.494
9.502
9.326
9.406
28,241,804
-0.02(-0.25%)
May 16, 2023
9.486
9.775
9.418
9.430
39,993,712
+0.07(+0.77%)
May 15, 2023
9.342
9.419
9.198
9.358
30,834,110
-0.14(-1.43%)
May 12, 2023
9.238
9.671
8.518
9.494
41,745,224
+0.44(+4.86%)
May 11, 2023
8.710
9.214
8.618
9.054
49,204,520
+0.16(+1.80%)
May 10, 2023
8.854
8.956
8.734
8.894
26,503,830
+0.08(+0.91%)
May 09, 2023
8.598
8.838
8.590
8.814
18,037,880
+0.12(+1.38%)
May 08, 2023
8.782
8.870
8.654
8.694
19,151,008
+0.03(+0.37%)
May 05, 2023
8.390
8.694
8.322
8.662
26,789,550
+0.44(+5.36%)
May 04, 2023
8.286
8.350
8.033
8.222
21,733,396
+0.11(+1.38%)
May 03, 2023
8.094
8.246
8.013
8.110
30,989,342
+0.01(+0.10%)
May 02, 2023
8.406
8.422
8.013
8.102
31,854,478
-0.31(-3.71%)
May 01, 2023
8.454
8.654
8.390
8.414
17,693,994
-0.09(-1.04%)
Apr 28, 2023
8.438
8.662
8.250
8.502
46,894,308
+0.25(+3.03%)
Apr 27, 2023
8.560
8.567
8.194
8.252
49,871,324
-0.17(-2.04%)
Apr 26, 2023
8.481
8.524
8.388
8.424
32,486,640
-0.06(-0.68%)
Apr 25, 2023
8.596
8.646
8.374
8.481
31,569,094
-0.09(-1.09%)
Apr 24, 2023
8.438
8.589
8.352
8.575
27,761,640
+0.25(+3.02%)
Apr 21, 2023
8.424
8.467
8.280
8.323
17,908,158
-0.11(-1.36%)
Apr 20, 2023
8.359
8.553
8.323
8.438
23,310,944
+0.07(+0.86%)
Apr 19, 2023
8.639
8.654
8.352
8.367
38,474,264
-0.45(-5.13%)
Apr 18, 2023
8.618
8.905
8.575
8.819
37,709,332
+0.13(+1.49%)
Apr 17, 2023
8.689
8.711
8.607
8.689
22,403,050
+0.04(+0.41%)
Apr 14, 2023
8.506
8.679
8.503
8.654
23,486,924
+0.12(+1.43%)
Apr 13, 2023
8.517
8.596
8.474
8.532
18,907,440
+0.10(+1.19%)
Apr 12, 2023
8.388
8.546
8.309
8.431
26,425,300
+0.13(+1.56%)
Apr 11, 2023
8.036
8.327
8.001
8.302
32,543,592
+0.48(+6.15%)
Apr 10, 2023
7.735
7.864
7.717
7.821
20,624,996
+0.15(+1.96%)
Apr 06, 2023
7.749
7.764
7.642
7.671
17,832,330
-0.13(-1.66%)
Apr 05, 2023
7.721
7.818
7.527
7.800
26,664,310
+0.08(+1.02%)
Apr 04, 2023
7.864
7.886
7.645
7.721
17,843,356
-0.11(-1.47%)
Apr 03, 2023
7.620
7.843
7.613
7.836
29,169,456
+0.35(+4.70%)
Mar 31, 2023
7.656
7.678
7.419
7.484
29,529,576
-0.07(-0.95%)
Mar 30, 2023
7.577
7.613
7.405
7.556
19,740,060
+0.09(+1.25%)
Mar 29, 2023
7.355
7.488
7.305
7.462
18,326,210
+0.14(+1.86%)
Mar 28, 2023
7.204
7.355
7.197
7.326
17,221,656
+0.17(+2.30%)
Mar 27, 2023
7.089
7.183
6.996
7.161
30,527,700
+0.20(+2.89%)
Mar 24, 2023
6.874
7.071
6.860
6.960
27,690,758
+0.05(+0.73%)
Mar 23, 2023
7.226
7.254
6.888
6.910
34,956,248
-0.20(-2.83%)
Mar 22, 2023
7.147
7.275
7.050
7.111
20,225,490
-0.06(-0.90%)
Mar 21, 2023
7.111
7.247
7.100
7.175
25,844,448
+0.17(+2.35%)
Mar 20, 2023
7.140
7.183
7.003
7.010
39,132,256
-0.16(-2.20%)
Mar 17, 2023
7.125
7.193
6.975
7.168
32,630,048
-0.02(-0.30%)
Mar 16, 2023
7.118
7.211
7.025
7.190
29,860,528
+0.03(+0.40%)
Mar 15, 2023
7.190
7.244
6.914
7.161
57,423,596
-0.19(-2.63%)
Mar 14, 2023
7.570
7.699
7.326
7.355
25,679,852
-0.13(-1.73%)
Mar 13, 2023
7.563
7.728
7.448
7.484
31,035,730
-0.32(-4.14%)
Mar 10, 2023
7.857
8.029
7.785
7.807
22,820,902
-0.11(-1.45%)
Mar 09, 2023
8.216
8.330
7.893
7.922
42,545,804
-0.17(-2.13%)
Mar 08, 2023
8.036
8.252
8.011
8.094
28,442,314
+0.22(+2.73%)
Mar 07, 2023
8.058
8.086
7.793
7.879
33,954,292
-0.32(-3.94%)
Mar 06, 2023
7.965
8.202
7.918
8.202
29,774,650
+0.19(+2.42%)
Mar 03, 2023
7.699
8.008
7.627
8.008
31,473,678
+0.29(+3.72%)
Mar 02, 2023
7.742
8.001
7.627
7.721
47,423,920
-0.24(-2.98%)
Mar 01, 2023
7.807
7.965
7.505
7.958
71,017,952
+0.00(+0.00%)
Feb 28, 2023
8.402
8.402
7.907
7.958
68,332,992
-0.29(-3.57%)
Feb 27, 2023
8.187
8.424
8.123
8.252
35,813,232
+0.09(+1.05%)
Feb 24, 2023
8.216
8.334
8.130
8.166
26,482,710
-0.22(-2.65%)
Feb 23, 2023
8.280
8.492
8.252
8.388
28,429,026
+0.30(+3.73%)
Feb 22, 2023
8.065
8.151
8.029
8.087
23,117,060
+0.00(+0.00%)
Feb 21, 2023
8.252
8.359
8.051
8.087
14,412,366
-0.20(-2.42%)
Feb 17, 2023
8.252
8.341
8.173
8.288
24,232,586
-0.06(-0.77%)
Feb 16, 2023
8.237
8.381
8.237
8.352
17,177,568
+0.01(+0.17%)
Feb 15, 2023
8.266
8.356
8.187
8.338
24,044,500
-0.01(-0.09%)
Feb 14, 2023
8.359
8.467
8.266
8.345
25,055,978
-0.05(-0.60%)
Feb 13, 2023
8.245
8.410
8.198
8.395
26,722,830
+0.12(+1.47%)
Feb 10, 2023
8.108
8.302
8.072
8.273
47,302,208
+0.34(+4.34%)
Feb 09, 2023
8.015
8.076
7.914
7.929
46,778,236
-0.11(-1.34%)
Feb 08, 2023
7.965
8.101
7.871
8.036
30,592,984
+0.11(+1.36%)
Feb 07, 2023
8.029
8.097
7.821
7.929
28,390,890
-0.10(-1.25%)
Feb 06, 2023
7.778
8.051
7.688
8.029
38,182,084
+0.25(+3.23%)
Feb 03, 2023
7.828
7.979
7.696
7.778
30,901,654
-0.06(-0.73%)
Feb 02, 2023
8.245
8.273
7.760
7.836
48,062,716
-0.36(-4.38%)
Feb 01, 2023
8.316
8.442
8.008
8.194
36,641,740
-0.13(-1.55%)
Jan 31, 2023
8.115
8.338
8.076
8.323
29,530,458
+0.23(+2.84%)
Jan 30, 2023
8.245
8.245
8.058
8.094
30,375,750
-0.01(-0.09%)
Jan 27, 2023
8.237
8.288
8.044
8.101
32,828,448
-0.27(-3.17%)
Jan 26, 2023
8.560
8.589
8.144
8.367
36,753,008
-0.19(-2.26%)
Jan 25, 2023
8.381
8.582
8.230
8.560
27,177,484
+0.11(+1.27%)
Jan 24, 2023
6.910
10.38
6.910
8.453
23,035,268
+0.04(+0.43%)
Jan 23, 2023
8.302
8.661
8.288
8.417
40,584,680
+0.19(+2.36%)
Jan 20, 2023
8.008
8.245
7.965
8.223
25,023,882
+0.08(+0.97%)
Jan 19, 2023
7.900
8.173
7.879
8.144
33,691,176
+0.27(+3.37%)
Jan 18, 2023
8.223
8.273
7.879
7.879
46,332,756
-0.24(-2.92%)
Jan 17, 2023
7.706
8.126
7.706
8.115
38,723,600
+0.34(+4.34%)
Jan 13, 2023
7.735
7.836
7.721
7.778
18,795,796
-0.04(-0.55%)
Jan 12, 2023
7.599
7.849
7.577
7.821
30,889,744
+0.21(+2.73%)
Jan 11, 2023
7.642
7.649
7.505
7.613
32,916,474
+0.11(+1.53%)
Jan 10, 2023
7.391
7.520
7.244
7.498
20,444,982
+0.15(+2.05%)
Jan 09, 2023
7.333
7.416
7.269
7.348
26,616,074
-0.03(-0.39%)
Jan 06, 2023
7.419
7.448
7.294
7.376
24,625,414
+0.11(+1.48%)
Jan 05, 2023
7.068
7.326
7.025
7.269
38,174,208
+0.30(+4.33%)
Jan 04, 2023
6.788
7.096
6.652
6.967
45,867,772
+0.15(+2.21%)
Jan 03, 2023
7.010
7.118
6.748
6.817
64,654,144
-0.83(-10.80%)
Dec 30, 2022
7.663
7.850
7.588
7.642
22,308,338
-0.02(-0.28%)
Dec 29, 2022
7.886
7.914
7.592
7.663
33,193,248
-0.12(-1.57%)
Dec 28, 2022
7.857
7.936
7.721
7.785
28,327,752
+0.00(+0.00%)
Dec 27, 2022
7.642
7.800
7.620
7.785
30,741,580
-0.17(-2.16%)
Dec 23, 2022
7.663
7.958
7.642
7.958
37,461,332
+0.42(+5.62%)
Dec 22, 2022
7.534
7.660
7.376
7.534
36,824,288
+0.14(+1.94%)
Dec 21, 2022
7.269
7.391
7.125
7.391
30,940,038
+0.22(+3.10%)
Dec 20, 2022
6.989
7.290
6.967
7.168
42,562,592
+0.24(+3.42%)
Dec 19, 2022
6.731
6.939
6.695
6.931
39,296,748
+0.21(+3.10%)
Dec 16, 2022
6.659
6.781
6.591
6.723
35,947,140
-0.01(-0.21%)
Dec 15, 2022
6.709
6.874
6.562
6.738
60,846,880
+0.18(+2.74%)
Dec 14, 2022
6.982
7.010
6.372
6.558
171,411,504
-0.72(-9.86%)
Dec 13, 2022
7.419
7.541
7.276
7.276
58,287,032
-0.14(-1.84%)
Dec 12, 2022
7.376
7.448
7.168
7.412
48,169,228
-0.27(-3.55%)
Dec 09, 2022
7.663
7.778
7.613
7.685
22,920,302
-0.05(-0.65%)
Dec 08, 2022
7.965
8.022
7.688
7.735
38,055,104
-0.22(-2.71%)
Dec 07, 2022
8.036
8.141
7.879
7.950
31,058,696
-0.00(-0.06%)
Dec 06, 2022
8.058
8.237
7.907
7.955
28,482,554
+0.00(+0.06%)
Dec 05, 2022
8.202
8.234
7.931
7.950
35,635,704
-0.23(-2.81%)
Dec 02, 2022
8.295
8.456
8.144
8.180
37,143,452
+0.09(+1.06%)
Dec 01, 2022
8.302
8.388
8.087
8.094
29,340,992
-0.29(-3.51%)
Nov 30, 2022
8.245
8.406
8.097
8.388
49,016,624
+0.39(+4.94%)
Nov 29, 2022
7.850
8.151
7.828
7.993
60,220,656
+0.43(+5.69%)
Nov 28, 2022
7.326
7.606
7.312
7.563
40,512,456
+0.17(+2.33%)
Nov 25, 2022
7.448
7.498
7.312
7.391
22,417,674
+0.11(+1.58%)
Nov 23, 2022
7.190
7.333
7.154
7.276
48,602,240
-0.01(-0.20%)
Nov 22, 2022
7.018
7.290
6.860
7.290
116,796,424
+0.03(+0.43%)
Nov 21, 2022
7.285
7.329
7.011
7.259
67,373,440
+0.03(+0.44%)
Nov 18, 2022
7.196
7.307
7.119
7.228
79,687,928
-0.07(-0.96%)
Nov 17, 2022
7.183
7.329
7.116
7.298
52,388,232
-0.08(-1.04%)
Nov 16, 2022
7.533
7.600
7.310
7.374
55,480,128
-0.25(-3.26%)
Nov 15, 2022
7.762
7.788
7.527
7.622
38,951,164
+0.04(+0.59%)
Nov 14, 2022
7.450
7.686
7.422
7.578
52,342,436
+0.22(+2.94%)
Nov 11, 2022
7.081
7.450
7.056
7.361
77,322,840
+0.35(+5.00%)
Nov 10, 2022
7.075
7.202
6.890
7.011
87,336,576
-0.38(-5.09%)
Nov 09, 2022
7.565
7.625
7.358
7.387
42,218,116
-0.20(-2.60%)
Nov 08, 2022
7.578
7.622
7.399
7.584
58,233,740
+0.03(+0.42%)
Nov 07, 2022
7.928
8.036
7.514
7.552
94,677,016
-0.50(-6.25%)
Nov 04, 2022
8.603
8.635
7.947
8.055
132,513,768
-0.25(-3.07%)
Nov 03, 2022
8.106
8.460
8.097
8.310
79,188,016
+0.19(+2.35%)
Nov 02, 2022
8.291
8.374
8.113
8.119
42,537,896
-0.18(-2.15%)
Nov 01, 2022
8.253
8.453
8.144
8.297
95,661,248
+0.13(+1.64%)
Oct 31, 2022
7.960
8.463
7.953
8.164
155,785,152
-0.40(-4.68%)
Oct 28, 2022
8.590
8.654
8.450
8.565
78,279,904
-0.15(-1.75%)
Oct 27, 2022
8.711
8.909
8.651
8.718
59,274,456
+0.10(+1.18%)
Oct 26, 2022
8.482
8.858
8.447
8.616
71,737,216
-0.25(-2.80%)
Oct 25, 2022
8.896
9.061
8.795
8.864
53,206,692
-0.17(-1.90%)
Oct 24, 2022
9.787
9.822
8.991
9.036
95,148,520
-1.18(-11.59%)
Oct 21, 2022
9.800
10.39
9.762
10.22
90,441,424
+0.39(+3.95%)
Oct 20, 2022
9.666
9.832
9.609
9.832
55,240,568
+0.36(+3.83%)
Oct 19, 2022
9.138
9.482
9.122
9.469
54,875,336
+0.33(+3.62%)
Oct 18, 2022
8.972
9.163
8.832
9.138
47,182,840
+0.24(+2.65%)
Oct 17, 2022
8.928
9.103
8.794
8.902
53,023,620
+0.02(+0.22%)
Oct 14, 2022
9.119
9.144
8.874
8.883
44,532,856
-0.31(-3.33%)
Oct 13, 2022
8.756
9.393
8.705
9.189
65,438,240
+0.34(+3.89%)
Oct 12, 2022
8.864
8.921
8.711
8.845
34,046,452
-0.07(-0.79%)
Oct 11, 2022
8.921
9.131
8.880
8.915
43,696,316
-0.15(-1.69%)
Oct 10, 2022
9.208
9.313
9.049
9.068
38,093,392
-0.07(-0.77%)
Oct 07, 2022
9.233
9.389
9.075
9.138
48,717,936
-0.10(-1.10%)
Oct 06, 2022
9.011
9.240
8.979
9.240
48,302,412
+0.25(+2.83%)
Oct 05, 2022
8.705
9.061
8.698
8.985
47,100,124
+0.28(+3.22%)
Oct 04, 2022
9.055
9.071
8.660
8.705
53,800,072
-0.15(-1.65%)
Oct 03, 2022
8.743
8.883
8.616
8.851
99,341,136
+0.99(+12.64%)
Sep 30, 2022
7.667
8.020
7.648
7.858
57,625,020
+0.13(+1.65%)
Sep 29, 2022
7.629
7.788
7.543
7.731
52,338,188
-0.08(-0.98%)
Sep 28, 2022
7.858
7.864
7.606
7.807
58,893,556
+0.01(+0.08%)
Sep 27, 2022
7.871
7.964
7.762
7.801
45,178,812
+0.06(+0.74%)
Sep 26, 2022
7.852
7.947
7.648
7.743
61,500,768
-0.25(-3.11%)
Sep 23, 2022
8.437
8.457
7.941
7.992
67,857,848
-0.81(-9.19%)
Sep 22, 2022
8.648
8.864
8.546
8.800
39,389,216
+0.25(+2.90%)
Sep 21, 2022
8.705
8.743
8.495
8.552
39,740,948
-0.07(-0.81%)
Sep 20, 2022
8.546
8.714
8.523
8.622
36,618,316
+0.01(+0.15%)
Sep 19, 2022
8.202
8.673
8.176
8.609
41,688,264
+0.27(+3.21%)
Sep 16, 2022
8.291
8.367
8.183
8.342
43,251,064
-0.09(-1.06%)
Sep 15, 2022
8.450
8.536
8.367
8.431
32,770,294
-0.11(-1.34%)
Sep 14, 2022
8.533
8.660
8.507
8.546
31,725,172
+0.11(+1.36%)
Sep 13, 2022
8.584
8.692
8.412
8.431
48,887,572
-0.42(-4.75%)
Sep 12, 2022
8.972
9.017
8.829
8.851
36,884,756
+0.06(+0.72%)
Sep 09, 2022
8.890
8.890
8.775
8.788
33,284,596
+0.11(+1.25%)
Sep 08, 2022
8.775
8.950
8.584
8.679
41,394,704
-0.09(-1.02%)
Sep 07, 2022
8.603
8.854
8.552
8.769
35,087,944
+0.02(+0.22%)
Sep 06, 2022
8.851
8.864
8.628
8.749
47,560,048
-0.45(-4.85%)
Sep 02, 2022
9.399
9.472
9.141
9.195
41,393,480
+0.00(+0.00%)
Sep 01, 2022
9.163
9.233
8.953
9.195
43,466,884
+0.10(+1.05%)
Aug 31, 2022
8.788
9.199
8.743
9.100
70,476,192
+0.04(+0.42%)
Aug 30, 2022
9.412
9.450
8.972
9.061
61,320,608
-0.57(-5.95%)
Aug 29, 2022
9.488
9.838
9.426
9.635
46,009,984
+0.25(+2.65%)
Aug 26, 2022
9.189
9.399
9.119
9.386
36,903,652
+0.10(+1.10%)
Aug 25, 2022
9.437
9.444
9.074
9.284
68,360,816
-0.07(-0.75%)
Aug 24, 2022
9.214
9.479
9.163
9.354
44,300,252
+0.04(+0.48%)
Aug 23, 2022
9.055
9.335
9.054
9.310
55,809,268
+0.44(+4.95%)
Aug 22, 2022
8.565
8.921
8.457
8.870
47,706,612
+0.17(+1.98%)
Aug 19, 2022
8.928
8.953
8.648
8.698
51,329,020
-0.35(-3.87%)
Aug 18, 2022
9.081
9.176
8.953
9.049
35,804,736
+0.10(+1.14%)
Aug 17, 2022
8.616
8.979
8.603
8.947
47,180,944
+0.20(+2.33%)
Aug 16, 2022
8.667
8.759
8.616
8.743
33,625,260
+0.03(+0.37%)
Aug 15, 2022
8.355
8.826
8.316
8.711
68,808,112
+0.04(+0.44%)
Aug 12, 2022
8.049
8.737
8.030
8.673
99,413,544
+0.72(+9.02%)
Aug 11, 2022
8.314
8.346
7.913
7.956
103,812,616
-0.24(-2.90%)
Aug 10, 2022
8.251
8.293
8.147
8.193
99,246,440
+0.05(+0.65%)
Aug 09, 2022
8.203
8.253
8.084
8.140
64,360,748
+0.05(+0.65%)
Aug 08, 2022
7.840
8.103
7.803
8.087
78,498,240
+0.47(+6.16%)
Aug 05, 2022
7.381
7.671
7.370
7.618
50,104,972
+0.16(+2.12%)
Aug 04, 2022
7.302
7.486
7.181
7.460
56,029,328
+0.21(+2.83%)
Aug 03, 2022
7.333
7.372
7.223
7.254
43,533,624
-0.04(-0.58%)
Aug 02, 2022
7.402
7.486
7.281
7.297
48,800,636
-0.14(-1.84%)
Aug 01, 2022
7.423
7.558
7.323
7.434
62,102,056
-0.09(-1.26%)
Jul 29, 2022
7.333
7.613
7.333
7.529
85,567,344
+0.47(+6.65%)
Jul 28, 2022
6.996
7.107
6.814
7.059
68,985,048
+0.23(+3.40%)
Jul 27, 2022
6.711
6.833
6.566
6.827
58,658,080
+0.18(+2.70%)
Jul 26, 2022
6.680
6.743
6.543
6.648
39,872,364
+0.12(+1.78%)
Jul 25, 2022
6.300
6.532
6.258
6.532
49,615,404
+0.40(+6.44%)
Jul 22, 2022
6.095
6.179
6.068
6.137
40,076,712
+0.09(+1.48%)
Jul 21, 2022
5.979
6.058
5.863
6.047
40,561,712
-0.08(-1.38%)
Jul 20, 2022
6.142
6.205
6.073
6.131
39,267,756
-0.02(-0.26%)
Jul 19, 2022
6.089
6.221
6.089
6.147
30,658,908
+0.10(+1.66%)
Jul 18, 2022
6.031
6.150
6.026
6.047
36,720,184
+0.13(+2.14%)
Jul 15, 2022
5.789
5.926
5.754
5.921
33,647,376
+0.17(+3.03%)
Jul 14, 2022
5.762
5.815
5.667
5.747
50,782,268
-0.23(-3.88%)
Jul 13, 2022
5.889
6.063
5.873
5.979
43,524,828
+0.06(+0.98%)
Jul 12, 2022
5.931
6.000
5.889
5.921
35,610,496
-0.17(-2.77%)
Jul 11, 2022
6.105
6.163
6.044
6.089
58,529,560
-0.13(-2.04%)
Jul 08, 2022
6.221
6.258
6.105
6.216
31,996,478
+0.12(+1.99%)
Jul 07, 2022
6.042
6.145
6.042
6.095
38,327,956
+0.24(+4.14%)
Jul 06, 2022
5.894
5.926
5.667
5.852
45,952,644
-0.13(-2.12%)
Jul 05, 2022
6.037
6.058
5.799
5.979
64,488,256
-0.22(-3.57%)
Jul 01, 2022
6.079
6.216
5.915
6.200
67,130,400
+0.04(+0.68%)
Jun 30, 2022
6.110
6.221
6.034
6.158
55,073,452
-0.08(-1.27%)
Jun 29, 2022
6.369
6.427
6.211
6.237
49,675,076
-0.03(-0.50%)
Jun 28, 2022
6.400
6.437
6.205
6.269
52,501,960
+0.06(+0.93%)
Jun 27, 2022
5.910
6.253
5.884
6.211
77,870,200
+0.44(+7.58%)
Jun 24, 2022
5.936
5.979
5.757
5.773
53,171,704
-0.08(-1.35%)
Jun 23, 2022
6.116
6.142
5.794
5.852
59,000,760
-0.18(-3.06%)
Jun 22, 2022
5.942
6.200
5.892
6.037
62,433,844
-0.05(-0.87%)
Jun 21, 2022
6.184
6.250
6.063
6.089
71,087,208
-0.03(-0.52%)
Jun 17, 2022
6.374
6.395
5.921
6.121
137,565,680
-0.25(-3.89%)
Jun 16, 2022
6.543
6.564
6.245
6.369
84,550,648
-0.36(-5.33%)
Jun 15, 2022
6.780
6.822
6.564
6.727
69,839,224
+0.03(+0.39%)
Jun 14, 2022
6.812
6.843
6.627
6.701
59,335,692
+0.06(+0.95%)
Jun 13, 2022
6.727
6.790
6.522
6.638
95,469,048
-0.33(-4.69%)
Jun 10, 2022
6.885
7.007
6.806
6.964
65,303,648
-0.16(-2.22%)
Jun 09, 2022
7.212
7.286
7.117
7.123
46,721,192
-0.15(-2.03%)
Jun 08, 2022
7.339
7.405
7.249
7.270
39,252,948
-0.06(-0.79%)
Jun 07, 2022
7.355
7.434
7.304
7.328
50,802,544
-0.06(-0.86%)
Jun 06, 2022
7.513
7.518
7.333
7.391
34,841,844
-0.08(-1.13%)
Jun 03, 2022
7.196
7.481
7.196
7.476
54,428,020
+0.23(+3.13%)
Jun 02, 2022
7.275
7.323
7.199
7.249
30,433,368
-0.04(-0.58%)
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.