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
Microsectors U.S. Big Oil Index -3X ETN
(NY:
NRGD
)
161.70
-13.49 (-7.70%)
Official Closing Price
Updated: 8:00 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
119350
123550
115424
119024
4
+4705.00(+4.12%)
May 28, 2020
106550
115500
106550
114319
2
+8901.00(+8.44%)
May 27, 2020
102200
113961
102200
105418
3
-4076.00(-3.72%)
May 26, 2020
107200
109500
103050
109494
6
-7706.00(-6.58%)
May 22, 2020
120000
124250
117150
117200
5
+1623.00(+1.40%)
May 21, 2020
111330
117550
108800
115577
5
+5577.00(+5.07%)
May 20, 2020
119800
119800
108500
110000
8
-15500.00(-12.35%)
May 19, 2020
118350
125500
116808
125500
4
+9898.00(+8.56%)
May 18, 2020
132500
132500
115000
115602
6
-47880.00(-29.29%)
May 15, 2020
160200
164300
152500
163482
1
-1752.00(-1.06%)
May 14, 2020
175500
191800
156800
165234
5
-3062.00(-1.82%)
May 13, 2020
153250
170950
153250
168296
5
+21596.00(+14.72%)
May 12, 2020
135850
146950
134550
146700
1
+9596.00(+7.00%)
May 11, 2020
137650
139250
133500
137104
1
+6004.00(+4.58%)
May 08, 2020
145000
145542
130600
131100
2
-24780.00(-15.90%)
May 07, 2020
146472
159850
140500
155880
4
-15665.00(-9.13%)
May 06, 2020
151040
171545
149875
171545
3
+16745.00(+10.82%)
May 05, 2020
129000
157467
129000
154800
4
-1450.00(-0.93%)
May 04, 2020
196250
196250
154975
156250
3
-26350.00(-14.43%)
May 01, 2020
169250
182600
164528
182600
2
+32992.00(+22.05%)
Apr 30, 2020
151250
160250
139307
149608
2
+3827.00(+2.63%)
Apr 29, 2020
200000
200000
145781
145781
2
-54946.00(-27.37%)
Apr 28, 2020
206250
208400
200727
200727
0
-22529.00(-10.09%)
Apr 27, 2020
239017
239017
219850
223256
0
-25357.00(-10.20%)
Apr 24, 2020
250250
261400
248613
248613
0
+1301.00(+0.53%)
Apr 23, 2020
246450
262060
225050
247312
1
-27602.00(-10.04%)
Apr 22, 2020
266300
290749
266320
274914
0
-45653.00(-14.24%)
Apr 21, 2020
350000
350000
318340
320567
0
+10621.00(+3.43%)
Apr 20, 2020
344050
350350
286400
309946
2
+4818.00(+1.58%)
Apr 17, 2020
328300
328300
299300
305128
1
-135486.00(-30.75%)
Apr 16, 2020
435600
440614
435600
440614
0
+62222.00(+16.44%)
Apr 15, 2020
370550
401950
370300
378392
3
+61348.00(+19.35%)
Apr 14, 2020
315200
323546
301640
317044
0
+12642.00(+4.15%)
Apr 13, 2020
306866
316700
288550
304402
0
-1878.00(-0.61%)
Apr 09, 2020
287450
335700
247150
306280
1
+9942.00(+3.35%)
Apr 08, 2020
296338
296338
296338
296338
0
-93710.00(-24.03%)
Apr 07, 2020
360000
391399
360000
390048
0
-19027.00(-4.65%)
Apr 06, 2020
490500
490500
409075
409075
0
-88039.00(-17.71%)
Apr 03, 2020
425050
502000
425000
497114
0
+20364.00(+4.27%)
Apr 02, 2020
556650
571150
399800
476750
1
-179838.00(-27.39%)
Apr 01, 2020
648000
656588
648000
656588
0
+103906.00(+18.80%)
Mar 31, 2020
552682
552682
552682
552682
0
-28145.00(-4.85%)
Mar 30, 2020
587704
587704
580827
580827
0
-11448.00(-1.93%)
Mar 27, 2020
611300
611300
581250
592275
0
+89652.00(+17.84%)
Mar 26, 2020
518950
535150
500350
502623
0
-106333.00(-17.46%)
Mar 25, 2020
664950
739450
531600
608956
0
-217719.00(-26.34%)
Mar 24, 2020
890900
932500
826675
826675
0
-504925.00(-37.92%)
Mar 23, 2020
1347650
1347650
1331600
1331600
0
+239910.00(+21.98%)
Mar 20, 2020
1091690
1091690
1091690
1091690
0
-150410.00(-12.11%)
Mar 19, 2020
1320500
1385900
1186650
1242100
0
-206880.00(-14.28%)
Mar 18, 2020
1336190
1523600
1336190
1448980
0
+317840.00(+28.10%)
Mar 17, 2020
1131140
1131140
1131140
1131140
0
+43540.00(+4.00%)
Mar 16, 2020
1087600
1087600
1087600
1087600
0
+0.00(+0.00%)
Mar 13, 2020
1109950
1109950
1087600
1087600
0
-38670.00(-3.43%)
Mar 12, 2020
1033600
1126270
1033600
1126270
0
+333250.00(+42.02%)
Mar 11, 2020
751200
808150
747500
793020
0
+158666.00(+25.01%)
Mar 10, 2020
875950
875950
634354
634354
0
-176228.00(-21.74%)
Mar 09, 2020
769200
810582
769100
810582
0
+330909.00(+68.99%)
Mar 06, 2020
479673
479673
479673
479673
0
+72069.00(+17.68%)
Mar 05, 2020
396750
407604
396750
407604
0
+50052.00(+14.00%)
Mar 04, 2020
370000
379800
357552
357552
0
-18312.00(-4.87%)
Mar 03, 2020
352503
382300
352503
375864
0
+23361.00(+6.63%)
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.