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
Retail Bull 3X Direxion
(NY:
RETL
)
9.070
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Jun 30, 2020
5.587
5.681
5.482
5.647
488,462
+0.08(+1.52%)
Jun 29, 2020
5.124
5.606
5.000
5.563
304,168
+0.53(+10.44%)
Jun 26, 2020
5.355
5.478
5.035
5.037
211,299
-0.20(-3.89%)
Jun 25, 2020
5.045
5.284
4.972
5.241
250,725
+0.09(+1.66%)
Jun 24, 2020
5.629
5.666
4.980
5.156
631,399
-0.63(-10.87%)
Jun 23, 2020
5.931
6.015
5.687
5.784
428,989
+0.03(+0.47%)
Jun 22, 2020
5.365
5.802
5.263
5.757
423,707
+0.38(+7.03%)
Jun 19, 2020
5.754
5.811
5.284
5.379
340,140
-0.19(-3.43%)
Jun 18, 2020
5.433
5.712
5.423
5.570
402,190
-0.04(-0.78%)
Jun 17, 2020
5.867
5.867
5.522
5.614
328,339
-0.09(-1.62%)
Jun 16, 2020
6.052
6.052
5.420
5.707
979,992
+0.44(+8.25%)
Jun 15, 2020
4.602
5.347
4.602
5.272
716,769
+0.19(+3.69%)
Jun 12, 2020
5.433
5.433
4.699
5.084
664,820
+0.19(+3.97%)
Jun 11, 2020
5.239
5.394
4.811
4.890
1,144,960
-1.00(-16.98%)
Jun 10, 2020
6.306
6.306
5.867
5.890
797,939
-0.44(-6.98%)
Jun 09, 2020
6.466
6.593
6.155
6.332
1,450,237
-0.47(-6.94%)
Jun 08, 2020
6.842
6.853
6.638
6.804
1,459,204
+0.39(+6.01%)
Jun 05, 2020
6.555
6.669
6.356
6.418
788,508
+0.46(+7.69%)
Jun 04, 2020
5.897
6.113
5.836
5.960
520,492
+0.02(+0.29%)
Jun 03, 2020
5.627
6.008
5.627
5.943
2,115,857
+0.47(+8.64%)
Jun 02, 2020
5.268
5.513
5.184
5.470
1,885,643
+0.34(+6.72%)
Jun 01, 2020
4.964
5.227
4.964
5.125
325,066
+0.08(+1.69%)
May 29, 2020
4.919
5.060
4.816
5.040
891,581
+0.06(+1.13%)
May 28, 2020
5.478
5.478
4.890
4.984
706,204
-0.38(-7.08%)
May 27, 2020
5.089
5.364
4.753
5.364
881,196
+0.51(+10.42%)
May 26, 2020
4.876
4.967
4.828
4.858
455,505
+0.39(+8.61%)
May 22, 2020
4.372
4.474
4.334
4.473
193,261
+0.06(+1.45%)
May 21, 2020
4.262
4.469
4.174
4.409
261,934
+0.26(+6.16%)
May 20, 2020
4.367
4.375
4.114
4.153
282,497
+0.04(+0.93%)
May 19, 2020
4.331
4.386
4.056
4.115
228,590
-0.17(-3.98%)
May 18, 2020
4.112
4.325
4.112
4.286
633,770
+0.51(+13.47%)
May 15, 2020
3.510
3.852
3.439
3.777
548,863
+0.22(+6.21%)
May 14, 2020
3.352
3.567
3.204
3.556
376,448
+0.05(+1.57%)
May 13, 2020
3.848
3.848
3.316
3.501
517,091
-0.30(-7.95%)
May 12, 2020
4.127
4.176
3.803
3.803
613,696
-0.34(-8.19%)
May 11, 2020
4.069
4.182
3.984
4.143
356,220
-0.01(-0.22%)
May 08, 2020
3.802
4.183
3.802
4.152
566,901
+0.47(+12.90%)
May 07, 2020
3.773
3.842
3.677
3.677
370,624
+0.05(+1.46%)
May 06, 2020
3.762
3.762
3.554
3.625
467,281
+0.03(+0.80%)
May 05, 2020
3.687
3.824
3.570
3.596
807,035
+0.11(+3.25%)
May 04, 2020
3.230
3.502
3.161
3.483
367,506
+0.08(+2.21%)
May 01, 2020
3.447
3.590
3.260
3.407
618,438
-0.35(-9.22%)
Apr 30, 2020
4.079
4.079
3.729
3.753
699,041
-0.45(-10.75%)
Apr 29, 2020
4.185
4.310
4.029
4.205
2,146,882
+0.37(+9.64%)
Apr 28, 2020
3.971
4.089
3.640
3.836
2,640,679
+0.14(+3.67%)
Apr 27, 2020
3.229
3.727
3.229
3.700
1,944,910
+0.53(+16.77%)
Apr 24, 2020
2.971
3.238
2.971
3.168
608,130
+0.24(+8.18%)
Apr 23, 2020
2.898
3.046
2.878
2.929
343,645
+0.06(+2.22%)
Apr 22, 2020
2.945
2.961
2.833
2.865
174,474
+0.02(+0.83%)
Apr 21, 2020
2.814
2.949
2.735
2.842
269,876
-0.23(-7.50%)
Apr 20, 2020
3.062
3.225
2.957
3.072
341,318
-0.08(-2.50%)
Apr 17, 2020
3.190
3.194
2.961
3.151
404,819
+0.35(+12.31%)
Apr 16, 2020
2.833
2.883
2.689
2.806
248,336
-0.01(-0.28%)
Apr 15, 2020
2.864
2.926
2.717
2.814
532,214
-0.42(-13.07%)
Apr 14, 2020
3.159
3.275
3.060
3.237
618,309
+0.34(+11.66%)
Apr 13, 2020
3.015
3.015
2.735
2.899
257,316
-0.09(-3.13%)
Apr 09, 2020
2.903
3.202
2.860
2.992
676,931
+0.28(+10.46%)
Apr 08, 2020
2.488
2.767
2.443
2.709
546,158
+0.32(+13.50%)
Apr 07, 2020
2.592
2.693
2.313
2.387
962,774
+0.17(+7.90%)
Apr 06, 2020
1.886
2.216
1.882
2.212
435,058
+0.56(+33.56%)
Apr 03, 2020
1.742
1.763
1.564
1.656
135,025
-0.08(-4.58%)
Apr 02, 2020
1.781
1.891
1.649
1.736
116,122
-0.08(-4.23%)
Apr 01, 2020
1.940
1.999
1.785
1.812
160,533
-0.40(-18.07%)
Mar 31, 2020
2.266
2.328
2.149
2.212
93,412
-0.05(-2.12%)
Mar 30, 2020
2.352
2.352
2.083
2.260
136,605
-0.01(-0.45%)
Mar 27, 2020
2.402
2.402
2.204
2.270
152,032
-0.28(-11.08%)
Mar 26, 2020
2.483
2.651
2.387
2.553
175,914
+0.22(+9.49%)
Mar 25, 2020
2.247
2.610
2.127
2.332
359,933
+0.13(+5.99%)
Mar 24, 2020
1.960
2.212
1.948
2.200
209,982
+0.47(+27.03%)
Mar 23, 2020
1.899
1.953
1.561
1.732
238,447
-0.14(-7.33%)
Mar 20, 2020
2.295
2.295
1.843
1.869
240,898
-0.33(-14.98%)
Mar 19, 2020
1.736
2.246
1.675
2.198
261,546
+0.26(+13.68%)
Mar 18, 2020
2.155
2.189
1.561
1.934
117,267
-0.45(-18.96%)
Mar 17, 2020
2.288
2.557
2.097
2.386
84,834
+0.10(+4.39%)
Mar 16, 2020
3.000
3.000
2.147
2.286
122,117
-1.04(-31.37%)
Mar 13, 2020
3.300
3.331
2.650
3.331
156,833
+0.53(+18.75%)
Mar 12, 2020
3.293
3.465
2.802
2.805
213,847
-1.60(-36.33%)
Mar 11, 2020
5.139
5.139
4.279
4.406
297,240
-1.20(-21.43%)
Mar 10, 2020
5.649
5.866
5.009
5.607
38,887
+0.25(+4.69%)
Mar 09, 2020
5.725
5.725
4.861
5.356
55,892
-1.00(-15.80%)
Mar 06, 2020
6.098
6.535
6.018
6.361
88,530
-0.21(-3.24%)
Mar 05, 2020
6.894
6.894
6.437
6.574
69,413
-0.81(-11.03%)
Mar 04, 2020
7.118
7.392
6.848
7.389
68,754
+0.57(+8.38%)
Mar 03, 2020
7.354
7.613
6.612
6.818
59,357
-0.47(-6.48%)
Mar 02, 2020
7.095
7.290
6.547
7.290
37,159
+0.30(+4.36%)
Feb 28, 2020
6.509
7.130
6.471
6.985
65,150
-0.14(-2.03%)
Feb 27, 2020
7.290
7.994
6.738
7.130
110,529
-0.66(-8.45%)
Feb 26, 2020
8.534
8.670
7.785
7.788
39,959
-0.55(-6.62%)
Feb 25, 2020
9.463
9.463
8.317
8.340
49,519
-0.95(-10.24%)
Feb 24, 2020
9.368
9.581
9.065
9.292
92,022
-1.11(-10.65%)
Feb 21, 2020
10.60
10.61
10.32
10.40
21,541
-0.23(-2.14%)
Feb 20, 2020
10.10
10.63
10.10
10.63
58,890
+0.64(+6.45%)
Feb 19, 2020
9.935
10.06
9.673
9.983
15,307
+0.08(+0.79%)
Feb 18, 2020
9.741
10.03
9.741
9.905
14,729
+0.13(+1.32%)
Feb 14, 2020
9.943
9.945
9.709
9.775
7,618
-0.09(-0.92%)
Feb 13, 2020
9.673
9.954
9.673
9.866
17,803
-0.11(-1.12%)
Feb 12, 2020
9.722
10.01
9.722
9.978
32,659
+0.47(+4.97%)
Feb 11, 2020
9.456
9.596
9.456
9.505
14,514
+0.24(+2.55%)
Feb 10, 2020
9.151
9.334
9.151
9.269
19,077
+0.09(+1.01%)
Feb 07, 2020
9.391
9.398
9.098
9.176
25,744
-0.46(-4.80%)
Feb 06, 2020
9.935
9.935
9.623
9.639
40,521
-0.19(-1.97%)
Feb 05, 2020
9.497
9.859
9.497
9.832
51,973
+0.62(+6.78%)
Feb 04, 2020
9.288
9.444
9.150
9.208
32,514
+0.21(+2.34%)
Feb 03, 2020
8.827
9.235
8.827
8.998
32,790
+0.28(+3.22%)
Jan 31, 2020
9.398
9.398
8.649
8.717
60,158
-0.83(-8.71%)
Jan 30, 2020
9.532
9.604
9.330
9.549
29,420
-0.18(-1.86%)
Jan 29, 2020
9.859
9.955
9.730
9.730
49,918
-0.08(-0.81%)
Jan 28, 2020
9.707
9.893
9.657
9.810
32,646
+0.17(+1.78%)
Jan 27, 2020
9.338
9.806
9.067
9.638
129,478
-0.26(-2.62%)
Jan 24, 2020
10.35
10.35
9.745
9.897
47,549
-0.41(-3.93%)
Jan 23, 2020
10.21
10.36
9.979
10.30
22,151
-0.01(-0.12%)
Jan 22, 2020
10.52
10.54
10.28
10.31
12,609
-0.10(-0.94%)
Jan 21, 2020
10.51
10.54
10.29
10.41
38,010
-0.21(-1.95%)
Jan 17, 2020
10.81
10.81
10.53
10.62
39,142
-0.04(-0.39%)
Jan 16, 2020
10.50
10.79
10.50
10.66
94,184
+0.44(+4.28%)
Jan 15, 2020
10.26
10.38
10.16
10.22
43,950
-0.21(-1.98%)
Jan 14, 2020
10.21
10.57
10.18
10.43
53,202
+0.17(+1.64%)
Jan 13, 2020
10.05
10.27
9.870
10.26
57,342
+0.21(+2.04%)
Jan 10, 2020
10.16
10.16
9.908
10.06
58,582
-0.12(-1.20%)
Jan 09, 2020
10.29
10.37
9.979
10.18
268,353
-0.12(-1.18%)
Jan 08, 2020
10.27
10.53
10.22
10.30
58,456
+0.02(+0.15%)
Jan 07, 2020
10.32
10.45
10.09
10.29
32,727
-0.09(-0.88%)
Jan 06, 2020
10.10
10.41
10.02
10.38
83,523
+0.10(+0.96%)
Jan 03, 2020
10.11
10.32
10.10
10.28
45,972
-0.20(-1.92%)
Jan 02, 2020
10.97
10.98
10.36
10.48
106,859
-0.29(-2.72%)
Dec 31, 2019
10.50
10.86
10.49
10.77
52,540
+0.08(+0.78%)
Dec 30, 2019
10.96
11.00
10.57
10.69
68,263
-0.24(-2.19%)
Dec 27, 2019
10.98
11.14
10.84
10.93
97,462
+0.12(+1.09%)
Dec 26, 2019
10.73
10.82
10.55
10.81
73,435
+0.22(+2.11%)
Dec 24, 2019
10.58
10.63
10.55
10.59
29,948
+0.15(+1.39%)
Dec 23, 2019
10.68
10.68
10.38
10.44
77,074
-0.15(-1.38%)
Dec 20, 2019
10.60
10.75
10.52
10.59
77,249
+0.09(+0.82%)
Dec 19, 2019
10.37
10.59
10.37
10.50
131,208
+0.16(+1.53%)
Dec 18, 2019
10.09
10.43
10.08
10.34
176,423
+0.29(+2.92%)
Dec 17, 2019
9.773
10.06
9.648
10.05
158,335
+0.31(+3.20%)
Dec 16, 2019
9.926
9.956
9.724
9.739
123,681
-0.01(-0.12%)
Dec 13, 2019
10.41
10.41
9.724
9.751
202,058
-0.61(-5.88%)
Dec 12, 2019
9.815
10.40
9.743
10.36
317,409
+0.56(+5.75%)
Dec 11, 2019
9.994
9.994
9.647
9.796
55,890
-0.22(-2.17%)
Dec 10, 2019
10.01
10.03
9.861
10.01
19,937
-0.03(-0.34%)
Dec 09, 2019
9.865
10.23
9.835
10.05
107,907
+0.14(+1.42%)
Dec 06, 2019
9.648
10.02
9.648
9.907
84,081
+0.65(+7.03%)
Dec 05, 2019
9.477
9.529
9.210
9.256
52,051
-0.10(-1.10%)
Dec 04, 2019
9.260
9.534
9.260
9.359
102,379
+0.21(+2.25%)
Dec 03, 2019
9.260
9.260
9.035
9.153
77,672
-0.42(-4.41%)
Dec 02, 2019
9.941
9.941
9.550
9.575
154,176
-0.32(-3.23%)
Nov 29, 2019
10.13
10.13
9.876
9.895
50,711
-0.28(-2.73%)
Nov 27, 2019
10.09
10.26
10.04
10.17
114,035
+0.16(+1.63%)
Nov 26, 2019
9.739
10.17
9.724
10.01
368,039
+0.18(+1.87%)
Nov 25, 2019
9.518
9.876
9.473
9.826
120,680
+0.47(+4.99%)
Nov 22, 2019
9.294
9.387
9.130
9.359
66,739
+0.34(+3.80%)
Nov 21, 2019
9.119
9.157
8.893
9.016
51,794
-0.05(-0.55%)
Nov 20, 2019
9.435
9.435
8.830
9.066
219,236
-0.39(-4.14%)
Nov 19, 2019
9.728
9.761
9.324
9.458
161,318
-0.57(-5.72%)
Nov 18, 2019
10.05
10.09
9.869
10.03
79,346
-0.03(-0.31%)
Nov 15, 2019
10.00
10.11
9.762
10.06
126,910
+0.29(+2.96%)
Nov 14, 2019
9.617
9.980
9.617
9.773
158,185
+0.17(+1.78%)
Nov 13, 2019
9.591
9.663
9.343
9.602
107,876
-0.13(-1.33%)
Nov 12, 2019
9.732
9.911
9.621
9.732
43,929
-0.05(-0.54%)
Nov 11, 2019
9.659
9.800
9.617
9.785
40,343
-0.02(-0.19%)
Nov 08, 2019
9.937
10.02
9.759
9.804
67,790
-0.18(-1.79%)
Nov 07, 2019
10.37
10.43
9.971
9.983
173,226
-0.03(-0.27%)
Nov 06, 2019
10.20
10.20
9.888
10.01
62,879
-0.18(-1.76%)
Nov 05, 2019
9.804
10.29
9.804
10.19
120,005
+0.43(+4.37%)
Nov 04, 2019
9.587
9.766
9.550
9.762
195,825
+0.43(+4.61%)
Nov 01, 2019
9.142
9.392
9.074
9.332
29,165
+0.37(+4.16%)
Oct 31, 2019
9.225
9.225
8.837
8.959
30,011
-0.36(-3.81%)
Oct 30, 2019
9.545
9.556
9.172
9.314
50,774
-0.25(-2.58%)
Oct 29, 2019
9.869
9.869
9.534
9.560
61,321
-0.48(-4.78%)
Oct 28, 2019
9.990
10.22
9.971
10.04
77,181
+0.24(+2.41%)
Oct 25, 2019
9.366
9.843
9.366
9.804
93,015
+0.32(+3.37%)
Oct 24, 2019
9.602
9.617
9.268
9.484
61,361
-0.08(-0.88%)
Oct 23, 2019
9.450
9.587
9.191
9.568
65,486
+0.13(+1.33%)
Oct 22, 2019
9.191
9.492
9.027
9.442
27,993
+0.34(+3.78%)
Oct 21, 2019
8.963
9.244
8.963
9.098
70,039
+0.31(+3.58%)
Oct 18, 2019
8.814
8.894
8.639
8.784
111,670
-0.35(-3.87%)
Oct 17, 2019
8.974
9.153
8.921
9.138
68,607
+0.30(+3.45%)
Oct 16, 2019
8.647
8.879
8.638
8.833
42,650
+0.14(+1.58%)
Oct 15, 2019
8.517
8.894
8.432
8.696
49,032
+0.33(+3.91%)
Oct 14, 2019
8.590
8.590
8.183
8.369
52,711
-0.29(-3.30%)
Oct 11, 2019
8.331
8.957
8.331
8.654
215,984
+0.56(+6.86%)
Oct 10, 2019
7.966
8.172
7.963
8.099
38,398
+0.22(+2.85%)
Oct 09, 2019
7.810
8.003
7.811
7.874
11,968
+0.21(+2.73%)
Oct 08, 2019
7.802
7.838
7.574
7.665
36,370
-0.37(-4.55%)
Oct 07, 2019
7.962
8.209
7.962
8.031
32,623
-0.00(-0.04%)
Oct 04, 2019
7.916
8.034
7.859
8.034
21,808
+0.16(+2.03%)
Oct 03, 2019
7.699
7.881
7.387
7.874
55,309
+0.09(+1.12%)
Oct 02, 2019
8.320
8.320
7.754
7.787
89,352
-0.71(-8.37%)
Oct 01, 2019
8.791
9.058
8.491
8.498
78,250
-0.22(-2.49%)
Sep 30, 2019
8.483
8.789
8.483
8.715
71,936
+0.27(+3.20%)
Sep 27, 2019
8.600
8.715
8.364
8.445
59,382
-0.01(-0.06%)
Sep 26, 2019
8.662
8.662
8.310
8.451
34,967
-0.13(-1.53%)
Sep 25, 2019
8.449
8.663
8.354
8.582
76,093
+0.22(+2.69%)
Sep 24, 2019
8.753
8.925
8.259
8.358
74,567
-0.24(-2.76%)
Sep 23, 2019
8.253
8.672
8.203
8.595
50,575
+0.26(+3.10%)
Sep 20, 2019
8.435
8.705
8.274
8.337
75,371
-0.07(-0.83%)
Sep 19, 2019
8.644
8.644
8.364
8.407
25,412
-0.15(-1.71%)
Sep 18, 2019
8.853
8.853
8.299
8.553
60,653
-0.27(-3.05%)
Sep 17, 2019
8.993
8.993
8.579
8.822
47,499
-0.24(-2.60%)
Sep 16, 2019
9.164
9.308
8.996
9.058
31,777
-0.31(-3.28%)
Sep 13, 2019
9.376
9.706
9.293
9.365
117,274
+0.07(+0.73%)
Sep 12, 2019
9.714
9.729
9.116
9.297
98,022
-0.29(-3.01%)
Sep 11, 2019
9.505
9.661
9.027
9.585
179,168
+0.20(+2.18%)
Sep 10, 2019
8.659
9.380
8.643
9.380
333,160
+0.72(+8.32%)
Sep 09, 2019
7.946
8.674
7.946
8.659
174,854
+0.82(+10.43%)
Sep 06, 2019
7.980
8.154
7.834
7.841
123,598
-0.04(-0.55%)
Sep 05, 2019
7.502
7.955
7.282
7.885
185,841
+0.80(+11.23%)
Sep 04, 2019
7.016
7.145
6.948
7.088
41,847
+0.25(+3.63%)
Sep 03, 2019
7.141
7.172
6.720
6.840
36,405
-0.33(-4.57%)
Aug 30, 2019
7.498
7.585
7.125
7.168
52,707
-0.24(-3.23%)
Aug 29, 2019
7.513
7.513
7.213
7.407
131,354
+0.30(+4.22%)
Aug 28, 2019
6.546
7.147
6.546
7.107
77,977
+0.54(+8.14%)
Aug 27, 2019
7.020
7.020
6.559
6.572
76,860
-0.25(-3.72%)
Aug 26, 2019
6.815
6.829
6.553
6.826
62,453
+0.27(+4.17%)
Aug 23, 2019
7.202
7.244
6.508
6.553
225,060
-0.94(-12.60%)
Aug 22, 2019
7.282
7.513
7.198
7.498
142,452
+0.37(+5.16%)
Aug 21, 2019
7.141
7.153
6.944
7.130
208,080
+0.40(+5.92%)
Aug 20, 2019
6.891
6.895
6.671
6.731
118,428
-0.22(-3.11%)
Aug 19, 2019
6.967
7.076
6.906
6.948
100,842
+0.24(+3.62%)
Aug 16, 2019
6.485
6.716
6.442
6.705
106,996
+0.36(+5.75%)
Aug 15, 2019
6.792
6.792
6.143
6.340
175,729
-0.26(-3.97%)
Aug 14, 2019
7.084
7.084
6.602
6.602
162,971
-0.97(-12.83%)
Aug 13, 2019
7.149
8.077
6.997
7.574
115,350
+0.36(+4.94%)
Aug 12, 2019
7.532
7.532
7.138
7.217
56,402
-0.41(-5.37%)
Aug 09, 2019
8.124
8.173
7.617
7.627
41,375
-0.57(-6.90%)
Aug 08, 2019
7.965
8.192
7.965
8.192
42,490
+0.37(+4.70%)
Aug 07, 2019
7.726
7.824
7.494
7.824
20,371
-0.08(-0.99%)
Aug 06, 2019
7.718
7.912
7.555
7.902
18,842
+0.34(+4.49%)
Aug 05, 2019
7.893
7.893
7.350
7.562
94,965
-0.57(-7.04%)
Aug 02, 2019
8.185
8.211
8.010
8.135
81,169
-0.15(-1.79%)
Aug 01, 2019
9.232
9.456
8.014
8.283
98,665
-0.94(-10.20%)
Jul 31, 2019
9.293
9.524
8.929
9.225
57,480
+0.05(+0.50%)
Jul 30, 2019
9.251
9.270
9.012
9.179
100,080
-0.32(-3.36%)
Jul 29, 2019
9.539
9.539
9.246
9.498
24,709
+0.05(+0.56%)
Jul 26, 2019
9.361
9.494
9.270
9.445
170,772
+0.19(+2.03%)
Jul 25, 2019
9.672
9.672
9.248
9.257
34,020
-0.32(-3.32%)
Jul 24, 2019
8.982
9.627
8.966
9.575
64,421
+0.56(+6.15%)
Jul 23, 2019
9.007
9.039
8.906
9.019
21,146
+0.15(+1.69%)
Jul 22, 2019
9.211
9.211
8.801
8.870
22,461
-0.27(-2.97%)
Jul 19, 2019
9.099
9.256
9.099
9.141
7,906
+0.06(+0.64%)
Jul 18, 2019
9.130
9.167
9.027
9.082
30,393
-0.16(-1.70%)
Jul 17, 2019
9.391
9.436
9.228
9.240
369,539
-0.35(-3.62%)
Jul 16, 2019
9.524
9.676
9.432
9.586
42,366
+0.11(+1.16%)
Jul 15, 2019
9.668
9.668
9.357
9.476
31,305
-0.14(-1.48%)
Jul 12, 2019
9.225
9.695
9.225
9.618
68,256
+0.46(+5.05%)
Jul 11, 2019
9.088
9.247
9.088
9.156
4,725
+0.01(+0.08%)
Jul 10, 2019
9.221
9.225
9.048
9.149
43,676
-0.09(-0.92%)
Jul 09, 2019
9.270
9.410
9.221
9.234
39,920
-0.19(-2.03%)
Jul 08, 2019
9.422
9.663
9.378
9.425
74,161
-0.06(-0.64%)
Jul 05, 2019
9.095
9.486
9.095
9.486
75,108
+0.33(+3.56%)
Jul 03, 2019
8.917
9.221
8.917
9.160
314,136
+0.20(+2.24%)
Jul 02, 2019
9.198
9.198
8.853
8.959
300,651
-0.18(-1.99%)
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.