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
HudBay Minerals
(NY:
HBM
)
9.760
-0.010 (-0.10%)
Official Closing Price
Updated: 7:00 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 (%)
Jun 28, 2019
5.314
5.323
5.235
5.294
549,784
+0.01(+0.19%)
Jun 27, 2019
5.353
5.392
5.235
5.284
867,110
-0.05(-0.92%)
Jun 26, 2019
5.382
5.411
5.235
5.333
976,154
-0.04(-0.73%)
Jun 25, 2019
5.548
5.617
5.353
5.372
752,650
-0.16(-2.83%)
Jun 24, 2019
5.411
5.568
5.377
5.529
691,104
+0.14(+2.54%)
Jun 21, 2019
5.284
5.397
5.255
5.392
759,274
+0.07(+1.29%)
Jun 20, 2019
5.402
5.442
5.255
5.323
707,314
+0.16(+3.03%)
Jun 19, 2019
5.343
5.372
5.089
5.167
849,023
-0.19(-3.47%)
Jun 18, 2019
5.108
5.397
5.108
5.353
931,518
+0.30(+6.01%)
Jun 17, 2019
5.079
5.108
4.956
5.049
537,617
-0.01(-0.19%)
Jun 14, 2019
5.089
5.128
4.971
5.059
725,142
-0.07(-1.34%)
Jun 13, 2019
5.157
5.245
5.113
5.128
768,147
+0.02(+0.38%)
Jun 12, 2019
5.128
5.142
5.040
5.108
581,231
-0.05(-0.95%)
Jun 11, 2019
5.089
5.216
5.089
5.157
897,137
+0.16(+3.13%)
Jun 10, 2019
4.873
5.078
4.873
5.000
1,112,701
+0.13(+2.61%)
Jun 07, 2019
4.775
4.942
4.756
4.873
706,441
+0.10(+2.05%)
Jun 06, 2019
4.726
4.815
4.717
4.775
579,037
+0.09(+1.88%)
Jun 05, 2019
4.942
4.952
4.629
4.687
801,091
-0.22(-4.39%)
Jun 04, 2019
4.883
5.035
4.863
4.903
757,204
+0.03(+0.60%)
Jun 03, 2019
4.854
4.952
4.795
4.873
928,944
+0.08(+1.63%)
May 31, 2019
4.726
4.819
4.678
4.795
618,047
+0.04(+0.82%)
May 30, 2019
4.775
4.863
4.726
4.756
708,911
-0.02(-0.41%)
May 29, 2019
4.678
4.795
4.629
4.775
813,125
+0.03(+0.62%)
May 28, 2019
4.648
4.795
4.648
4.746
869,724
+0.11(+2.32%)
May 24, 2019
4.550
4.668
4.541
4.638
772,456
+0.18(+3.95%)
May 23, 2019
4.511
4.589
4.423
4.462
989,014
-0.11(-2.36%)
May 22, 2019
4.726
4.726
4.555
4.570
1,081,329
-0.22(-4.50%)
May 21, 2019
4.815
4.922
4.731
4.785
1,672,355
-0.01(-0.20%)
May 20, 2019
4.844
4.922
4.766
4.795
519,578
-0.11(-2.20%)
May 17, 2019
4.991
5.010
4.863
4.903
1,062,370
-0.16(-3.09%)
May 16, 2019
4.961
5.089
4.903
5.059
1,229,597
+0.12(+2.38%)
May 15, 2019
4.942
4.971
4.898
4.942
973,523
+0.00(+0.00%)
May 14, 2019
5.020
5.030
4.903
4.942
1,011,225
-0.04(-0.79%)
May 13, 2019
5.147
5.147
4.898
4.981
1,730,601
-0.28(-5.39%)
May 10, 2019
5.255
5.333
5.172
5.265
1,402,051
-0.07(-1.28%)
May 09, 2019
5.451
5.451
5.294
5.333
1,284,562
-0.22(-3.88%)
May 08, 2019
5.607
5.627
5.451
5.548
1,075,946
-0.11(-1.90%)
May 07, 2019
6.067
6.077
5.597
5.656
2,217,510
-0.73(-11.49%)
May 06, 2019
6.273
6.400
6.185
6.390
1,016,196
-0.07(-1.06%)
May 03, 2019
6.361
6.527
6.341
6.459
802,296
+0.20(+3.13%)
May 02, 2019
6.243
6.375
6.194
6.263
1,041,868
-0.05(-0.78%)
May 01, 2019
6.419
6.507
6.282
6.312
1,046,374
-0.19(-2.86%)
Apr 30, 2019
6.478
6.532
6.410
6.498
831,467
+0.02(+0.30%)
Apr 29, 2019
6.615
6.625
6.380
6.478
941,991
-0.19(-2.79%)
Apr 26, 2019
6.498
6.713
6.498
6.664
1,026,808
+0.22(+3.34%)
Apr 25, 2019
6.654
6.664
6.424
6.449
1,204,507
-0.24(-3.65%)
Apr 24, 2019
6.811
6.830
6.654
6.693
938,664
-0.16(-2.29%)
Apr 23, 2019
6.811
7.002
6.791
6.850
1,387,208
+0.01(+0.14%)
Apr 22, 2019
7.055
7.055
6.713
6.840
1,366,681
-0.27(-3.85%)
Apr 18, 2019
7.369
7.369
7.088
7.114
918,691
-0.28(-3.84%)
Apr 17, 2019
7.427
7.564
7.339
7.398
980,923
+0.09(+1.20%)
Apr 16, 2019
7.134
7.418
7.124
7.310
1,083,351
+0.15(+2.05%)
Apr 15, 2019
7.476
7.476
7.065
7.163
1,290,370
-0.32(-4.31%)
Apr 12, 2019
7.329
7.662
7.329
7.486
1,130,736
+0.25(+3.52%)
Apr 11, 2019
7.251
7.281
7.192
7.232
643,550
-0.11(-1.47%)
Apr 10, 2019
7.369
7.515
7.329
7.339
716,447
+0.02(+0.27%)
Apr 09, 2019
7.378
7.378
7.212
7.320
657,482
-0.03(-0.40%)
Apr 08, 2019
7.339
7.427
7.246
7.349
599,248
+0.11(+1.49%)
Apr 05, 2019
7.192
7.300
7.085
7.241
699,799
+0.05(+0.68%)
Apr 04, 2019
7.104
7.202
7.016
7.192
1,013,158
-0.01(-0.14%)
Apr 03, 2019
7.339
7.437
7.188
7.202
981,714
-0.08(-1.08%)
Apr 02, 2019
7.192
7.300
7.124
7.281
815,485
+0.09(+1.22%)
Apr 01, 2019
7.114
7.241
7.085
7.192
692,315
+0.21(+2.94%)
Mar 29, 2019
6.948
7.036
6.845
6.987
809,756
+0.23(+3.33%)
Mar 28, 2019
6.840
6.870
6.703
6.762
690,622
-0.09(-1.29%)
Mar 27, 2019
6.948
7.046
6.747
6.850
1,162,892
-0.13(-1.82%)
Mar 26, 2019
6.713
6.987
6.664
6.977
1,064,347
+0.25(+3.78%)
Mar 25, 2019
6.605
6.762
6.547
6.723
803,160
+0.12(+1.78%)
Mar 22, 2019
6.733
6.742
6.556
6.605
737,507
-0.24(-3.57%)
Mar 21, 2019
6.840
6.967
6.713
6.850
979,336
-0.01(-0.14%)
Mar 20, 2019
6.899
6.918
6.674
6.860
727,141
-0.08(-1.13%)
Mar 19, 2019
6.958
7.046
6.821
6.938
726,804
+0.07(+1.00%)
Mar 18, 2019
6.781
6.958
6.781
6.870
864,104
+0.14(+2.03%)
Mar 15, 2019
6.547
6.762
6.517
6.733
1,072,794
+0.23(+3.46%)
Mar 14, 2019
6.644
6.644
6.491
6.507
804,789
-0.23(-3.48%)
Mar 13, 2019
6.742
6.790
6.644
6.742
840,037
+0.06(+0.88%)
Mar 12, 2019
6.635
6.703
6.515
6.684
865,039
+0.15(+2.25%)
Mar 11, 2019
6.723
6.850
6.488
6.537
1,693,743
+0.07(+1.06%)
Mar 08, 2019
6.380
6.498
6.263
6.468
705,317
-0.01(-0.15%)
Mar 07, 2019
6.615
6.644
6.424
6.478
877,181
-0.11(-1.63%)
Mar 06, 2019
6.850
6.918
6.566
6.586
908,307
-0.28(-4.13%)
Mar 05, 2019
6.810
7.059
6.771
6.869
1,206,473
+0.14(+2.03%)
Mar 04, 2019
6.644
6.762
6.547
6.732
924,626
+0.08(+1.17%)
Mar 01, 2019
6.586
6.742
6.561
6.654
930,597
+0.09(+1.34%)
Feb 28, 2019
6.683
6.771
6.517
6.566
813,834
-0.17(-2.47%)
Feb 27, 2019
6.732
6.869
6.703
6.732
932,573
+0.00(+0.00%)
Feb 26, 2019
6.576
6.762
6.566
6.732
671,231
+0.13(+1.92%)
Feb 25, 2019
6.732
6.791
6.547
6.605
781,835
-0.12(-1.74%)
Feb 22, 2019
6.341
6.762
6.322
6.723
1,266,484
+0.52(+8.35%)
Feb 21, 2019
6.332
6.332
6.091
6.205
1,145,368
-0.23(-3.64%)
Feb 20, 2019
6.341
6.674
6.254
6.439
2,216,309
+0.23(+3.78%)
Feb 19, 2019
5.892
6.254
5.863
6.205
1,224,838
+0.36(+6.19%)
Feb 15, 2019
5.667
5.892
5.648
5.843
648,747
+0.23(+4.18%)
Feb 14, 2019
5.599
5.633
5.511
5.609
441,548
-0.01(-0.17%)
Feb 13, 2019
5.814
5.833
5.599
5.618
911,417
-0.19(-3.20%)
Feb 12, 2019
5.863
5.921
5.785
5.804
562,223
-0.05(-0.83%)
Feb 11, 2019
5.785
5.921
5.785
5.853
783,399
+0.00(+0.00%)
Feb 08, 2019
5.824
5.872
5.794
5.853
395,859
+0.00(+0.00%)
Feb 07, 2019
5.902
5.970
5.804
5.853
678,443
-0.08(-1.32%)
Feb 06, 2019
5.912
6.009
5.882
5.931
452,727
+0.00(+0.00%)
Feb 05, 2019
5.892
6.019
5.875
5.931
454,841
+0.05(+0.83%)
Feb 04, 2019
5.745
5.892
5.677
5.882
525,278
+0.04(+0.67%)
Feb 01, 2019
5.843
5.902
5.726
5.843
542,822
-0.01(-0.17%)
Jan 31, 2019
5.882
5.980
5.794
5.853
1,016,492
-0.02(-0.33%)
Jan 30, 2019
5.687
5.941
5.579
5.872
665,261
+0.28(+5.07%)
Jan 29, 2019
5.638
5.667
5.570
5.589
423,506
+0.04(+0.70%)
Jan 28, 2019
5.570
5.648
5.452
5.550
585,406
-0.07(-1.22%)
Jan 25, 2019
5.452
5.662
5.452
5.618
713,120
+0.27(+5.12%)
Jan 24, 2019
5.306
5.394
5.301
5.345
708,424
-0.02(-0.36%)
Jan 23, 2019
5.403
5.477
5.276
5.364
556,615
-0.02(-0.36%)
Jan 22, 2019
5.394
5.423
5.286
5.384
710,067
-0.15(-2.65%)
Jan 18, 2019
5.540
5.657
5.521
5.530
897,438
+0.04(+0.71%)
Jan 17, 2019
5.374
5.560
5.257
5.491
667,162
+0.05(+0.90%)
Jan 16, 2019
5.374
5.577
5.355
5.443
1,712,448
+0.13(+2.39%)
Jan 15, 2019
5.257
5.431
5.179
5.316
898,106
+0.12(+2.26%)
Jan 14, 2019
5.169
5.247
5.061
5.198
446,592
-0.06(-1.12%)
Jan 11, 2019
5.140
5.369
5.120
5.257
719,772
+0.09(+1.70%)
Jan 10, 2019
5.052
5.208
4.949
5.169
709,479
+0.05(+0.95%)
Jan 09, 2019
5.149
5.228
5.022
5.120
1,483,053
+0.08(+1.55%)
Jan 08, 2019
5.013
5.208
4.918
5.042
595,401
+0.03(+0.58%)
Jan 07, 2019
4.954
5.110
4.856
5.013
641,280
+0.09(+1.79%)
Jan 04, 2019
4.592
4.993
4.573
4.925
1,069,885
+0.44(+9.80%)
Jan 03, 2019
4.680
4.739
4.421
4.485
545,597
-0.21(-4.38%)
Jan 02, 2019
4.495
4.827
4.475
4.690
763,074
+0.08(+1.69%)
Dec 31, 2018
4.632
4.739
4.553
4.612
487,762
+0.03(+0.64%)
Dec 28, 2018
4.602
4.798
4.563
4.583
441,197
-0.01(-0.21%)
Dec 27, 2018
4.465
4.622
4.465
4.592
475,962
-0.01(-0.21%)
Dec 26, 2018
4.524
4.622
4.426
4.602
317,283
+0.16(+3.52%)
Dec 24, 2018
4.329
4.456
4.309
4.446
448,565
+0.12(+2.71%)
Dec 21, 2018
4.377
4.495
4.309
4.329
593,175
-0.04(-0.89%)
Dec 20, 2018
4.368
4.534
4.315
4.368
678,382
+0.02(+0.45%)
Dec 19, 2018
4.524
4.749
4.338
4.348
682,890
-0.12(-2.63%)
Dec 18, 2018
4.514
4.661
4.456
4.465
373,290
-0.05(-1.08%)
Dec 17, 2018
4.583
4.632
4.465
4.514
667,564
-0.06(-1.28%)
Dec 14, 2018
4.544
4.632
4.387
4.573
608,219
-0.11(-2.30%)
Dec 13, 2018
4.690
4.700
4.544
4.680
904,680
-0.08(-1.64%)
Dec 12, 2018
4.778
4.925
4.719
4.759
445,764
+0.05(+1.04%)
Dec 11, 2018
4.817
4.944
4.617
4.710
525,140
+0.01(+0.21%)
Dec 10, 2018
4.719
4.866
4.671
4.700
787,636
-0.07(-1.43%)
Dec 07, 2018
4.876
4.895
4.759
4.768
634,214
-0.03(-0.61%)
Dec 06, 2018
4.974
4.974
4.612
4.798
941,214
-0.31(-6.12%)
Dec 04, 2018
5.355
5.374
5.013
5.110
853,124
-0.22(-4.21%)
Dec 03, 2018
5.257
5.423
5.237
5.335
1,240,409
+0.37(+7.48%)
Nov 30, 2018
4.876
5.013
4.749
4.964
677,095
-0.01(-0.20%)
Nov 29, 2018
4.866
5.159
4.846
4.974
1,443,220
+0.10(+2.00%)
Nov 28, 2018
4.710
5.003
4.710
4.876
1,703,503
+0.19(+3.96%)
Nov 27, 2018
4.622
4.710
4.549
4.690
421,114
+0.00(+0.00%)
Nov 26, 2018
4.739
4.866
4.651
4.690
334,723
-0.04(-0.83%)
Nov 23, 2018
4.739
4.788
4.602
4.729
198,748
-0.10(-2.02%)
Nov 21, 2018
4.827
4.827
4.827
0
+0.20(+4.22%)
Nov 20, 2018
4.719
4.719
4.476
4.632
665,319
-0.15(-3.07%)
Nov 19, 2018
4.905
4.954
4.768
4.778
413,204
-0.18(-3.55%)
Nov 16, 2018
5.130
5.130
4.934
4.954
800,315
-0.15(-2.87%)
Nov 15, 2018
4.729
5.130
4.729
5.101
746,107
+0.37(+7.85%)
Nov 14, 2018
4.788
4.846
4.690
4.729
607,010
+0.01(+0.21%)
Nov 13, 2018
4.719
4.895
4.680
4.719
603,823
+0.02(+0.42%)
Nov 12, 2018
4.837
4.856
4.675
4.700
511,107
-0.15(-3.02%)
Nov 09, 2018
4.798
4.925
4.700
4.846
600,134
-0.08(-1.59%)
Nov 08, 2018
4.895
5.061
4.886
4.925
685,002
-0.01(-0.20%)
Nov 07, 2018
4.925
5.105
4.821
4.934
618,949
+0.12(+2.43%)
Nov 06, 2018
4.729
4.934
4.700
4.817
593,176
+0.08(+1.65%)
Nov 05, 2018
4.846
5.013
4.612
4.739
726,351
-0.20(-3.96%)
Nov 02, 2018
4.788
5.008
4.680
4.934
1,605,237
+0.21(+4.55%)
Nov 01, 2018
4.143
4.798
4.094
4.719
1,348,952
+0.90(+23.53%)
Oct 31, 2018
3.527
3.869
3.527
3.821
835,632
+0.29(+8.31%)
Oct 30, 2018
3.479
3.615
3.361
3.527
822,114
-0.05(-1.37%)
Oct 29, 2018
3.762
3.762
3.527
3.576
891,433
-0.11(-2.92%)
Oct 26, 2018
3.635
3.733
3.488
3.684
704,421
-0.02(-0.53%)
Oct 25, 2018
3.762
3.772
3.674
3.703
845,907
+0.01(+0.26%)
Oct 24, 2018
3.996
4.045
3.684
3.693
877,999
-0.30(-7.58%)
Oct 23, 2018
4.016
4.035
3.801
3.996
981,753
-0.11(-2.62%)
Oct 22, 2018
4.260
4.270
4.075
4.104
666,046
-0.13(-3.00%)
Oct 19, 2018
4.377
4.377
4.202
4.231
760,709
-0.10(-2.26%)
Oct 18, 2018
4.534
4.534
4.319
4.329
719,884
-0.28(-6.14%)
Oct 17, 2018
4.690
4.690
4.465
4.612
732,128
-0.08(-1.67%)
Oct 16, 2018
4.710
4.728
4.602
4.690
679,310
-0.02(-0.41%)
Oct 15, 2018
4.651
4.739
4.573
4.710
455,054
+0.15(+3.21%)
Oct 12, 2018
4.729
4.759
4.514
4.563
573,832
-0.04(-0.85%)
Oct 11, 2018
4.622
4.685
4.505
4.602
723,245
-0.04(-0.84%)
Oct 10, 2018
4.807
4.807
4.553
4.641
859,269
-0.04(-0.84%)
Oct 09, 2018
4.465
4.713
4.343
4.680
705,137
+0.19(+4.13%)
Oct 08, 2018
4.309
4.544
4.309
4.495
542,483
+0.01(+0.22%)
Oct 05, 2018
4.651
4.690
4.250
4.485
1,790,067
-0.19(-3.98%)
Oct 04, 2018
5.022
5.042
4.583
4.671
1,355,672
-0.32(-6.46%)
Oct 03, 2018
5.042
5.052
4.866
4.993
550,619
+0.00(+0.00%)
Oct 02, 2018
5.091
5.316
4.974
4.993
975,052
-0.06(-1.16%)
Oct 01, 2018
4.983
5.061
4.876
5.052
487,179
+0.12(+2.38%)
Sep 28, 2018
4.837
5.081
4.837
4.934
722,433
+0.15(+3.06%)
Sep 27, 2018
4.788
4.886
4.641
4.788
387,528
+0.00(+0.00%)
Sep 26, 2018
4.837
4.934
4.690
4.788
289,145
-0.10(-2.00%)
Sep 25, 2018
4.886
4.934
4.788
4.886
358,842
+0.10(+2.04%)
Sep 24, 2018
5.130
5.130
4.788
4.788
642,044
-0.24(-4.85%)
Sep 21, 2018
5.081
5.257
4.983
5.032
754,978
-0.05(-0.96%)
Sep 20, 2018
4.934
5.159
4.886
5.081
962,447
+0.20(+4.00%)
Sep 19, 2018
4.788
4.964
4.690
4.886
687,682
+0.24(+5.26%)
Sep 18, 2018
4.544
4.690
4.495
4.641
455,602
+0.10(+2.15%)
Sep 17, 2018
4.397
4.592
4.397
4.544
252,000
+0.10(+2.20%)
Sep 14, 2018
4.299
4.495
4.275
4.446
283,385
+0.15(+3.41%)
Sep 13, 2018
4.495
4.495
4.250
4.299
363,241
-0.05(-1.12%)
Sep 12, 2018
4.202
4.397
4.104
4.348
735,264
+0.20(+4.71%)
Sep 11, 2018
4.055
4.202
4.031
4.153
412,670
+0.00(+0.00%)
Sep 10, 2018
4.153
4.226
4.104
4.153
227,239
+0.00(+0.00%)
Sep 07, 2018
4.202
4.250
4.055
4.153
406,196
-0.10(-2.30%)
Sep 06, 2018
4.446
4.495
4.153
4.250
610,886
-0.14(-3.12%)
Sep 05, 2018
4.387
4.582
4.327
4.387
765,100
+0.05(+1.12%)
Sep 04, 2018
4.533
4.533
4.241
4.338
513,228
-0.24(-5.32%)
Aug 31, 2018
4.582
4.582
4.582
0
-0.05(-1.05%)
Aug 30, 2018
4.777
4.777
4.631
4.631
421,309
-0.19(-4.04%)
Aug 29, 2018
4.777
4.875
4.777
4.826
229,386
-0.05(-1.00%)
Aug 28, 2018
4.972
5.070
4.728
4.875
549,552
-0.05(-0.99%)
Aug 27, 2018
4.923
4.972
4.826
4.923
476,980
+0.15(+3.06%)
Aug 24, 2018
4.777
4.972
4.728
4.777
748,761
+0.15(+3.16%)
Aug 23, 2018
4.680
4.728
4.582
4.631
458,952
-0.15(-3.06%)
Aug 22, 2018
4.631
4.777
4.631
4.777
328,294
+0.15(+3.16%)
Aug 21, 2018
4.728
4.728
4.582
4.631
484,678
+0.00(+0.00%)
Aug 20, 2018
4.631
4.709
4.582
4.631
499,060
+0.10(+2.15%)
Aug 17, 2018
4.485
4.582
4.436
4.533
409,357
+0.05(+1.09%)
Aug 16, 2018
4.387
4.582
4.387
4.485
570,249
+0.10(+2.22%)
Aug 15, 2018
4.728
4.728
4.241
4.387
996,226
-0.44(-9.09%)
Aug 14, 2018
4.875
4.923
4.728
4.826
428,704
-0.05(-1.00%)
Aug 13, 2018
4.923
4.972
4.875
4.875
328,047
-0.10(-1.96%)
Aug 10, 2018
4.923
4.972
4.826
4.972
289,863
-0.05(-0.97%)
Aug 09, 2018
4.972
5.070
4.948
5.021
371,032
+0.10(+1.98%)
Aug 08, 2018
4.923
5.021
4.875
4.923
291,980
+0.00(+0.00%)
Aug 07, 2018
4.923
5.094
4.875
4.923
567,479
+0.15(+3.06%)
Aug 06, 2018
4.826
4.875
4.777
4.777
181,066
-0.15(-2.97%)
Aug 03, 2018
4.875
4.972
4.826
4.923
343,507
+0.10(+2.02%)
Aug 02, 2018
4.680
4.948
4.631
4.826
628,381
+0.00(+0.00%)
Aug 01, 2018
4.923
4.923
4.680
4.826
1,699,561
-0.24(-4.81%)
Jul 31, 2018
4.972
5.118
4.972
5.070
367,106
+0.10(+1.96%)
Jul 30, 2018
5.070
5.118
4.923
4.972
302,932
-0.05(-0.97%)
Jul 27, 2018
5.167
5.167
5.021
5.021
444,231
-0.10(-1.90%)
Jul 26, 2018
5.118
5.265
5.070
5.118
476,329
-0.10(-1.87%)
Jul 25, 2018
5.265
5.265
5.118
5.216
423,299
+0.10(+1.90%)
Jul 24, 2018
5.216
5.313
5.070
5.118
799,495
+0.10(+1.94%)
Jul 23, 2018
5.070
5.167
5.021
5.021
490,047
-0.15(-2.83%)
Jul 20, 2018
5.118
5.265
5.070
5.167
429,311
+0.15(+2.91%)
Jul 19, 2018
5.070
5.088
4.923
5.021
653,897
-0.15(-2.83%)
Jul 18, 2018
5.118
5.240
5.021
5.167
485,217
+0.05(+0.95%)
Jul 17, 2018
5.118
5.167
5.021
5.118
278,206
+0.10(+1.94%)
Jul 16, 2018
5.070
5.118
4.972
5.021
276,983
-0.05(-0.96%)
Jul 13, 2018
5.070
5.135
4.972
5.070
461,607
+0.00(+0.00%)
Jul 12, 2018
5.118
5.192
4.997
5.070
554,225
+0.10(+1.96%)
Jul 11, 2018
5.167
5.167
4.972
4.972
636,015
-0.39(-7.27%)
Jul 10, 2018
5.411
5.411
5.216
5.362
444,585
-0.05(-0.90%)
Jul 09, 2018
5.362
5.508
5.313
5.411
743,250
+0.19(+3.74%)
Jul 06, 2018
5.216
5.313
5.167
5.216
447,842
-0.05(-0.93%)
Jul 05, 2018
5.167
5.362
5.167
5.265
410,903
+0.00(+0.00%)
Jul 03, 2018
5.265
5.265
5.265
0
+0.00(+0.00%)
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.