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
Independence Contract Drilling Inc
(NY:
ICD
)
1.450
UNCHANGED
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 30, 2021
4.450
4.530
4.250
4.290
167,017
-0.14(-3.16%)
Jun 29, 2021
4.500
4.669
4.400
4.430
129,947
-0.11(-2.42%)
Jun 28, 2021
4.940
4.950
4.410
4.540
174,661
-0.26(-5.42%)
Jun 25, 2021
4.830
5.000
4.710
4.800
173,991
+0.07(+1.48%)
Jun 24, 2021
4.530
4.779
4.380
4.730
146,787
+0.15(+3.28%)
Jun 23, 2021
4.520
4.755
4.420
4.580
145,584
+0.11(+2.46%)
Jun 22, 2021
4.490
4.490
4.320
4.470
144,341
+0.03(+0.68%)
Jun 21, 2021
4.300
4.542
4.280
4.440
240,719
+0.16(+3.74%)
Jun 18, 2021
4.110
4.430
4.100
4.280
83,286
+0.04(+0.94%)
Jun 17, 2021
4.680
4.740
4.110
4.240
274,132
-0.44(-9.40%)
Jun 16, 2021
4.640
4.860
4.535
4.680
123,299
+0.01(+0.21%)
Jun 15, 2021
4.700
4.980
4.600
4.670
116,355
-0.08(-1.68%)
Jun 14, 2021
4.750
5.180
4.710
4.750
250,889
+0.02(+0.42%)
Jun 11, 2021
4.410
4.740
4.400
4.730
246,513
+0.39(+8.99%)
Jun 10, 2021
4.560
4.620
4.260
4.340
294,359
-0.21(-4.62%)
Jun 09, 2021
4.060
4.610
3.998
4.550
404,429
+0.50(+12.35%)
Jun 08, 2021
3.940
4.090
3.850
4.050
280,504
+0.09(+2.27%)
Jun 07, 2021
4.100
4.140
3.881
3.960
189,484
-0.10(-2.46%)
Jun 04, 2021
3.940
4.080
3.820
4.060
222,892
+0.25(+6.56%)
Jun 03, 2021
3.890
4.000
3.750
3.810
235,661
-0.16(-4.03%)
Jun 02, 2021
3.720
4.060
3.610
3.970
586,022
+0.33(+9.07%)
Jun 01, 2021
3.490
3.800
3.490
3.640
923,257
+0.15(+4.30%)
May 28, 2021
3.500
3.550
3.390
3.490
112,191
+0.03(+0.87%)
May 27, 2021
3.150
3.741
3.150
3.460
661,079
+0.28(+8.81%)
May 26, 2021
3.120
3.280
3.090
3.180
144,701
+0.04(+1.27%)
May 25, 2021
3.160
3.170
3.050
3.140
185,791
+0.01(+0.32%)
May 24, 2021
3.160
3.170
3.050
3.130
67,741
+0.00(+0.00%)
May 21, 2021
3.270
3.270
3.060
3.130
95,751
+0.00(+0.00%)
May 20, 2021
3.130
3.155
3.040
3.130
118,076
-0.05(-1.57%)
May 19, 2021
3.300
3.343
3.100
3.180
137,373
-0.18(-5.36%)
May 18, 2021
3.370
3.410
3.290
3.360
69,162
+0.01(+0.30%)
May 17, 2021
3.190
3.380
3.040
3.350
133,681
+0.20(+6.35%)
May 14, 2021
3.180
3.320
3.110
3.150
81,641
+0.03(+0.96%)
May 13, 2021
3.300
3.380
3.050
3.120
147,472
-0.26(-7.69%)
May 12, 2021
3.430
3.616
3.320
3.380
369,686
-0.01(-0.29%)
May 11, 2021
3.260
3.500
3.210
3.390
129,544
+0.04(+1.19%)
May 10, 2021
3.570
3.750
3.350
3.350
140,838
-0.18(-5.10%)
May 07, 2021
3.250
3.560
3.240
3.530
109,635
+0.23(+6.97%)
May 06, 2021
3.470
3.570
3.250
3.300
111,712
-0.17(-4.90%)
May 05, 2021
3.720
3.930
3.424
3.470
188,566
-0.23(-6.22%)
May 04, 2021
3.450
3.730
3.310
3.700
335,338
+0.30(+8.82%)
May 03, 2021
3.680
3.790
3.360
3.400
147,581
-0.21(-5.82%)
Apr 30, 2021
3.680
3.770
3.580
3.610
62,900
-0.17(-4.50%)
Apr 29, 2021
4.030
4.100
3.661
3.780
228,021
-0.09(-2.33%)
Apr 28, 2021
3.600
3.960
3.540
3.870
260,578
+0.33(+9.32%)
Apr 27, 2021
3.460
3.540
3.350
3.540
35,392
+0.11(+3.21%)
Apr 26, 2021
3.330
3.490
3.330
3.430
69,607
+0.10(+3.00%)
Apr 23, 2021
3.610
3.610
3.270
3.330
109,300
-0.22(-6.20%)
Apr 22, 2021
3.100
3.690
3.060
3.550
248,572
+0.45(+14.52%)
Apr 21, 2021
3.150
3.184
3.020
3.100
62,365
-0.07(-2.21%)
Apr 20, 2021
3.180
3.260
3.150
3.170
168,462
-0.07(-2.16%)
Apr 19, 2021
3.310
3.390
3.100
3.240
151,483
-0.11(-3.28%)
Apr 16, 2021
3.350
3.410
3.210
3.350
168,600
+0.01(+0.30%)
Apr 15, 2021
3.460
3.620
3.250
3.340
110,136
-0.16(-4.57%)
Apr 14, 2021
3.440
3.674
3.430
3.500
91,114
+0.07(+2.04%)
Apr 13, 2021
3.400
3.480
3.270
3.430
73,268
+0.08(+2.39%)
Apr 12, 2021
3.700
3.740
3.350
3.350
109,801
-0.31(-8.47%)
Apr 09, 2021
3.750
3.850
3.620
3.660
55,000
-0.11(-2.92%)
Apr 08, 2021
3.740
3.810
3.620
3.770
58,178
+0.03(+0.80%)
Apr 07, 2021
3.820
3.860
3.670
3.740
102,238
-0.11(-2.86%)
Apr 06, 2021
3.810
3.900
3.700
3.850
194,598
+0.11(+2.94%)
Apr 05, 2021
3.820
3.980
3.480
3.740
351,312
+0.01(+0.27%)
Apr 01, 2021
3.250
3.770
3.250
3.730
353,700
+0.43(+13.03%)
Mar 31, 2021
3.330
3.360
3.210
3.300
143,327
-0.02(-0.60%)
Mar 30, 2021
3.590
3.670
3.295
3.320
427,910
-0.44(-11.70%)
Mar 29, 2021
3.530
3.770
3.520
3.760
527,661
+0.18(+5.03%)
Mar 26, 2021
3.630
3.800
3.370
3.580
196,500
+0.10(+2.87%)
Mar 25, 2021
3.460
3.570
3.250
3.480
219,624
-0.09(-2.52%)
Mar 24, 2021
3.730
3.800
3.540
3.570
138,057
-0.04(-1.11%)
Mar 23, 2021
3.700
3.750
3.530
3.610
179,324
-0.17(-4.50%)
Mar 22, 2021
4.040
4.040
3.720
3.780
213,292
-0.12(-3.08%)
Mar 19, 2021
3.930
4.170
3.800
3.900
206,400
+0.00(+0.00%)
Mar 18, 2021
4.460
4.460
3.880
3.900
326,307
-0.54(-12.16%)
Mar 17, 2021
4.460
4.600
4.350
4.440
122,029
-0.03(-0.67%)
Mar 16, 2021
4.930
4.940
4.430
4.470
183,142
-0.46(-9.33%)
Mar 15, 2021
5.140
5.150
4.890
4.930
136,676
-0.11(-2.18%)
Mar 12, 2021
4.920
5.120
4.830
5.040
122,400
+0.12(+2.44%)
Mar 11, 2021
5.350
5.520
4.840
4.920
393,815
-0.40(-7.52%)
Mar 10, 2021
5.390
5.400
5.110
5.320
142,561
+0.16(+3.10%)
Mar 09, 2021
5.450
5.450
5.040
5.160
104,041
-0.14(-2.64%)
Mar 08, 2021
5.360
5.520
5.120
5.300
136,194
+0.05(+0.95%)
Mar 05, 2021
5.880
5.960
4.850
5.250
261,000
-0.33(-5.91%)
Mar 04, 2021
5.620
6.025
5.380
5.580
199,854
+0.03(+0.54%)
Mar 03, 2021
5.380
6.280
5.380
5.550
272,260
+0.17(+3.16%)
Mar 02, 2021
6.050
6.180
5.310
5.380
401,120
-0.61(-10.18%)
Mar 01, 2021
6.570
6.690
5.950
5.990
225,756
-0.28(-4.47%)
Feb 26, 2021
6.530
6.720
6.030
6.270
290,600
-0.31(-4.71%)
Feb 25, 2021
7.140
7.350
6.550
6.580
227,283
-0.67(-9.24%)
Feb 24, 2021
7.060
7.900
6.980
7.250
367,642
+0.41(+5.99%)
Feb 23, 2021
7.270
7.280
5.950
6.840
510,983
-0.67(-8.92%)
Feb 22, 2021
6.550
7.970
6.530
7.510
936,921
+0.87(+13.10%)
Feb 19, 2021
5.130
6.750
5.130
6.640
1,697,900
+1.50(+29.18%)
Feb 18, 2021
5.360
5.380
4.950
5.140
108,513
-0.20(-3.75%)
Feb 17, 2021
5.650
5.670
5.190
5.340
221,349
-0.28(-4.98%)
Feb 16, 2021
5.280
5.690
5.210
5.620
246,439
+0.49(+9.55%)
Feb 12, 2021
4.990
5.380
4.750
5.130
164,400
+0.15(+3.01%)
Feb 11, 2021
5.450
5.490
4.800
4.980
322,824
-0.35(-6.57%)
Feb 10, 2021
4.680
5.400
4.350
5.330
683,932
+0.76(+16.63%)
Feb 09, 2021
4.370
4.730
4.300
4.570
366,265
+0.18(+4.10%)
Feb 08, 2021
4.090
4.410
4.080
4.390
271,204
+0.42(+10.58%)
Feb 05, 2021
4.140
4.170
3.873
3.970
204,900
-0.12(-2.93%)
Feb 04, 2021
3.770
4.150
3.670
4.090
416,163
+0.43(+11.75%)
Feb 03, 2021
3.650
3.850
3.610
3.660
154,783
+0.01(+0.27%)
Feb 02, 2021
3.660
3.910
3.630
3.650
224,629
+0.00(+0.00%)
Feb 01, 2021
3.730
3.790
3.630
3.650
219,097
-0.03(-0.82%)
Jan 29, 2021
4.060
4.350
3.630
3.680
511,600
-0.70(-15.98%)
Jan 28, 2021
3.570
5.210
3.400
4.380
2,908,895
+0.81(+22.69%)
Jan 27, 2021
3.580
3.790
3.450
3.570
238,568
-0.09(-2.46%)
Jan 26, 2021
3.740
3.920
3.650
3.660
95,624
-0.06(-1.61%)
Jan 25, 2021
3.600
3.760
3.410
3.720
135,916
+0.06(+1.64%)
Jan 22, 2021
3.720
3.740
3.430
3.660
219,500
-0.12(-3.17%)
Jan 21, 2021
4.000
4.000
3.770
3.780
111,091
-0.27(-6.67%)
Jan 20, 2021
4.190
4.190
3.850
4.050
141,610
-0.05(-1.22%)
Jan 19, 2021
4.100
4.220
3.946
4.100
173,379
+0.08(+1.99%)
Jan 15, 2021
4.170
4.170
3.760
4.020
243,500
-0.15(-3.60%)
Jan 14, 2021
3.960
4.230
3.930
4.170
236,537
+0.22(+5.57%)
Jan 13, 2021
4.120
4.130
3.880
3.950
209,413
-0.17(-4.13%)
Jan 12, 2021
3.840
4.200
3.752
4.120
439,802
+0.43(+11.65%)
Jan 11, 2021
3.680
3.820
3.610
3.690
161,805
-0.11(-2.89%)
Jan 08, 2021
3.800
3.940
3.600
3.800
161,600
-0.07(-1.81%)
Jan 07, 2021
3.530
4.610
3.450
3.870
662,367
+0.41(+11.85%)
Jan 06, 2021
3.350
3.600
3.310
3.460
281,076
+0.08(+2.37%)
Jan 05, 2021
3.200
3.500
3.200
3.380
253,223
+0.22(+6.96%)
Jan 04, 2021
2.990
3.240
2.960
3.160
196,434
+0.22(+7.48%)
Dec 31, 2020
2.940
2.940
2.940
145,077
-0.06(-2.00%)
Dec 30, 2020
2.940
3.070
2.940
3.000
145,077
+0.08(+2.74%)
Dec 29, 2020
3.130
3.130
2.920
2.920
198,813
-0.21(-6.71%)
Dec 28, 2020
3.140
3.210
3.040
3.130
162,784
+0.05(+1.57%)
Dec 24, 2020
3.400
3.400
3.051
3.082
142,600
-0.18(-5.47%)
Dec 23, 2020
3.070
3.440
3.070
3.260
118,478
+0.18(+5.84%)
Dec 22, 2020
3.150
3.160
3.050
3.080
110,760
-0.11(-3.45%)
Dec 21, 2020
3.080
3.280
3.010
3.190
126,331
-0.01(-0.31%)
Dec 18, 2020
3.340
3.373
3.200
3.200
101,900
-0.10(-3.03%)
Dec 17, 2020
3.300
3.380
3.220
3.300
84,715
+0.02(+0.61%)
Dec 16, 2020
3.340
3.380
3.230
3.280
98,709
-0.01(-0.30%)
Dec 15, 2020
3.460
3.490
3.220
3.290
180,878
-0.20(-5.73%)
Dec 14, 2020
3.680
3.690
3.410
3.490
176,267
-0.06(-1.69%)
Dec 11, 2020
3.670
3.691
3.460
3.550
172,900
-0.05(-1.39%)
Dec 10, 2020
3.480
3.740
3.420
3.600
235,750
+0.14(+4.05%)
Dec 09, 2020
3.780
3.970
3.400
3.460
278,328
-0.26(-6.99%)
Dec 08, 2020
3.810
3.950
3.680
3.720
159,484
-0.10(-2.62%)
Dec 07, 2020
3.930
3.989
3.750
3.820
219,850
-0.18(-4.50%)
Dec 04, 2020
3.830
4.080
3.760
4.000
255,100
+0.30(+8.11%)
Dec 03, 2020
3.800
4.120
3.590
3.700
404,861
-0.10(-2.63%)
Dec 02, 2020
3.410
4.840
3.410
3.800
1,904,947
+0.27(+7.65%)
Dec 01, 2020
3.250
3.600
3.220
3.530
386,136
+0.36(+11.36%)
Nov 30, 2020
3.340
3.470
3.160
3.170
323,631
-0.21(-6.21%)
Nov 27, 2020
3.500
3.500
3.300
3.380
124,300
-0.08(-2.31%)
Nov 25, 2020
3.520
3.520
3.178
3.460
174,300
+0.02(+0.58%)
Nov 24, 2020
3.700
3.750
3.150
3.440
526,478
+0.12(+3.61%)
Nov 23, 2020
3.030
3.490
2.990
3.320
379,951
+0.37(+12.54%)
Nov 20, 2020
3.120
3.163
2.900
2.950
207,500
-0.14(-4.53%)
Nov 19, 2020
3.020
3.160
2.810
3.090
261,003
+0.00(+0.00%)
Nov 18, 2020
2.750
3.340
2.720
3.090
910,473
+0.42(+15.73%)
Nov 17, 2020
2.600
2.710
2.560
2.670
83,906
+0.02(+0.75%)
Nov 16, 2020
2.510
2.700
2.430
2.650
338,203
+0.14(+5.58%)
Nov 13, 2020
2.410
2.520
2.360
2.510
159,500
+0.06(+2.45%)
Nov 12, 2020
2.520
2.520
2.400
2.450
83,129
-0.08(-3.16%)
Nov 11, 2020
2.590
2.640
2.470
2.530
68,676
-0.02(-0.78%)
Nov 10, 2020
2.470
2.550
2.420
2.550
132,759
+0.12(+4.94%)
Nov 09, 2020
2.460
2.810
2.360
2.430
531,608
+0.09(+3.85%)
Nov 06, 2020
2.400
2.405
2.305
2.340
144,700
+0.00(+0.00%)
Nov 05, 2020
2.320
2.430
2.320
2.340
133,806
+0.02(+0.86%)
Nov 04, 2020
2.440
2.440
2.240
2.320
152,740
-0.14(-5.69%)
Nov 03, 2020
2.550
2.610
2.430
2.460
135,349
+0.03(+1.23%)
Nov 02, 2020
2.350
2.480
2.280
2.430
85,378
+0.11(+4.55%)
Oct 30, 2020
2.300
2.372
2.240
2.324
50,900
+0.00(+0.19%)
Oct 29, 2020
2.330
2.350
2.230
2.320
69,631
+0.00(+0.00%)
Oct 28, 2020
2.400
2.420
2.300
2.320
110,919
-0.13(-5.31%)
Oct 27, 2020
2.430
2.480
2.380
2.450
64,797
+0.01(+0.41%)
Oct 26, 2020
2.510
2.610
2.370
2.440
91,208
-0.06(-2.40%)
Oct 23, 2020
2.580
2.707
2.500
2.500
83,200
-0.06(-2.34%)
Oct 22, 2020
2.450
2.629
2.410
2.560
136,564
+0.12(+4.92%)
Oct 21, 2020
2.460
2.530
2.370
2.440
158,321
-0.02(-0.81%)
Oct 20, 2020
2.530
2.600
2.450
2.460
142,397
-0.05(-1.99%)
Oct 19, 2020
2.610
2.680
2.500
2.510
186,965
-0.08(-3.09%)
Oct 16, 2020
2.700
2.788
2.580
2.590
113,500
-0.11(-4.07%)
Oct 15, 2020
2.650
2.850
2.570
2.700
301,313
+0.00(+0.00%)
Oct 14, 2020
2.600
2.940
2.580
2.700
392,242
+0.08(+3.05%)
Oct 13, 2020
2.590
2.720
2.550
2.620
221,529
-0.03(-1.13%)
Oct 12, 2020
2.650
2.800
2.480
2.650
720,708
-0.26(-8.93%)
Oct 09, 2020
2.750
3.950
2.540
2.910
12,419,900
+0.27(+10.23%)
Oct 08, 2020
2.450
2.730
2.430
2.640
307,560
+0.18(+7.32%)
Oct 07, 2020
2.430
2.500
2.370
2.460
43,102
+0.02(+0.82%)
Oct 06, 2020
2.500
2.550
2.380
2.440
65,680
+0.05(+2.09%)
Oct 05, 2020
2.510
2.550
2.330
2.390
68,453
+0.00(+0.00%)
Oct 02, 2020
2.310
2.440
2.290
2.390
82,700
+0.00(+0.00%)
Oct 01, 2020
2.500
2.590
2.370
2.390
54,378
-0.05(-2.05%)
Sep 30, 2020
2.500
2.680
2.420
2.440
108,305
-0.12(-4.69%)
Sep 29, 2020
2.850
2.850
2.330
2.560
172,353
-0.07(-2.66%)
Sep 28, 2020
2.520
2.690
2.476
2.630
133,949
+0.26(+10.97%)
Sep 25, 2020
2.320
2.445
2.267
2.370
156,500
-0.03(-1.25%)
Sep 24, 2020
2.400
2.510
2.360
2.400
49,130
-0.02(-0.83%)
Sep 23, 2020
2.670
2.730
2.400
2.420
115,735
-0.25(-9.36%)
Sep 22, 2020
2.660
2.750
2.620
2.670
91,393
+0.04(+1.52%)
Sep 21, 2020
2.610
2.680
2.490
2.630
192,086
-0.10(-3.66%)
Sep 18, 2020
2.720
2.870
2.650
2.730
138,700
+0.06(+2.25%)
Sep 17, 2020
2.750
2.760
2.590
2.670
108,807
-0.10(-3.61%)
Sep 16, 2020
2.430
3.130
2.400
2.770
630,369
+0.34(+13.99%)
Sep 15, 2020
2.410
2.470
2.300
2.430
166,543
+0.00(+0.00%)
Sep 14, 2020
2.200
2.430
2.130
2.430
144,894
+0.27(+12.50%)
Sep 11, 2020
2.210
2.275
2.120
2.160
153,100
-0.06(-2.70%)
Sep 10, 2020
2.300
2.350
2.160
2.220
359,199
-0.10(-4.31%)
Sep 09, 2020
2.460
2.530
2.250
2.320
271,023
-0.16(-6.45%)
Sep 08, 2020
2.810
2.810
2.450
2.480
443,652
-0.33(-11.74%)
Sep 04, 2020
2.870
3.470
2.620
2.810
4,854,400
+0.15(+5.64%)
Sep 03, 2020
2.620
2.740
2.540
2.660
195,401
-0.01(-0.37%)
Sep 02, 2020
2.720
2.730
2.559
2.670
209,630
-0.03(-1.11%)
Sep 01, 2020
2.730
2.743
2.630
2.700
105,501
-0.08(-2.88%)
Aug 31, 2020
2.890
2.910
2.720
2.780
118,450
-0.10(-3.47%)
Aug 28, 2020
2.900
2.950
2.780
2.880
114,100
+0.01(+0.35%)
Aug 27, 2020
2.640
2.900
2.600
2.870
333,449
+0.23(+8.71%)
Aug 26, 2020
2.740
2.750
2.620
2.640
263,011
-0.13(-4.69%)
Aug 25, 2020
2.800
2.800
2.675
2.770
218,311
+0.00(+0.00%)
Aug 24, 2020
2.850
2.970
2.710
2.770
362,683
-0.06(-2.12%)
Aug 21, 2020
2.840
2.950
2.730
2.830
264,200
-0.03(-1.05%)
Aug 20, 2020
2.880
2.920
2.790
2.860
238,616
-0.07(-2.39%)
Aug 19, 2020
2.950
3.020
2.900
2.930
151,564
-0.05(-1.68%)
Aug 18, 2020
2.980
3.020
2.910
2.980
202,570
-0.02(-0.67%)
Aug 17, 2020
3.050
3.130
2.910
3.000
310,816
-0.01(-0.33%)
Aug 14, 2020
3.010
3.090
3.000
3.010
119,000
+0.00(+0.00%)
Aug 13, 2020
3.070
3.190
2.990
3.010
850,911
-0.11(-3.53%)
Aug 12, 2020
3.200
3.250
3.050
3.120
266,660
+0.07(+2.30%)
Aug 11, 2020
3.130
3.340
3.030
3.050
390,336
+0.01(+0.33%)
Aug 10, 2020
3.220
3.277
3.000
3.040
568,900
-0.13(-4.10%)
Aug 07, 2020
3.190
3.295
3.155
3.170
227,300
-0.02(-0.63%)
Aug 06, 2020
3.500
3.540
3.180
3.190
411,345
-0.35(-9.89%)
Aug 05, 2020
3.750
3.800
3.500
3.540
131,952
-0.15(-4.07%)
Aug 04, 2020
3.480
3.770
3.310
3.690
205,081
+0.18(+5.13%)
Aug 03, 2020
3.350
3.640
3.170
3.510
199,710
+0.16(+4.78%)
Jul 31, 2020
3.500
3.500
3.180
3.350
137,500
-0.13(-3.74%)
Jul 30, 2020
3.420
3.610
3.380
3.480
113,381
-0.08(-2.25%)
Jul 29, 2020
3.590
3.690
3.410
3.560
172,374
+0.01(+0.28%)
Jul 28, 2020
3.770
3.880
3.510
3.550
255,313
-0.25(-6.58%)
Jul 27, 2020
3.980
4.030
3.760
3.800
157,253
-0.13(-3.31%)
Jul 24, 2020
4.020
4.040
3.810
3.930
182,100
-0.09(-2.24%)
Jul 23, 2020
3.990
4.150
3.890
4.020
334,702
+0.02(+0.50%)
Jul 22, 2020
4.300
4.340
3.750
4.000
716,538
-0.71(-15.07%)
Jul 21, 2020
3.630
4.860
3.540
4.710
2,283,446
+1.21(+34.57%)
Jul 20, 2020
3.600
3.750
3.410
3.500
255,999
-0.11(-3.05%)
Jul 17, 2020
3.550
3.850
3.510
3.610
302,900
-0.02(-0.55%)
Jul 16, 2020
3.850
3.850
3.380
3.630
234,361
-0.31(-7.87%)
Jul 15, 2020
3.850
4.370
3.630
3.940
852,813
+0.31(+8.54%)
Jul 14, 2020
2.820
3.800
2.820
3.630
1,107,570
+0.78(+27.37%)
Jul 13, 2020
3.000
3.030
2.850
2.850
142,980
-0.11(-3.72%)
Jul 10, 2020
2.950
3.045
2.870
2.960
201,700
+0.02(+0.68%)
Jul 09, 2020
2.960
3.050
2.870
2.940
173,821
-0.06(-2.00%)
Jul 08, 2020
2.860
3.150
2.810
3.000
319,877
+0.14(+4.90%)
Jul 07, 2020
3.000
3.060
2.820
2.860
274,498
-0.14(-4.67%)
Jul 06, 2020
3.460
3.460
2.990
3.000
539,049
-0.35(-10.45%)
Jul 02, 2020
3.850
3.880
3.330
3.350
292,200
-0.41(-10.90%)
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.