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
Frontline Plc
(NY:
FRO
)
25.76
+0.62 (+2.47%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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
5.255
5.353
5.190
5.216
16,601,746
-0.09(-1.72%)
Jun 27, 2019
5.281
5.405
5.235
5.307
1,877,395
+0.21(+4.09%)
Jun 26, 2019
5.170
5.249
5.059
5.099
1,344,590
-0.03(-0.64%)
Jun 25, 2019
5.235
5.235
5.112
5.131
1,384,885
-0.10(-1.87%)
Jun 24, 2019
5.470
5.490
5.190
5.229
1,746,230
-0.22(-3.95%)
Jun 21, 2019
5.372
5.552
5.372
5.444
2,213,218
+0.21(+3.99%)
Jun 20, 2019
5.307
5.366
5.213
5.235
1,910,509
+0.19(+3.75%)
Jun 19, 2019
4.994
5.059
4.929
5.046
679,027
+0.03(+0.65%)
Jun 18, 2019
5.001
5.134
4.981
5.014
787,473
+0.05(+1.05%)
Jun 17, 2019
4.916
5.007
4.883
4.962
1,244,733
+0.01(+0.13%)
Jun 14, 2019
5.053
5.053
4.936
4.955
1,017,957
-0.25(-4.88%)
Jun 13, 2019
5.066
5.324
5.027
5.209
2,071,926
+0.50(+10.66%)
Jun 12, 2019
4.870
4.870
4.701
4.707
1,485,765
-0.35(-6.84%)
Jun 11, 2019
5.105
5.105
4.968
5.053
789,122
+0.05(+1.04%)
Jun 10, 2019
5.099
5.112
4.981
5.001
941,501
-0.09(-1.79%)
Jun 07, 2019
5.144
5.167
5.066
5.092
849,397
+0.03(+0.51%)
Jun 06, 2019
5.177
5.190
4.988
5.066
766,742
-0.18(-3.36%)
Jun 05, 2019
5.177
5.255
5.112
5.242
1,041,565
+0.14(+2.81%)
Jun 04, 2019
5.170
5.193
5.046
5.099
1,147,841
+0.05(+0.90%)
Jun 03, 2019
5.086
5.151
5.017
5.053
699,766
-0.06(-1.15%)
May 31, 2019
4.968
5.177
4.955
5.112
978,846
-0.03(-0.51%)
May 30, 2019
5.235
5.235
5.099
5.138
850,733
-0.11(-2.11%)
May 29, 2019
5.281
5.288
5.112
5.249
1,794,822
-0.23(-4.17%)
May 28, 2019
5.568
5.588
5.464
5.477
913,652
-0.10(-1.75%)
May 24, 2019
5.659
5.685
5.548
5.575
1,631,922
+0.07(+1.18%)
May 23, 2019
5.620
5.633
5.372
5.509
1,194,075
-0.20(-3.43%)
May 22, 2019
5.855
5.940
5.666
5.705
1,040,583
-0.22(-3.74%)
May 21, 2019
6.005
6.096
5.901
5.927
1,115,906
-0.15(-2.47%)
May 20, 2019
5.887
6.222
5.881
6.077
1,824,741
+0.20(+3.44%)
May 17, 2019
5.998
6.044
5.835
5.874
1,004,614
-0.16(-2.70%)
May 16, 2019
5.881
6.077
5.777
6.037
2,279,158
+0.18(+3.00%)
May 15, 2019
5.561
5.946
5.542
5.861
2,482,855
+0.34(+6.14%)
May 14, 2019
5.157
5.529
5.151
5.522
1,879,563
+0.57(+11.45%)
May 13, 2019
5.059
5.118
4.942
4.955
840,863
-0.20(-3.80%)
May 10, 2019
5.196
5.235
5.131
5.151
569,179
-0.01(-0.25%)
May 09, 2019
5.190
5.209
5.053
5.164
545,184
+0.01(+0.13%)
May 08, 2019
5.196
5.252
5.147
5.157
546,152
+0.06(+1.15%)
May 07, 2019
5.151
5.177
5.046
5.099
426,876
-0.10(-1.88%)
May 06, 2019
5.209
5.235
5.177
5.196
706,964
-0.18(-3.28%)
May 03, 2019
5.216
5.379
5.216
5.372
693,567
+0.16(+3.13%)
May 02, 2019
5.190
5.288
5.170
5.209
469,302
-0.05(-0.87%)
May 01, 2019
5.366
5.379
5.242
5.255
407,351
-0.08(-1.59%)
Apr 30, 2019
5.372
5.412
5.327
5.340
739,451
-0.02(-0.36%)
Apr 29, 2019
5.151
5.398
5.151
5.359
739,376
+0.12(+2.24%)
Apr 26, 2019
5.157
5.255
5.115
5.242
519,331
-0.03(-0.62%)
Apr 25, 2019
5.275
5.281
5.183
5.275
478,237
+0.02(+0.37%)
Apr 24, 2019
5.366
5.366
5.249
5.255
594,340
+0.03(+0.50%)
Apr 23, 2019
5.307
5.340
5.216
5.229
537,146
-0.08(-1.47%)
Apr 22, 2019
5.066
5.372
5.053
5.307
916,807
+0.25(+4.90%)
Apr 18, 2019
5.086
5.118
5.027
5.059
362,581
-0.03(-0.64%)
Apr 17, 2019
5.144
5.177
5.053
5.092
490,053
+0.00(+0.00%)
Apr 16, 2019
5.079
5.138
5.042
5.092
527,922
+0.01(+0.26%)
Apr 15, 2019
5.105
5.105
5.066
5.079
451,157
-0.08(-1.52%)
Apr 12, 2019
5.131
5.216
5.105
5.157
656,143
-0.01(-0.25%)
Apr 11, 2019
5.020
5.245
4.976
5.170
905,534
-0.05(-0.88%)
Apr 10, 2019
5.027
5.235
5.020
5.216
1,276,858
+0.31(+6.24%)
Apr 09, 2019
4.988
5.020
4.883
4.910
1,034,818
-0.16(-3.21%)
Apr 08, 2019
4.903
5.076
4.890
5.072
3,496,641
+0.59(+13.25%)
Apr 05, 2019
4.538
4.597
4.463
4.479
1,196,180
+0.02(+0.44%)
Apr 04, 2019
4.427
4.479
4.404
4.460
296,858
+0.04(+0.88%)
Apr 03, 2019
4.460
4.499
4.394
4.420
305,252
+0.01(+0.15%)
Apr 02, 2019
4.368
4.420
4.323
4.414
406,072
-0.03(-0.59%)
Apr 01, 2019
4.329
4.447
4.310
4.440
658,212
+0.23(+5.42%)
Mar 29, 2019
4.205
4.218
4.114
4.212
788,660
+0.10(+2.38%)
Mar 28, 2019
4.166
4.218
4.088
4.114
738,570
-0.18(-4.10%)
Mar 27, 2019
4.251
4.310
4.205
4.290
410,200
-0.03(-0.60%)
Mar 26, 2019
4.323
4.352
4.264
4.316
648,856
+0.03(+0.76%)
Mar 25, 2019
4.394
4.401
4.258
4.284
550,663
-0.19(-4.23%)
Mar 22, 2019
4.551
4.557
4.388
4.473
1,057,835
-0.08(-1.86%)
Mar 21, 2019
4.460
4.577
4.453
4.557
772,511
+0.18(+4.02%)
Mar 20, 2019
4.381
4.420
4.290
4.381
713,549
+0.01(+0.15%)
Mar 19, 2019
4.434
4.440
4.362
4.375
518,186
-0.03(-0.74%)
Mar 18, 2019
4.277
4.414
4.271
4.407
556,211
+0.17(+4.00%)
Mar 15, 2019
4.173
4.310
4.130
4.238
1,219,340
+0.10(+2.52%)
Mar 14, 2019
4.205
4.241
4.124
4.134
472,697
-0.12(-2.91%)
Mar 13, 2019
4.199
4.274
4.185
4.258
606,167
+0.04(+0.93%)
Mar 12, 2019
4.147
4.238
4.147
4.218
498,033
+0.18(+4.35%)
Mar 11, 2019
4.075
4.095
4.023
4.042
564,556
-0.08(-2.05%)
Mar 08, 2019
4.049
4.147
4.023
4.127
497,705
-0.01(-0.16%)
Mar 07, 2019
4.179
4.218
4.127
4.134
582,677
-0.14(-3.35%)
Mar 06, 2019
4.401
4.401
4.238
4.277
550,519
-0.12(-2.81%)
Mar 05, 2019
4.355
4.414
4.329
4.401
574,183
+0.06(+1.35%)
Mar 04, 2019
4.362
4.381
4.303
4.342
588,949
+0.06(+1.37%)
Mar 01, 2019
4.316
4.349
4.196
4.284
493,411
+0.10(+2.34%)
Feb 28, 2019
4.186
4.264
4.127
4.186
987,574
+0.08(+1.90%)
Feb 27, 2019
4.042
4.134
3.997
4.108
1,099,713
+0.22(+5.70%)
Feb 26, 2019
3.932
3.951
3.830
3.886
944,812
+0.09(+2.41%)
Feb 25, 2019
3.918
3.945
3.795
3.795
947,136
-0.16(-3.96%)
Feb 22, 2019
3.879
3.967
3.840
3.951
703,383
+0.21(+5.57%)
Feb 21, 2019
3.723
3.775
3.710
3.742
262,034
+0.01(+0.35%)
Feb 20, 2019
3.769
3.801
3.720
3.729
301,321
-0.10(-2.56%)
Feb 19, 2019
3.814
3.840
3.749
3.827
357,763
+0.01(+0.34%)
Feb 15, 2019
3.762
3.853
3.762
3.814
681,910
+0.10(+2.81%)
Feb 14, 2019
3.638
3.755
3.615
3.710
1,437,277
+0.13(+3.64%)
Feb 13, 2019
3.527
3.592
3.526
3.579
359,710
+0.00(+0.00%)
Feb 12, 2019
3.586
3.645
3.501
3.579
927,636
+0.30(+9.14%)
Feb 11, 2019
3.156
3.286
3.143
3.280
648,719
+0.08(+2.65%)
Feb 08, 2019
3.253
3.266
3.182
3.195
473,012
-0.08(-2.39%)
Feb 07, 2019
3.306
3.345
3.234
3.273
603,024
-0.14(-4.20%)
Feb 06, 2019
3.416
3.456
3.384
3.416
320,017
-0.06(-1.69%)
Feb 05, 2019
3.384
3.521
3.384
3.475
882,017
+0.16(+4.72%)
Feb 04, 2019
3.266
3.338
3.266
3.319
385,892
+0.01(+0.39%)
Feb 01, 2019
3.312
3.332
3.260
3.306
606,756
-0.05(-1.55%)
Jan 31, 2019
3.403
3.403
3.332
3.358
724,089
-0.12(-3.56%)
Jan 30, 2019
3.429
3.514
3.397
3.482
388,308
+0.08(+2.50%)
Jan 29, 2019
3.377
3.423
3.338
3.397
494,742
+0.00(+0.00%)
Jan 28, 2019
3.456
3.469
3.364
3.397
773,092
-0.16(-4.58%)
Jan 25, 2019
3.638
3.651
3.521
3.560
639,272
-0.08(-2.33%)
Jan 24, 2019
3.684
3.759
3.638
3.645
702,976
-0.04(-1.06%)
Jan 23, 2019
3.671
3.723
3.658
3.684
438,605
+0.01(+0.18%)
Jan 22, 2019
3.710
3.755
3.671
3.677
387,322
-0.10(-2.76%)
Jan 18, 2019
3.690
3.788
3.690
3.782
763,199
+0.12(+3.39%)
Jan 17, 2019
3.651
3.697
3.632
3.658
477,323
+0.03(+0.72%)
Jan 16, 2019
3.677
3.697
3.596
3.632
364,631
-0.06(-1.59%)
Jan 15, 2019
3.775
3.808
3.665
3.690
589,591
+0.12(+3.28%)
Jan 14, 2019
3.573
3.619
3.547
3.573
575,634
-0.08(-2.32%)
Jan 11, 2019
3.677
3.684
3.619
3.658
717,647
-0.13(-3.44%)
Jan 10, 2019
3.886
3.888
3.759
3.788
888,936
-0.28(-6.89%)
Jan 09, 2019
4.147
4.199
4.020
4.068
668,033
+0.07(+1.63%)
Jan 08, 2019
3.892
4.023
3.873
4.003
681,859
+0.08(+1.99%)
Jan 07, 2019
3.814
3.951
3.788
3.925
496,917
+0.05(+1.18%)
Jan 04, 2019
3.755
3.912
3.742
3.879
481,754
+0.17(+4.57%)
Jan 03, 2019
3.710
3.808
3.671
3.710
435,000
+0.03(+0.89%)
Jan 02, 2019
3.560
3.723
3.540
3.677
472,133
+0.07(+1.99%)
Dec 31, 2018
3.651
3.664
3.579
3.606
370,250
-0.02(-0.54%)
Dec 28, 2018
3.742
3.742
3.573
3.625
584,976
-0.08(-2.11%)
Dec 27, 2018
3.690
3.710
3.544
3.703
602,832
-0.11(-2.91%)
Dec 26, 2018
3.651
3.824
3.586
3.814
641,364
+0.18(+5.03%)
Dec 24, 2018
3.586
3.684
3.579
3.632
288,347
+0.01(+0.36%)
Dec 21, 2018
3.579
3.710
3.579
3.619
869,643
+0.03(+0.73%)
Dec 20, 2018
3.645
3.716
3.586
3.592
943,541
-0.22(-5.81%)
Dec 19, 2018
3.866
3.951
3.769
3.814
656,970
-0.06(-1.52%)
Dec 18, 2018
3.918
3.951
3.873
3.873
809,651
-0.10(-2.62%)
Dec 17, 2018
4.147
4.186
3.951
3.977
1,229,655
-0.40(-9.23%)
Dec 14, 2018
4.258
4.417
4.225
4.381
1,420,877
-0.03(-0.59%)
Dec 13, 2018
4.336
4.434
4.336
4.407
510,561
-0.01(-0.29%)
Dec 12, 2018
4.355
4.486
4.349
4.420
544,014
+0.25(+5.94%)
Dec 11, 2018
4.153
4.228
4.127
4.173
951,699
-0.16(-3.61%)
Dec 10, 2018
4.303
4.375
4.264
4.329
798,797
-0.18(-3.91%)
Dec 07, 2018
4.531
4.623
4.486
4.505
647,554
+0.04(+0.88%)
Dec 06, 2018
4.420
4.473
4.264
4.466
905,522
-0.05(-1.01%)
Dec 04, 2018
4.733
4.753
4.499
4.512
711,052
-0.18(-3.76%)
Dec 03, 2018
4.792
4.805
4.649
4.688
723,228
-0.05(-0.96%)
Nov 30, 2018
4.766
4.877
4.707
4.733
1,206,763
-0.56(-10.59%)
Nov 29, 2018
5.105
5.431
5.072
5.294
2,448,750
+0.45(+9.29%)
Nov 28, 2018
4.701
4.857
4.662
4.844
1,158,387
+0.16(+3.48%)
Nov 27, 2018
4.544
4.779
4.544
4.681
2,250,274
+0.53(+12.72%)
Nov 26, 2018
4.199
4.218
4.062
4.153
986,035
+0.00(+0.00%)
Nov 23, 2018
4.081
4.199
4.075
4.153
347,397
+0.00(+0.00%)
Nov 21, 2018
4.153
4.153
4.153
0
+0.27(+6.88%)
Nov 20, 2018
4.055
4.062
3.866
3.886
1,012,078
-0.39(-9.15%)
Nov 19, 2018
4.238
4.290
4.127
4.277
702,389
+0.08(+2.02%)
Nov 16, 2018
4.186
4.218
4.023
4.192
1,152,315
+0.13(+3.21%)
Nov 15, 2018
4.042
4.108
4.016
4.062
546,418
+0.20(+5.06%)
Nov 14, 2018
3.879
3.918
3.834
3.866
569,965
-0.07(-1.66%)
Nov 13, 2018
4.003
4.042
3.918
3.932
621,331
-0.06(-1.47%)
Nov 12, 2018
4.147
4.147
3.990
3.990
912,826
-0.39(-8.93%)
Nov 09, 2018
4.349
4.401
4.277
4.381
511,816
-0.05(-1.03%)
Nov 08, 2018
4.486
4.492
4.414
4.427
606,837
-0.22(-4.63%)
Nov 07, 2018
4.688
4.701
4.610
4.642
680,247
-0.12(-2.47%)
Nov 06, 2018
4.675
4.773
4.610
4.760
624,227
-0.07(-1.35%)
Nov 05, 2018
4.877
4.883
4.792
4.825
671,847
+0.04(+0.82%)
Nov 02, 2018
4.779
4.812
4.717
4.786
520,865
+0.01(+0.27%)
Nov 01, 2018
4.753
4.825
4.714
4.773
673,741
+0.11(+2.38%)
Oct 31, 2018
4.694
4.753
4.642
4.662
552,991
+0.01(+0.14%)
Oct 30, 2018
4.629
4.707
4.574
4.655
673,999
-0.07(-1.52%)
Oct 29, 2018
4.720
4.838
4.649
4.727
1,016,065
+0.08(+1.68%)
Oct 26, 2018
4.414
4.681
4.375
4.649
2,251,562
+0.31(+7.06%)
Oct 25, 2018
4.212
4.388
4.186
4.342
994,564
+0.27(+6.73%)
Oct 24, 2018
4.225
4.264
4.062
4.068
681,651
+0.03(+0.65%)
Oct 23, 2018
4.101
4.134
4.010
4.042
408,456
-0.17(-4.02%)
Oct 22, 2018
4.310
4.323
4.173
4.212
561,042
-0.10(-2.42%)
Oct 19, 2018
4.277
4.336
4.258
4.316
485,128
+0.10(+2.48%)
Oct 18, 2018
4.297
4.336
4.189
4.212
605,276
-0.18(-4.15%)
Oct 17, 2018
4.434
4.434
4.323
4.394
526,342
+0.01(+0.30%)
Oct 16, 2018
4.349
4.381
4.316
4.381
576,581
+0.10(+2.28%)
Oct 15, 2018
4.251
4.290
4.212
4.284
504,198
+0.10(+2.34%)
Oct 12, 2018
4.166
4.251
4.081
4.186
897,557
+0.21(+5.25%)
Oct 11, 2018
4.134
4.160
3.951
3.977
782,503
-0.16(-3.94%)
Oct 10, 2018
4.388
4.401
4.127
4.140
860,282
-0.20(-4.51%)
Oct 09, 2018
4.251
4.368
4.244
4.336
863,969
+0.20(+4.72%)
Oct 08, 2018
4.127
4.153
4.072
4.140
394,606
-0.09(-2.16%)
Oct 05, 2018
4.186
4.244
4.166
4.231
494,791
+0.05(+1.25%)
Oct 04, 2018
4.271
4.284
4.095
4.179
899,746
-0.05(-1.08%)
Oct 03, 2018
4.114
4.231
4.114
4.225
930,156
+0.20(+5.02%)
Oct 02, 2018
4.029
4.085
4.010
4.023
1,071,648
+0.05(+1.15%)
Oct 01, 2018
3.925
4.003
3.912
3.977
1,165,491
+0.19(+4.99%)
Sep 28, 2018
3.762
3.795
3.749
3.788
370,863
+0.07(+1.93%)
Sep 27, 2018
3.658
3.765
3.651
3.716
341,258
+0.06(+1.60%)
Sep 26, 2018
3.690
3.703
3.658
3.658
232,664
+0.01(+0.36%)
Sep 25, 2018
3.638
3.677
3.625
3.645
279,187
-0.04(-1.06%)
Sep 24, 2018
3.599
3.684
3.586
3.684
528,304
+0.12(+3.48%)
Sep 21, 2018
3.540
3.579
3.521
3.560
1,054,308
+0.07(+2.06%)
Sep 20, 2018
3.495
3.495
3.456
3.488
257,018
+0.00(+0.00%)
Sep 19, 2018
3.416
3.514
3.416
3.488
526,298
+0.09(+2.69%)
Sep 18, 2018
3.371
3.423
3.364
3.397
246,883
+0.05(+1.36%)
Sep 17, 2018
3.338
3.409
3.338
3.351
283,005
-0.06(-1.72%)
Sep 14, 2018
3.384
3.429
3.371
3.410
261,659
+0.06(+1.75%)
Sep 13, 2018
3.410
3.420
3.345
3.351
161,653
-0.05(-1.53%)
Sep 12, 2018
3.416
3.429
3.390
3.403
220,691
-0.01(-0.19%)
Sep 11, 2018
3.351
3.422
3.325
3.410
315,284
+0.04(+1.16%)
Sep 10, 2018
3.358
3.384
3.328
3.371
215,642
+0.04(+1.17%)
Sep 07, 2018
3.325
3.371
3.312
3.332
340,955
-0.05(-1.35%)
Sep 06, 2018
3.377
3.423
3.377
3.377
407,362
-0.03(-0.77%)
Sep 05, 2018
3.423
3.423
3.364
3.403
334,133
-0.03(-0.76%)
Sep 04, 2018
3.482
3.501
3.400
3.429
418,661
-0.12(-3.31%)
Aug 31, 2018
3.547
3.547
3.547
0
-0.07(-1.81%)
Aug 30, 2018
3.592
3.619
3.566
3.612
423,289
+0.02(+0.54%)
Aug 29, 2018
3.540
3.619
3.534
3.592
388,268
+0.02(+0.55%)
Aug 28, 2018
3.560
3.592
3.560
3.573
329,962
+0.01(+0.37%)
Aug 27, 2018
3.521
3.566
3.514
3.560
442,152
+0.11(+3.21%)
Aug 24, 2018
3.501
3.531
3.423
3.449
483,595
-0.05(-1.31%)
Aug 23, 2018
3.573
3.619
3.475
3.495
1,414,321
-0.03(-0.92%)
Aug 22, 2018
3.527
3.534
3.449
3.527
727,230
+0.15(+4.44%)
Aug 21, 2018
3.410
3.423
3.345
3.377
842,671
+0.13(+4.02%)
Aug 20, 2018
3.280
3.286
3.188
3.247
789,212
-0.09(-2.73%)
Aug 17, 2018
3.201
3.364
3.201
3.338
2,473,037
+0.34(+11.30%)
Aug 16, 2018
3.077
3.117
2.967
2.999
577,211
+0.09(+3.14%)
Aug 15, 2018
2.967
2.986
2.908
2.908
744,021
-0.15(-4.90%)
Aug 14, 2018
3.110
3.110
3.058
3.058
798,093
-0.11(-3.50%)
Aug 13, 2018
3.208
3.208
3.097
3.169
736,225
-0.07(-2.21%)
Aug 10, 2018
3.208
3.273
3.182
3.240
605,222
-0.08(-2.36%)
Aug 09, 2018
3.319
3.351
3.293
3.319
356,558
+0.00(+0.00%)
Aug 08, 2018
3.293
3.325
3.273
3.319
323,028
+0.03(+0.99%)
Aug 07, 2018
3.325
3.328
3.273
3.286
377,570
-0.02(-0.59%)
Aug 06, 2018
3.299
3.338
3.273
3.306
260,983
-0.01(-0.20%)
Aug 03, 2018
3.345
3.377
3.273
3.312
480,681
-0.05(-1.55%)
Aug 02, 2018
3.299
3.384
3.293
3.364
438,614
+0.06(+1.78%)
Aug 01, 2018
3.312
3.325
3.262
3.306
332,275
-0.03(-0.78%)
Jul 31, 2018
3.345
3.377
3.293
3.332
580,410
+0.02(+0.59%)
Jul 30, 2018
3.384
3.410
3.286
3.312
516,897
-0.10(-2.87%)
Jul 27, 2018
3.429
3.443
3.394
3.410
447,551
-0.07(-1.88%)
Jul 26, 2018
3.449
3.491
3.429
3.475
551,697
+0.05(+1.52%)
Jul 25, 2018
3.351
3.449
3.317
3.423
1,103,426
-0.08(-2.42%)
Jul 24, 2018
3.514
3.534
3.485
3.508
749,554
-0.05(-1.46%)
Jul 23, 2018
3.560
3.612
3.547
3.560
625,649
+0.08(+2.25%)
Jul 20, 2018
3.553
3.560
3.482
3.482
604,348
-0.05(-1.48%)
Jul 19, 2018
3.521
3.592
3.508
3.534
833,944
+0.08(+2.46%)
Jul 18, 2018
3.403
3.449
3.377
3.449
391,287
+0.07(+2.12%)
Jul 17, 2018
3.371
3.443
3.335
3.377
581,361
+0.05(+1.37%)
Jul 16, 2018
3.410
3.423
3.280
3.332
527,982
-0.10(-2.85%)
Jul 13, 2018
3.462
3.502
3.423
3.429
475,909
-0.06(-1.68%)
Jul 12, 2018
3.579
3.586
3.465
3.488
512,613
-0.08(-2.37%)
Jul 11, 2018
3.651
3.690
3.573
3.573
774,425
-0.22(-5.84%)
Jul 10, 2018
3.749
3.866
3.742
3.795
805,113
+0.14(+3.74%)
Jul 09, 2018
3.651
3.671
3.602
3.658
953,872
+0.06(+1.63%)
Jul 06, 2018
3.651
3.677
3.592
3.599
879,663
-0.07(-1.78%)
Jul 05, 2018
3.755
3.775
3.632
3.664
823,674
+0.00(+0.00%)
Jul 03, 2018
3.664
3.664
3.664
0
-0.06(-1.58%)
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.