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
Golden Ocean Gp
(NQ:
GOGL
)
12.90
-0.51 (-3.80%)
Streaming Delayed Price
Updated: 9:32 AM EDT, Jun 14, 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
3.393
3.416
3.364
3.405
176,422
+0.07(+2.11%)
Jun 27, 2019
3.335
3.370
3.273
3.335
794,421
+0.16(+4.98%)
Jun 26, 2019
3.188
3.229
3.171
3.177
395,931
+0.10(+3.24%)
Jun 25, 2019
3.089
3.118
3.059
3.077
331,056
-0.03(-0.94%)
Jun 24, 2019
3.188
3.194
3.054
3.106
465,793
-0.06(-2.03%)
Jun 21, 2019
3.171
3.194
3.144
3.171
410,684
+0.07(+2.27%)
Jun 20, 2019
3.130
3.130
3.054
3.100
448,741
+0.13(+4.55%)
Jun 19, 2019
3.001
3.042
2.963
2.966
544,322
+0.12(+4.12%)
Jun 18, 2019
2.790
2.866
2.790
2.848
218,046
+0.07(+2.53%)
Jun 17, 2019
2.766
2.802
2.760
2.778
118,168
+0.05(+1.94%)
Jun 14, 2019
2.778
2.778
2.725
2.725
199,626
-0.05(-1.69%)
Jun 13, 2019
2.725
2.772
2.708
2.772
263,171
+0.15(+5.58%)
Jun 12, 2019
2.684
2.690
2.626
2.626
187,041
-0.20(-7.05%)
Jun 11, 2019
2.866
2.878
2.819
2.825
207,913
+0.07(+2.55%)
Jun 10, 2019
2.831
2.831
2.755
2.755
147,536
-0.05(-1.67%)
Jun 07, 2019
2.749
2.825
2.743
2.802
306,606
+0.08(+3.02%)
Jun 06, 2019
2.743
2.760
2.690
2.719
339,269
-0.06(-2.11%)
Jun 05, 2019
2.843
2.848
2.778
2.778
543,163
+0.02(+0.74%)
Jun 04, 2019
2.793
2.804
2.746
2.758
989,311
+0.22(+8.49%)
Jun 03, 2019
2.600
2.629
2.524
2.542
673,031
-0.12(-4.39%)
May 31, 2019
2.682
2.693
2.647
2.658
559,180
-0.11(-4.00%)
May 30, 2019
2.769
2.833
2.740
2.769
412,867
-0.07(-2.46%)
May 29, 2019
2.816
2.839
2.798
2.839
564,499
-0.07(-2.40%)
May 28, 2019
2.997
3.017
2.903
2.909
381,137
-0.05(-1.58%)
May 24, 2019
2.962
2.973
2.929
2.956
281,133
-0.04(-1.36%)
May 23, 2019
3.107
3.107
2.921
2.997
514,368
-0.13(-4.28%)
May 22, 2019
3.148
3.189
3.126
3.131
204,215
+0.09(+3.07%)
May 21, 2019
3.043
3.090
3.014
3.037
270,037
-0.01(-0.19%)
May 20, 2019
3.008
3.072
2.991
3.043
181,989
+0.01(+0.38%)
May 17, 2019
3.061
3.113
3.032
3.032
183,191
-0.06(-2.07%)
May 16, 2019
3.078
3.142
3.078
3.096
110,314
+0.01(+0.38%)
May 15, 2019
3.008
3.102
2.991
3.084
117,952
+0.04(+1.34%)
May 14, 2019
3.043
3.078
3.026
3.043
214,668
+0.08(+2.76%)
May 13, 2019
2.985
3.014
2.944
2.962
257,936
-0.23(-7.13%)
May 10, 2019
3.154
3.206
3.131
3.189
150,601
+0.08(+2.43%)
May 09, 2019
3.142
3.142
3.043
3.113
227,301
-0.13(-3.96%)
May 08, 2019
3.148
3.259
3.142
3.241
276,579
+0.12(+3.93%)
May 07, 2019
3.189
3.189
3.078
3.119
260,730
-0.12(-3.78%)
May 06, 2019
3.142
3.253
3.119
3.241
355,506
-0.15(-4.47%)
May 03, 2019
3.329
3.402
3.323
3.393
244,255
+0.05(+1.39%)
May 02, 2019
3.422
3.434
3.335
3.346
360,477
-0.19(-5.28%)
May 01, 2019
3.515
3.585
3.498
3.533
314,056
+0.06(+1.68%)
Apr 30, 2019
3.609
3.615
3.446
3.475
970,023
+0.08(+2.41%)
Apr 29, 2019
3.428
3.428
3.364
3.393
699,590
+0.13(+4.11%)
Apr 26, 2019
3.253
3.271
3.230
3.259
190,395
+0.11(+3.52%)
Apr 25, 2019
3.177
3.177
3.137
3.148
305,756
-0.06(-1.73%)
Apr 24, 2019
3.241
3.241
3.183
3.204
252,821
-0.06(-1.87%)
Apr 23, 2019
3.265
3.288
3.236
3.265
339,022
+0.03(+0.90%)
Apr 22, 2019
3.271
3.283
3.216
3.236
229,461
-0.05(-1.42%)
Apr 18, 2019
3.247
3.282
3.241
3.282
190,567
+0.03(+1.08%)
Apr 17, 2019
3.265
3.276
3.230
3.247
308,298
+0.01(+0.36%)
Apr 16, 2019
3.189
3.247
3.142
3.236
569,066
+0.06(+1.83%)
Apr 15, 2019
3.201
3.201
3.160
3.177
180,748
-0.01(-0.37%)
Apr 12, 2019
3.218
3.230
3.171
3.189
278,903
-0.04(-1.26%)
Apr 11, 2019
3.265
3.265
3.209
3.230
331,060
+0.02(+0.54%)
Apr 10, 2019
3.154
3.236
3.154
3.212
297,854
+0.15(+4.75%)
Apr 09, 2019
3.090
3.090
3.037
3.067
202,249
-0.02(-0.75%)
Apr 08, 2019
3.090
3.119
3.067
3.090
271,505
+0.09(+3.11%)
Apr 05, 2019
2.985
3.020
2.956
2.997
264,667
+0.01(+0.19%)
Apr 04, 2019
2.979
2.997
2.944
2.991
213,992
+0.00(+0.00%)
Apr 03, 2019
3.008
3.014
2.973
2.991
273,590
+0.10(+3.64%)
Apr 02, 2019
2.892
2.903
2.833
2.886
338,924
+0.01(+0.41%)
Apr 01, 2019
2.810
2.889
2.810
2.874
263,576
+0.09(+3.35%)
Mar 29, 2019
2.793
2.798
2.769
2.781
189,366
-0.04(-1.45%)
Mar 28, 2019
2.787
2.863
2.781
2.822
176,718
-0.01(-0.41%)
Mar 27, 2019
2.863
2.868
2.804
2.833
188,018
-0.03(-1.22%)
Mar 26, 2019
2.886
2.915
2.857
2.868
356,846
+0.02(+0.82%)
Mar 25, 2019
2.927
2.950
2.845
2.845
611,437
-0.14(-4.69%)
Mar 22, 2019
3.084
3.090
2.950
2.985
707,551
-0.06(-2.10%)
Mar 21, 2019
3.078
3.090
3.020
3.049
332,883
-0.05(-1.69%)
Mar 20, 2019
3.137
3.142
3.032
3.102
703,011
+0.17(+5.98%)
Mar 19, 2019
2.956
2.979
2.909
2.927
461,129
+0.10(+3.51%)
Mar 18, 2019
2.886
2.886
2.822
2.828
461,002
-0.12(-4.15%)
Mar 15, 2019
3.026
3.037
2.932
2.950
823,675
-0.03(-1.17%)
Mar 14, 2019
2.973
2.997
2.950
2.985
359,165
+0.12(+4.07%)
Mar 13, 2019
2.903
2.927
2.857
2.868
225,565
+0.02(+0.61%)
Mar 12, 2019
2.816
2.860
2.798
2.851
240,245
+0.10(+3.82%)
Mar 11, 2019
2.705
2.756
2.688
2.746
374,218
+0.02(+0.64%)
Mar 08, 2019
2.740
2.763
2.693
2.728
446,314
-0.06(-2.30%)
Mar 07, 2019
2.828
2.833
2.781
2.793
346,933
-0.10(-3.43%)
Mar 06, 2019
2.932
2.944
2.892
2.892
433,736
-0.06(-1.98%)
Mar 05, 2019
2.985
3.042
2.927
2.950
1,093,065
+0.09(+3.23%)
Mar 04, 2019
2.886
2.892
2.829
2.858
415,751
+0.04(+1.43%)
Mar 01, 2019
2.829
2.840
2.809
2.817
565,225
-0.07(-2.40%)
Feb 28, 2019
2.938
2.938
2.881
2.886
626,106
-0.10(-3.29%)
Feb 27, 2019
3.031
3.037
2.973
2.985
228,071
-0.09(-2.82%)
Feb 26, 2019
3.048
3.077
3.002
3.071
536,993
+0.01(+0.19%)
Feb 25, 2019
3.060
3.100
3.019
3.065
875,799
+0.00(+0.00%)
Feb 22, 2019
3.048
3.083
3.037
3.065
287,549
+0.03(+0.95%)
Feb 21, 2019
3.042
3.054
3.013
3.037
226,325
-0.05(-1.68%)
Feb 20, 2019
3.048
3.112
3.037
3.089
453,216
+0.06(+2.10%)
Feb 19, 2019
2.950
3.042
2.933
3.025
667,577
-0.08(-2.60%)
Feb 15, 2019
3.065
3.123
3.057
3.106
371,042
-0.01(-0.19%)
Feb 14, 2019
3.071
3.123
3.060
3.112
180,591
+0.02(+0.56%)
Feb 13, 2019
3.100
3.117
3.071
3.094
204,792
+0.01(+0.37%)
Feb 12, 2019
3.054
3.106
3.037
3.083
204,633
+0.12(+4.09%)
Feb 11, 2019
2.962
2.973
2.927
2.962
208,816
-0.01(-0.39%)
Feb 08, 2019
2.956
2.985
2.915
2.973
311,107
+0.02(+0.59%)
Feb 07, 2019
2.904
3.002
2.904
2.956
453,288
+0.01(+0.20%)
Feb 06, 2019
2.892
2.956
2.886
2.950
515,326
-0.05(-1.73%)
Feb 05, 2019
2.938
3.005
2.921
3.002
512,917
+0.01(+0.39%)
Feb 04, 2019
2.990
3.008
2.921
2.990
387,764
-0.08(-2.45%)
Feb 01, 2019
3.065
3.094
3.002
3.065
577,870
+0.14(+4.73%)
Jan 31, 2019
2.973
2.973
2.921
2.927
532,682
-0.03(-0.98%)
Jan 30, 2019
2.886
2.979
2.863
2.956
1,374,408
-0.18(-5.88%)
Jan 29, 2019
3.158
3.175
3.117
3.140
302,167
+0.05(+1.49%)
Jan 28, 2019
3.100
3.112
3.065
3.094
955,514
-0.35(-10.07%)
Jan 25, 2019
3.487
3.533
3.343
3.441
811,028
+0.05(+1.36%)
Jan 24, 2019
3.389
3.429
3.377
3.394
398,145
-0.16(-4.55%)
Jan 23, 2019
3.487
3.559
3.412
3.556
593,226
+0.02(+0.65%)
Jan 22, 2019
3.568
3.591
3.527
3.533
334,037
-0.34(-8.79%)
Jan 18, 2019
3.793
3.879
3.770
3.874
253,597
+0.14(+3.71%)
Jan 17, 2019
3.672
3.775
3.660
3.735
180,433
+0.05(+1.25%)
Jan 16, 2019
3.648
3.695
3.643
3.689
148,077
+0.03(+0.79%)
Jan 15, 2019
3.637
3.666
3.602
3.660
185,673
-0.06(-1.71%)
Jan 14, 2019
3.677
3.741
3.654
3.724
175,978
-0.09(-2.27%)
Jan 11, 2019
3.799
3.856
3.770
3.810
207,347
-0.10(-2.51%)
Jan 10, 2019
3.897
3.926
3.833
3.908
285,276
-0.14(-3.42%)
Jan 09, 2019
4.070
4.081
4.001
4.047
158,363
+0.01(+0.14%)
Jan 08, 2019
4.012
4.047
3.966
4.041
173,281
+0.14(+3.55%)
Jan 07, 2019
3.793
3.945
3.781
3.902
229,729
+0.16(+4.16%)
Jan 04, 2019
3.631
3.787
3.625
3.747
156,939
+0.31(+8.89%)
Jan 03, 2019
3.470
3.510
3.406
3.441
287,921
-0.16(-4.33%)
Jan 02, 2019
3.435
3.608
3.406
3.597
261,062
+0.04(+1.14%)
Dec 31, 2018
3.550
3.591
3.498
3.556
131,822
+0.02(+0.65%)
Dec 28, 2018
3.464
3.553
3.458
3.533
376,066
+0.13(+3.73%)
Dec 27, 2018
3.354
3.412
3.291
3.406
259,002
-0.16(-4.38%)
Dec 26, 2018
3.527
3.568
3.412
3.562
250,298
+0.05(+1.48%)
Dec 24, 2018
3.516
3.562
3.481
3.510
200,765
+0.02(+0.66%)
Dec 21, 2018
3.406
3.539
3.406
3.487
246,669
+0.13(+3.96%)
Dec 20, 2018
3.331
3.429
3.319
3.354
416,815
-0.07(-2.02%)
Dec 19, 2018
3.504
3.550
3.394
3.423
450,434
-0.23(-6.32%)
Dec 18, 2018
3.660
3.712
3.625
3.654
352,876
-0.25(-6.50%)
Dec 17, 2018
4.029
4.035
3.879
3.908
186,326
-0.13(-3.29%)
Dec 14, 2018
4.076
4.133
4.024
4.041
122,641
-0.08(-1.96%)
Dec 13, 2018
4.162
4.226
4.116
4.122
217,345
+0.07(+1.71%)
Dec 12, 2018
4.047
4.110
4.012
4.053
361,614
+0.07(+1.74%)
Dec 11, 2018
4.029
4.047
3.949
3.983
191,681
+0.09(+2.37%)
Dec 10, 2018
3.897
3.937
3.822
3.891
174,343
-0.14(-3.44%)
Dec 07, 2018
4.076
4.174
4.012
4.029
261,739
+0.08(+1.90%)
Dec 06, 2018
3.989
3.995
3.851
3.954
351,248
-0.13(-3.11%)
Dec 04, 2018
4.206
4.234
4.070
4.081
422,431
-0.10(-2.43%)
Dec 03, 2018
4.166
4.195
4.121
4.183
289,217
+0.20(+5.11%)
Nov 30, 2018
3.934
3.985
3.884
3.980
463,295
-0.11(-2.63%)
Nov 29, 2018
4.115
4.115
4.042
4.087
311,060
-0.18(-4.24%)
Nov 28, 2018
4.178
4.285
4.104
4.268
465,138
+0.04(+0.94%)
Nov 27, 2018
4.166
4.257
4.139
4.228
460,618
+0.22(+5.50%)
Nov 26, 2018
4.025
4.064
3.968
4.008
475,819
+0.08(+2.01%)
Nov 23, 2018
3.799
3.940
3.799
3.929
298,072
+0.12(+3.27%)
Nov 21, 2018
3.804
3.804
3.804
0
+0.13(+3.54%)
Nov 20, 2018
3.691
3.725
3.527
3.674
658,728
-0.15(-3.85%)
Nov 19, 2018
3.889
3.934
3.793
3.821
267,349
-0.07(-1.89%)
Nov 16, 2018
3.782
3.934
3.782
3.895
344,419
+0.12(+3.14%)
Nov 15, 2018
3.765
3.816
3.708
3.776
367,865
+0.10(+2.77%)
Nov 14, 2018
3.771
3.788
3.629
3.674
440,303
-0.16(-4.27%)
Nov 13, 2018
3.934
3.974
3.833
3.838
219,597
-0.14(-3.41%)
Nov 12, 2018
4.064
4.070
3.957
3.974
154,417
-0.03(-0.85%)
Nov 09, 2018
4.036
4.048
3.980
4.008
159,738
-0.10(-2.34%)
Nov 08, 2018
4.178
4.192
4.098
4.104
195,558
-0.22(-5.10%)
Nov 07, 2018
4.268
4.353
4.245
4.325
697,829
-0.03(-0.78%)
Nov 06, 2018
4.421
4.455
4.341
4.358
452,721
-0.08(-1.91%)
Nov 05, 2018
4.494
4.511
4.432
4.443
230,568
+0.01(+0.13%)
Nov 02, 2018
4.562
4.579
4.432
4.438
556,874
+0.08(+1.82%)
Nov 01, 2018
4.274
4.387
4.228
4.358
257,271
+0.06(+1.31%)
Oct 31, 2018
4.245
4.327
4.178
4.302
488,184
+0.19(+4.68%)
Oct 30, 2018
4.155
4.200
4.048
4.110
416,649
-0.14(-3.32%)
Oct 29, 2018
4.325
4.373
4.211
4.251
240,296
-0.05(-1.18%)
Oct 26, 2018
4.296
4.353
4.257
4.302
277,552
-0.06(-1.30%)
Oct 25, 2018
4.279
4.370
4.279
4.358
221,274
+0.17(+3.98%)
Oct 24, 2018
4.387
4.387
4.189
4.192
176,487
-0.21(-4.75%)
Oct 23, 2018
4.370
4.440
4.262
4.401
676,862
-0.37(-7.76%)
Oct 22, 2018
4.749
4.822
4.681
4.771
167,053
-0.07(-1.40%)
Oct 19, 2018
4.805
4.907
4.805
4.839
176,367
+0.08(+1.66%)
Oct 18, 2018
4.918
4.929
4.754
4.760
157,504
-0.17(-3.44%)
Oct 17, 2018
4.997
4.997
4.884
4.929
198,755
-0.16(-3.11%)
Oct 16, 2018
5.065
5.122
5.054
5.088
112,407
+0.08(+1.58%)
Oct 15, 2018
5.116
5.116
4.997
5.009
119,306
-0.12(-2.32%)
Oct 12, 2018
5.133
5.161
5.071
5.127
160,623
+0.18(+3.66%)
Oct 11, 2018
4.946
5.014
4.867
4.946
187,886
-0.11(-2.13%)
Oct 10, 2018
5.223
5.252
5.048
5.054
203,708
-0.14(-2.61%)
Oct 09, 2018
5.150
5.235
5.122
5.189
143,773
-0.04(-0.76%)
Oct 08, 2018
5.139
5.257
5.139
5.229
215,827
+0.01(+0.11%)
Oct 05, 2018
5.223
5.280
5.195
5.223
239,696
-0.08(-1.60%)
Oct 04, 2018
5.410
5.416
5.269
5.308
317,625
-0.20(-3.59%)
Oct 03, 2018
5.529
5.529
5.466
5.506
224,076
-0.12(-2.11%)
Oct 02, 2018
5.585
5.681
5.579
5.625
205,871
+0.05(+0.81%)
Oct 01, 2018
5.557
5.625
5.546
5.579
266,830
+0.01(+0.10%)
Sep 28, 2018
5.546
5.585
5.478
5.574
256,324
+0.17(+3.14%)
Sep 27, 2018
5.461
5.472
5.399
5.404
106,821
-0.10(-1.75%)
Sep 26, 2018
5.438
5.534
5.427
5.500
231,879
+0.18(+3.40%)
Sep 25, 2018
5.303
5.390
5.286
5.319
162,993
-0.01(-0.21%)
Sep 24, 2018
5.359
5.359
5.297
5.331
143,918
-0.02(-0.32%)
Sep 21, 2018
5.325
5.365
5.286
5.348
163,807
+0.19(+3.61%)
Sep 20, 2018
5.184
5.206
5.105
5.161
186,306
-0.06(-1.19%)
Sep 19, 2018
5.206
5.243
5.189
5.223
90,592
-0.06(-1.18%)
Sep 18, 2018
5.218
5.303
5.218
5.286
223,542
+0.12(+2.30%)
Sep 17, 2018
5.178
5.218
5.139
5.167
107,373
-0.02(-0.33%)
Sep 14, 2018
5.116
5.201
5.088
5.184
220,591
+0.20(+3.97%)
Sep 13, 2018
5.026
5.037
4.958
4.986
125,095
+0.00(+0.00%)
Sep 12, 2018
5.031
5.031
4.963
4.986
102,284
-0.02(-0.45%)
Sep 11, 2018
4.907
5.031
4.895
5.009
230,119
+0.03(+0.57%)
Sep 10, 2018
4.975
5.059
4.975
4.980
156,425
-0.01(-0.11%)
Sep 07, 2018
4.992
5.037
4.935
4.986
218,999
-0.11(-2.11%)
Sep 06, 2018
5.105
5.144
5.003
5.093
318,598
+0.02(+0.33%)
Sep 05, 2018
5.127
5.150
5.042
5.076
154,309
-0.08(-1.64%)
Sep 04, 2018
5.189
5.228
5.102
5.161
304,624
-0.01(-0.22%)
Aug 31, 2018
5.172
5.172
5.172
0
-0.11(-2.12%)
Aug 30, 2018
5.329
5.346
5.284
5.284
104,588
-0.10(-1.87%)
Aug 29, 2018
5.357
5.407
5.323
5.385
182,186
+0.04(+0.73%)
Aug 28, 2018
5.385
5.413
5.346
5.346
183,613
-0.02(-0.31%)
Aug 27, 2018
5.351
5.413
5.318
5.362
183,408
-0.02(-0.31%)
Aug 24, 2018
5.374
5.413
5.368
5.379
183,484
+0.09(+1.69%)
Aug 23, 2018
5.413
5.441
5.290
5.290
304,831
-0.24(-4.35%)
Aug 22, 2018
5.474
5.558
5.446
5.530
228,628
+0.11(+1.96%)
Aug 21, 2018
5.267
5.469
5.267
5.424
653,660
+0.30(+5.90%)
Aug 20, 2018
5.228
5.239
5.077
5.122
1,427,620
+0.08(+1.66%)
Aug 17, 2018
5.055
5.077
4.993
5.038
285,421
+0.16(+3.33%)
Aug 16, 2018
4.747
4.893
4.747
4.876
201,817
+0.16(+3.44%)
Aug 15, 2018
4.775
4.803
4.669
4.714
288,452
-0.16(-3.21%)
Aug 14, 2018
4.915
4.938
4.859
4.870
112,925
+0.04(+0.81%)
Aug 13, 2018
4.910
4.926
4.803
4.831
204,614
-0.09(-1.82%)
Aug 10, 2018
4.943
5.005
4.876
4.921
273,796
-0.08(-1.57%)
Aug 09, 2018
5.077
5.100
4.982
4.999
110,872
-0.10(-1.87%)
Aug 08, 2018
5.100
5.122
5.066
5.094
97,374
+0.03(+0.66%)
Aug 07, 2018
5.088
5.122
5.033
5.061
250,449
-0.07(-1.42%)
Aug 06, 2018
5.139
5.195
5.111
5.133
143,585
-0.02(-0.43%)
Aug 03, 2018
5.161
5.251
5.055
5.156
447,088
+0.01(+0.11%)
Aug 02, 2018
5.122
5.178
5.100
5.150
127,559
+0.00(+0.00%)
Aug 01, 2018
5.161
5.212
5.128
5.150
105,532
-0.08(-1.50%)
Jul 31, 2018
5.133
5.256
5.111
5.228
728,274
+0.16(+3.09%)
Jul 30, 2018
5.033
5.077
5.027
5.072
118,787
+0.07(+1.45%)
Jul 27, 2018
5.021
5.033
4.965
4.999
135,735
-0.04(-0.78%)
Jul 26, 2018
5.021
5.049
4.977
5.038
126,420
-0.01(-0.22%)
Jul 25, 2018
5.021
5.077
4.982
5.049
667,554
-0.02(-0.44%)
Jul 24, 2018
5.033
5.083
5.033
5.072
217,331
+0.22(+4.61%)
Jul 23, 2018
4.898
4.899
4.837
4.848
128,697
-0.01(-0.23%)
Jul 20, 2018
4.876
4.921
4.842
4.859
246,164
+0.04(+0.93%)
Jul 19, 2018
4.826
4.854
4.775
4.814
152,696
-0.02(-0.46%)
Jul 18, 2018
4.775
4.859
4.775
4.837
239,004
+0.08(+1.76%)
Jul 17, 2018
4.747
4.803
4.736
4.753
171,538
+0.00(+0.00%)
Jul 16, 2018
4.809
4.826
4.725
4.753
286,066
-0.01(-0.12%)
Jul 13, 2018
4.742
4.814
4.736
4.759
207,121
+0.03(+0.59%)
Jul 12, 2018
4.781
4.814
4.719
4.731
226,476
+0.02(+0.48%)
Jul 11, 2018
4.781
4.842
4.703
4.708
230,427
-0.20(-4.10%)
Jul 10, 2018
4.882
4.915
4.870
4.910
185,393
+0.06(+1.15%)
Jul 09, 2018
4.854
4.893
4.826
4.854
151,452
-0.03(-0.57%)
Jul 06, 2018
4.854
4.932
4.803
4.882
184,062
-0.03(-0.57%)
Jul 05, 2018
4.954
4.977
4.893
4.910
208,294
+0.06(+1.27%)
Jul 03, 2018
4.848
4.848
4.848
0
+0.09(+1.88%)
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.