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
)
12.85
-0.56 (-4.18%)
Streaming Delayed Price
Updated: 4:00 PM 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 30, 2020
2.394
2.413
2.326
2.401
388,811
-0.03(-1.27%)
Jun 29, 2020
2.401
2.456
2.394
2.431
387,537
+0.10(+4.24%)
Jun 26, 2020
2.419
2.425
2.326
2.332
552,616
-0.17(-6.91%)
Jun 25, 2020
2.456
2.506
2.425
2.506
421,691
+0.08(+3.32%)
Jun 24, 2020
2.561
2.561
2.406
2.425
986,730
-0.17(-6.67%)
Jun 23, 2020
2.623
2.626
2.574
2.599
653,680
+0.03(+1.20%)
Jun 22, 2020
2.555
2.599
2.537
2.568
643,006
+0.05(+1.97%)
Jun 19, 2020
2.580
2.599
2.462
2.518
1,049,307
-0.19(-7.08%)
Jun 18, 2020
2.697
2.722
2.636
2.710
1,443,711
+0.11(+4.04%)
Jun 17, 2020
2.654
2.654
2.561
2.605
1,191,437
+0.12(+4.99%)
Jun 16, 2020
2.524
2.543
2.444
2.481
630,014
+0.10(+4.16%)
Jun 15, 2020
2.252
2.401
2.233
2.382
733,343
+0.02(+1.05%)
Jun 12, 2020
2.394
2.413
2.289
2.357
762,736
+0.10(+4.38%)
Jun 11, 2020
2.370
2.394
2.233
2.258
776,891
-0.25(-10.10%)
Jun 10, 2020
2.537
2.561
2.447
2.512
698,463
+0.12(+4.91%)
Jun 09, 2020
2.363
2.407
2.345
2.394
483,058
-0.07(-2.76%)
Jun 08, 2020
2.419
2.469
2.401
2.462
523,551
+0.07(+3.11%)
Jun 05, 2020
2.382
2.407
2.329
2.388
709,236
+0.14(+6.04%)
Jun 04, 2020
2.258
2.289
2.221
2.252
671,309
+0.01(+0.55%)
Jun 03, 2020
2.246
2.283
2.172
2.240
1,318,600
+0.17(+8.06%)
Jun 02, 2020
2.048
2.079
2.029
2.073
260,385
+0.10(+5.02%)
Jun 01, 2020
1.912
1.986
1.912
1.974
730,988
+0.07(+3.57%)
May 29, 2020
1.912
1.918
1.862
1.906
489,418
-0.03(-1.60%)
May 28, 2020
2.023
2.023
1.937
1.937
637,585
-0.12(-5.72%)
May 27, 2020
2.147
2.153
2.011
2.054
715,326
-0.09(-4.05%)
May 26, 2020
2.116
2.159
2.104
2.141
436,632
+0.04(+1.76%)
May 22, 2020
2.128
2.128
2.045
2.104
430,423
-0.02(-0.87%)
May 21, 2020
2.147
2.178
2.097
2.122
438,666
-0.01(-0.58%)
May 20, 2020
2.141
2.153
2.097
2.134
491,784
+0.12(+5.83%)
May 19, 2020
2.048
2.073
2.011
2.017
458,409
-0.03(-1.51%)
May 18, 2020
2.011
2.054
1.986
2.048
572,149
+0.15(+7.82%)
May 15, 2020
1.868
1.930
1.853
1.899
521,259
+0.13(+7.34%)
May 14, 2020
1.720
1.782
1.683
1.769
947,498
+0.09(+5.15%)
May 13, 2020
1.714
1.732
1.664
1.683
588,223
-0.08(-4.56%)
May 12, 2020
1.868
1.881
1.763
1.763
701,001
-0.19(-9.52%)
May 11, 2020
1.998
1.998
1.933
1.949
274,526
-0.07(-3.67%)
May 08, 2020
1.992
2.032
1.974
2.023
502,672
+0.09(+4.47%)
May 07, 2020
1.937
1.955
1.875
1.937
880,451
+0.09(+5.03%)
May 06, 2020
1.918
1.918
1.831
1.844
719,651
-0.15(-7.45%)
May 05, 2020
2.079
2.079
1.977
1.992
655,894
-0.14(-6.67%)
May 04, 2020
2.060
2.140
2.035
2.134
553,070
-0.06(-2.54%)
May 01, 2020
2.320
2.345
2.141
2.190
683,213
-0.16(-6.84%)
Apr 30, 2020
2.215
2.369
2.184
2.351
1,171,694
+0.11(+4.68%)
Apr 29, 2020
2.246
2.283
2.215
2.246
1,170,071
-0.02(-0.82%)
Apr 28, 2020
2.233
2.314
2.184
2.264
1,755,956
+0.11(+4.87%)
Apr 27, 2020
2.134
2.203
2.134
2.159
1,209,600
+0.01(+0.29%)
Apr 24, 2020
2.172
2.190
2.122
2.153
214,484
+0.01(+0.29%)
Apr 23, 2020
2.128
2.190
2.122
2.147
192,707
+0.02(+0.87%)
Apr 22, 2020
2.134
2.150
2.091
2.128
349,963
+0.06(+2.69%)
Apr 21, 2020
2.110
2.141
2.054
2.073
537,841
-0.17(-7.59%)
Apr 20, 2020
2.271
2.283
2.215
2.243
542,992
-0.12(-5.10%)
Apr 17, 2020
2.314
2.370
2.305
2.363
400,521
+0.13(+5.82%)
Apr 16, 2020
2.289
2.289
2.178
2.233
819,845
+0.11(+4.94%)
Apr 15, 2020
2.147
2.165
2.085
2.128
843,086
-0.09(-4.18%)
Apr 14, 2020
2.172
2.271
2.172
2.221
859,124
+0.12(+5.90%)
Apr 13, 2020
2.073
2.110
2.042
2.097
432,192
+0.06(+3.04%)
Apr 09, 2020
2.017
2.079
1.992
2.035
369,003
+0.09(+4.78%)
Apr 08, 2020
1.974
2.057
1.937
1.943
360,123
-0.04(-2.18%)
Apr 07, 2020
2.035
2.085
1.974
1.986
324,752
+0.02(+1.26%)
Apr 06, 2020
1.930
1.967
1.906
1.961
356,116
+0.16(+8.93%)
Apr 03, 2020
1.887
1.887
1.732
1.800
401,814
-0.10(-5.21%)
Apr 02, 2020
1.906
1.943
1.850
1.899
565,795
+0.03(+1.66%)
Apr 01, 2020
1.912
1.971
1.844
1.868
481,616
-0.07(-3.51%)
Mar 31, 2020
1.961
1.964
1.868
1.937
839,772
+0.16(+9.06%)
Mar 30, 2020
1.677
1.788
1.670
1.776
694,786
+0.10(+5.90%)
Mar 27, 2020
1.658
1.726
1.621
1.677
540,332
-0.12(-6.55%)
Mar 26, 2020
1.670
1.810
1.627
1.794
550,044
+0.12(+7.41%)
Mar 25, 2020
1.708
1.732
1.615
1.670
574,266
-0.03(-1.82%)
Mar 24, 2020
1.794
1.794
1.633
1.701
632,333
+0.12(+7.84%)
Mar 23, 2020
1.714
1.714
1.559
1.578
735,234
-0.15(-8.60%)
Mar 20, 2020
1.838
1.865
1.695
1.726
1,295,471
-0.12(-6.38%)
Mar 19, 2020
1.788
1.918
1.751
1.844
625,973
-0.01(-0.33%)
Mar 18, 2020
1.819
1.967
1.776
1.850
586,859
-0.04(-2.29%)
Mar 17, 2020
1.967
1.992
1.856
1.893
621,979
+0.06(+3.38%)
Mar 16, 2020
1.850
1.998
1.807
1.831
870,283
-0.27(-12.94%)
Mar 13, 2020
2.104
2.147
1.949
2.104
613,227
+0.21(+11.29%)
Mar 12, 2020
1.862
2.017
1.831
1.890
967,524
-0.21(-9.88%)
Mar 11, 2020
2.134
2.190
2.073
2.097
682,956
-0.07(-3.42%)
Mar 10, 2020
2.153
2.196
2.054
2.172
580,641
+0.17(+8.67%)
Mar 09, 2020
2.042
2.141
1.992
1.998
606,237
-0.36(-15.22%)
Mar 06, 2020
2.283
2.401
2.283
2.357
651,695
+0.06(+2.42%)
Mar 05, 2020
2.419
2.425
2.264
2.302
775,658
-0.20(-7.92%)
Mar 04, 2020
2.475
2.518
2.445
2.500
233,172
+0.06(+2.51%)
Mar 03, 2020
2.518
2.573
2.420
2.438
515,814
-0.07(-2.68%)
Mar 02, 2020
2.463
2.506
2.395
2.506
462,886
+0.02(+0.74%)
Feb 28, 2020
2.341
2.500
2.341
2.487
675,306
+0.07(+3.04%)
Feb 27, 2020
2.353
2.500
2.316
2.414
789,879
+0.04(+1.54%)
Feb 26, 2020
2.414
2.469
2.359
2.377
524,094
-0.01(-0.26%)
Feb 25, 2020
2.481
2.493
2.359
2.383
667,386
-0.12(-4.88%)
Feb 24, 2020
2.530
2.564
2.496
2.506
707,312
-0.26(-9.29%)
Feb 21, 2020
2.787
2.799
2.756
2.762
415,787
-0.12(-4.24%)
Feb 20, 2020
2.811
2.903
2.805
2.885
629,006
+0.03(+1.07%)
Feb 19, 2020
2.842
2.878
2.805
2.854
298,247
+0.10(+3.55%)
Feb 18, 2020
2.799
2.848
2.738
2.756
669,603
-0.05(-1.96%)
Feb 14, 2020
2.793
2.835
2.793
2.811
383,060
+0.04(+1.32%)
Feb 13, 2020
2.848
2.848
2.762
2.775
712,332
-0.21(-6.97%)
Feb 12, 2020
2.836
3.031
2.830
2.982
1,454,297
+0.20(+7.02%)
Feb 11, 2020
2.732
2.817
2.713
2.787
488,930
+0.15(+5.56%)
Feb 10, 2020
2.579
2.671
2.579
2.640
512,957
+0.07(+2.61%)
Feb 07, 2020
2.548
2.594
2.518
2.573
589,072
-0.17(-6.24%)
Feb 06, 2020
2.762
2.768
2.726
2.744
283,769
-0.09(-3.23%)
Feb 05, 2020
2.823
2.836
2.799
2.836
469,127
+0.07(+2.43%)
Feb 04, 2020
2.756
2.787
2.738
2.768
375,402
+0.09(+3.42%)
Feb 03, 2020
2.689
2.738
2.671
2.677
261,769
-0.06(-2.23%)
Jan 31, 2020
2.799
2.811
2.716
2.738
424,295
-0.05(-1.75%)
Jan 30, 2020
2.823
2.842
2.738
2.787
692,937
-0.02(-0.65%)
Jan 29, 2020
2.866
2.866
2.793
2.805
551,785
+0.02(+0.66%)
Jan 28, 2020
2.787
2.811
2.744
2.787
542,170
+0.09(+3.40%)
Jan 27, 2020
2.683
2.732
2.665
2.695
688,053
-0.13(-4.75%)
Jan 24, 2020
2.848
2.866
2.799
2.830
615,417
-0.04(-1.28%)
Jan 23, 2020
2.811
2.900
2.771
2.866
987,409
-0.20(-6.39%)
Jan 22, 2020
3.135
3.135
3.062
3.062
361,224
-0.07(-2.15%)
Jan 21, 2020
3.184
3.196
3.129
3.129
470,893
-0.12(-3.58%)
Jan 17, 2020
3.288
3.288
3.239
3.245
257,391
-0.04(-1.30%)
Jan 16, 2020
3.257
3.300
3.251
3.288
349,431
-0.01(-0.37%)
Jan 15, 2020
3.312
3.318
3.257
3.300
405,114
-0.06(-1.82%)
Jan 14, 2020
3.331
3.398
3.318
3.361
296,202
+0.07(+2.23%)
Jan 13, 2020
3.300
3.318
3.242
3.288
463,555
-0.04(-1.28%)
Jan 10, 2020
3.380
3.398
3.325
3.331
210,429
-0.06(-1.80%)
Jan 09, 2020
3.398
3.398
3.373
3.392
212,111
+0.00(+0.00%)
Jan 08, 2020
3.367
3.395
3.367
3.392
263,443
+0.08(+2.40%)
Jan 07, 2020
3.318
3.340
3.300
3.312
294,991
+0.01(+0.37%)
Jan 06, 2020
3.215
3.306
3.197
3.300
363,480
-0.02(-0.55%)
Jan 03, 2020
3.288
3.373
3.282
3.318
489,748
-0.10(-2.86%)
Jan 02, 2020
3.538
3.545
3.367
3.416
457,123
-0.13(-3.79%)
Dec 31, 2019
3.551
3.587
3.520
3.551
189,157
-0.01(-0.34%)
Dec 30, 2019
3.538
3.575
3.523
3.563
146,659
+0.02(+0.52%)
Dec 27, 2019
3.612
3.612
3.545
3.545
254,937
-0.06(-1.69%)
Dec 26, 2019
3.624
3.648
3.587
3.606
305,439
+0.01(+0.17%)
Dec 24, 2019
3.587
3.606
3.563
3.600
125,341
+0.03(+0.86%)
Dec 23, 2019
3.508
3.587
3.485
3.569
323,600
+0.11(+3.18%)
Dec 20, 2019
3.477
3.520
3.453
3.459
371,442
-0.02(-0.53%)
Dec 19, 2019
3.361
3.490
3.349
3.477
519,561
+0.09(+2.52%)
Dec 18, 2019
3.318
3.410
3.318
3.392
352,947
+0.09(+2.59%)
Dec 17, 2019
3.380
3.380
3.294
3.306
386,631
-0.01(-0.37%)
Dec 16, 2019
3.367
3.380
3.318
3.318
234,732
+0.01(+0.18%)
Dec 13, 2019
3.392
3.392
3.294
3.312
533,437
+0.07(+2.07%)
Dec 12, 2019
3.263
3.312
3.239
3.245
839,529
-0.13(-3.80%)
Dec 11, 2019
3.343
3.392
3.331
3.373
342,431
-0.09(-2.65%)
Dec 10, 2019
3.373
3.483
3.373
3.465
408,957
+0.12(+3.47%)
Dec 09, 2019
3.343
3.380
3.325
3.349
426,864
-0.03(-0.90%)
Dec 06, 2019
3.398
3.410
3.367
3.380
372,915
+0.03(+0.91%)
Dec 05, 2019
3.343
3.386
3.312
3.349
304,648
-0.04(-1.08%)
Dec 04, 2019
3.392
3.416
3.373
3.386
249,038
+0.06(+1.65%)
Dec 03, 2019
3.337
3.386
3.306
3.331
727,250
-0.19(-5.38%)
Dec 02, 2019
3.545
3.563
3.496
3.520
700,605
-0.07(-2.04%)
Nov 29, 2019
3.486
3.599
3.486
3.593
540,333
+0.10(+2.90%)
Nov 27, 2019
3.444
3.522
3.444
3.492
381,254
+0.01(+0.17%)
Nov 26, 2019
3.510
3.528
3.468
3.486
404,807
-0.02(-0.51%)
Nov 25, 2019
3.456
3.510
3.456
3.504
374,699
+0.11(+3.16%)
Nov 22, 2019
3.456
3.474
3.379
3.397
477,406
+0.11(+3.26%)
Nov 21, 2019
3.224
3.319
3.194
3.290
523,178
+0.07(+2.22%)
Nov 20, 2019
3.206
3.301
3.200
3.218
439,823
+0.01(+0.37%)
Nov 19, 2019
3.188
3.218
3.158
3.206
177,444
-0.01(-0.19%)
Nov 18, 2019
3.236
3.254
3.191
3.212
242,957
-0.02(-0.74%)
Nov 15, 2019
3.230
3.260
3.206
3.236
155,555
+0.05(+1.69%)
Nov 14, 2019
3.170
3.236
3.164
3.182
228,886
-0.07(-2.02%)
Nov 13, 2019
3.266
3.284
3.209
3.248
254,764
-0.04(-1.09%)
Nov 12, 2019
3.242
3.307
3.236
3.284
383,188
+0.05(+1.66%)
Nov 11, 2019
3.236
3.254
3.224
3.230
142,159
-0.05(-1.63%)
Nov 08, 2019
3.301
3.313
3.266
3.284
207,911
-0.01(-0.36%)
Nov 07, 2019
3.313
3.355
3.278
3.295
463,086
+0.04(+1.10%)
Nov 06, 2019
3.337
3.337
3.248
3.260
779,837
-0.20(-5.85%)
Nov 05, 2019
3.450
3.510
3.444
3.462
322,841
-0.08(-2.35%)
Nov 04, 2019
3.587
3.635
3.534
3.546
411,294
-0.01(-0.34%)
Nov 01, 2019
3.528
3.564
3.522
3.558
291,645
+0.15(+4.37%)
Oct 31, 2019
3.480
3.498
3.397
3.409
355,022
-0.15(-4.35%)
Oct 30, 2019
3.552
3.587
3.516
3.564
350,023
-0.10(-2.76%)
Oct 29, 2019
3.671
3.689
3.647
3.665
377,535
+0.01(+0.16%)
Oct 28, 2019
3.635
3.695
3.635
3.659
353,208
+0.01(+0.33%)
Oct 25, 2019
3.689
3.748
3.647
3.647
637,828
-0.13(-3.32%)
Oct 24, 2019
3.802
3.868
3.772
3.772
1,063,328
+0.10(+2.59%)
Oct 23, 2019
3.540
3.725
3.534
3.677
771,116
+0.11(+3.18%)
Oct 22, 2019
3.504
3.599
3.504
3.564
496,848
-0.07(-1.81%)
Oct 21, 2019
3.570
3.671
3.552
3.629
346,676
+0.05(+1.50%)
Oct 18, 2019
3.552
3.593
3.552
3.576
487,475
-0.02(-0.66%)
Oct 17, 2019
3.486
3.635
3.486
3.599
560,940
+0.04(+1.17%)
Oct 16, 2019
3.528
3.593
3.510
3.558
487,756
+0.05(+1.53%)
Oct 15, 2019
3.540
3.617
3.498
3.504
577,398
-0.06(-1.75%)
Oct 14, 2019
3.534
3.611
3.516
3.567
851,413
-0.10(-2.84%)
Oct 11, 2019
3.605
3.695
3.594
3.671
599,401
-0.04(-0.96%)
Oct 10, 2019
3.599
3.707
3.582
3.707
577,272
+0.10(+2.64%)
Oct 09, 2019
3.516
3.626
3.504
3.611
554,650
+0.24(+7.07%)
Oct 08, 2019
3.343
3.409
3.337
3.373
301,021
+0.03(+0.89%)
Oct 07, 2019
3.307
3.379
3.290
3.343
373,780
+0.01(+0.36%)
Oct 04, 2019
3.236
3.367
3.212
3.331
445,523
+0.11(+3.33%)
Oct 03, 2019
3.170
3.242
3.147
3.224
365,507
-0.11(-3.39%)
Oct 02, 2019
3.349
3.361
3.284
3.337
334,886
-0.05(-1.41%)
Oct 01, 2019
3.444
3.468
3.367
3.385
298,069
-0.08(-2.41%)
Sep 30, 2019
3.462
3.498
3.444
3.468
154,790
+0.02(+0.52%)
Sep 27, 2019
3.450
3.552
3.444
3.450
369,843
-0.02(-0.52%)
Sep 26, 2019
3.468
3.498
3.456
3.468
304,486
-0.05(-1.52%)
Sep 25, 2019
3.486
3.528
3.474
3.522
286,579
-0.07(-1.99%)
Sep 24, 2019
3.725
3.742
3.570
3.593
332,256
-0.02(-0.49%)
Sep 23, 2019
3.564
3.647
3.552
3.611
241,171
+0.08(+2.36%)
Sep 20, 2019
3.593
3.617
3.516
3.528
538,655
-0.05(-1.33%)
Sep 19, 2019
3.611
3.647
3.555
3.576
344,330
-0.14(-3.69%)
Sep 18, 2019
3.760
3.760
3.683
3.713
289,212
-0.02(-0.64%)
Sep 17, 2019
3.731
3.778
3.677
3.736
279,693
-0.13(-3.24%)
Sep 16, 2019
3.885
3.951
3.862
3.862
437,106
-0.05(-1.22%)
Sep 13, 2019
3.897
3.975
3.879
3.909
434,112
+0.05(+1.23%)
Sep 12, 2019
3.778
3.885
3.745
3.862
306,691
+0.01(+0.15%)
Sep 11, 2019
3.832
3.868
3.766
3.856
460,746
-0.02(-0.46%)
Sep 10, 2019
3.874
3.927
3.844
3.874
473,466
-0.06(-1.52%)
Sep 09, 2019
3.862
3.945
3.841
3.933
645,133
+0.13(+3.29%)
Sep 06, 2019
3.808
3.862
3.772
3.808
357,257
+0.04(+0.95%)
Sep 05, 2019
3.808
3.888
3.748
3.772
566,526
-0.02(-0.47%)
Sep 04, 2019
3.754
3.802
3.719
3.790
723,815
+0.05(+1.27%)
Sep 03, 2019
3.754
3.766
3.665
3.742
350,824
+0.05(+1.29%)
Aug 30, 2019
3.653
3.731
3.641
3.695
447,201
+0.09(+2.48%)
Aug 29, 2019
3.516
3.617
3.516
3.605
421,811
+0.05(+1.51%)
Aug 28, 2019
3.464
3.563
3.452
3.552
296,994
+0.11(+3.06%)
Aug 27, 2019
3.517
3.546
3.411
3.446
336,602
+0.04(+1.03%)
Aug 26, 2019
3.388
3.417
3.364
3.411
274,844
+0.09(+2.83%)
Aug 23, 2019
3.429
3.517
3.317
3.317
540,186
-0.15(-4.39%)
Aug 22, 2019
3.540
3.546
3.470
3.470
457,644
+0.02(+0.51%)
Aug 21, 2019
3.476
3.487
3.435
3.452
487,826
+0.13(+3.88%)
Aug 20, 2019
3.270
3.341
3.241
3.323
327,573
+0.04(+1.25%)
Aug 19, 2019
3.259
3.329
3.253
3.282
529,515
+0.05(+1.45%)
Aug 16, 2019
3.147
3.247
3.136
3.235
430,135
+0.18(+5.95%)
Aug 15, 2019
3.083
3.106
2.995
3.054
882,663
-0.14(-4.40%)
Aug 14, 2019
3.218
3.241
3.171
3.194
338,128
-0.15(-4.55%)
Aug 13, 2019
3.188
3.411
3.177
3.347
435,488
+0.21(+6.53%)
Aug 12, 2019
3.095
3.156
3.083
3.141
336,376
-0.04(-1.29%)
Aug 09, 2019
3.218
3.218
3.165
3.182
302,852
-0.03(-0.91%)
Aug 08, 2019
3.141
3.224
3.130
3.212
470,569
+0.11(+3.40%)
Aug 07, 2019
3.059
3.112
3.042
3.106
467,343
-0.11(-3.28%)
Aug 06, 2019
3.194
3.241
3.130
3.212
407,202
+0.10(+3.20%)
Aug 05, 2019
3.171
3.182
3.068
3.112
474,512
-0.25(-7.33%)
Aug 02, 2019
3.364
3.402
3.333
3.358
354,038
-0.08(-2.38%)
Aug 01, 2019
3.517
3.571
3.405
3.440
325,845
-0.12(-3.45%)
Jul 31, 2019
3.622
3.634
3.540
3.563
387,790
-0.11(-2.88%)
Jul 30, 2019
3.657
3.698
3.622
3.669
270,709
-0.05(-1.26%)
Jul 29, 2019
3.780
3.780
3.704
3.716
210,558
-0.08(-2.01%)
Jul 26, 2019
3.733
3.821
3.722
3.792
150,487
+0.06(+1.57%)
Jul 25, 2019
3.722
3.780
3.692
3.733
527,399
+0.01(+0.31%)
Jul 24, 2019
3.663
3.739
3.646
3.722
801,622
-0.15(-3.93%)
Jul 23, 2019
3.845
3.880
3.804
3.874
390,981
-0.12(-3.08%)
Jul 22, 2019
4.038
4.056
3.985
3.997
537,531
+0.08(+1.94%)
Jul 19, 2019
3.985
4.015
3.909
3.921
487,805
+0.04(+0.91%)
Jul 18, 2019
3.903
3.921
3.865
3.886
491,006
+0.05(+1.22%)
Jul 17, 2019
3.921
3.921
3.827
3.839
545,368
-0.04(-0.91%)
Jul 16, 2019
3.898
3.950
3.874
3.874
514,639
+0.09(+2.48%)
Jul 15, 2019
3.862
3.889
3.780
3.780
671,172
-0.03(-0.77%)
Jul 12, 2019
3.839
3.851
3.786
3.810
315,478
+0.00(+0.00%)
Jul 11, 2019
3.810
3.851
3.774
3.810
434,017
+0.02(+0.46%)
Jul 10, 2019
3.751
3.821
3.716
3.792
404,631
+0.05(+1.41%)
Jul 09, 2019
3.675
3.745
3.663
3.739
588,311
+0.02(+0.63%)
Jul 08, 2019
3.681
3.728
3.651
3.716
399,338
-0.02(-0.47%)
Jul 05, 2019
3.646
3.739
3.604
3.733
1,157,152
+0.08(+2.08%)
Jul 03, 2019
3.657
3.675
3.610
3.657
293,297
+0.01(+0.32%)
Jul 02, 2019
3.593
3.651
3.540
3.646
562,054
+0.04(+0.97%)
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.