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
Bridgeline Digital
(NQ:
BLIN
)
1.140
-0.030 (-2.56%)
Streaming Delayed Price
Updated: 10:10 AM EDT, Jun 3, 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
1.640
1.720
1.630
1.690
177,794
+0.03(+1.81%)
Jun 29, 2020
1.610
1.720
1.580
1.660
638,283
+0.04(+2.47%)
Jun 26, 2020
1.770
1.770
1.590
1.620
362,500
-0.15(-8.47%)
Jun 25, 2020
1.900
1.900
1.740
1.770
259,243
-0.05(-2.75%)
Jun 24, 2020
1.760
1.950
1.630
1.820
922,459
+0.04(+2.25%)
Jun 23, 2020
1.740
1.780
1.690
1.780
124,856
+0.02(+1.14%)
Jun 22, 2020
1.830
1.890
1.690
1.760
191,405
-0.08(-4.35%)
Jun 19, 2020
1.840
1.920
1.800
1.840
338,700
-0.01(-0.54%)
Jun 18, 2020
1.900
2.000
1.750
1.850
494,352
-0.10(-5.13%)
Jun 17, 2020
1.630
2.080
1.570
1.950
2,749,709
+0.33(+20.37%)
Jun 16, 2020
1.620
1.680
1.590
1.620
200,854
+0.01(+0.62%)
Jun 15, 2020
1.420
1.630
1.420
1.610
403,147
+0.13(+8.78%)
Jun 12, 2020
1.510
1.560
1.410
1.480
266,900
-0.07(-4.52%)
Jun 11, 2020
1.670
1.670
1.510
1.550
257,153
-0.14(-8.28%)
Jun 10, 2020
1.680
1.700
1.640
1.690
203,605
+0.00(+0.00%)
Jun 09, 2020
1.720
1.720
1.650
1.690
190,797
+0.01(+0.60%)
Jun 08, 2020
1.630
1.740
1.630
1.680
327,436
+0.02(+1.20%)
Jun 05, 2020
1.670
1.850
1.630
1.660
658,100
-0.04(-2.35%)
Jun 04, 2020
1.660
1.700
1.620
1.700
190,414
-0.01(-0.58%)
Jun 03, 2020
1.620
1.740
1.620
1.710
212,540
+0.05(+3.01%)
Jun 02, 2020
1.700
1.714
1.620
1.660
211,611
-0.01(-0.60%)
Jun 01, 2020
1.660
1.710
1.620
1.670
207,032
-0.03(-1.76%)
May 29, 2020
1.670
1.770
1.670
1.700
273,500
+0.01(+0.59%)
May 28, 2020
1.700
1.880
1.660
1.690
1,250,240
-0.05(-2.87%)
May 27, 2020
1.680
1.980
1.560
1.740
2,749,984
+0.06(+3.57%)
May 26, 2020
1.800
1.800
1.650
1.680
864,570
-0.16(-8.70%)
May 22, 2020
1.700
1.950
1.670
1.840
3,283,400
+0.33(+21.85%)
May 21, 2020
1.490
1.560
1.460
1.510
528,769
-0.01(-0.66%)
May 20, 2020
1.590
1.590
1.500
1.520
460,355
-0.07(-4.40%)
May 19, 2020
1.610
1.780
1.550
1.590
799,204
-0.06(-3.64%)
May 18, 2020
1.510
1.760
1.330
1.650
3,209,194
+0.08(+5.10%)
May 15, 2020
2.590
2.950
1.510
1.570
40,311,300
+0.33(+26.61%)
May 14, 2020
1.190
1.250
1.110
1.240
1,614,357
+0.10(+8.77%)
May 13, 2020
1.200
1.200
1.130
1.140
115,933
-0.07(-5.79%)
May 12, 2020
1.230
1.260
1.170
1.210
87,744
+0.01(+0.83%)
May 11, 2020
1.160
1.240
1.140
1.200
85,219
+0.03(+2.56%)
May 08, 2020
1.170
1.240
1.130
1.170
60,900
+0.00(+0.00%)
May 07, 2020
1.140
1.180
1.100
1.170
98,146
+0.01(+0.86%)
May 06, 2020
1.130
1.170
1.110
1.160
107,426
+0.03(+2.65%)
May 05, 2020
1.120
1.180
1.090
1.130
72,894
-0.00(-0.34%)
May 04, 2020
1.110
1.190
1.100
1.134
165,704
+0.02(+2.15%)
May 01, 2020
1.060
1.120
1.060
1.110
72,400
+0.04(+3.74%)
Apr 30, 2020
1.080
1.080
1.040
1.070
50,768
+0.00(+0.00%)
Apr 29, 2020
1.100
1.110
1.030
1.070
125,286
-0.02(-1.83%)
Apr 28, 2020
1.060
1.350
1.030
1.090
906,960
+0.06(+5.83%)
Apr 27, 2020
1.000
1.080
1.000
1.030
113,959
+0.03(+3.00%)
Apr 24, 2020
1.110
1.220
0.9700
1.000
418,800
-0.05(-4.76%)
Apr 23, 2020
1.080
1.090
0.9600
1.050
87,884
-0.03(-2.78%)
Apr 22, 2020
1.070
1.130
1.050
1.080
69,025
-0.02(-1.82%)
Apr 21, 2020
1.130
1.180
1.050
1.100
185,132
+0.02(+1.85%)
Apr 20, 2020
0.9900
1.160
0.9200
1.080
298,376
+0.13(+13.68%)
Apr 17, 2020
0.9400
0.9979
0.8904
0.9500
205,400
-0.05(-5.00%)
Apr 16, 2020
0.8600
1.360
0.8100
1.000
3,512,441
+0.13(+15.30%)
Apr 15, 2020
0.8800
0.9000
0.8100
0.8673
62,492
-0.01(-1.44%)
Apr 14, 2020
0.8000
0.9000
0.7900
0.8800
93,344
+0.09(+11.39%)
Apr 13, 2020
0.7500
0.8000
0.7400
0.7900
42,015
+0.05(+6.41%)
Apr 09, 2020
0.7200
0.7790
0.6900
0.7424
51,900
+0.00(+0.32%)
Apr 08, 2020
0.7300
0.8100
0.7100
0.7400
39,155
+0.01(+1.37%)
Apr 07, 2020
0.7900
0.8800
0.7100
0.7300
110,580
-0.02(-2.67%)
Apr 06, 2020
0.7800
0.7900
0.7200
0.7500
85,516
+0.05(+7.14%)
Apr 03, 2020
0.7000
0.7484
0.6500
0.7000
106,700
+0.00(+0.00%)
Apr 02, 2020
0.6800
0.7200
0.6500
0.7000
48,300
+0.03(+4.92%)
Apr 01, 2020
0.7035
0.7400
0.6317
0.6672
43,958
-0.00(-0.42%)
Mar 31, 2020
0.7000
0.7900
0.6700
0.6700
70,280
-0.03(-4.29%)
Mar 30, 2020
0.7700
0.7800
0.6800
0.7000
44,402
-0.08(-10.26%)
Mar 27, 2020
0.7300
0.7800
0.7087
0.7800
51,900
+0.10(+15.56%)
Mar 26, 2020
0.7122
0.7753
0.6750
0.6750
65,961
-0.03(-4.50%)
Mar 25, 2020
0.6724
0.7890
0.6212
0.7068
74,194
+0.06(+8.52%)
Mar 24, 2020
0.6520
0.7600
0.6212
0.6513
119,548
+0.01(+1.77%)
Mar 23, 2020
0.6500
0.6600
0.6000
0.6400
27,280
-0.04(-5.45%)
Mar 20, 2020
0.6800
0.7399
0.6000
0.6769
86,400
+0.02(+2.76%)
Mar 19, 2020
0.5800
0.8359
0.5800
0.6587
255,088
+0.03(+4.67%)
Mar 18, 2020
0.6500
0.7000
0.5323
0.6293
101,620
-0.11(-14.80%)
Mar 17, 2020
0.7075
0.7749
0.6520
0.7386
18,942
+0.01(+1.18%)
Mar 16, 2020
0.7700
0.7700
0.5900
0.7300
51,981
-0.06(-7.58%)
Mar 13, 2020
0.7800
0.9361
0.6500
0.7899
76,800
+0.03(+3.93%)
Mar 12, 2020
0.8100
0.8100
0.7000
0.7600
92,215
-0.06(-6.92%)
Mar 11, 2020
0.9039
1.190
0.8100
0.8165
507,350
-0.09(-10.27%)
Mar 10, 2020
1.040
1.080
0.8900
0.9100
43,240
+0.02(+2.25%)
Mar 09, 2020
1.040
1.040
0.8000
0.8900
77,716
-0.16(-15.24%)
Mar 06, 2020
1.050
1.100
1.050
1.050
100,300
-0.02(-1.84%)
Mar 05, 2020
1.090
1.130
1.040
1.070
47,028
-0.03(-2.75%)
Mar 04, 2020
1.070
1.160
1.050
1.100
104,168
+0.06(+5.77%)
Mar 03, 2020
1.100
1.117
1.040
1.040
54,165
-0.06(-5.33%)
Mar 02, 2020
1.070
1.150
1.040
1.099
57,969
+0.06(+5.62%)
Feb 28, 2020
1.080
1.109
1.010
1.040
179,800
-0.08(-7.14%)
Feb 27, 2020
1.300
1.300
1.070
1.120
249,090
-0.19(-14.50%)
Feb 26, 2020
1.370
1.400
1.300
1.310
180,394
-0.07(-5.07%)
Feb 25, 2020
1.390
1.420
1.360
1.380
114,399
-0.01(-0.72%)
Feb 24, 2020
1.410
1.450
1.370
1.390
164,389
-0.06(-4.38%)
Feb 21, 2020
1.450
1.490
1.430
1.454
109,000
+0.00(+0.25%)
Feb 20, 2020
1.510
1.510
1.430
1.450
209,883
-0.05(-3.33%)
Feb 19, 2020
1.490
1.570
1.390
1.500
670,007
+0.05(+3.45%)
Feb 18, 2020
1.550
1.580
1.410
1.450
333,262
-0.15(-9.38%)
Feb 14, 2020
1.820
1.850
1.550
1.600
848,300
-0.09(-5.33%)
Feb 13, 2020
1.560
1.720
1.540
1.690
1,390,609
+0.15(+9.74%)
Feb 12, 2020
1.680
1.680
1.520
1.540
152,072
-0.07(-4.35%)
Feb 11, 2020
1.670
1.750
1.550
1.610
387,534
-0.07(-4.17%)
Feb 10, 2020
1.550
1.740
1.520
1.680
361,450
+0.13(+8.39%)
Feb 07, 2020
1.510
1.570
1.500
1.550
57,500
+0.04(+2.65%)
Feb 06, 2020
1.500
1.570
1.460
1.510
107,584
+0.02(+1.34%)
Feb 05, 2020
1.500
1.500
1.440
1.490
54,374
+0.00(+0.00%)
Feb 04, 2020
1.520
1.520
1.490
1.490
34,100
-0.01(-0.67%)
Feb 03, 2020
1.500
1.520
1.480
1.500
13,099
+0.01(+0.67%)
Jan 31, 2020
1.520
1.568
1.490
1.490
144,400
-0.03(-1.98%)
Jan 30, 2020
1.510
1.549
1.510
1.520
70,839
+0.01(+0.67%)
Jan 29, 2020
1.560
1.570
1.510
1.510
44,734
-0.05(-3.20%)
Jan 28, 2020
1.540
1.630
1.500
1.560
200,596
+0.10(+6.84%)
Jan 27, 2020
1.530
1.610
1.460
1.460
117,074
-0.10(-6.41%)
Jan 24, 2020
1.610
1.700
1.550
1.560
125,100
-0.04(-2.50%)
Jan 23, 2020
1.570
1.780
1.570
1.600
253,363
+0.04(+2.56%)
Jan 22, 2020
1.630
1.630
1.520
1.560
74,988
-0.07(-4.29%)
Jan 21, 2020
1.680
1.680
1.530
1.630
102,184
-0.04(-2.22%)
Jan 17, 2020
1.510
1.776
1.510
1.667
318,700
+0.14(+8.95%)
Jan 16, 2020
1.520
1.530
1.460
1.530
72,190
+0.07(+4.79%)
Jan 15, 2020
1.510
1.530
1.450
1.460
33,897
-0.05(-3.31%)
Jan 14, 2020
1.450
1.520
1.430
1.510
41,458
+0.04(+2.71%)
Jan 13, 2020
1.480
1.490
1.411
1.470
82,663
-0.05(-3.28%)
Jan 10, 2020
1.520
1.570
1.500
1.520
76,000
-0.03(-1.94%)
Jan 09, 2020
1.580
1.580
1.520
1.550
134,832
+0.00(+0.00%)
Jan 08, 2020
1.560
1.590
1.540
1.550
97,883
-0.03(-1.90%)
Jan 07, 2020
1.600
1.630
1.550
1.580
47,395
-0.04(-2.47%)
Jan 06, 2020
1.610
1.670
1.550
1.620
120,696
-0.04(-2.41%)
Jan 03, 2020
1.610
1.698
1.530
1.660
177,900
+0.08(+5.06%)
Jan 02, 2020
1.520
1.650
1.510
1.580
132,911
+0.04(+2.60%)
Dec 31, 2019
1.630
1.655
1.450
1.540
250,800
-0.21(-12.00%)
Dec 30, 2019
2.200
2.240
1.710
1.750
782,638
-0.15(-7.89%)
Dec 27, 2019
1.860
1.950
1.780
1.900
426,400
+0.11(+6.14%)
Dec 26, 2019
1.660
1.840
1.600
1.790
200,119
+0.14(+8.58%)
Dec 24, 2019
1.660
1.660
1.600
1.649
32,900
+0.09(+5.67%)
Dec 23, 2019
1.490
1.670
1.457
1.560
80,870
+0.04(+2.63%)
Dec 20, 2019
1.570
1.590
1.480
1.520
32,600
-0.05(-3.49%)
Dec 19, 2019
1.600
1.700
1.480
1.575
87,048
-0.07(-4.55%)
Dec 18, 2019
1.490
1.650
1.450
1.650
48,150
+0.21(+14.58%)
Dec 17, 2019
1.500
1.500
1.440
1.440
5,089
-0.04(-2.70%)
Dec 16, 2019
1.470
1.480
1.410
1.480
20,810
+0.01(+0.68%)
Dec 13, 2019
1.430
1.490
1.430
1.470
15,800
+0.02(+1.38%)
Dec 12, 2019
1.450
1.457
1.400
1.450
33,003
-0.01(-0.67%)
Dec 11, 2019
1.460
1.480
1.357
1.460
20,518
-0.01(-0.69%)
Dec 10, 2019
1.490
1.490
1.410
1.470
22,037
-0.05(-3.29%)
Dec 09, 2019
1.600
1.600
1.450
1.520
19,289
-0.04(-2.56%)
Dec 06, 2019
1.560
1.580
1.540
1.560
30,700
-0.02(-1.27%)
Dec 05, 2019
1.600
1.600
1.578
1.580
4,715
-0.03(-1.86%)
Dec 04, 2019
1.550
1.620
1.530
1.610
53,442
+0.01(+0.63%)
Dec 03, 2019
1.563
1.650
1.563
1.600
29,740
-0.01(-0.62%)
Dec 02, 2019
1.570
1.630
1.530
1.610
47,867
+0.07(+4.29%)
Nov 29, 2019
1.597
1.597
1.513
1.544
18,500
+0.02(+1.57%)
Nov 27, 2019
1.514
1.570
1.510
1.520
8,900
+0.00(+0.00%)
Nov 26, 2019
1.530
1.600
1.480
1.520
50,886
+0.01(+0.66%)
Nov 25, 2019
1.550
1.650
1.480
1.510
64,870
-0.01(-0.66%)
Nov 22, 2019
1.490
1.550
1.450
1.520
50,600
+0.06(+4.11%)
Nov 21, 2019
1.520
1.550
1.430
1.460
34,683
+0.03(+2.10%)
Nov 20, 2019
1.380
1.550
1.350
1.430
118,553
+0.03(+2.14%)
Nov 19, 2019
1.400
1.400
1.350
1.400
6,694
-0.02(-1.42%)
Nov 18, 2019
1.380
1.440
1.380
1.420
12,576
+0.01(+0.63%)
Nov 15, 2019
1.357
1.470
1.350
1.411
27,600
+0.07(+5.31%)
Nov 14, 2019
1.430
1.450
1.330
1.340
32,470
-0.09(-6.29%)
Nov 13, 2019
1.410
1.440
1.400
1.430
19,722
-0.05(-3.38%)
Nov 12, 2019
1.450
1.480
1.420
1.480
11,887
+0.05(+3.50%)
Nov 11, 2019
1.490
1.530
1.410
1.430
31,881
-0.10(-6.54%)
Nov 08, 2019
1.420
1.560
1.420
1.530
66,700
+0.12(+8.51%)
Nov 07, 2019
1.510
1.530
1.410
1.410
36,918
-0.11(-7.24%)
Nov 06, 2019
1.560
1.580
1.500
1.520
18,243
-0.03(-1.94%)
Nov 05, 2019
1.580
1.580
1.550
1.550
16,687
-0.02(-1.27%)
Nov 04, 2019
1.570
1.610
1.550
1.570
14,719
+0.00(+0.00%)
Nov 01, 2019
1.560
1.627
1.550
1.570
26,300
+0.01(+0.64%)
Oct 31, 2019
1.550
1.560
1.530
1.560
8,167
+0.03(+1.63%)
Oct 30, 2019
1.500
1.560
1.500
1.535
24,336
+0.05(+3.72%)
Oct 29, 2019
1.560
1.600
1.460
1.480
63,999
-0.06(-3.90%)
Oct 28, 2019
1.630
1.700
1.540
1.540
59,419
-0.01(-0.65%)
Oct 25, 2019
1.700
1.700
1.510
1.550
79,800
-0.16(-9.36%)
Oct 24, 2019
1.780
1.780
1.650
1.710
11,975
+0.00(+0.00%)
Oct 23, 2019
1.750
1.800
1.700
1.710
31,620
-0.07(-3.93%)
Oct 22, 2019
1.790
1.790
1.750
1.780
33,366
+0.03(+1.71%)
Oct 21, 2019
1.770
1.901
1.750
1.750
35,456
-0.01(-0.50%)
Oct 18, 2019
1.730
1.890
1.730
1.759
89,000
+0.01(+0.50%)
Oct 17, 2019
1.810
1.840
1.720
1.750
67,207
-0.03(-1.69%)
Oct 16, 2019
1.770
2.190
1.770
1.780
609,361
+0.03(+1.71%)
Oct 15, 2019
1.710
1.780
1.600
1.750
74,482
+0.05(+2.94%)
Oct 14, 2019
1.750
1.800
1.670
1.700
32,122
-0.06(-3.40%)
Oct 11, 2019
1.760
1.795
1.730
1.760
22,600
-0.03(-1.68%)
Oct 10, 2019
1.830
1.844
1.750
1.790
32,895
-0.06(-3.29%)
Oct 09, 2019
1.840
1.921
1.811
1.851
19,262
+0.02(+1.14%)
Oct 08, 2019
1.910
1.940
1.830
1.830
47,985
-0.02(-1.08%)
Oct 07, 2019
1.820
1.990
1.820
1.850
105,525
+0.05(+2.78%)
Oct 04, 2019
1.870
1.870
1.800
1.800
30,800
-0.05(-2.70%)
Oct 03, 2019
1.790
1.940
1.738
1.850
118,877
+0.07(+3.93%)
Oct 02, 2019
1.920
2.070
1.780
1.780
106,405
-0.16(-8.25%)
Oct 01, 2019
1.900
1.980
1.800
1.940
113,047
+0.04(+2.11%)
Sep 30, 2019
1.900
1.950
1.870
1.900
24,790
-0.01(-0.52%)
Sep 27, 2019
1.950
1.960
1.910
1.910
9,500
-0.04(-2.05%)
Sep 26, 2019
1.960
1.990
1.950
1.950
22,343
-0.04(-2.01%)
Sep 25, 2019
1.930
1.990
1.920
1.990
19,866
+0.10(+5.29%)
Sep 24, 2019
2.090
2.100
1.780
1.890
146,497
-0.15(-7.35%)
Sep 23, 2019
2.120
2.120
2.000
2.040
55,069
-0.08(-3.77%)
Sep 20, 2019
2.160
2.280
2.070
2.120
222,900
+0.02(+0.95%)
Sep 19, 2019
2.050
2.150
1.960
2.100
208,626
+0.05(+2.44%)
Sep 18, 2019
2.130
2.180
2.050
2.050
65,606
-0.06(-2.84%)
Sep 17, 2019
2.140
2.300
2.100
2.110
56,499
-0.03(-1.40%)
Sep 16, 2019
2.190
2.260
2.060
2.140
27,400
-0.03(-1.38%)
Sep 13, 2019
2.200
2.290
2.110
2.170
58,700
+0.00(+0.00%)
Sep 12, 2019
2.220
2.220
2.100
2.170
31,089
-0.05(-2.25%)
Sep 11, 2019
2.300
2.540
2.200
2.220
280,005
-0.06(-2.63%)
Sep 10, 2019
2.120
2.290
2.110
2.280
164,483
+0.14(+6.54%)
Sep 09, 2019
2.050
2.160
2.000
2.140
85,309
+0.09(+4.39%)
Sep 06, 2019
2.070
2.070
2.010
2.050
33,500
-0.03(-1.44%)
Sep 05, 2019
1.990
2.110
1.960
2.080
72,323
+0.09(+4.52%)
Sep 04, 2019
2.030
2.060
1.960
1.990
63,510
-0.01(-0.50%)
Sep 03, 2019
2.050
2.190
1.950
2.000
258,668
+0.05(+2.56%)
Aug 30, 2019
2.050
2.050
1.950
1.950
62,600
-0.11(-5.34%)
Aug 29, 2019
2.140
2.170
2.020
2.060
144,103
+0.00(+0.00%)
Aug 28, 2019
1.960
2.090
1.900
2.060
83,397
+0.08(+4.04%)
Aug 27, 2019
2.070
2.130
1.940
1.980
96,089
-0.08(-3.88%)
Aug 26, 2019
2.180
2.320
2.060
2.060
178,585
-0.12(-5.50%)
Aug 23, 2019
2.200
2.220
2.120
2.180
69,800
-0.01(-0.46%)
Aug 22, 2019
2.240
2.290
2.150
2.190
65,482
-0.06(-2.67%)
Aug 21, 2019
2.380
2.480
2.200
2.250
197,067
-0.15(-6.25%)
Aug 20, 2019
2.390
2.450
2.220
2.400
128,355
+0.00(+0.00%)
Aug 19, 2019
2.160
2.430
2.100
2.400
250,456
+0.22(+10.09%)
Aug 16, 2019
2.020
2.270
1.970
2.180
778,600
-0.04(-1.80%)
Aug 15, 2019
2.260
3.110
2.070
2.220
6,830,596
+0.24(+12.12%)
Aug 14, 2019
1.900
2.030
1.870
1.980
357,856
+0.06(+3.13%)
Aug 13, 2019
1.910
1.950
1.860
1.920
52,747
+0.01(+0.52%)
Aug 12, 2019
1.990
2.029
1.850
1.910
56,989
-0.05(-2.55%)
Aug 09, 2019
2.040
2.040
1.930
1.960
39,900
-0.06(-2.97%)
Aug 08, 2019
1.950
2.050
1.930
2.020
16,272
+0.07(+3.59%)
Aug 07, 2019
1.960
2.060
1.920
1.950
76,585
-0.02(-1.02%)
Aug 06, 2019
2.050
2.050
1.910
1.970
50,545
-0.10(-4.83%)
Aug 05, 2019
1.970
2.070
1.830
2.070
108,581
+0.10(+5.08%)
Aug 02, 2019
1.790
2.180
1.760
1.970
448,900
+0.15(+8.24%)
Aug 01, 2019
1.890
1.930
1.810
1.820
116,318
-0.05(-2.67%)
Jul 31, 2019
1.940
1.940
1.820
1.870
70,013
-0.06(-3.11%)
Jul 30, 2019
2.080
2.100
1.880
1.930
133,843
-0.07(-3.50%)
Jul 29, 2019
1.990
2.100
1.970
2.000
69,219
-0.09(-4.31%)
Jul 26, 2019
2.090
2.110
1.940
2.090
107,700
+0.01(+0.48%)
Jul 25, 2019
2.150
2.150
2.020
2.080
57,344
-0.05(-2.35%)
Jul 24, 2019
2.170
2.190
2.080
2.130
122,969
-0.06(-2.74%)
Jul 23, 2019
2.200
2.230
2.140
2.190
62,729
+0.00(+0.00%)
Jul 22, 2019
2.220
2.260
2.180
2.190
37,078
-0.03(-1.35%)
Jul 19, 2019
2.210
2.250
2.170
2.220
43,400
+0.02(+0.91%)
Jul 18, 2019
2.270
2.280
2.180
2.200
80,216
-0.04(-1.79%)
Jul 17, 2019
2.200
2.310
2.160
2.240
184,281
+0.05(+2.28%)
Jul 16, 2019
2.240
2.310
2.170
2.190
99,787
-0.09(-3.95%)
Jul 15, 2019
2.400
2.440
2.200
2.280
134,482
-0.05(-2.15%)
Jul 12, 2019
2.380
2.420
2.300
2.330
63,600
-0.01(-0.43%)
Jul 11, 2019
2.410
2.420
2.330
2.340
113,797
-0.09(-3.70%)
Jul 10, 2019
2.470
2.470
2.350
2.430
139,550
+0.00(+0.00%)
Jul 09, 2019
2.360
2.510
2.300
2.430
251,129
+0.05(+2.10%)
Jul 08, 2019
2.440
2.460
2.260
2.380
89,718
-0.05(-2.06%)
Jul 05, 2019
2.460
2.460
2.360
2.430
51,200
+0.00(+0.00%)
Jul 03, 2019
2.480
2.490
2.410
2.430
86,400
-0.04(-1.62%)
Jul 02, 2019
2.460
2.480
2.350
2.470
91,710
+0.03(+1.23%)
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.