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
Hyrecar
(NQ:
HYRE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 2023
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
2.900
3.200
2.820
2.930
800,754
+0.04(+1.38%)
Jun 29, 2020
2.870
3.000
2.800
2.890
203,636
+0.08(+2.85%)
Jun 26, 2020
3.030
3.150
2.750
2.810
363,000
-0.21(-6.95%)
Jun 25, 2020
3.060
3.250
3.000
3.020
310,103
-0.17(-5.33%)
Jun 24, 2020
3.180
3.290
2.910
3.190
448,165
+0.09(+2.90%)
Jun 23, 2020
2.870
3.370
2.870
3.100
1,540,478
+0.33(+11.91%)
Jun 22, 2020
2.930
2.930
2.710
2.770
161,481
-0.06(-2.12%)
Jun 19, 2020
2.880
2.950
2.820
2.830
162,300
+0.00(+0.00%)
Jun 18, 2020
2.790
2.950
2.790
2.830
186,878
-0.01(-0.35%)
Jun 17, 2020
2.770
2.900
2.550
2.840
311,321
+0.04(+1.43%)
Jun 16, 2020
2.590
2.930
2.510
2.800
693,378
+0.38(+15.70%)
Jun 15, 2020
2.350
2.430
2.210
2.420
113,882
+0.07(+2.98%)
Jun 12, 2020
2.440
2.450
2.220
2.350
176,700
+0.07(+3.07%)
Jun 11, 2020
2.560
2.570
2.060
2.280
523,974
-0.44(-16.18%)
Jun 10, 2020
2.570
2.830
2.380
2.720
333,831
+0.17(+6.67%)
Jun 09, 2020
2.560
2.620
2.380
2.550
207,837
-0.03(-1.16%)
Jun 08, 2020
2.860
2.860
2.520
2.580
476,526
-0.14(-5.15%)
Jun 05, 2020
3.030
3.050
2.500
2.720
614,100
-0.17(-5.88%)
Jun 04, 2020
3.090
3.300
2.650
2.890
936,522
-0.10(-3.34%)
Jun 03, 2020
3.080
3.180
2.830
2.990
1,096,738
+0.18(+6.41%)
Jun 02, 2020
2.270
3.020
2.270
2.810
1,124,982
+0.56(+24.89%)
Jun 01, 2020
2.200
2.350
2.160
2.250
83,983
+0.06(+2.74%)
May 29, 2020
2.330
2.360
2.100
2.190
94,400
-0.13(-5.60%)
May 28, 2020
2.390
2.435
2.310
2.320
58,482
-0.07(-2.93%)
May 27, 2020
2.310
2.390
2.300
2.390
120,746
+0.11(+4.82%)
May 26, 2020
2.180
2.290
2.050
2.280
84,014
+0.11(+5.07%)
May 22, 2020
2.180
2.280
2.110
2.170
41,500
-0.03(-1.36%)
May 21, 2020
2.330
2.340
2.100
2.200
98,011
-0.10(-4.35%)
May 20, 2020
2.270
2.350
2.270
2.300
56,913
+0.05(+2.22%)
May 19, 2020
2.230
2.380
2.000
2.250
103,416
+0.02(+0.90%)
May 18, 2020
2.170
2.240
2.113
2.230
121,228
+0.16(+7.73%)
May 15, 2020
1.780
2.090
1.780
2.070
174,900
+0.26(+14.36%)
May 14, 2020
1.810
1.950
1.790
1.810
117,370
-0.09(-4.74%)
May 13, 2020
2.090
2.100
1.800
1.900
69,095
-0.10(-5.00%)
May 12, 2020
2.060
2.250
1.950
2.000
151,791
+0.07(+3.63%)
May 11, 2020
1.860
1.990
1.850
1.930
76,363
+0.08(+4.32%)
May 08, 2020
1.820
1.910
1.742
1.850
58,600
+0.01(+0.54%)
May 07, 2020
1.850
1.880
1.770
1.840
105,857
+0.01(+0.55%)
May 06, 2020
1.870
1.880
1.730
1.830
83,520
-0.03(-1.61%)
May 05, 2020
1.850
1.880
1.800
1.860
45,737
+0.03(+1.64%)
May 04, 2020
1.800
1.850
1.750
1.830
98,426
+0.06(+3.39%)
May 01, 2020
1.710
1.780
1.710
1.770
85,800
+0.00(+0.00%)
Apr 30, 2020
1.800
1.810
1.700
1.770
69,509
-0.04(-2.21%)
Apr 29, 2020
1.590
1.830
1.590
1.810
205,282
+0.21(+13.12%)
Apr 28, 2020
1.640
1.710
1.570
1.600
126,968
+0.02(+1.27%)
Apr 27, 2020
1.500
1.610
1.460
1.580
219,619
+0.09(+6.40%)
Apr 24, 2020
1.500
1.520
1.430
1.485
52,200
-0.01(-1.00%)
Apr 23, 2020
1.490
1.500
1.430
1.500
55,174
+0.02(+1.35%)
Apr 22, 2020
1.460
1.480
1.410
1.480
58,594
+0.04(+2.78%)
Apr 21, 2020
1.390
1.450
1.310
1.440
204,450
+0.02(+1.41%)
Apr 20, 2020
1.490
1.510
1.380
1.420
138,955
-0.09(-5.96%)
Apr 17, 2020
1.430
1.600
1.430
1.510
142,200
+0.08(+5.59%)
Apr 16, 2020
1.510
1.570
1.400
1.430
126,807
-0.03(-2.05%)
Apr 15, 2020
1.390
1.520
1.320
1.460
290,277
+0.16(+12.31%)
Apr 14, 2020
1.330
1.430
1.270
1.300
116,050
-0.01(-0.76%)
Apr 13, 2020
1.260
1.320
1.190
1.310
94,373
+0.05(+3.97%)
Apr 09, 2020
1.260
1.380
1.220
1.260
207,100
+0.02(+1.61%)
Apr 08, 2020
1.200
1.270
1.170
1.240
163,989
+0.07(+5.98%)
Apr 07, 2020
1.220
1.440
1.150
1.170
341,664
+0.05(+4.46%)
Apr 06, 2020
1.080
1.180
0.9801
1.120
519,834
+0.18(+19.15%)
Apr 03, 2020
1.140
1.164
0.8800
0.9400
734,400
-0.20(-17.54%)
Apr 02, 2020
1.240
1.280
1.080
1.140
150,201
-0.10(-8.06%)
Apr 01, 2020
1.330
1.400
1.150
1.240
231,920
-0.12(-8.82%)
Mar 31, 2020
1.380
1.470
1.330
1.360
254,398
+0.03(+2.26%)
Mar 30, 2020
1.410
1.500
1.310
1.330
216,830
-0.16(-10.74%)
Mar 27, 2020
1.600
1.690
1.460
1.490
423,700
-0.20(-11.83%)
Mar 26, 2020
1.760
1.800
1.660
1.690
603,254
-0.33(-16.34%)
Mar 25, 2020
2.060
2.250
1.960
2.020
145,890
+0.00(+0.00%)
Mar 24, 2020
1.830
2.080
1.800
2.020
203,388
+0.22(+12.22%)
Mar 23, 2020
1.780
1.980
1.700
1.800
141,948
-0.04(-2.17%)
Mar 20, 2020
1.900
1.990
1.680
1.840
261,600
+0.00(+0.00%)
Mar 19, 2020
1.680
2.650
1.680
1.840
961,923
+0.17(+10.18%)
Mar 18, 2020
1.770
1.840
1.601
1.670
119,575
-0.20(-10.70%)
Mar 17, 2020
1.800
2.090
1.620
1.870
344,419
+0.02(+1.08%)
Mar 16, 2020
1.560
2.010
1.500
1.850
386,403
+0.01(+0.54%)
Mar 13, 2020
1.780
2.050
1.700
1.840
226,700
+0.15(+8.88%)
Mar 12, 2020
2.000
2.110
1.605
1.690
291,058
-0.47(-21.76%)
Mar 11, 2020
2.070
2.200
1.860
2.160
506,830
-0.03(-1.37%)
Mar 10, 2020
2.390
2.500
2.040
2.190
209,799
-0.08(-3.52%)
Mar 09, 2020
2.500
2.500
2.070
2.270
288,695
-0.35(-13.36%)
Mar 06, 2020
2.890
2.955
2.550
2.620
213,300
-0.30(-10.27%)
Mar 05, 2020
2.980
3.160
2.860
2.920
144,017
-0.26(-8.18%)
Mar 04, 2020
3.140
3.300
2.910
3.180
160,921
+0.06(+1.92%)
Mar 03, 2020
3.010
3.142
2.900
3.120
111,124
+0.12(+4.00%)
Mar 02, 2020
3.220
3.220
2.860
3.000
280,609
-0.14(-4.46%)
Feb 28, 2020
3.170
3.418
2.950
3.140
431,800
-0.29(-8.45%)
Feb 27, 2020
3.200
3.980
3.021
3.430
230,504
+0.06(+1.93%)
Feb 26, 2020
3.700
3.700
3.300
3.365
108,339
-0.29(-8.06%)
Feb 25, 2020
3.790
3.841
3.440
3.660
89,798
-0.10(-2.66%)
Feb 24, 2020
3.850
3.888
3.520
3.760
237,012
-0.29(-7.16%)
Feb 21, 2020
3.960
4.070
3.710
4.050
109,500
+0.10(+2.53%)
Feb 20, 2020
3.830
4.080
3.710
3.950
279,444
+0.12(+3.13%)
Feb 19, 2020
3.890
3.890
3.700
3.830
110,561
-0.02(-0.52%)
Feb 18, 2020
3.570
3.950
3.553
3.850
328,523
+0.22(+6.06%)
Feb 14, 2020
3.320
3.630
3.220
3.630
230,000
+0.30(+9.01%)
Feb 13, 2020
3.150
3.410
3.090
3.330
213,662
+0.18(+5.71%)
Feb 12, 2020
3.000
3.150
2.827
3.150
163,334
+0.15(+5.00%)
Feb 11, 2020
2.860
3.000
2.760
3.000
148,844
+0.09(+3.09%)
Feb 10, 2020
2.760
2.980
2.650
2.910
164,291
-0.01(-0.34%)
Feb 07, 2020
3.220
3.220
2.600
2.920
748,600
-0.26(-8.18%)
Feb 06, 2020
3.130
3.180
2.940
3.180
124,615
+0.04(+1.27%)
Feb 05, 2020
3.050
3.150
2.953
3.140
81,034
+0.15(+5.02%)
Feb 04, 2020
2.980
3.050
2.950
2.990
71,806
+0.09(+3.10%)
Feb 03, 2020
2.910
3.042
2.895
2.900
45,684
+0.04(+1.40%)
Jan 31, 2020
3.000
3.090
2.850
2.860
56,100
-0.14(-4.67%)
Jan 30, 2020
2.900
3.000
2.870
3.000
82,561
+0.09(+3.09%)
Jan 29, 2020
2.910
3.000
2.880
2.910
52,776
+0.00(+0.00%)
Jan 28, 2020
2.850
3.050
2.850
2.910
46,589
+0.04(+1.39%)
Jan 27, 2020
3.000
3.070
2.800
2.870
117,128
-0.18(-5.90%)
Jan 24, 2020
3.200
3.200
3.010
3.050
109,100
-0.15(-4.69%)
Jan 23, 2020
3.340
3.367
3.150
3.200
78,935
-0.17(-5.04%)
Jan 22, 2020
3.450
3.450
3.280
3.370
43,320
-0.06(-1.75%)
Jan 21, 2020
3.360
3.480
3.240
3.430
106,546
+0.07(+2.08%)
Jan 17, 2020
3.350
3.440
3.210
3.360
124,900
+0.01(+0.30%)
Jan 16, 2020
3.460
3.460
3.200
3.350
125,860
-0.04(-1.18%)
Jan 15, 2020
3.230
3.470
3.230
3.390
242,641
+0.18(+5.61%)
Jan 14, 2020
3.220
3.250
3.084
3.210
158,152
+0.02(+0.63%)
Jan 13, 2020
3.210
3.375
2.990
3.190
169,913
+0.09(+2.90%)
Jan 10, 2020
3.160
3.400
2.910
3.100
298,200
+0.02(+0.65%)
Jan 09, 2020
3.020
3.090
2.930
3.080
156,563
+0.07(+2.33%)
Jan 08, 2020
3.040
3.040
2.850
3.010
191,074
-0.03(-1.12%)
Jan 07, 2020
2.720
3.150
2.616
3.044
334,565
+0.29(+10.69%)
Jan 06, 2020
2.610
3.000
2.581
2.750
146,742
+0.12(+4.56%)
Jan 03, 2020
2.630
2.720
2.600
2.630
55,100
-0.08(-2.95%)
Jan 02, 2020
2.700
2.720
2.580
2.710
38,801
+0.08(+3.04%)
Dec 31, 2019
2.400
2.680
2.400
2.630
202,300
+0.21(+8.68%)
Dec 30, 2019
2.490
2.580
2.320
2.420
173,127
-0.04(-1.63%)
Dec 27, 2019
2.410
2.480
2.330
2.460
34,200
+0.03(+1.23%)
Dec 26, 2019
2.360
2.440
2.250
2.430
141,144
+0.06(+2.53%)
Dec 24, 2019
2.450
2.450
2.345
2.370
99,700
-0.09(-3.66%)
Dec 23, 2019
2.450
2.460
2.370
2.460
66,935
+0.01(+0.41%)
Dec 20, 2019
2.420
2.464
2.320
2.450
121,500
+0.03(+1.24%)
Dec 19, 2019
2.550
2.550
2.380
2.420
67,108
-0.12(-4.72%)
Dec 18, 2019
2.500
2.580
2.390
2.540
103,737
+0.03(+1.20%)
Dec 17, 2019
2.440
2.580
2.360
2.510
72,902
+0.00(+0.00%)
Dec 16, 2019
2.330
2.530
2.300
2.510
167,581
+0.17(+7.26%)
Dec 13, 2019
2.310
2.360
2.310
2.340
34,400
-0.04(-1.68%)
Dec 12, 2019
2.340
2.400
2.290
2.380
49,175
+0.03(+1.28%)
Dec 11, 2019
2.390
2.400
2.280
2.350
56,056
-0.02(-0.84%)
Dec 10, 2019
2.510
2.531
2.340
2.370
131,756
-0.14(-5.58%)
Dec 09, 2019
2.220
2.570
2.200
2.510
186,164
+0.29(+13.06%)
Dec 06, 2019
2.220
2.300
2.200
2.220
122,300
+0.02(+0.91%)
Dec 05, 2019
2.440
2.480
1.920
2.200
1,343,001
-0.23(-9.47%)
Dec 04, 2019
2.520
2.550
2.420
2.430
202,075
-0.07(-2.80%)
Dec 03, 2019
2.490
2.560
2.440
2.500
93,352
+0.01(+0.40%)
Dec 02, 2019
2.590
2.590
2.460
2.490
107,430
-0.13(-4.96%)
Nov 29, 2019
2.710
2.740
2.510
2.620
158,000
-0.13(-4.73%)
Nov 27, 2019
2.710
3.060
2.670
2.750
490,000
+0.08(+3.00%)
Nov 26, 2019
2.500
2.720
2.450
2.670
165,053
+0.16(+6.37%)
Nov 25, 2019
2.540
2.630
2.480
2.510
98,584
+0.00(+0.00%)
Nov 22, 2019
2.160
2.640
2.155
2.510
513,100
+0.35(+16.20%)
Nov 21, 2019
2.160
2.160
2.110
2.160
113,105
+0.01(+0.23%)
Nov 20, 2019
2.200
2.240
2.130
2.155
101,119
-0.04(-1.60%)
Nov 19, 2019
2.210
2.270
2.150
2.190
98,124
-0.01(-0.45%)
Nov 18, 2019
2.280
2.280
2.180
2.200
50,511
-0.07(-3.08%)
Nov 15, 2019
2.220
2.300
2.160
2.270
64,100
+0.06(+2.71%)
Nov 14, 2019
2.280
2.280
2.180
2.210
98,974
-0.08(-3.49%)
Nov 13, 2019
2.360
2.360
2.200
2.290
69,131
-0.07(-2.97%)
Nov 12, 2019
2.170
2.400
2.170
2.360
111,507
+0.18(+8.26%)
Nov 11, 2019
2.230
2.230
2.110
2.180
127,336
-0.04(-1.80%)
Nov 08, 2019
2.230
2.240
2.100
2.220
167,900
+0.08(+3.74%)
Nov 07, 2019
2.010
2.170
2.010
2.140
208,045
+0.13(+6.47%)
Nov 06, 2019
2.150
2.300
1.950
2.010
922,457
-0.52(-20.55%)
Nov 05, 2019
2.710
2.710
2.460
2.530
320,409
-0.16(-5.95%)
Nov 04, 2019
2.640
2.710
2.610
2.690
131,994
+0.09(+3.46%)
Nov 01, 2019
2.620
2.670
2.510
2.600
71,600
-0.02(-0.76%)
Oct 31, 2019
2.670
2.670
2.460
2.620
113,061
+0.12(+4.80%)
Oct 30, 2019
2.500
2.520
2.410
2.500
76,302
-0.01(-0.40%)
Oct 29, 2019
2.640
2.640
2.460
2.510
74,378
-0.14(-5.28%)
Oct 28, 2019
2.620
2.690
2.550
2.650
133,103
+0.05(+1.92%)
Oct 25, 2019
2.640
2.721
2.520
2.600
120,900
-0.03(-1.14%)
Oct 24, 2019
2.400
2.740
2.300
2.630
241,765
+0.23(+9.58%)
Oct 23, 2019
2.390
2.400
2.280
2.400
68,222
+0.02(+0.84%)
Oct 22, 2019
2.330
2.400
2.230
2.380
189,082
+0.06(+2.59%)
Oct 21, 2019
2.330
2.420
2.280
2.320
389,718
+0.08(+3.57%)
Oct 18, 2019
2.300
2.320
2.060
2.240
587,000
-0.16(-6.67%)
Oct 17, 2019
2.200
2.420
2.190
2.400
284,254
+0.17(+7.62%)
Oct 16, 2019
2.250
2.290
2.200
2.230
128,040
-0.01(-0.45%)
Oct 15, 2019
2.220
2.330
2.180
2.240
149,460
+0.04(+1.82%)
Oct 14, 2019
2.260
2.310
2.180
2.200
197,774
-0.06(-2.65%)
Oct 11, 2019
2.310
2.340
2.250
2.260
236,700
-0.03(-1.31%)
Oct 10, 2019
2.440
2.440
2.270
2.290
229,018
-0.13(-5.37%)
Oct 09, 2019
2.500
2.550
2.420
2.420
169,395
-0.11(-4.35%)
Oct 08, 2019
2.570
2.590
2.480
2.530
85,989
-0.04(-1.56%)
Oct 07, 2019
2.750
2.790
2.550
2.570
267,296
-0.16(-5.86%)
Oct 04, 2019
2.710
2.840
2.670
2.730
152,800
+0.04(+1.49%)
Oct 03, 2019
2.620
2.780
2.530
2.690
190,335
+0.09(+3.46%)
Oct 02, 2019
2.880
2.950
2.430
2.600
478,275
-0.20(-7.14%)
Oct 01, 2019
2.560
2.850
2.490
2.800
1,224,500
+0.30(+12.00%)
Sep 30, 2019
2.450
2.540
2.400
2.500
134,309
+0.09(+3.73%)
Sep 27, 2019
2.500
2.520
2.400
2.410
97,600
-0.06(-2.43%)
Sep 26, 2019
2.590
2.670
2.400
2.470
196,770
-0.09(-3.52%)
Sep 25, 2019
2.570
2.700
2.530
2.560
130,735
-0.04(-1.54%)
Sep 24, 2019
2.870
2.870
2.514
2.600
185,211
-0.17(-6.14%)
Sep 23, 2019
2.650
2.790
2.610
2.770
91,412
+0.14(+5.32%)
Sep 20, 2019
2.550
2.690
2.550
2.630
150,500
+0.08(+3.14%)
Sep 19, 2019
2.630
2.630
2.480
2.550
290,481
-0.04(-1.54%)
Sep 18, 2019
2.670
2.870
2.560
2.590
212,578
-0.08(-3.00%)
Sep 17, 2019
2.840
2.940
2.620
2.670
397,276
-0.21(-7.29%)
Sep 16, 2019
2.950
2.980
2.830
2.880
113,067
-0.05(-1.71%)
Sep 13, 2019
2.850
3.030
2.850
2.930
188,500
+0.08(+2.81%)
Sep 12, 2019
3.080
3.080
2.810
2.850
406,735
-0.23(-7.47%)
Sep 11, 2019
3.210
3.280
3.070
3.080
168,708
-0.10(-3.14%)
Sep 10, 2019
3.020
3.250
2.980
3.180
175,915
+0.13(+4.26%)
Sep 09, 2019
3.200
3.290
2.969
3.050
186,038
-0.09(-2.87%)
Sep 06, 2019
3.100
3.287
3.100
3.140
416,600
+0.08(+2.45%)
Sep 05, 2019
3.000
3.125
2.920
3.065
127,662
+0.02(+0.82%)
Sep 04, 2019
2.870
3.040
2.820
3.040
106,428
+0.23(+8.19%)
Sep 03, 2019
2.940
3.090
2.810
2.810
78,164
-0.12(-4.10%)
Aug 30, 2019
2.960
2.999
2.770
2.930
161,700
-0.02(-0.68%)
Aug 29, 2019
3.050
3.070
2.930
2.950
99,875
-0.07(-2.32%)
Aug 28, 2019
3.070
3.120
3.010
3.020
70,011
-0.08(-2.58%)
Aug 27, 2019
3.270
3.300
3.000
3.100
164,611
-0.17(-5.20%)
Aug 26, 2019
3.240
3.320
3.050
3.270
117,593
+0.11(+3.48%)
Aug 23, 2019
3.290
3.462
3.050
3.160
160,800
-0.18(-5.39%)
Aug 22, 2019
3.820
3.850
3.290
3.340
327,781
-0.48(-12.57%)
Aug 21, 2019
3.400
3.860
3.370
3.820
587,898
+0.47(+14.03%)
Aug 20, 2019
3.210
3.350
3.160
3.350
206,970
+0.15(+4.69%)
Aug 19, 2019
3.080
3.360
3.040
3.200
324,269
+0.08(+2.56%)
Aug 16, 2019
3.010
3.220
2.860
3.120
494,800
+0.08(+2.63%)
Aug 15, 2019
3.170
3.190
2.620
3.040
819,152
+0.35(+13.01%)
Aug 14, 2019
2.810
2.890
2.560
2.690
273,149
-0.12(-4.27%)
Aug 13, 2019
2.900
3.003
2.790
2.810
132,810
-0.10(-3.44%)
Aug 12, 2019
3.040
3.090
2.870
2.910
192,270
-0.10(-3.32%)
Aug 09, 2019
3.100
3.140
2.970
3.010
175,600
-0.11(-3.53%)
Aug 08, 2019
3.120
3.290
3.120
3.120
189,439
+0.00(+0.00%)
Aug 07, 2019
3.070
3.230
3.010
3.120
148,561
+0.03(+0.97%)
Aug 06, 2019
3.200
3.310
3.000
3.090
195,576
-0.14(-4.33%)
Aug 05, 2019
3.180
3.270
3.150
3.230
194,522
-0.04(-1.22%)
Aug 02, 2019
3.140
3.290
3.050
3.270
227,100
+0.14(+4.47%)
Aug 01, 2019
3.190
3.353
3.120
3.130
183,364
-0.06(-1.88%)
Jul 31, 2019
3.160
3.200
3.110
3.190
118,465
+0.03(+0.95%)
Jul 30, 2019
3.210
3.340
3.100
3.160
303,559
+0.09(+2.93%)
Jul 29, 2019
3.040
3.140
2.960
3.070
225,939
+0.04(+1.32%)
Jul 26, 2019
3.100
3.160
2.990
3.030
167,000
-0.03(-0.98%)
Jul 25, 2019
3.290
3.290
3.040
3.060
246,261
-0.11(-3.47%)
Jul 24, 2019
3.100
3.220
3.050
3.170
304,650
+0.07(+2.26%)
Jul 23, 2019
3.140
3.190
3.000
3.100
277,315
-0.04(-1.27%)
Jul 22, 2019
3.290
3.450
3.140
3.140
502,486
-0.19(-5.71%)
Jul 19, 2019
3.050
3.450
3.050
3.330
1,164,000
+0.27(+8.82%)
Jul 18, 2019
3.000
3.130
2.950
3.060
211,436
+0.13(+4.44%)
Jul 17, 2019
2.990
3.180
2.870
2.930
641,474
-0.47(-13.82%)
Jul 16, 2019
3.240
3.470
3.070
3.400
206,119
+0.17(+5.26%)
Jul 15, 2019
3.350
3.380
3.220
3.230
94,670
-0.12(-3.58%)
Jul 12, 2019
3.250
3.555
3.080
3.350
366,800
+0.13(+4.04%)
Jul 11, 2019
3.910
3.950
3.200
3.220
503,256
-0.68(-17.44%)
Jul 10, 2019
3.950
3.950
3.820
3.900
80,069
+0.03(+0.78%)
Jul 09, 2019
3.810
3.940
3.810
3.870
128,930
+0.05(+1.31%)
Jul 08, 2019
3.950
3.960
3.820
3.820
134,772
-0.07(-1.80%)
Jul 05, 2019
3.920
4.030
3.860
3.890
221,100
-0.08(-2.02%)
Jul 03, 2019
3.980
4.030
3.960
3.970
108,700
-0.03(-0.75%)
Jul 02, 2019
4.160
4.160
3.870
4.000
162,283
-0.17(-4.08%)
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.