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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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
1.867
1.867
1.812
1.847
58,192
-0.02(-1.07%)
Jun 29, 2020
1.857
1.892
1.839
1.867
55,489
+0.03(+1.77%)
Jun 26, 2020
1.877
1.877
1.802
1.834
66,320
-0.04(-2.00%)
Jun 25, 2020
1.822
1.872
1.822
1.872
23,977
+0.05(+3.02%)
Jun 24, 2020
1.877
1.882
1.797
1.817
55,909
-0.05(-2.93%)
Jun 23, 2020
1.917
1.917
1.814
1.872
92,823
-0.04(-2.34%)
Jun 22, 2020
1.941
1.941
1.872
1.917
59,282
-0.03(-1.37%)
Jun 19, 2020
1.922
1.943
1.895
1.943
19,635
-0.02(-1.19%)
Jun 18, 2020
1.931
1.987
1.872
1.966
101,240
+0.02(+1.16%)
Jun 17, 2020
1.987
2.011
1.944
1.944
171,732
-0.04(-2.17%)
Jun 16, 2020
1.973
2.121
1.949
1.987
233,983
+0.06(+2.98%)
Jun 15, 2020
1.867
1.939
1.699
1.929
81,892
+0.08(+4.15%)
Jun 12, 2020
1.896
1.920
1.848
1.853
20,210
+0.05(+2.66%)
Jun 11, 2020
1.949
1.953
1.637
1.805
91,858
-0.19(-9.58%)
Jun 10, 2020
2.040
2.045
1.934
1.996
50,908
-0.06(-2.84%)
Jun 09, 2020
2.145
2.145
2.006
2.054
139,537
-0.07(-3.39%)
Jun 08, 2020
2.054
2.265
2.054
2.126
42,199
+0.08(+3.75%)
Jun 05, 2020
2.069
2.138
2.049
2.049
64,589
+0.03(+1.67%)
Jun 04, 2020
2.021
2.035
1.992
2.016
37,878
+0.00(+0.24%)
Jun 03, 2020
1.958
2.069
1.958
2.011
66,214
+0.03(+1.45%)
Jun 02, 2020
1.987
2.040
1.949
1.982
40,411
+0.02(+0.98%)
Jun 01, 2020
1.920
1.963
1.905
1.963
22,872
+0.06(+3.02%)
May 29, 2020
1.901
1.905
1.865
1.905
14,792
+0.01(+0.51%)
May 28, 2020
1.872
1.982
1.839
1.896
82,517
+0.03(+1.80%)
May 27, 2020
1.843
1.901
1.805
1.862
72,085
+0.09(+4.86%)
May 26, 2020
1.853
1.884
1.757
1.776
50,254
+0.02(+1.09%)
May 22, 2020
1.814
1.831
1.757
1.757
34,586
-0.04(-2.14%)
May 21, 2020
1.771
1.795
1.752
1.795
9,909
+0.02(+1.36%)
May 20, 2020
1.747
1.776
1.747
1.771
14,205
+0.05(+3.07%)
May 19, 2020
1.737
1.758
1.704
1.718
14,830
-0.06(-3.24%)
May 18, 2020
1.685
1.785
1.680
1.776
67,051
+0.15(+9.47%)
May 15, 2020
1.593
1.642
1.593
1.622
16,668
+0.01(+0.89%)
May 14, 2020
1.704
1.704
1.550
1.608
47,200
-0.17(-9.65%)
May 13, 2020
1.718
1.781
1.656
1.780
26,348
-0.01(-0.32%)
May 12, 2020
1.733
1.785
1.685
1.785
10,703
+0.04(+2.48%)
May 11, 2020
1.759
1.764
1.731
1.742
14,661
+0.01(+0.83%)
May 08, 2020
1.761
1.763
1.699
1.728
56,671
-0.00(-0.28%)
May 07, 2020
1.733
1.749
1.685
1.733
23,356
+0.02(+1.12%)
May 06, 2020
1.776
1.836
1.713
1.713
55,236
+0.00(+0.00%)
May 05, 2020
1.740
1.749
1.699
1.713
18,447
-0.00(-0.28%)
May 04, 2020
1.709
1.741
1.697
1.718
4,087
-0.01(-0.56%)
May 01, 2020
1.776
1.877
1.728
1.728
14,792
-0.09(-4.76%)
Apr 30, 2020
1.771
1.872
1.771
1.814
26,175
+0.04(+2.44%)
Apr 29, 2020
1.728
1.804
1.675
1.771
28,500
+0.17(+10.81%)
Apr 28, 2020
1.723
1.723
1.589
1.598
46,525
-0.11(-6.20%)
Apr 27, 2020
1.742
1.742
1.665
1.704
27,669
+0.05(+3.20%)
Apr 24, 2020
1.704
1.707
1.589
1.651
6,875
-0.04(-2.41%)
Apr 23, 2020
1.584
1.720
1.584
1.692
13,434
+0.11(+6.82%)
Apr 22, 2020
1.574
1.589
1.574
1.584
3,923
-0.04(-2.47%)
Apr 21, 2020
1.584
1.624
1.550
1.624
38,582
-0.00(-0.19%)
Apr 20, 2020
1.675
1.675
1.584
1.627
25,960
-0.08(-4.51%)
Apr 17, 2020
1.709
1.715
1.627
1.704
22,710
+0.05(+3.20%)
Apr 16, 2020
1.646
1.656
1.637
1.651
6,786
-0.03(-1.71%)
Apr 15, 2020
1.704
1.704
1.589
1.680
44,162
-0.07(-3.85%)
Apr 14, 2020
1.670
1.757
1.670
1.747
9,788
+0.07(+4.00%)
Apr 13, 2020
1.771
1.771
1.656
1.680
41,595
-0.09(-4.89%)
Apr 09, 2020
1.694
1.829
1.694
1.766
61,047
+0.07(+4.25%)
Apr 08, 2020
1.670
1.704
1.589
1.694
86,318
+0.02(+1.15%)
Apr 07, 2020
1.593
1.685
1.565
1.675
167,425
+0.13(+8.39%)
Apr 06, 2020
1.507
1.584
1.469
1.545
89,743
+0.15(+10.65%)
Apr 03, 2020
1.574
1.579
1.349
1.397
54,588
-0.18(-11.55%)
Apr 02, 2020
1.632
1.632
1.544
1.579
14,730
-0.09(-5.46%)
Apr 01, 2020
1.665
1.776
1.545
1.670
166,519
+0.00(+0.14%)
Mar 31, 2020
1.675
1.757
1.523
1.668
98,992
-0.01(-0.43%)
Mar 30, 2020
1.579
1.853
1.469
1.675
56,507
+0.07(+4.18%)
Mar 27, 2020
1.742
1.742
1.569
1.608
50,004
-0.09(-5.10%)
Mar 26, 2020
1.680
1.728
1.680
1.694
104,974
+0.03(+1.73%)
Mar 25, 2020
1.555
1.771
1.517
1.665
313,494
+0.18(+11.94%)
Mar 24, 2020
1.325
1.565
1.325
1.488
231,058
+0.21(+16.11%)
Mar 23, 2020
1.257
1.310
1.056
1.281
136,743
-0.09(-6.32%)
Mar 20, 2020
1.339
1.493
1.339
1.368
93,550
+0.02(+1.77%)
Mar 19, 2020
1.387
1.392
1.204
1.344
231,766
+0.09(+7.07%)
Mar 18, 2020
1.532
1.532
1.255
1.255
68,305
-0.31(-19.83%)
Mar 17, 2020
1.684
1.740
1.564
1.566
118,883
+0.05(+3.35%)
Mar 16, 2020
1.628
1.878
1.515
1.515
145,075
-0.26(-14.63%)
Mar 13, 2020
1.792
1.796
1.515
1.775
146,008
+0.01(+0.49%)
Mar 12, 2020
1.757
1.840
1.731
1.766
72,738
-0.18(-9.33%)
Mar 11, 2020
2.056
2.130
1.948
1.948
96,130
-0.15(-7.22%)
Mar 10, 2020
2.099
2.099
2.013
2.099
32,992
+0.07(+3.41%)
Mar 09, 2020
2.164
2.164
1.818
2.030
91,846
-0.26(-11.51%)
Mar 06, 2020
2.285
2.303
2.190
2.294
76,469
-0.02(-0.93%)
Mar 05, 2020
2.381
2.393
2.298
2.316
215,653
-0.11(-4.46%)
Mar 04, 2020
2.376
2.433
2.286
2.424
95,651
+0.09(+3.70%)
Mar 03, 2020
2.446
2.465
2.307
2.337
334,884
-0.10(-3.91%)
Mar 02, 2020
2.342
2.498
2.337
2.433
29,612
+0.09(+3.72%)
Feb 28, 2020
2.411
2.441
2.294
2.345
50,825
-0.13(-5.44%)
Feb 27, 2020
2.575
2.575
2.476
2.480
46,630
-0.16(-6.13%)
Feb 26, 2020
2.649
2.713
2.636
2.642
22,534
+0.00(+0.07%)
Feb 25, 2020
2.731
2.731
2.618
2.640
28,487
-0.08(-3.02%)
Feb 24, 2020
2.762
2.788
2.714
2.723
53,739
-0.07(-2.63%)
Feb 21, 2020
2.848
2.848
2.792
2.796
30,264
-0.03(-0.99%)
Feb 20, 2020
2.822
2.845
2.796
2.824
25,031
-0.02(-0.84%)
Feb 19, 2020
2.796
2.926
2.796
2.848
52,579
+0.04(+1.54%)
Feb 18, 2020
2.814
2.855
2.805
2.805
27,104
+0.00(+0.15%)
Feb 14, 2020
2.814
2.814
2.788
2.801
39,505
+0.00(+0.15%)
Feb 13, 2020
2.835
2.876
2.796
2.796
33,260
-0.01(-0.31%)
Feb 12, 2020
2.835
2.857
2.770
2.805
50,530
-0.01(-0.31%)
Feb 11, 2020
2.796
2.873
2.792
2.814
48,272
+0.00(+0.15%)
Feb 10, 2020
2.796
2.827
2.788
2.809
39,163
-0.01(-0.46%)
Feb 07, 2020
2.861
2.861
2.803
2.822
25,874
-0.04(-1.36%)
Feb 06, 2020
2.865
2.883
2.861
2.861
37,229
-0.00(-0.15%)
Feb 05, 2020
2.896
2.896
2.852
2.865
37,283
+0.02(+0.61%)
Feb 04, 2020
2.874
2.874
2.831
2.848
77,363
-0.03(-1.20%)
Feb 03, 2020
2.792
2.883
2.788
2.883
32,547
+0.11(+3.90%)
Jan 31, 2020
2.878
2.878
2.775
2.775
68,152
-0.10(-3.61%)
Jan 30, 2020
2.861
2.878
2.837
2.878
21,131
+0.01(+0.38%)
Jan 29, 2020
2.891
2.917
2.851
2.868
23,382
-0.03(-1.12%)
Jan 28, 2020
2.835
2.900
2.779
2.900
91,382
+0.06(+2.03%)
Jan 27, 2020
2.844
2.844
2.814
2.843
14,788
-0.03(-1.12%)
Jan 24, 2020
2.870
2.900
2.870
2.875
169,111
-0.01(-0.47%)
Jan 23, 2020
2.884
2.903
2.857
2.888
20,864
-0.02(-0.85%)
Jan 22, 2020
2.906
2.913
2.900
2.913
81,309
+0.00(+0.00%)
Jan 21, 2020
2.939
2.939
2.898
2.913
101,106
-0.03(-1.03%)
Jan 17, 2020
2.948
2.948
2.896
2.943
12,937
+0.00(+0.15%)
Jan 16, 2020
2.943
2.948
2.922
2.939
32,260
-0.00(-0.11%)
Jan 15, 2020
2.928
2.943
2.928
2.942
5,777
+0.03(+0.87%)
Jan 14, 2020
2.956
2.956
2.911
2.917
9,358
-0.00(-0.16%)
Jan 13, 2020
2.926
2.928
2.888
2.922
16,931
-0.02(-0.52%)
Jan 10, 2020
2.900
2.942
2.898
2.937
6,006
-0.00(-0.07%)
Jan 09, 2020
2.939
2.977
2.917
2.939
22,130
-0.03(-0.88%)
Jan 08, 2020
2.909
3.026
2.878
2.965
54,753
+0.09(+3.10%)
Jan 07, 2020
2.882
2.883
2.874
2.876
11,759
-0.00(-0.10%)
Jan 06, 2020
2.883
2.907
2.874
2.879
8,326
-0.03(-1.03%)
Jan 03, 2020
2.865
2.909
2.865
2.909
13,399
-0.03(-0.88%)
Jan 02, 2020
2.956
3.095
2.922
2.935
111,888
+0.07(+2.42%)
Dec 31, 2019
2.878
2.883
2.849
2.865
589,810
-0.02(-0.60%)
Dec 30, 2019
2.909
2.909
2.872
2.883
46,872
+0.01(+0.45%)
Dec 27, 2019
2.887
2.965
2.855
2.870
71,156
+0.00(+0.14%)
Dec 26, 2019
2.861
2.887
2.857
2.866
213,526
+0.03(+1.08%)
Dec 24, 2019
2.852
2.857
2.835
2.835
57,756
-0.02(-0.76%)
Dec 23, 2019
2.840
2.900
2.840
2.857
25,851
+0.02(+0.76%)
Dec 20, 2019
2.818
2.852
2.813
2.835
47,129
+0.01(+0.46%)
Dec 19, 2019
2.692
2.853
2.692
2.822
203,374
-0.16(-5.50%)
Dec 18, 2019
2.961
3.008
2.941
2.987
41,829
+0.04(+1.32%)
Dec 17, 2019
2.913
2.960
2.913
2.948
23,400
+0.01(+0.43%)
Dec 16, 2019
2.930
2.939
2.909
2.935
19,094
+0.02(+0.61%)
Dec 13, 2019
2.965
2.965
2.908
2.917
36,271
-0.05(-1.61%)
Dec 12, 2019
2.948
2.965
2.922
2.965
10,456
+0.01(+0.22%)
Dec 11, 2019
2.943
2.982
2.922
2.959
11,756
+0.01(+0.48%)
Dec 10, 2019
2.935
2.948
2.935
2.944
65,211
+0.01(+0.45%)
Dec 09, 2019
2.926
2.943
2.911
2.931
46,438
+0.02(+0.77%)
Dec 06, 2019
2.883
2.930
2.878
2.909
39,505
+0.01(+0.46%)
Dec 05, 2019
2.913
2.913
2.895
2.895
4,444
+0.03(+0.89%)
Dec 04, 2019
2.878
2.878
2.857
2.870
9,386
+0.03(+1.22%)
Dec 03, 2019
2.852
2.852
2.770
2.835
23,033
-0.04(-1.49%)
Dec 02, 2019
2.865
2.887
2.827
2.878
29,421
-0.02(-0.61%)
Nov 29, 2019
2.896
2.896
2.896
242
+0.00(+0.00%)
Nov 27, 2019
2.874
2.896
2.852
2.896
10,396
+0.03(+0.90%)
Nov 26, 2019
2.900
2.900
2.865
2.870
14,138
-0.01(-0.30%)
Nov 25, 2019
2.861
2.889
2.861
2.878
15,836
+0.02(+0.53%)
Nov 22, 2019
2.863
2.863
2.863
2.863
1,155
+0.00(+0.15%)
Nov 21, 2019
2.878
2.878
2.844
2.859
4,015
-0.03(-1.12%)
Nov 20, 2019
2.922
2.922
2.885
2.891
8,219
-0.03(-0.89%)
Nov 19, 2019
2.926
2.926
2.900
2.917
10,959
-0.01(-0.30%)
Nov 18, 2019
2.922
2.927
2.862
2.926
22,659
+0.01(+0.18%)
Nov 15, 2019
2.913
2.926
2.898
2.921
10,627
-0.00(-0.03%)
Nov 14, 2019
2.922
2.926
2.909
2.922
35,790
+0.03(+0.98%)
Nov 13, 2019
2.913
2.913
2.883
2.894
13,658
-0.02(-0.82%)
Nov 12, 2019
2.913
2.922
2.887
2.917
72,047
+0.03(+1.20%)
Nov 11, 2019
2.870
2.900
2.857
2.883
18,731
+0.00(+0.15%)
Nov 08, 2019
2.887
2.891
2.874
2.878
41,353
-0.02(-0.75%)
Nov 07, 2019
2.904
2.908
2.898
2.900
48,681
+0.00(+0.15%)
Nov 06, 2019
2.883
2.918
2.874
2.896
12,202
+0.00(+0.15%)
Nov 05, 2019
2.904
2.913
2.861
2.891
22,705
-0.02(-0.60%)
Nov 04, 2019
2.883
2.909
2.857
2.909
21,924
+0.05(+1.82%)
Nov 01, 2019
2.814
2.857
2.814
2.857
43,664
+0.06(+2.01%)
Oct 31, 2019
2.815
2.815
2.781
2.801
131,477
-0.02(-0.77%)
Oct 30, 2019
2.844
2.846
2.822
2.822
3,236
-0.01(-0.46%)
Oct 29, 2019
2.814
2.840
2.736
2.835
179,103
+0.02(+0.77%)
Oct 28, 2019
2.874
2.874
2.809
2.814
69,733
-0.03(-0.95%)
Oct 25, 2019
2.826
2.840
2.814
2.840
8,547
+0.03(+0.96%)
Oct 24, 2019
2.842
2.842
2.801
2.814
66,059
-0.00(-0.15%)
Oct 23, 2019
2.801
2.826
2.799
2.818
53,085
+0.00(+0.00%)
Oct 22, 2019
2.818
2.838
2.814
2.818
7,744
+0.00(+0.15%)
Oct 21, 2019
2.766
2.814
2.766
2.814
23,925
+0.05(+1.88%)
Oct 18, 2019
2.753
2.772
2.745
2.762
30,957
+0.02(+0.63%)
Oct 17, 2019
2.775
2.775
2.740
2.744
15,848
+0.01(+0.48%)
Oct 16, 2019
2.684
2.753
2.684
2.731
3,229
-0.01(-0.32%)
Oct 15, 2019
2.749
2.780
2.736
2.740
6,200
+0.03(+1.12%)
Oct 14, 2019
2.753
2.753
2.705
2.710
8,238
-0.06(-2.34%)
Oct 11, 2019
2.749
2.775
2.742
2.775
10,165
+0.04(+1.42%)
Oct 10, 2019
2.740
2.744
2.697
2.736
10,952
+0.03(+1.12%)
Oct 09, 2019
2.684
2.735
2.684
2.705
29,885
+0.00(+0.16%)
Oct 08, 2019
2.676
2.704
2.676
2.701
4,645
-0.01(-0.48%)
Oct 07, 2019
2.709
2.723
2.701
2.714
14,522
+0.01(+0.32%)
Oct 04, 2019
2.680
2.723
2.672
2.705
13,630
+0.04(+1.46%)
Oct 03, 2019
2.697
2.697
2.662
2.666
4,789
-0.06(-2.07%)
Oct 02, 2019
2.710
2.770
2.601
2.723
167,554
+0.03(+1.29%)
Oct 01, 2019
2.770
2.771
2.688
2.688
44,336
-0.06(-2.36%)
Sep 30, 2019
2.762
2.794
2.727
2.753
37,396
+0.01(+0.47%)
Sep 27, 2019
2.796
2.801
2.701
2.740
15,709
-0.07(-2.54%)
Sep 26, 2019
2.766
2.881
2.740
2.811
36,814
+0.05(+1.79%)
Sep 25, 2019
2.714
2.770
2.714
2.762
2,959
+0.03(+1.28%)
Sep 24, 2019
2.710
2.727
2.705
2.727
9,740
-0.00(-0.06%)
Sep 23, 2019
2.736
2.749
2.727
2.729
14,559
-0.03(-1.03%)
Sep 20, 2019
2.770
2.770
2.740
2.757
2,541
-0.01(-0.48%)
Sep 19, 2019
2.770
2.810
2.731
2.770
31,244
-0.14(-4.90%)
Sep 18, 2019
2.857
2.943
2.857
2.913
101,275
+0.03(+1.14%)
Sep 17, 2019
2.848
2.880
2.841
2.880
10,058
+0.01(+0.21%)
Sep 16, 2019
2.865
2.891
2.840
2.874
107,907
-0.03(-0.90%)
Sep 13, 2019
2.792
2.900
2.792
2.900
46,436
+0.09(+3.24%)
Sep 12, 2019
2.783
2.814
2.783
2.809
19,343
+0.02(+0.62%)
Sep 11, 2019
2.770
2.792
2.770
2.792
55,709
+0.02(+0.62%)
Sep 10, 2019
2.723
2.788
2.662
2.775
29,726
+0.02(+0.79%)
Sep 09, 2019
2.744
2.766
2.718
2.753
6,036
+0.00(+0.00%)
Sep 06, 2019
2.770
2.770
2.735
2.753
12,706
-0.01(-0.47%)
Sep 05, 2019
2.749
2.766
2.736
2.766
53,628
+0.03(+1.11%)
Sep 04, 2019
2.714
2.740
2.714
2.736
22,000
+0.03(+1.12%)
Sep 03, 2019
2.697
2.718
2.658
2.705
9,839
-0.02(-0.79%)
Aug 30, 2019
2.718
2.727
2.696
2.727
5,082
+0.02(+0.64%)
Aug 29, 2019
2.692
2.715
2.692
2.710
23,684
+0.03(+1.13%)
Aug 28, 2019
2.602
2.688
2.602
2.679
22,954
+0.00(+0.16%)
Aug 27, 2019
2.679
2.697
2.640
2.675
46,568
-0.02(-0.80%)
Aug 26, 2019
2.688
2.697
2.662
2.697
33,801
+0.01(+0.26%)
Aug 23, 2019
2.718
2.718
2.688
2.690
6,699
-0.02(-0.90%)
Aug 22, 2019
2.697
2.714
2.697
2.714
1,610
-0.01(-0.47%)
Aug 21, 2019
2.749
2.749
2.693
2.727
7,804
-0.03(-0.93%)
Aug 20, 2019
2.740
2.752
2.705
2.752
4,403
+0.01(+0.46%)
Aug 19, 2019
2.714
2.740
2.714
2.740
9,358
+0.04(+1.39%)
Aug 16, 2019
2.697
2.718
2.688
2.703
14,554
+0.04(+1.52%)
Aug 15, 2019
2.662
2.662
2.662
2.662
1,000
+0.00(+0.16%)
Aug 14, 2019
2.697
2.718
2.658
2.658
39,373
-0.05(-1.92%)
Aug 13, 2019
2.662
2.710
2.662
2.710
34,767
+0.04(+1.62%)
Aug 12, 2019
2.688
2.688
2.653
2.666
43,329
-0.00(-0.16%)
Aug 09, 2019
2.636
2.675
2.636
2.671
45,743
+0.03(+1.31%)
Aug 08, 2019
2.619
2.653
2.619
2.636
30,343
+0.04(+1.67%)
Aug 07, 2019
2.567
2.601
2.556
2.593
11,022
-0.00(-0.17%)
Aug 06, 2019
2.567
2.597
2.560
2.597
9,190
+0.06(+2.39%)
Aug 05, 2019
2.606
2.606
2.519
2.537
44,731
-0.08(-2.98%)
Aug 02, 2019
2.593
2.630
2.593
2.614
47,822
-0.00(-0.17%)
Aug 01, 2019
2.658
2.662
2.610
2.619
53,339
-0.04(-1.47%)
Jul 31, 2019
2.675
2.679
2.658
2.658
11,257
-0.02(-0.65%)
Jul 30, 2019
2.659
2.675
2.659
2.675
3,266
+0.00(+0.00%)
Jul 29, 2019
2.649
2.675
2.649
2.675
13,136
-0.00(-0.16%)
Jul 26, 2019
2.640
2.679
2.407
2.679
149,012
+0.01(+0.49%)
Jul 25, 2019
2.653
2.666
2.653
2.666
5,881
-0.00(-0.05%)
Jul 24, 2019
2.640
2.668
2.640
2.668
23,379
+0.03(+1.06%)
Jul 23, 2019
2.653
2.653
2.632
2.640
11,710
-0.02(-0.70%)
Jul 22, 2019
2.662
2.675
2.527
2.658
15,552
-0.00(-0.14%)
Jul 19, 2019
2.645
2.684
2.645
2.662
16,402
-0.00(-0.16%)
Jul 18, 2019
2.666
2.666
2.653
2.666
9,680
-0.02(-0.66%)
Jul 17, 2019
2.684
2.684
2.658
2.684
5,602
-0.02(-0.76%)
Jul 16, 2019
2.666
2.718
2.666
2.705
15,742
-0.03(-1.16%)
Jul 15, 2019
2.736
2.736
2.736
2.736
847
+0.04(+1.31%)
Jul 12, 2019
2.653
2.705
2.653
2.701
1,386
+0.00(+0.16%)
Jul 11, 2019
2.675
2.701
2.675
2.697
97,964
-0.00(-0.16%)
Jul 10, 2019
2.675
2.701
2.675
2.701
6,990
+0.02(+0.64%)
Jul 08, 2019
2.684
2.684
2.684
0
-0.04(-1.47%)
Jul 05, 2019
2.710
2.724
2.706
2.724
7,854
-0.02(-0.76%)
Jul 03, 2019
2.731
2.745
2.731
2.745
2,541
-0.01(-0.29%)
Jul 02, 2019
2.688
2.753
2.688
2.753
2,703
-0.02(-0.63%)
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.