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
Independence Contract Drilling Inc
(NY:
ICD
)
1.450
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022
3.400
3.550
3.390
3.530
111,293
+0.12(+3.52%)
Jul 28, 2022
3.420
3.460
3.170
3.410
101,259
-0.04(-1.16%)
Jul 27, 2022
3.220
3.490
3.210
3.450
118,579
+0.23(+7.14%)
Jul 26, 2022
3.290
3.290
3.110
3.220
26,341
+0.00(+0.00%)
Jul 25, 2022
3.000
3.230
2.920
3.220
104,536
+0.26(+8.78%)
Jul 22, 2022
3.000
3.046
2.900
2.960
49,683
-0.03(-1.00%)
Jul 21, 2022
3.100
3.156
2.920
2.990
36,597
-0.21(-6.56%)
Jul 20, 2022
3.230
3.260
3.102
3.200
23,612
-0.05(-1.54%)
Jul 19, 2022
3.140
3.280
3.100
3.250
57,734
+0.07(+2.20%)
Jul 18, 2022
3.020
3.210
2.950
3.180
73,466
+0.27(+9.28%)
Jul 15, 2022
2.850
2.950
2.830
2.910
48,621
+0.07(+2.46%)
Jul 14, 2022
2.950
2.980
2.780
2.840
241,026
-0.12(-4.05%)
Jul 13, 2022
2.970
3.060
2.960
2.960
57,740
-0.02(-0.67%)
Jul 12, 2022
2.950
3.000
2.950
2.980
225,809
+0.03(+1.02%)
Jul 11, 2022
2.950
3.020
2.950
2.950
102,201
-0.06(-1.99%)
Jul 08, 2022
3.090
3.120
2.970
3.010
49,410
-0.05(-1.63%)
Jul 07, 2022
3.140
3.190
3.040
3.060
43,930
+0.05(+1.66%)
Jul 06, 2022
3.080
3.120
2.950
3.010
66,725
-0.14(-4.44%)
Jul 05, 2022
3.160
3.168
2.950
3.150
167,955
-0.10(-3.08%)
Jul 01, 2022
3.160
3.300
3.070
3.250
72,843
+0.12(+3.83%)
Jun 30, 2022
3.280
3.370
3.070
3.130
77,674
-0.25(-7.40%)
Jun 29, 2022
3.530
3.530
3.320
3.380
81,462
-0.09(-2.59%)
Jun 28, 2022
3.400
3.610
3.400
3.470
96,984
+0.18(+5.47%)
Jun 27, 2022
3.100
3.320
3.090
3.290
85,570
+0.09(+2.81%)
Jun 24, 2022
3.000
3.240
3.000
3.200
136,312
+0.18(+5.96%)
Jun 23, 2022
3.080
3.270
2.950
3.020
229,638
-0.06(-1.95%)
Jun 22, 2022
3.120
3.230
3.080
3.080
79,125
-0.16(-4.94%)
Jun 21, 2022
3.200
3.440
3.190
3.240
83,906
+0.04(+1.25%)
Jun 17, 2022
3.350
3.450
3.180
3.200
204,637
-0.16(-4.76%)
Jun 16, 2022
3.400
3.490
3.220
3.360
117,705
-0.13(-3.72%)
Jun 15, 2022
3.480
3.660
3.480
3.490
94,099
-0.04(-1.13%)
Jun 14, 2022
3.740
3.760
3.460
3.530
113,367
-0.14(-3.81%)
Jun 13, 2022
3.760
3.840
3.590
3.670
163,859
-0.29(-7.32%)
Jun 10, 2022
3.930
4.150
3.760
3.960
113,196
-0.09(-2.22%)
Jun 09, 2022
4.040
4.210
3.900
4.050
100,329
-0.13(-3.11%)
Jun 08, 2022
4.300
4.337
4.040
4.180
180,162
-0.09(-2.11%)
Jun 07, 2022
3.840
4.290
3.790
4.270
314,185
+0.39(+10.05%)
Jun 06, 2022
3.900
3.990
3.820
3.880
49,989
-0.06(-1.52%)
Jun 03, 2022
3.920
3.980
3.750
3.940
82,038
+0.08(+2.07%)
Jun 02, 2022
3.950
4.100
3.810
3.860
139,890
-0.11(-2.77%)
Jun 01, 2022
3.960
4.026
3.750
3.970
96,566
+0.08(+2.06%)
May 31, 2022
4.110
4.190
3.740
3.890
67,428
-0.10(-2.51%)
May 27, 2022
3.940
4.053
3.850
3.990
111,056
+0.11(+2.84%)
May 26, 2022
3.790
4.046
3.630
3.880
151,702
+0.16(+4.30%)
May 25, 2022
3.590
3.750
3.560
3.720
59,379
+0.15(+4.20%)
May 24, 2022
3.750
3.750
3.570
3.570
70,177
-0.24(-6.30%)
May 23, 2022
3.640
3.820
3.600
3.810
78,859
+0.19(+5.25%)
May 20, 2022
3.740
3.751
3.510
3.620
136,195
-0.07(-1.90%)
May 19, 2022
3.610
3.790
3.610
3.690
59,431
-0.04(-1.07%)
May 18, 2022
3.880
3.900
3.620
3.730
51,090
-0.11(-2.86%)
May 17, 2022
3.800
3.950
3.790
3.840
158,514
+0.11(+2.95%)
May 16, 2022
3.600
3.860
3.600
3.730
67,613
+0.14(+3.90%)
May 13, 2022
3.330
3.654
3.310
3.590
108,370
+0.34(+10.46%)
May 12, 2022
3.300
3.450
3.170
3.250
128,243
-0.06(-1.81%)
May 11, 2022
3.380
3.622
3.270
3.310
121,955
-0.07(-2.07%)
May 10, 2022
3.580
3.698
3.270
3.380
161,910
+0.02(+0.60%)
May 09, 2022
3.960
3.970
3.340
3.360
740,056
-0.75(-18.25%)
May 06, 2022
4.100
4.220
3.980
4.110
61,896
+0.05(+1.23%)
May 05, 2022
3.980
4.300
3.851
4.060
197,786
-0.19(-4.47%)
May 04, 2022
4.140
4.290
3.910
4.250
139,288
+0.24(+5.99%)
May 03, 2022
3.780
4.080
3.780
4.010
83,649
+0.14(+3.62%)
May 02, 2022
4.020
4.160
3.730
3.870
328,335
-0.25(-6.07%)
Apr 29, 2022
4.330
4.370
4.000
4.120
89,211
-0.19(-4.41%)
Apr 28, 2022
4.230
4.410
4.030
4.310
204,826
+0.17(+4.11%)
Apr 27, 2022
4.090
4.180
4.020
4.140
65,640
+0.00(+0.00%)
Apr 26, 2022
4.200
4.300
4.043
4.140
96,289
-0.03(-0.72%)
Apr 25, 2022
4.110
4.240
3.900
4.170
322,661
-0.06(-1.42%)
Apr 22, 2022
4.550
4.705
4.230
4.230
141,859
-0.40(-8.64%)
Apr 21, 2022
4.900
4.930
4.560
4.630
145,846
-0.22(-4.54%)
Apr 20, 2022
4.980
4.980
4.640
4.850
165,516
-0.03(-0.61%)
Apr 19, 2022
5.000
5.060
4.650
4.880
273,790
-0.22(-4.31%)
Apr 18, 2022
4.710
5.345
4.700
5.100
628,315
+0.50(+10.87%)
Apr 14, 2022
4.300
4.660
4.300
4.600
222,162
+0.12(+2.68%)
Apr 13, 2022
4.300
4.500
4.220
4.480
174,269
+0.25(+5.91%)
Apr 12, 2022
4.050
4.399
4.050
4.230
183,260
+0.19(+4.70%)
Apr 11, 2022
4.120
4.140
3.965
4.040
128,084
-0.15(-3.58%)
Apr 08, 2022
4.070
4.270
3.980
4.190
119,927
+0.18(+4.49%)
Apr 07, 2022
4.100
4.130
3.870
4.010
195,304
-0.04(-0.99%)
Apr 06, 2022
3.960
4.065
3.860
4.050
236,167
+0.12(+3.05%)
Apr 05, 2022
4.310
4.419
3.910
3.930
231,793
-0.31(-7.31%)
Apr 04, 2022
4.180
4.250
3.960
4.240
229,812
+0.06(+1.44%)
Apr 01, 2022
4.130
4.310
4.070
4.180
151,082
+0.05(+1.21%)
Mar 31, 2022
4.100
4.300
4.090
4.130
93,942
-0.04(-0.96%)
Mar 30, 2022
4.320
4.440
4.110
4.170
122,165
-0.08(-1.88%)
Mar 29, 2022
4.280
4.380
4.120
4.250
181,206
-0.14(-3.19%)
Mar 28, 2022
4.640
4.640
4.350
4.390
236,507
-0.29(-6.20%)
Mar 25, 2022
4.250
4.680
4.231
4.680
272,408
+0.32(+7.34%)
Mar 24, 2022
4.330
4.546
4.210
4.360
377,005
+0.10(+2.35%)
Mar 23, 2022
4.140
4.400
4.100
4.260
539,404
+0.21(+5.19%)
Mar 22, 2022
3.900
4.075
3.890
4.050
355,077
+0.16(+4.11%)
Mar 21, 2022
4.130
4.300
3.720
3.890
682,530
-0.15(-3.71%)
Mar 18, 2022
4.550
4.670
3.950
4.040
842,242
-0.64(-13.68%)
Mar 17, 2022
4.200
4.820
4.200
4.680
407,114
+0.52(+12.50%)
Mar 16, 2022
3.970
4.224
3.893
4.160
330,208
+0.19(+4.79%)
Mar 15, 2022
4.340
4.400
3.880
3.970
678,603
-0.67(-14.44%)
Mar 14, 2022
5.450
5.450
4.460
4.640
579,067
-0.86(-15.64%)
Mar 11, 2022
5.660
5.810
5.420
5.500
392,622
-0.27(-4.68%)
Mar 10, 2022
5.600
5.780
4.930
5.770
752,891
+0.20(+3.59%)
Mar 09, 2022
6.210
6.210
4.930
5.570
815,249
-1.50(-21.22%)
Mar 08, 2022
5.440
7.400
5.420
7.070
3,483,109
+2.04(+40.56%)
Mar 07, 2022
4.470
5.380
4.400
5.030
1,895,398
+0.72(+16.71%)
Mar 04, 2022
4.170
4.450
4.022
4.310
675,144
+0.16(+3.86%)
Mar 03, 2022
4.170
4.500
4.040
4.150
471,060
-0.02(-0.48%)
Mar 02, 2022
3.890
4.170
3.850
4.170
291,247
+0.39(+10.32%)
Mar 01, 2022
3.950
4.070
3.666
3.780
99,489
-0.05(-1.31%)
Feb 28, 2022
3.520
3.850
3.520
3.830
141,570
+0.29(+8.19%)
Feb 25, 2022
3.370
3.600
3.360
3.540
109,590
+0.08(+2.31%)
Feb 24, 2022
3.820
4.192
3.350
3.460
762,932
-0.31(-8.22%)
Feb 23, 2022
3.710
3.895
3.672
3.770
102,123
+0.07(+1.89%)
Feb 22, 2022
4.010
4.040
3.640
3.700
151,343
-0.20(-5.13%)
Feb 18, 2022
3.900
0
-0.08(-2.01%)
Feb 17, 2022
4.110
4.150
3.830
3.980
163,487
-0.13(-3.16%)
Feb 16, 2022
3.770
4.190
3.730
4.110
398,621
+0.36(+9.60%)
Feb 15, 2022
3.700
3.810
3.571
3.750
116,514
+0.04(+1.08%)
Feb 14, 2022
3.680
3.790
3.530
3.710
168,458
+0.06(+1.64%)
Feb 11, 2022
3.500
3.670
3.500
3.650
255,979
+0.18(+5.19%)
Feb 10, 2022
3.270
3.630
3.250
3.470
210,037
+0.16(+4.83%)
Feb 09, 2022
3.110
3.380
3.070
3.310
164,353
+0.27(+8.88%)
Feb 08, 2022
3.040
3.150
3.000
3.040
133,054
-0.01(-0.33%)
Feb 07, 2022
3.160
3.190
3.030
3.050
244,060
-0.14(-4.39%)
Feb 04, 2022
3.200
3.311
3.120
3.190
471,494
+0.02(+0.63%)
Feb 03, 2022
3.200
3.050
3.170
123,781
-0.07(-2.16%)
Feb 02, 2022
3.310
3.330
3.170
3.240
218,562
-0.06(-1.82%)
Feb 01, 2022
3.300
3.400
3.230
3.300
340,677
-0.02(-0.60%)
Jan 31, 2022
3.360
3.250
3.320
204,838
-0.05(-1.48%)
Jan 28, 2022
3.290
3.540
3.290
3.370
395,398
-0.03(-0.88%)
Jan 27, 2022
3.600
3.740
3.300
3.400
201,143
-0.18(-5.03%)
Jan 26, 2022
3.650
3.830
3.520
3.580
460,864
+0.13(+3.77%)
Jan 25, 2022
3.390
3.570
3.310
3.450
134,521
+0.01(+0.29%)
Jan 24, 2022
3.240
3.639
3.050
3.440
484,280
-0.01(-0.29%)
Jan 21, 2022
3.250
3.610
3.250
3.450
142,927
+0.05(+1.47%)
Jan 20, 2022
3.900
3.940
3.316
3.400
259,790
-0.37(-9.81%)
Jan 19, 2022
4.080
4.130
3.670
3.770
245,805
-0.31(-7.60%)
Jan 18, 2022
4.300
4.300
4.020
4.080
198,389
-0.14(-3.32%)
Jan 14, 2022
4.220
0
+0.40(+10.47%)
Jan 13, 2022
3.880
3.900
3.760
3.820
77,838
+0.04(+1.06%)
Jan 12, 2022
3.890
3.890
3.600
3.780
79,850
+0.01(+0.27%)
Jan 11, 2022
3.520
3.880
3.410
3.770
166,907
+0.30(+8.65%)
Jan 10, 2022
3.500
3.750
3.350
3.470
164,932
-0.06(-1.70%)
Jan 07, 2022
3.530
3.659
3.410
3.530
53,308
-0.01(-0.28%)
Jan 06, 2022
3.530
3.565
3.090
3.540
164,370
+0.10(+2.91%)
Jan 05, 2022
3.540
3.730
3.423
3.440
114,670
-0.11(-3.10%)
Jan 04, 2022
3.460
3.560
3.400
3.550
94,671
+0.15(+4.41%)
Jan 03, 2022
3.050
3.430
3.000
3.400
157,063
+0.40(+13.33%)
Dec 31, 2021
3.000
3.035
2.930
3.000
39,410
-0.03(-0.99%)
Dec 30, 2021
3.000
3.100
2.970
3.030
67,124
+0.00(+0.00%)
Dec 29, 2021
3.220
3.220
2.970
3.030
111,696
-0.15(-4.72%)
Dec 28, 2021
2.930
3.180
2.880
3.180
155,718
+0.27(+9.28%)
Dec 27, 2021
2.940
3.080
2.820
2.910
208,224
-0.03(-1.02%)
Dec 23, 2021
2.810
2.980
2.760
2.940
80,303
+0.13(+4.63%)
Dec 22, 2021
2.670
2.850
2.640
2.810
123,588
+0.15(+5.64%)
Dec 21, 2021
2.650
2.796
2.560
2.660
181,428
+0.22(+9.02%)
Dec 20, 2021
2.560
2.620
2.420
2.440
240,133
-0.14(-5.43%)
Dec 17, 2021
2.660
2.760
2.560
2.580
114,609
-0.14(-5.15%)
Dec 16, 2021
2.940
2.980
2.650
2.720
141,836
-0.15(-5.23%)
Dec 15, 2021
2.680
2.900
2.490
2.870
252,765
+0.18(+6.69%)
Dec 14, 2021
2.750
2.825
2.660
2.690
181,652
-0.10(-3.58%)
Dec 13, 2021
3.000
3.060
2.790
2.790
139,410
-0.25(-8.22%)
Dec 10, 2021
3.100
3.190
2.990
3.040
27,417
-0.05(-1.62%)
Dec 09, 2021
3.240
3.240
3.090
3.090
43,234
-0.18(-5.50%)
Dec 08, 2021
3.210
3.410
3.180
3.270
130,299
+0.09(+2.83%)
Dec 07, 2021
3.120
3.230
3.080
3.180
112,526
+0.16(+5.30%)
Dec 06, 2021
2.840
3.070
2.770
3.020
84,068
+0.22(+7.86%)
Dec 03, 2021
3.030
3.090
2.800
2.800
117,065
-0.16(-5.41%)
Dec 02, 2021
2.930
3.010
2.800
2.960
140,310
+0.05(+1.72%)
Dec 01, 2021
3.160
3.160
2.877
2.910
128,381
-0.13(-4.28%)
Nov 30, 2021
3.020
3.070
2.910
3.040
133,518
+0.05(+1.67%)
Nov 29, 2021
3.160
3.237
2.960
2.990
128,103
-0.06(-1.97%)
Nov 26, 2021
3.140
3.150
2.980
3.050
217,767
-0.19(-5.86%)
Nov 24, 2021
3.220
3.380
3.190
3.240
85,518
-0.03(-0.92%)
Nov 23, 2021
3.290
3.350
3.170
3.270
89,874
+0.01(+0.31%)
Nov 22, 2021
3.030
3.380
3.030
3.260
320,600
+0.24(+7.95%)
Nov 19, 2021
3.030
3.180
2.900
3.020
216,147
-0.10(-3.21%)
Nov 18, 2021
3.180
3.150
3.060
3.120
207,314
-0.15(-4.59%)
Nov 17, 2021
3.390
3.495
3.250
3.270
146,452
-0.24(-6.84%)
Nov 16, 2021
3.600
3.612
3.470
3.510
131,013
-0.08(-2.23%)
Nov 15, 2021
3.620
3.659
3.410
3.590
114,038
-0.04(-1.10%)
Nov 12, 2021
3.670
3.670
3.520
3.630
165,434
-0.04(-1.09%)
Nov 11, 2021
3.770
3.860
3.670
3.670
103,620
-0.09(-2.39%)
Nov 10, 2021
4.070
3.760
179,501
-0.36(-8.74%)
Nov 09, 2021
4.280
4.290
4.020
4.120
126,861
-0.13(-3.06%)
Nov 08, 2021
4.170
4.467
4.140
4.250
113,790
+0.05(+1.19%)
Nov 05, 2021
4.250
4.295
4.000
4.200
160,687
-0.03(-0.71%)
Nov 04, 2021
4.200
4.286
3.970
4.230
142,983
+0.09(+2.17%)
Nov 03, 2021
3.830
4.200
3.798
4.140
105,588
+0.21(+5.34%)
Nov 02, 2021
3.950
3.980
3.660
3.930
271,733
-0.09(-2.24%)
Nov 01, 2021
3.980
4.260
4.080
4.020
243,182
+0.08(+2.03%)
Oct 29, 2021
4.210
4.250
3.940
3.940
236,684
-0.35(-8.16%)
Oct 28, 2021
4.120
4.360
4.040
4.290
151,460
+0.14(+3.37%)
Oct 27, 2021
4.540
4.820
4.050
4.150
796,022
-0.48(-10.37%)
Oct 26, 2021
4.720
4.630
529,841
+0.01(+0.22%)
Oct 25, 2021
4.600
4.870
4.530
4.620
128,933
-0.01(-0.22%)
Oct 22, 2021
4.920
4.980
4.450
4.630
299,116
-0.35(-7.03%)
Oct 21, 2021
5.170
5.250
4.710
4.980
279,261
-0.22(-4.23%)
Oct 20, 2021
5.250
5.300
4.900
5.200
275,554
-0.10(-1.89%)
Oct 19, 2021
5.450
5.490
4.960
5.300
460,932
-0.15(-2.75%)
Oct 18, 2021
4.620
5.550
4.620
5.450
1,185,299
+0.89(+19.52%)
Oct 15, 2021
4.850
5.140
4.200
4.560
813,398
-0.25(-5.20%)
Oct 14, 2021
4.360
4.840
4.300
4.810
1,005,735
+0.54(+12.65%)
Oct 13, 2021
3.510
4.470
3.370
4.270
3,016,797
+0.68(+18.94%)
Oct 12, 2021
3.640
3.735
3.540
3.590
158,534
-0.02(-0.55%)
Oct 11, 2021
3.580
3.730
3.520
3.610
210,339
+0.08(+2.27%)
Oct 08, 2021
3.550
3.820
3.470
3.530
579,276
+0.05(+1.44%)
Oct 07, 2021
3.110
3.840
3.110
3.480
1,630,118
+0.38(+12.26%)
Oct 06, 2021
3.180
3.250
3.089
3.100
277,004
-0.03(-0.96%)
Oct 05, 2021
3.320
3.590
3.100
3.130
945,319
-0.06(-1.88%)
Oct 04, 2021
3.050
3.400
3.050
3.190
486,964
+0.17(+5.63%)
Oct 01, 2021
3.010
3.070
2.957
3.020
103,194
+0.02(+0.67%)
Sep 30, 2021
2.980
3.050
2.850
3.000
121,270
+0.00(+0.00%)
Sep 29, 2021
3.060
3.120
2.970
3.000
127,768
-0.05(-1.64%)
Sep 28, 2021
3.180
3.200
2.980
3.050
137,293
-0.05(-1.61%)
Sep 27, 2021
3.030
3.210
3.030
3.100
268,867
+0.15(+5.08%)
Sep 24, 2021
2.920
3.095
2.900
2.950
155,395
+0.05(+1.72%)
Sep 23, 2021
2.890
3.059
2.860
2.900
195,819
+0.03(+1.05%)
Sep 22, 2021
2.790
2.940
2.775
2.870
189,441
+0.17(+6.30%)
Sep 21, 2021
2.750
2.863
2.670
2.700
92,606
-0.04(-1.46%)
Sep 20, 2021
2.710
2.790
2.550
2.740
151,123
+0.03(+1.11%)
Sep 17, 2021
2.760
2.793
2.700
2.710
76,542
-0.03(-1.09%)
Sep 16, 2021
2.690
2.780
2.620
2.740
58,265
+0.01(+0.37%)
Sep 15, 2021
2.700
2.850
2.680
2.730
91,912
+0.05(+1.87%)
Sep 14, 2021
2.800
2.835
2.655
2.680
91,433
-0.10(-3.60%)
Sep 13, 2021
3.030
3.075
2.608
2.780
325,328
-0.21(-7.02%)
Sep 10, 2021
3.000
3.078
2.950
2.990
66,084
+0.00(+0.00%)
Sep 09, 2021
2.930
3.060
2.890
2.990
35,320
+0.06(+2.05%)
Sep 08, 2021
3.080
3.080
2.850
2.930
59,340
-0.12(-3.93%)
Sep 07, 2021
3.080
3.080
3.030
3.050
27,272
-0.04(-1.29%)
Sep 03, 2021
3.170
3.170
3.010
3.090
46,858
-0.07(-2.22%)
Sep 02, 2021
3.100
3.190
3.030
3.160
68,889
+0.09(+2.93%)
Sep 01, 2021
3.120
3.130
3.031
3.070
48,215
-0.06(-1.92%)
Aug 31, 2021
3.240
3.290
3.107
3.130
65,302
-0.07(-2.19%)
Aug 30, 2021
3.230
3.240
3.120
3.200
35,300
+0.02(+0.63%)
Aug 27, 2021
3.120
3.260
3.106
3.180
144,186
+0.07(+2.25%)
Aug 26, 2021
3.230
3.250
3.055
3.110
79,121
-0.05(-1.58%)
Aug 25, 2021
3.080
3.230
3.030
3.160
135,254
+0.06(+1.94%)
Aug 24, 2021
3.160
3.190
3.030
3.100
57,531
+0.02(+0.65%)
Aug 23, 2021
2.770
3.160
2.770
3.080
86,720
+0.36(+13.24%)
Aug 20, 2021
2.890
2.895
2.520
2.720
167,017
-0.20(-6.85%)
Aug 19, 2021
2.920
2.950
2.829
2.920
35,607
-0.04(-1.35%)
Aug 18, 2021
2.870
3.040
2.840
2.960
75,176
+0.10(+3.50%)
Aug 17, 2021
2.930
3.050
2.850
2.860
79,445
-0.09(-3.05%)
Aug 16, 2021
3.000
3.104
2.920
2.950
117,379
-0.08(-2.64%)
Aug 13, 2021
3.190
3.230
3.020
3.030
48,824
-0.15(-4.72%)
Aug 12, 2021
3.270
3.350
3.160
3.180
54,574
-0.09(-2.75%)
Aug 11, 2021
3.230
3.300
3.167
3.270
35,657
+0.05(+1.55%)
Aug 10, 2021
3.310
3.350
3.150
3.220
85,096
-0.07(-2.13%)
Aug 09, 2021
3.220
3.320
3.140
3.290
64,715
+0.01(+0.30%)
Aug 06, 2021
3.140
3.330
3.120
3.280
56,519
+0.13(+4.13%)
Aug 05, 2021
3.010
3.230
3.003
3.150
73,043
+0.11(+3.62%)
Aug 04, 2021
3.090
3.190
2.970
3.040
119,144
-0.07(-2.25%)
Aug 03, 2021
3.070
3.190
2.960
3.110
123,830
+0.01(+0.32%)
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.