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
Carver Bancorp
(NQ:
CARV
)
1.860
+0.120 (+6.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 31, 2019
3.060
3.340
3.040
3.340
1,249
+0.05(+1.52%)
Jul 30, 2019
3.290
3.290
3.290
212
+0.00(+0.00%)
Jul 29, 2019
3.290
3.290
3.290
3.290
339
-0.10(-2.84%)
Jul 26, 2019
3.386
3.386
3.386
51
+0.00(+0.00%)
Jul 25, 2019
3.386
3.386
3.386
11
+0.00(+0.00%)
Jul 24, 2019
3.386
3.386
3.386
3.386
515
+0.15(+4.51%)
Jul 23, 2019
3.240
3.240
3.240
55
+0.00(+0.00%)
Jul 22, 2019
3.380
3.380
3.070
3.240
879
-0.06(-1.67%)
Jul 19, 2019
3.295
3.295
3.295
48
+0.00(+0.00%)
Jul 18, 2019
3.295
3.295
3.295
378
+0.00(+0.00%)
Jul 17, 2019
3.500
3.500
3.280
3.295
1,046
+0.04(+1.08%)
Jul 16, 2019
3.270
3.550
3.090
3.260
14,937
+0.29(+9.76%)
Jul 15, 2019
2.970
2.970
2.970
2.970
573
-0.28(-8.62%)
Jul 12, 2019
3.250
3.250
3.250
3.250
100
+0.05(+1.56%)
Jul 11, 2019
3.000
3.260
3.000
3.200
2,160
-0.00(-0.14%)
Jul 10, 2019
3.051
3.204
3.051
3.204
965
+0.03(+0.84%)
Jul 09, 2019
3.130
3.289
3.000
3.178
5,185
+0.04(+1.20%)
Jul 08, 2019
3.140
3.140
3.140
3.140
469
+0.08(+2.71%)
Jul 05, 2019
3.020
3.057
3.020
3.057
1,100
-0.04(-1.14%)
Jul 03, 2019
3.040
3.140
3.000
3.092
3,200
+0.02(+0.70%)
Jul 02, 2019
3.010
3.284
2.951
3.071
3,006
+0.06(+2.03%)
Jul 01, 2019
2.990
3.245
2.990
3.010
7,384
+0.01(+0.33%)
Jun 28, 2019
3.090
3.090
3.000
3.000
1,900
-0.04(-1.32%)
Jun 27, 2019
3.040
3.110
3.040
3.040
7,702
-0.08(-2.56%)
Jun 26, 2019
2.953
3.120
2.953
3.120
277
+0.06(+1.96%)
Jun 25, 2019
3.180
3.261
3.000
3.060
40,122
-0.16(-5.02%)
Jun 24, 2019
3.222
3.222
3.222
3.222
813
+0.16(+5.28%)
Jun 21, 2019
3.450
3.484
3.060
3.060
48,700
-0.07(-2.35%)
Jun 20, 2019
3.484
3.484
3.084
3.134
7,243
+0.17(+5.86%)
Jun 19, 2019
3.020
3.160
2.960
2.960
2,119
-0.14(-4.52%)
Jun 18, 2019
2.910
3.100
2.910
3.100
3,395
+0.15(+5.08%)
Jun 17, 2019
2.880
3.050
2.880
2.950
4,154
-0.08(-2.64%)
Jun 14, 2019
2.850
3.050
2.850
3.030
3,600
-0.08(-2.57%)
Jun 13, 2019
3.110
3.110
3.110
3.110
225
+0.10(+3.32%)
Jun 12, 2019
3.010
3.010
3.010
22
+0.00(+0.00%)
Jun 11, 2019
2.853
3.010
2.850
3.010
1,905
+0.05(+1.69%)
Jun 10, 2019
2.800
3.129
2.767
2.960
9,412
+0.05(+1.56%)
Jun 07, 2019
2.981
3.075
2.750
2.914
18,300
-0.29(-8.92%)
Jun 06, 2019
3.000
3.420
2.970
3.200
82,099
+0.24(+8.11%)
Jun 05, 2019
2.950
3.000
2.950
2.960
7,843
+0.02(+0.68%)
Jun 04, 2019
2.990
3.000
2.940
2.940
4,010
+0.02(+0.54%)
Jun 03, 2019
2.916
2.924
2.900
2.924
1,541
-0.05(-1.78%)
May 31, 2019
2.915
3.000
2.915
2.977
5,900
+0.07(+2.39%)
May 30, 2019
3.138
3.370
2.908
2.908
54,181
-0.06(-2.17%)
May 29, 2019
3.080
3.110
2.972
2.972
1,561
-0.04(-1.26%)
May 28, 2019
2.900
3.070
2.900
3.010
2,007
-0.11(-3.66%)
May 24, 2019
2.900
3.190
2.900
3.124
700
+0.04(+1.23%)
May 23, 2019
3.086
3.086
3.086
23
+0.00(+0.00%)
May 22, 2019
3.007
3.180
3.007
3.086
1,319
-0.05(-1.71%)
May 21, 2019
2.910
3.190
2.910
3.140
17,565
+0.04(+1.29%)
May 20, 2019
3.040
3.180
3.040
3.100
868
+0.00(+0.00%)
May 17, 2019
3.180
3.279
3.100
3.100
1,100
-0.07(-2.21%)
May 16, 2019
3.150
3.170
3.100
3.170
730
-0.01(-0.31%)
May 15, 2019
3.180
3.180
3.180
69
+0.00(+0.00%)
May 14, 2019
3.180
3.180
3.180
3.180
2,060
+0.01(+0.19%)
May 13, 2019
3.250
3.250
2.900
3.174
9,989
-0.33(-9.31%)
May 10, 2019
3.400
3.500
3.400
3.500
900
+0.10(+2.94%)
May 09, 2019
3.350
3.400
3.350
3.400
734
-0.04(-1.16%)
May 08, 2019
3.532
3.532
3.440
3.440
316
-0.16(-4.44%)
May 07, 2019
3.600
3.600
3.600
60
+0.00(+0.00%)
May 06, 2019
3.600
3.600
3.600
3.600
722
+0.24(+7.14%)
May 03, 2019
3.510
3.620
3.360
3.360
1,000
+0.01(+0.30%)
May 02, 2019
3.350
3.350
3.350
3.350
427
-0.07(-2.04%)
May 01, 2019
3.420
3.437
3.420
3.420
935
-0.00(-0.09%)
Apr 30, 2019
3.423
3.423
3.423
41
+0.00(+0.00%)
Apr 29, 2019
3.350
3.440
3.350
3.423
2,461
+0.00(+0.02%)
Apr 26, 2019
3.350
3.423
3.350
3.423
800
+0.04(+1.26%)
Apr 25, 2019
3.380
3.380
3.380
81
+0.00(+0.00%)
Apr 24, 2019
3.400
3.570
3.380
3.380
1,676
+0.01(+0.30%)
Apr 23, 2019
3.450
3.450
3.370
3.370
1,028
-0.03(-0.88%)
Apr 22, 2019
3.450
3.570
3.400
3.400
3,745
+0.01(+0.29%)
Apr 18, 2019
3.390
3.400
3.390
3.390
1,100
+0.07(+2.11%)
Apr 17, 2019
3.440
3.610
3.270
3.320
4,925
+0.01(+0.30%)
Apr 16, 2019
3.410
3.800
3.310
3.310
24,125
-0.14(-4.06%)
Apr 15, 2019
3.640
3.640
3.450
3.450
1,956
-0.18(-4.96%)
Apr 12, 2019
3.428
3.696
3.428
3.630
5,900
+0.19(+5.61%)
Apr 11, 2019
3.450
3.450
3.420
3.437
1,744
-0.02(-0.57%)
Apr 10, 2019
3.520
3.629
3.422
3.457
3,690
+0.04(+1.08%)
Apr 09, 2019
3.620
3.620
3.400
3.420
6,505
-0.10(-2.84%)
Apr 08, 2019
3.570
3.720
3.430
3.520
3,472
-0.03(-0.85%)
Apr 05, 2019
3.710
3.831
3.495
3.550
10,700
-0.15(-4.10%)
Apr 04, 2019
3.618
3.990
3.550
3.702
31,872
+0.13(+3.69%)
Apr 03, 2019
3.660
3.740
3.550
3.570
8,237
-0.11(-2.96%)
Apr 02, 2019
3.807
3.807
3.552
3.679
11,304
+0.06(+1.63%)
Apr 01, 2019
3.812
3.903
3.578
3.620
9,458
-0.11(-2.95%)
Mar 29, 2019
3.930
4.055
3.550
3.730
28,900
-0.44(-10.55%)
Mar 28, 2019
4.600
5.180
3.480
4.170
121,926
-0.41(-8.95%)
Mar 27, 2019
3.580
6.050
3.480
4.580
408,225
+1.28(+38.79%)
Mar 26, 2019
3.300
3.300
3.300
153
+0.00(+0.00%)
Mar 25, 2019
3.410
3.410
3.300
3.300
4,584
-0.10(-2.94%)
Mar 22, 2019
3.400
3.400
3.400
3.400
100
-0.22(-6.08%)
Mar 21, 2019
3.290
3.620
3.290
3.620
383
+0.21(+6.28%)
Mar 20, 2019
3.275
3.710
3.275
3.406
2,261
+0.03(+1.02%)
Mar 19, 2019
3.372
3.372
3.372
3.372
356
-0.03(-0.84%)
Mar 18, 2019
3.400
3.400
3.400
3.400
626
+0.13(+4.07%)
Mar 15, 2019
3.267
3.267
3.267
123
+0.00(+0.00%)
Mar 14, 2019
3.267
3.267
3.267
3.267
927
-0.08(-2.31%)
Mar 13, 2019
3.344
3.344
3.344
131
+0.00(+0.00%)
Mar 12, 2019
3.344
3.344
3.344
245
+0.00(+0.00%)
Mar 11, 2019
3.350
3.440
3.250
3.344
4,281
+0.06(+1.90%)
Mar 08, 2019
3.301
3.406
3.250
3.282
4,000
-0.10(-2.90%)
Mar 07, 2019
3.380
3.380
3.380
3.380
229
+0.02(+0.63%)
Mar 06, 2019
3.390
3.400
3.359
3.359
1,757
-0.04(-1.21%)
Mar 05, 2019
3.421
3.421
3.400
3.400
1,023
-0.06(-1.67%)
Mar 04, 2019
3.540
3.540
3.458
3.458
1,586
+0.02(+0.52%)
Mar 01, 2019
3.430
3.520
3.430
3.440
3,200
-0.09(-2.55%)
Feb 28, 2019
3.525
3.530
3.420
3.530
1,510
+0.04(+1.14%)
Feb 27, 2019
3.690
3.690
3.337
3.490
6,131
+0.19(+5.76%)
Feb 26, 2019
3.550
3.550
3.300
3.300
3,644
-0.15(-4.35%)
Feb 25, 2019
3.460
3.480
3.430
3.450
4,375
-0.05(-1.43%)
Feb 22, 2019
3.720
3.720
3.470
3.500
2,000
-0.06(-1.69%)
Feb 21, 2019
4.058
4.058
3.490
3.560
9,995
+0.10(+2.89%)
Feb 20, 2019
3.723
3.768
3.440
3.460
2,543
-0.49(-12.41%)
Feb 19, 2019
3.740
3.950
3.740
3.950
1,231
+0.24(+6.47%)
Feb 15, 2019
4.570
4.570
3.650
3.710
59,100
-0.54(-12.71%)
Feb 14, 2019
4.050
4.520
4.050
4.250
50,295
+0.25(+6.25%)
Feb 13, 2019
3.920
4.050
3.795
4.000
7,451
+0.18(+4.62%)
Feb 12, 2019
3.410
4.030
3.320
3.823
23,689
+0.41(+11.93%)
Feb 11, 2019
3.550
3.550
3.416
3.416
380
+0.02(+0.47%)
Feb 08, 2019
3.400
3.400
3.400
3.400
300
+0.00(+0.00%)
Feb 07, 2019
3.550
3.780
3.360
3.400
5,394
-0.40(-10.53%)
Feb 06, 2019
3.800
3.800
3.800
132
+0.00(+0.00%)
Feb 05, 2019
3.900
3.982
3.800
3.800
1,915
-0.14(-3.55%)
Feb 04, 2019
3.940
3.940
3.940
3.940
153
+0.06(+1.55%)
Feb 01, 2019
3.765
3.880
3.765
3.880
900
-0.02(-0.51%)
Jan 31, 2019
3.900
3.900
3.900
15
+0.00(+0.00%)
Jan 30, 2019
3.850
4.230
3.850
3.900
6,120
+0.04(+1.13%)
Jan 29, 2019
3.800
3.856
3.800
3.856
4,118
+0.16(+4.22%)
Jan 28, 2019
3.400
3.700
3.400
3.700
2,431
-0.04(-1.07%)
Jan 25, 2019
3.738
3.738
3.740
188
+0.00(+0.06%)
Jan 24, 2019
3.410
3.738
3.410
3.738
362
-0.17(-4.40%)
Jan 23, 2019
3.907
3.907
3.910
44
+0.00(+0.00%)
Jan 22, 2019
3.520
4.000
3.520
3.910
1,703
+0.41(+11.71%)
Jan 18, 2019
3.500
3.510
3.500
3.500
600
+0.10(+2.94%)
Jan 17, 2019
3.400
3.400
3.400
3.400
385
-0.10(-2.86%)
Jan 16, 2019
3.500
3.500
3.500
3.500
411
+0.04(+1.16%)
Jan 15, 2019
3.460
3.460
3.460
18
+0.00(+0.00%)
Jan 14, 2019
3.460
3.460
3.460
315
+0.00(+0.00%)
Jan 11, 2019
3.450
3.630
3.450
3.460
4,900
+0.26(+8.12%)
Jan 10, 2019
3.375
3.375
3.200
3.200
5,710
-0.15(-4.48%)
Jan 09, 2019
3.350
3.350
3.350
3.350
291
+0.04(+1.21%)
Jan 08, 2019
3.330
3.350
3.300
3.310
1,390
+0.01(+0.30%)
Jan 07, 2019
3.250
3.300
3.250
3.300
1,506
-0.44(-11.76%)
Jan 04, 2019
3.740
3.740
3.740
3.740
2,800
+0.62(+19.76%)
Jan 03, 2019
3.123
3.123
3.123
3.123
527
+0.20(+6.70%)
Jan 02, 2019
3.318
3.318
2.927
2.927
590
-0.05(-1.79%)
Dec 31, 2018
2.850
3.630
2.850
2.980
12,400
-0.46(-13.37%)
Dec 28, 2018
2.890
3.440
2.820
3.440
5,900
+0.73(+26.94%)
Dec 27, 2018
2.990
3.150
2.710
2.710
12,907
-0.31(-10.26%)
Dec 26, 2018
2.790
3.020
2.615
3.020
3,437
+0.24(+8.63%)
Dec 24, 2018
3.200
3.200
2.740
2.780
3,800
-0.17(-5.76%)
Dec 21, 2018
3.160
3.160
2.890
2.950
3,400
-0.57(-16.19%)
Dec 20, 2018
3.600
3.808
3.340
3.520
1,258
-0.22(-5.90%)
Dec 19, 2018
3.820
4.086
3.604
3.741
3,989
-0.01(-0.25%)
Dec 18, 2018
3.560
4.050
3.560
3.750
8,378
+0.23(+6.53%)
Dec 17, 2018
3.520
3.556
3.520
3.520
2,557
+0.00(+0.00%)
Dec 14, 2018
3.550
3.550
3.500
3.520
2,400
+0.02(+0.57%)
Dec 13, 2018
3.500
3.500
3.500
102
+0.00(+0.00%)
Dec 12, 2018
3.410
3.610
3.390
3.500
10,082
-0.10(-2.78%)
Dec 11, 2018
3.600
3.600
3.600
3.600
126
+0.08(+2.27%)
Dec 10, 2018
4.169
4.169
3.520
3.520
1,419
-0.41(-10.43%)
Dec 07, 2018
4.070
4.370
3.930
3.930
4,900
-0.32(-7.53%)
Dec 06, 2018
4.140
4.514
4.050
4.250
17,835
+0.03(+0.71%)
Dec 04, 2018
4.220
4.290
4.140
4.220
2,400
-0.06(-1.40%)
Dec 03, 2018
4.160
4.330
4.160
4.280
1,489
+0.10(+2.39%)
Nov 30, 2018
4.680
4.680
4.160
4.180
10,900
-0.24(-5.43%)
Nov 29, 2018
4.420
4.420
4.420
95
+0.00(+0.00%)
Nov 28, 2018
4.423
4.423
4.420
288
-0.00(-0.06%)
Nov 27, 2018
4.150
4.423
4.150
4.423
4,809
+0.11(+2.62%)
Nov 26, 2018
4.550
4.550
4.310
4.310
2,425
-0.24(-5.27%)
Nov 23, 2018
4.550
4.550
4.550
220
+0.00(+0.00%)
Nov 21, 2018
4.550
4.550
4.550
0
+0.00(+0.00%)
Nov 20, 2018
4.200
4.550
4.200
4.550
3,218
+0.30(+7.03%)
Nov 19, 2018
4.350
4.431
4.155
4.251
3,720
-0.06(-1.37%)
Nov 16, 2018
4.310
4.310
4.310
80
+0.00(+0.00%)
Nov 15, 2018
4.110
4.310
4.110
4.310
486
+0.20(+4.87%)
Nov 14, 2018
4.270
4.270
4.090
4.110
2,839
-0.03(-0.72%)
Nov 13, 2018
4.253
4.310
4.127
4.140
4,178
+0.01(+0.24%)
Nov 12, 2018
4.130
4.130
4.130
4.130
495
-0.11(-2.59%)
Nov 09, 2018
4.300
4.310
4.110
4.240
4,700
-0.07(-1.59%)
Nov 08, 2018
4.540
4.543
4.308
4.308
2,520
-0.06(-1.34%)
Nov 07, 2018
4.720
4.720
4.291
4.367
18,823
-0.10(-2.31%)
Nov 06, 2018
4.390
4.590
4.250
4.470
16,574
+0.05(+1.13%)
Nov 05, 2018
4.990
4.990
4.420
4.420
10,350
-0.67(-13.16%)
Nov 02, 2018
4.260
5.090
4.155
5.090
19,600
+0.73(+16.74%)
Nov 01, 2018
4.190
4.650
4.110
4.360
33,940
-0.09(-2.02%)
Oct 31, 2018
4.270
6.670
4.150
4.450
522,370
+0.37(+9.07%)
Oct 30, 2018
4.220
4.290
4.050
4.080
3,753
-0.07(-1.69%)
Oct 29, 2018
4.120
4.250
4.105
4.150
8,088
+0.08(+1.97%)
Oct 26, 2018
4.200
4.200
4.070
4.070
200
-0.08(-1.93%)
Oct 25, 2018
4.160
4.200
4.110
4.150
4,991
+0.00(+0.00%)
Oct 24, 2018
4.110
4.400
4.100
4.150
5,918
+0.09(+2.25%)
Oct 23, 2018
4.441
4.625
4.050
4.059
2,315
-0.14(-3.37%)
Oct 22, 2018
4.475
4.475
4.050
4.200
3,753
-0.15(-3.45%)
Oct 19, 2018
4.110
4.550
4.110
4.350
14,200
-0.05(-1.14%)
Oct 18, 2018
4.400
4.400
4.400
34
+0.00(+0.00%)
Oct 17, 2018
4.400
4.400
4.170
4.400
3,248
+0.07(+1.62%)
Oct 16, 2018
4.330
4.330
4.330
181
+0.00(+0.00%)
Oct 15, 2018
4.330
4.330
4.330
162
+0.00(+0.00%)
Oct 12, 2018
4.070
4.330
4.070
4.330
3,600
+0.15(+3.59%)
Oct 11, 2018
4.100
4.250
4.060
4.180
9,626
+0.11(+2.70%)
Oct 10, 2018
4.100
4.330
4.050
4.070
11,453
-0.22(-5.04%)
Oct 09, 2018
4.355
4.400
4.170
4.286
4,651
-0.09(-2.15%)
Oct 08, 2018
4.479
4.520
4.200
4.380
11,662
-0.18(-3.95%)
Oct 05, 2018
4.400
4.660
4.400
4.560
8,500
+0.19(+4.35%)
Oct 04, 2018
4.840
4.840
4.270
4.370
13,247
-0.03(-0.68%)
Oct 03, 2018
4.400
4.400
4.400
37
+0.00(+0.00%)
Oct 02, 2018
4.279
4.400
4.279
4.400
2,887
+0.10(+2.33%)
Oct 01, 2018
4.250
4.300
4.250
4.300
9,146
-0.01(-0.23%)
Sep 28, 2018
4.310
4.420
4.310
4.310
5,700
-0.12(-2.70%)
Sep 27, 2018
4.301
4.497
4.300
4.430
1,410
+0.13(+3.01%)
Sep 26, 2018
4.530
4.530
4.300
4.300
4,742
-0.25(-5.49%)
Sep 25, 2018
4.400
4.670
4.400
4.550
8,439
+0.12(+2.71%)
Sep 24, 2018
4.790
4.790
4.380
4.430
12,012
-0.41(-8.47%)
Sep 21, 2018
4.460
4.860
4.300
4.840
12,800
+0.38(+8.52%)
Sep 20, 2018
4.100
4.772
4.035
4.460
37,207
+0.36(+8.78%)
Sep 19, 2018
3.990
4.190
3.947
4.100
21,298
+0.08(+1.99%)
Sep 18, 2018
4.250
4.285
4.000
4.020
17,401
-0.09(-2.19%)
Sep 17, 2018
4.320
4.400
4.021
4.110
61,027
-0.20(-4.64%)
Sep 14, 2018
4.050
4.310
4.050
4.310
4,300
+0.09(+2.13%)
Sep 13, 2018
3.910
4.390
3.910
4.220
23,280
-0.03(-0.71%)
Sep 12, 2018
4.250
4.250
4.250
4.250
477
-0.08(-1.84%)
Sep 11, 2018
4.190
4.330
4.190
4.330
620
+0.09(+2.12%)
Sep 10, 2018
4.070
4.489
3.830
4.240
45,497
+0.23(+5.74%)
Sep 07, 2018
4.170
4.170
3.790
4.010
31,800
-0.27(-6.31%)
Sep 06, 2018
4.540
4.540
4.280
4.280
7,419
-0.09(-2.06%)
Sep 05, 2018
4.700
4.700
4.320
4.370
35,971
-0.32(-6.88%)
Sep 04, 2018
4.520
4.790
4.520
4.693
9,831
-0.06(-1.20%)
Aug 31, 2018
4.750
4.750
4.750
0
-0.06(-1.25%)
Aug 30, 2018
4.900
5.047
4.800
4.810
15,599
-0.04(-0.82%)
Aug 29, 2018
5.670
5.670
4.610
4.850
50,148
-0.82(-14.46%)
Aug 28, 2018
5.720
6.230
5.500
5.670
22,475
+0.02(+0.35%)
Aug 27, 2018
5.710
6.170
5.640
5.650
16,887
+0.04(+0.71%)
Aug 24, 2018
6.030
6.410
5.610
5.610
26,400
-0.58(-9.37%)
Aug 23, 2018
5.850
6.600
5.850
6.190
64,438
+0.20(+3.34%)
Aug 22, 2018
5.690
5.990
5.690
5.990
14,081
+0.16(+2.74%)
Aug 21, 2018
5.700
5.950
5.595
5.830
7,823
+0.20(+3.61%)
Aug 20, 2018
6.000
6.000
5.140
5.627
23,614
+0.05(+0.84%)
Aug 17, 2018
5.190
5.850
5.000
5.580
24,500
+0.36(+6.90%)
Aug 16, 2018
5.280
5.440
5.040
5.220
14,133
-0.02(-0.38%)
Aug 15, 2018
5.470
5.570
4.710
5.240
49,715
-0.35(-6.26%)
Aug 14, 2018
5.790
6.100
5.360
5.590
49,138
-0.26(-4.44%)
Aug 13, 2018
5.750
5.850
4.560
5.850
90,383
+0.30(+5.41%)
Aug 10, 2018
5.760
6.400
5.110
5.550
334,900
-1.69(-23.34%)
Aug 09, 2018
4.050
7.500
4.050
7.240
2,676,529
+3.31(+84.22%)
Aug 08, 2018
4.000
4.000
3.930
3.930
1,423
-0.15(-3.68%)
Aug 07, 2018
3.690
4.171
3.690
4.080
1,931
+0.22(+5.70%)
Aug 06, 2018
4.077
4.077
3.860
3.860
1,048
+0.12(+3.21%)
Aug 03, 2018
3.980
4.240
3.740
3.740
21,000
-0.16(-4.10%)
Aug 02, 2018
3.870
4.000
3.870
3.900
1,690
+0.03(+0.78%)
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.