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
Shiftpixy Inc
(NQ:
PIXY
)
1.700
+0.160 (+10.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2020
555.00
559.00
503.00
510.00
10,924
-37.00(-6.76%)
Jul 30, 2020
498.00
575.00
498.00
547.00
25,320
+41.00(+8.10%)
Jul 29, 2020
488.00
534.00
478.00
506.00
10,097
+22.00(+4.55%)
Jul 28, 2020
465.00
485.00
445.00
484.00
3,021
+0.00(+0.00%)
Jul 27, 2020
487.00
492.00
476.00
484.00
1,197
-3.00(-0.62%)
Jul 24, 2020
502.00
502.00
484.00
487.00
1,186
-15.00(-2.99%)
Jul 23, 2020
514.00
516.00
482.00
502.00
3,635
-1.00(-0.20%)
Jul 22, 2020
512.00
514.00
494.00
503.00
1,513
-6.00(-1.18%)
Jul 21, 2020
524.00
528.00
505.00
509.00
4,708
-8.00(-1.55%)
Jul 20, 2020
475.00
520.00
470.00
517.00
11,657
+47.00(+10.00%)
Jul 17, 2020
458.00
496.99
458.00
470.00
5,285
+0.00(+0.00%)
Jul 16, 2020
469.00
490.00
429.00
470.00
4,446
-4.00(-0.84%)
Jul 15, 2020
465.00
488.00
464.00
474.00
4,690
+15.00(+3.27%)
Jul 14, 2020
470.00
472.00
432.00
459.00
2,776
-23.00(-4.77%)
Jul 13, 2020
509.00
511.00
475.00
482.00
4,085
-28.00(-5.49%)
Jul 10, 2020
510.00
515.00
504.00
510.00
2,497
-6.00(-1.16%)
Jul 09, 2020
512.00
518.00
502.00
516.00
2,563
+3.00(+0.58%)
Jul 08, 2020
516.00
526.00
506.00
513.00
6,365
-2.00(-0.39%)
Jul 07, 2020
519.00
524.00
506.00
515.00
5,737
-11.00(-2.09%)
Jul 06, 2020
525.00
538.00
509.00
526.00
5,651
+1.00(+0.19%)
Jul 02, 2020
575.00
589.00
515.00
525.00
25,843
-15.00(-2.78%)
Jul 01, 2020
530.00
551.00
518.00
540.00
5,673
+3.00(+0.56%)
Jun 30, 2020
523.00
540.00
516.00
537.00
4,208
+14.00(+2.68%)
Jun 29, 2020
526.00
534.00
510.00
523.00
2,213
-6.00(-1.13%)
Jun 26, 2020
538.00
539.00
514.00
529.00
3,864
-12.00(-2.22%)
Jun 25, 2020
503.00
569.00
492.00
541.00
11,229
+32.00(+6.29%)
Jun 24, 2020
516.00
539.00
484.00
509.00
6,195
-13.00(-2.49%)
Jun 23, 2020
525.00
534.00
510.00
522.00
4,764
-18.00(-3.33%)
Jun 22, 2020
510.00
559.00
507.00
540.00
9,028
+27.00(+5.26%)
Jun 19, 2020
522.00
528.00
506.00
513.00
3,188
-11.00(-2.10%)
Jun 18, 2020
510.00
529.00
507.00
524.00
3,735
+9.00(+1.75%)
Jun 17, 2020
507.00
521.00
500.00
515.00
4,936
+4.00(+0.78%)
Jun 16, 2020
528.00
528.00
500.00
511.00
3,471
-9.00(-1.73%)
Jun 15, 2020
510.00
523.00
486.00
520.00
2,203
+1.00(+0.19%)
Jun 12, 2020
527.00
539.00
504.00
519.00
3,780
+1.00(+0.19%)
Jun 11, 2020
523.00
565.00
489.11
518.00
14,281
-35.00(-6.33%)
Jun 10, 2020
562.00
575.00
533.00
553.00
6,420
-18.00(-3.15%)
Jun 09, 2020
632.00
635.00
560.00
571.00
12,388
-45.00(-7.31%)
Jun 08, 2020
555.00
623.00
553.00
616.00
15,470
+67.00(+12.20%)
Jun 05, 2020
540.00
558.00
527.00
549.00
6,450
+10.00(+1.86%)
Jun 04, 2020
542.00
550.00
529.00
539.00
6,182
+0.00(+0.00%)
Jun 03, 2020
541.00
556.00
533.00
539.00
7,075
-1.00(-0.19%)
Jun 02, 2020
553.00
560.00
522.00
540.00
6,540
-12.00(-2.17%)
Jun 01, 2020
507.00
570.00
507.00
552.00
20,050
+35.00(+6.77%)
May 29, 2020
510.00
518.00
505.00
517.00
4,906
-6.00(-1.15%)
May 28, 2020
535.00
560.00
519.00
523.00
19,030
-1.00(-0.19%)
May 27, 2020
530.00
530.00
507.00
524.00
6,557
+1.00(+0.19%)
May 26, 2020
530.00
547.00
516.00
523.00
11,326
-5.00(-0.95%)
May 22, 2020
538.00
555.00
513.00
528.00
11,566
-8.00(-1.49%)
May 21, 2020
524.00
545.00
503.00
536.00
54,341
-180.00(-25.14%)
May 20, 2020
800.00
860.00
702.00
716.00
24,113
-253.00(-26.11%)
May 19, 2020
1143
1556
964.00
969.00
398,181
+330.00(+51.64%)
May 18, 2020
636.00
670.00
600.00
639.00
731
+9.00(+1.43%)
May 15, 2020
582.00
674.00
557.01
630.00
2,695
+27.00(+4.48%)
May 14, 2020
602.00
613.00
540.00
603.00
1,515
-6.00(-0.99%)
May 13, 2020
648.00
664.00
607.00
609.00
3,047
-55.00(-8.28%)
May 12, 2020
753.00
753.00
632.00
664.00
8,400
+3.00(+0.45%)
May 11, 2020
619.00
669.00
613.00
661.00
3,203
+30.00(+4.75%)
May 08, 2020
624.00
642.99
600.02
631.00
1,930
+9.00(+1.45%)
May 07, 2020
715.00
840.00
613.00
622.00
26,311
-25.00(-3.86%)
May 06, 2020
656.00
663.00
620.00
647.00
1,505
+28.00(+4.52%)
May 05, 2020
675.00
675.00
600.00
619.00
2,761
-53.00(-7.89%)
May 04, 2020
609.00
714.00
597.00
672.00
6,481
+64.00(+10.53%)
May 01, 2020
578.00
620.99
543.00
608.00
3,807
+18.00(+3.05%)
Apr 30, 2020
584.00
620.00
548.00
590.00
3,390
+11.00(+1.90%)
Apr 29, 2020
554.00
611.00
545.00
579.00
2,826
+30.00(+5.46%)
Apr 28, 2020
528.00
565.00
521.00
549.00
1,315
+2.00(+0.37%)
Apr 27, 2020
535.00
594.00
520.00
547.00
3,496
+11.00(+2.05%)
Apr 24, 2020
531.00
548.00
512.00
536.00
1,233
-2.00(-0.37%)
Apr 23, 2020
590.00
607.00
530.00
538.00
2,271
-46.00(-7.88%)
Apr 22, 2020
725.00
725.00
540.00
584.00
4,455
+28.00(+5.04%)
Apr 21, 2020
601.00
636.00
532.00
556.00
1,056
-61.00(-9.89%)
Apr 20, 2020
660.00
730.00
601.00
617.00
1,628
-53.00(-7.91%)
Apr 17, 2020
590.00
675.00
590.00
670.00
1,690
+14.00(+2.13%)
Apr 16, 2020
698.00
700.00
557.00
656.00
5,189
-68.00(-9.39%)
Apr 15, 2020
816.00
1140
665.00
724.00
136,433
+209.00(+40.58%)
Apr 14, 2020
493.00
520.00
475.00
515.00
606
+45.00(+9.57%)
Apr 13, 2020
464.00
485.00
435.00
470.00
309
+28.00(+6.33%)
Apr 09, 2020
429.00
480.00
429.00
442.00
451
-6.00(-1.34%)
Apr 08, 2020
455.00
467.00
428.01
448.00
264
+6.00(+1.36%)
Apr 07, 2020
453.00
461.00
419.00
442.00
201
-23.00(-4.95%)
Apr 06, 2020
426.00
484.21
407.83
465.00
986
+60.00(+14.81%)
Apr 03, 2020
390.00
424.00
385.00
405.00
418
+13.00(+3.32%)
Apr 02, 2020
421.00
455.99
392.00
392.00
558
-36.00(-8.41%)
Apr 01, 2020
500.00
519.00
397.00
428.00
947
-107.00(-20.00%)
Mar 31, 2020
505.00
560.00
500.00
535.00
541
+16.00(+3.08%)
Mar 30, 2020
542.00
600.00
500.00
519.00
2,196
-62.00(-10.67%)
Mar 27, 2020
620.00
625.00
565.00
581.00
867
-91.00(-13.54%)
Mar 26, 2020
614.00
760.00
531.00
672.00
3,230
+23.00(+3.54%)
Mar 25, 2020
574.00
657.00
525.00
649.00
1,763
+75.00(+13.07%)
Mar 24, 2020
611.00
626.00
472.00
574.00
1,874
-89.00(-13.42%)
Mar 23, 2020
663.00
702.00
611.00
663.00
886
-5.00(-0.75%)
Mar 20, 2020
1100
1146
624.00
668.00
5,172
-262.00(-28.17%)
Mar 19, 2020
1250
1296
690.00
930.00
7,159
+25.00(+2.76%)
Mar 18, 2020
525.00
1693
464.00
905.00
10,807
+429.00(+90.13%)
Mar 17, 2020
466.00
530.00
458.00
476.00
384
+10.00(+2.15%)
Mar 16, 2020
363.00
473.26
353.83
466.00
513
+55.00(+13.38%)
Mar 13, 2020
402.00
478.99
321.00
411.00
259
-5.00(-1.20%)
Mar 12, 2020
561.00
574.00
402.00
416.00
252
-145.01(-25.85%)
Mar 11, 2020
563.00
576.87
543.00
561.01
33
-59.99(-9.66%)
Mar 10, 2020
590.00
624.99
590.00
621.00
92
+15.00(+2.48%)
Mar 09, 2020
700.00
700.00
586.00
606.00
90
-54.00(-8.18%)
Mar 06, 2020
661.00
684.00
651.01
660.00
39
-7.00(-1.05%)
Mar 05, 2020
672.00
714.76
665.00
667.00
56
-28.23(-4.06%)
Mar 04, 2020
681.00
722.26
672.55
695.23
47
+14.23(+2.09%)
Mar 03, 2020
687.00
735.00
681.00
681.00
52
-19.00(-2.71%)
Mar 02, 2020
708.00
716.41
673.36
700.00
27
-33.00(-4.50%)
Feb 28, 2020
686.00
733.00
666.00
733.00
288
-19.00(-2.53%)
Feb 27, 2020
650.00
758.26
619.00
752.00
173
+30.47(+4.22%)
Feb 26, 2020
762.00
785.00
692.15
721.53
238
-40.47(-5.31%)
Feb 25, 2020
809.90
809.90
760.00
762.00
138
-38.00(-4.75%)
Feb 24, 2020
816.00
838.55
800.00
800.00
199
-43.00(-5.10%)
Feb 21, 2020
888.00
888.00
840.00
843.00
161
-27.00(-3.10%)
Feb 20, 2020
857.32
880.00
857.32
870.00
118
-22.04(-2.47%)
Feb 19, 2020
892.00
916.97
870.00
892.04
68
-7.96(-0.88%)
Feb 18, 2020
871.00
925.00
857.00
900.00
428
+4.00(+0.45%)
Feb 14, 2020
831.00
934.00
829.91
896.00
585
+56.00(+6.67%)
Feb 13, 2020
870.00
870.00
830.00
840.00
195
-1.00(-0.12%)
Feb 12, 2020
889.00
909.00
830.00
841.00
278
-65.00(-7.17%)
Feb 11, 2020
863.00
920.00
854.00
906.00
248
+40.00(+4.62%)
Feb 10, 2020
827.00
949.00
827.00
866.00
438
+13.00(+1.52%)
Feb 07, 2020
920.00
1050
853.00
853.00
1,665
-62.00(-6.78%)
Feb 06, 2020
801.00
917.00
801.00
915.00
1,244
+82.00(+9.84%)
Feb 05, 2020
832.00
844.00
794.00
833.00
254
-16.99(-2.00%)
Feb 04, 2020
827.00
967.00
752.47
849.99
1,420
+22.99(+2.78%)
Feb 03, 2020
828.00
920.00
801.00
827.00
636
+35.69(+4.51%)
Jan 31, 2020
781.00
824.42
750.00
791.31
423
-5.63(-0.71%)
Jan 30, 2020
832.00
848.99
781.28
796.94
348
-49.31(-5.83%)
Jan 29, 2020
876.00
890.00
827.50
846.25
308
-53.75(-5.97%)
Jan 28, 2020
877.66
985.01
850.00
900.00
548
+18.00(+2.04%)
Jan 27, 2020
924.00
941.00
859.00
882.00
575
-100.00(-10.18%)
Jan 24, 2020
1354
1354
922.86
982.00
2,563
-293.00(-22.98%)
Jan 23, 2020
1402
1460
1275
1275
266
-141.00(-9.96%)
Jan 22, 2020
1515
1540
1401
1416
302
-134.50(-8.67%)
Jan 21, 2020
1550
1594
1456
1550
202
-10.50(-0.67%)
Jan 17, 2020
1535
1610
1454
1561
154
+26.00(+1.69%)
Jan 16, 2020
1457
1700
1456
1535
759
+106.00(+7.42%)
Jan 15, 2020
1423
1519
1401
1429
359
+4.93(+0.35%)
Jan 14, 2020
1510
1529
1402
1424
285
-77.93(-5.19%)
Jan 13, 2020
1495
1532
1345
1502
504
-21.00(-1.38%)
Jan 10, 2020
1729
1771
1476
1523
708
-206.00(-11.91%)
Jan 09, 2020
1759
2120
1610
1729
2,201
-196.00(-10.18%)
Jan 08, 2020
2451
2750
1780
1925
17,194
+1118.00(+138.54%)
Jan 07, 2020
789.00
807.00
744.00
807.00
1,256
+1.00(+0.12%)
Jan 06, 2020
770.00
810.00
770.00
806.00
94
-3.00(-0.37%)
Jan 03, 2020
807.00
840.00
767.50
809.00
332
-5.00(-0.61%)
Jan 02, 2020
897.00
897.00
808.00
814.00
122
-50.00(-5.79%)
Dec 31, 2019
870.00
870.00
844.00
864.00
155
-11.00(-1.26%)
Dec 30, 2019
906.09
906.09
875.00
875.00
96
-23.00(-2.56%)
Dec 27, 2019
888.00
925.00
840.01
898.00
497
+44.00(+5.15%)
Dec 26, 2019
863.32
904.53
807.00
854.00
254
+0.00(+0.00%)
Dec 24, 2019
820.00
1044
802.00
854.00
1,103
+49.00(+6.09%)
Dec 23, 2019
779.00
844.83
750.35
805.00
303
+25.99(+3.34%)
Dec 20, 2019
816.01
823.31
748.18
779.01
320
-49.13(-5.93%)
Dec 19, 2019
806.00
885.07
742.94
828.14
691
+29.28(+3.67%)
Dec 18, 2019
727.00
798.86
703.00
798.86
301
+64.86(+8.84%)
Dec 17, 2019
721.00
850.00
705.00
734.00
402
-12.00(-1.61%)
Dec 16, 2019
759.00
789.00
717.00
746.00
85
-76.00(-9.25%)
Dec 13, 2019
869.20
869.20
810.00
822.00
40
-4.80(-0.58%)
Dec 12, 2019
940.00
940.00
800.40
826.80
52
-65.60(-7.35%)
Dec 11, 2019
920.00
928.00
882.00
892.40
12
-34.40(-3.71%)
Dec 10, 2019
920.00
960.00
920.00
926.80
11
+1.60(+0.17%)
Dec 09, 2019
980.00
1070
880.00
925.20
79
+4.80(+0.52%)
Dec 06, 2019
920.00
1200
920.00
920.40
184
-106.40(-10.36%)
Dec 05, 2019
920.00
1076
920.00
1027
68
+106.80(+11.61%)
Dec 04, 2019
960.00
960.00
880.00
920.00
19
-20.40(-2.17%)
Dec 03, 2019
922.00
940.80
880.00
940.40
30
-19.60(-2.04%)
Dec 02, 2019
920.00
960.00
920.00
960.00
8
-60.00(-5.88%)
Nov 29, 2019
1000
1076
944.80
1020
6
+0.00(+0.00%)
Nov 27, 2019
1031
1076
976.00
1020
15
-39.60(-3.74%)
Nov 26, 2019
1000
1068
980.00
1060
12
+59.20(+5.92%)
Nov 25, 2019
1040
1076
976.00
1000
32
-38.80(-3.73%)
Nov 22, 2019
1049
1049
968.00
1039
11
+39.20(+3.92%)
Nov 21, 2019
960.80
1118
960.00
1000
38
-40.00(-3.85%)
Nov 20, 2019
1040
1120
947.60
1040
25
+44.40(+4.46%)
Nov 19, 2019
1000
1000
920.00
995.60
12
+35.60(+3.71%)
Nov 18, 2019
920.00
1000
920.00
960.00
20
-81.60(-7.83%)
Nov 15, 2019
1080
1120
942.40
1042
52
+0.80(+0.08%)
Nov 14, 2019
1120
1148
912.00
1041
89
-31.20(-2.91%)
Nov 13, 2019
1120
1200
964.40
1072
75
-88.00(-7.59%)
Nov 12, 2019
1280
1280
1120
1160
47
-96.00(-7.64%)
Nov 11, 2019
1320
1440
1249
1256
51
-184.00(-12.78%)
Nov 08, 2019
1489
1493
1426
1440
4
+15.20(+1.07%)
Nov 07, 2019
1428
1520
1424
1425
13
+0.80(+0.06%)
Nov 06, 2019
1521
1533
1420
1424
22
-135.20(-8.67%)
Nov 05, 2019
1580
1610
1481
1559
4
-9.60(-0.61%)
Nov 04, 2019
1562
1655
1562
1569
15
+81.20(+5.46%)
Nov 01, 2019
1575
1600
1400
1488
44
-44.40(-2.90%)
Oct 31, 2019
1640
1671
1520
1532
22
-108.00(-6.59%)
Oct 30, 2019
1760
1760
1600
1640
6
+30.00(+1.86%)
Oct 29, 2019
1760
1760
1600
1610
6
-70.00(-4.17%)
Oct 28, 2019
1640
1800
1600
1680
3
+40.00(+2.44%)
Oct 25, 2019
1600
1680
1600
1640
4
+16.00(+0.99%)
Oct 24, 2019
1720
1840
1600
1624
25
-96.00(-5.58%)
Oct 23, 2019
1760
1760
1600
1720
5
+40.00(+2.38%)
Oct 22, 2019
1704
1744
1600
1680
18
-40.00(-2.33%)
Oct 21, 2019
1680
1744
1680
1720
20
+28.00(+1.65%)
Oct 18, 2019
1720
1720
1681
1692
2
-28.00(-1.63%)
Oct 17, 2019
1720
1720
1690
1720
11
+19.20(+1.13%)
Oct 16, 2019
1684
1800
1680
1701
6
+20.80(+1.24%)
Oct 15, 2019
1796
1796
1680
1680
15
-116.00(-6.46%)
Oct 14, 2019
1800
1800
1720
1796
4
-4.00(-0.22%)
Oct 11, 2019
1800
1800
1697
1800
3
+74.40(+4.31%)
Oct 10, 2019
1800
1800
1716
1726
10
-42.40(-2.40%)
Oct 09, 2019
1789
1800
1734
1768
7
-32.00(-1.78%)
Oct 08, 2019
1800
1840
1760
1800
3
-39.20(-2.13%)
Oct 07, 2019
1736
1880
1736
1839
5
-29.60(-1.58%)
Oct 04, 2019
1756
1880
1738
1869
9
+69.20(+3.85%)
Oct 03, 2019
1680
1974
1680
1800
44
+159.20(+9.70%)
Oct 02, 2019
1729
1800
1600
1640
19
-79.60(-4.63%)
Oct 01, 2019
1868
1899
1720
1720
27
-160.00(-8.51%)
Sep 30, 2019
1880
1974
1880
1880
12
+0.00(+0.00%)
Sep 27, 2019
1996
1996
1880
1880
13
-39.60(-2.06%)
Sep 26, 2019
1980
1980
1880
1920
6
+33.60(+1.78%)
Sep 25, 2019
1880
1960
1880
1886
8
-23.60(-1.24%)
Sep 24, 2019
1880
1960
1880
1910
24
+29.20(+1.55%)
Sep 23, 2019
1880
2032
1880
1880
51
-39.60(-2.06%)
Sep 20, 2019
1933
2032
1920
1920
9
-3.20(-0.17%)
Sep 19, 2019
1960
2032
1923
1923
22
-36.40(-1.86%)
Sep 18, 2019
1996
2080
1923
1960
6
-0.40(-0.02%)
Sep 17, 2019
2034
2034
1940
1960
5
+20.00(+1.03%)
Sep 16, 2019
1960
2040
1940
1940
22
-20.00(-1.02%)
Sep 13, 2019
1990
1990
1881
1960
4
+30.00(+1.55%)
Sep 12, 2019
1953
1996
1880
1930
7
-12.40(-0.64%)
Sep 11, 2019
1880
1996
1880
1942
11
+22.40(+1.17%)
Sep 10, 2019
1920
2000
1920
1920
4
+39.60(+2.11%)
Sep 09, 2019
1960
2000
1880
1880
13
-119.60(-5.98%)
Sep 06, 2019
2000
2086
1960
2000
26
+0.00(+0.00%)
Sep 05, 2019
1959
2040
1920
2000
9
+124.00(+6.61%)
Sep 04, 2019
2000
2000
1840
1876
12
-84.00(-4.29%)
Sep 03, 2019
2000
2000
1880
1960
4
+57.20(+3.01%)
Aug 30, 2019
1944
2000
1840
1903
15
-97.20(-4.86%)
Aug 29, 2019
2000
2200
1880
2000
14
+4.40(+0.22%)
Aug 28, 2019
2010
2153
1948
1996
14
-4.40(-0.22%)
Aug 27, 2019
2000
2120
1940
2000
6
+0.00(+0.00%)
Aug 26, 2019
2080
2160
2000
2000
8
-104.00(-4.94%)
Aug 23, 2019
2080
2159
2048
2104
5
+56.00(+2.73%)
Aug 22, 2019
2120
2142
2000
2048
3
-71.60(-3.38%)
Aug 21, 2019
2040
2160
2040
2120
4
+119.60(+5.98%)
Aug 20, 2019
2000
2200
2000
2000
41
+0.00(+0.00%)
Aug 19, 2019
1880
2040
1880
2000
25
+120.00(+6.38%)
Aug 16, 2019
1800
2040
1800
1880
43
+5.20(+0.28%)
Aug 15, 2019
1992
1992
1760
1875
5
+18.80(+1.01%)
Aug 14, 2019
1764
1856
1729
1856
5
-4.00(-0.22%)
Aug 13, 2019
1755
1920
1720
1860
31
+100.00(+5.68%)
Aug 12, 2019
1840
1880
1720
1760
8
-61.60(-3.38%)
Aug 09, 2019
1839
1960
1800
1822
8
+21.60(+1.20%)
Aug 08, 2019
1800
1820
1744
1800
3
-12.40(-0.68%)
Aug 07, 2019
1808
1900
1690
1812
13
-67.20(-3.58%)
Aug 06, 2019
1852
1940
1804
1880
21
+27.60(+1.49%)
Aug 05, 2019
1920
2000
1800
1852
16
-20.00(-1.07%)
Aug 02, 2019
1920
1920
1768
1872
20
-128.00(-6.40%)
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.