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
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
23.22
-0.44 (-1.86%)
Streaming Delayed Price
Updated: 1:47 PM EDT, Sep 20, 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
12440
13420
12400
12525
80,439
-420.00(-3.24%)
Jul 30, 2020
13355
14280
12795
12945
84,840
+430.00(+3.44%)
Jul 29, 2020
12620
12870
12415
12515
37,800
-395.00(-3.06%)
Jul 28, 2020
13030
13185
12300
12910
59,591
-75.00(-0.58%)
Jul 27, 2020
13335
13615
12970
12985
49,843
-640.00(-4.70%)
Jul 24, 2020
14170
14465
13580
13625
94,946
+90.00(+0.66%)
Jul 23, 2020
12740
13925
12620
13535
98,010
+625.00(+4.84%)
Jul 22, 2020
13285
13555
12900
12910
54,203
-240.00(-1.83%)
Jul 21, 2020
12465
13390
12265
13150
69,187
+175.00(+1.35%)
Jul 20, 2020
13680
13775
12640
12975
54,239
-1000.00(-7.16%)
Jul 17, 2020
14510
14720
13905
13975
46,039
-775.00(-5.25%)
Jul 16, 2020
15585
15645
14625
14750
59,624
-365.00(-2.41%)
Jul 15, 2020
15035
16090
15005
15115
79,179
-650.00(-4.12%)
Jul 14, 2020
17260
17810
15695
15765
121,798
-1515.00(-8.77%)
Jul 13, 2020
14825
17345
14790
17280
88,632
+2165.00(+14.32%)
Jul 10, 2020
15880
16390
15070
15115
60,818
-635.00(-4.03%)
Jul 09, 2020
15400
16760
15220
15750
100,981
+385.00(+2.51%)
Jul 08, 2020
15580
16390
15310
15365
62,932
-610.00(-3.82%)
Jul 07, 2020
15400
16045
14765
15975
49,574
+795.00(+5.24%)
Jul 06, 2020
14465
15455
14420
15180
43,435
-5.00(-0.03%)
Jul 02, 2020
14675
15395
14305
15185
58,544
-470.00(-3.00%)
Jul 01, 2020
15955
16375
15465
15655
49,731
-730.00(-4.46%)
Jun 30, 2020
17910
17990
16135
16385
50,595
-1305.00(-7.38%)
Jun 29, 2020
18600
19520
17650
17690
54,926
-1380.00(-7.24%)
Jun 26, 2020
17525
19375
17465
19070
73,077
+1620.00(+9.28%)
Jun 25, 2020
19005
19570
17420
17450
68,977
-1095.00(-5.90%)
Jun 24, 2020
17755
19710
17020
18545
100,038
+1735.00(+10.32%)
Jun 23, 2020
16165
17040
16100
16810
41,946
-550.00(-3.17%)
Jun 22, 2020
18940
19325
17250
17360
44,273
-1390.00(-7.41%)
Jun 19, 2020
17635
19710
17440
18750
47,027
+405.00(+2.21%)
Jun 18, 2020
19260
19565
18305
18345
28,724
-420.00(-2.24%)
Jun 17, 2020
18540
19625
18410
18765
29,693
-80.00(-0.42%)
Jun 16, 2020
17500
20375
17316
18845
45,130
-555.00(-2.86%)
Jun 15, 2020
22900
23980
19135
19400
42,528
-830.00(-4.10%)
Jun 12, 2020
19975
25500
19150
20230
74,417
-2550.00(-11.19%)
Jun 11, 2020
17665
23325
16620
22780
80,413
+7610.00(+50.16%)
Jun 10, 2020
15440
15870
14260
15170
27,373
-125.00(-0.82%)
Jun 09, 2020
14840
15440
14685
15295
22,000
+1060.00(+7.45%)
Jun 08, 2020
13715
14430
13620
14235
16,139
+460.00(+3.34%)
Jun 05, 2020
13620
14070
13520
13775
22,873
-1215.00(-8.11%)
Jun 04, 2020
15310
15535
14330
14990
25,688
-210.00(-1.38%)
Jun 03, 2020
15735
15870
15070
15200
26,442
-1045.00(-6.43%)
Jun 02, 2020
16800
17110
16205
16245
24,386
-680.00(-4.02%)
Jun 01, 2020
17390
17500
16770
16925
17,305
+140.00(+0.83%)
May 29, 2020
17855
18425
16765
16785
31,391
-905.00(-5.12%)
May 28, 2020
17010
17990
16735
17690
23,948
+960.00(+5.74%)
May 27, 2020
16650
18425
16555
16730
34,968
-600.00(-3.46%)
May 26, 2020
16400
17485
16340
17330
23,755
-310.00(-1.76%)
May 22, 2020
18105
18545
17560
17640
19,403
-215.00(-1.20%)
May 21, 2020
17270
18460
16915
17855
28,455
+605.00(+3.51%)
May 20, 2020
17695
18280
17175
17250
26,713
-1750.00(-9.21%)
May 19, 2020
17825
19085
17245
19000
18,193
+1280.00(+7.22%)
May 18, 2020
17645
18215
17330
17720
13,779
-1895.00(-9.66%)
May 15, 2020
21790
22305
19595
19615
30,535
-760.00(-3.73%)
May 14, 2020
23740
24815
20375
20375
45,940
-1655.00(-7.51%)
May 13, 2020
19435
23355
18840
22030
50,199
+2830.00(+14.74%)
May 12, 2020
15880
19200
15710
19200
20,900
+2535.00(+15.21%)
May 11, 2020
19150
19285
16540
16665
15,730
-1860.00(-10.04%)
May 08, 2020
19720
19950
18500
18525
16,415
-2110.00(-10.23%)
May 07, 2020
20885
21090
20310
20635
13,718
-1390.00(-6.31%)
May 06, 2020
21025
22085
20765
22025
12,273
+435.00(+2.01%)
May 05, 2020
21730
21825
20655
21590
13,213
-1400.00(-6.09%)
May 04, 2020
25000
25340
22890
22990
13,652
-810.00(-3.40%)
May 01, 2020
23625
24515
23020
23800
19,814
+2835.00(+13.52%)
Apr 30, 2020
20655
22110
20655
20965
13,878
+905.00(+4.51%)
Apr 29, 2020
20230
20325
19355
20060
11,243
-2030.00(-9.19%)
Apr 28, 2020
20460
22470
20295
22090
17,574
+540.00(+2.51%)
Apr 27, 2020
23285
23330
21095
21550
16,265
-2800.00(-11.50%)
Apr 24, 2020
25810
26330
24220
24350
18,947
-2200.00(-8.29%)
Apr 23, 2020
26150
27320
25345
26550
17,849
-140.00(-0.52%)
Apr 22, 2020
27285
27950
26235
26690
13,406
-2030.00(-7.07%)
Apr 21, 2020
28350
30325
28135
28720
20,536
+3090.00(+12.06%)
Apr 20, 2020
24090
25685
23250
25630
18,135
+3305.00(+14.80%)
Apr 17, 2020
22400
23535
22130
22325
21,134
-1440.00(-6.06%)
Apr 16, 2020
23800
24870
23465
23765
20,091
+155.00(+0.66%)
Apr 15, 2020
23150
24390
22620
23610
16,374
+2560.00(+12.16%)
Apr 14, 2020
21885
22105
20690
21050
14,070
-2850.00(-11.92%)
Apr 13, 2020
24505
25450
23875
23900
20,334
-835.00(-3.38%)
Apr 09, 2020
25300
25910
24540
24735
30,149
-745.00(-2.92%)
Apr 08, 2020
25980
26690
25035
25480
23,098
-870.00(-3.30%)
Apr 07, 2020
24220
26635
24045
26350
23,956
+1050.00(+4.15%)
Apr 06, 2020
25365
26140
24675
25300
15,976
-2995.00(-10.58%)
Apr 03, 2020
29750
30650
27930
28295
27,030
-1910.00(-6.32%)
Apr 02, 2020
32350
33210
30055
30205
23,080
-2760.00(-8.37%)
Apr 01, 2020
32250
33700
30080
32965
18,351
+3685.00(+12.59%)
Mar 31, 2020
31950
32230
28535
29280
25,374
-2430.00(-7.66%)
Mar 30, 2020
33260
34915
31610
31710
25,172
-1675.00(-5.02%)
Mar 27, 2020
33360
33815
31615
33385
20,442
+3795.00(+12.83%)
Mar 26, 2020
32530
33115
29000
29590
20,157
-4410.00(-12.97%)
Mar 25, 2020
31500
36010
31150
34000
22,694
+3800.00(+12.58%)
Mar 24, 2020
25295
31235
23045
30200
27,467
-4765.00(-13.63%)
Mar 23, 2020
41500
44245
32790
34965
27,159
-10590.00(-23.25%)
Mar 20, 2020
43940
48565
36165
45555
35,792
-1490.00(-3.17%)
Mar 19, 2020
60605
65115
39910
47045
43,355
-8270.00(-14.95%)
Mar 18, 2020
52285
67500
47665
55315
41,780
+11700.00(+26.83%)
Mar 17, 2020
42500
48400
39000
43615
42,175
-1455.00(-3.23%)
Mar 16, 2020
39500
47250
36850
45070
39,943
+16450.00(+57.48%)
Mar 13, 2020
27500
34900
27340
28620
56,056
-3890.00(-11.97%)
Mar 12, 2020
30600
34000
27120
32510
64,015
+8400.00(+34.84%)
Mar 11, 2020
22780
25160
22370
24110
51,138
+3885.00(+19.21%)
Mar 10, 2020
19460
23160
19150
20225
54,800
-1125.00(-5.27%)
Mar 09, 2020
26020
26450
21425
21350
51,309
+4625.00(+27.65%)
Mar 06, 2020
18340
19155
16390
16725
99,994
+2370.00(+16.51%)
Mar 05, 2020
13195
15090
12795
14355
59,140
+2730.00(+23.48%)
Mar 04, 2020
11850
12555
11350
11625
55,962
-1120.00(-8.79%)
Mar 03, 2020
10865
13135
10180
12745
130,421
+1900.00(+17.52%)
Mar 02, 2020
11095
12050
10800
10845
99,390
-615.00(-5.37%)
Feb 28, 2020
12710
13085
11050
11460
111,895
+605.00(+5.57%)
Feb 27, 2020
9900
10855
9540
10855
154,596
+2145.00(+24.63%)
Feb 26, 2020
8585
9215
8130
8710
100,665
-260.00(-2.90%)
Feb 25, 2020
7465
9350
7405
8970
121,241
+1110.00(+14.12%)
Feb 24, 2020
7560
7925
7065
7860
105,838
+1690.00(+27.39%)
Feb 21, 2020
5910
6400
5835
6170
71,880
+440.00(+7.68%)
Feb 20, 2020
5395
5915
5330
5730
59,193
+370.00(+6.90%)
Feb 19, 2020
5320
5420
5275
5360
17,532
-120.00(-2.19%)
Feb 18, 2020
5470
5640
5375
5480
31,281
+135.00(+2.53%)
Feb 14, 2020
5365
5518
5320
5345
25,983
-105.00(-1.93%)
Feb 13, 2020
5550
5600
5350
5450
29,940
+155.00(+2.93%)
Feb 12, 2020
5545
5600
5265
5295
32,381
-430.00(-7.51%)
Feb 11, 2020
5560
5740
5515
5725
26,268
+10.00(+0.17%)
Feb 10, 2020
5930
5940
5665
5715
20,831
-95.00(-1.64%)
Feb 07, 2020
5900
6040
5730
5810
37,172
+115.00(+2.02%)
Feb 06, 2020
5695
5865
5645
5695
23,703
-100.00(-1.73%)
Feb 05, 2020
5820
6090
5775
5795
24,631
-360.00(-5.85%)
Feb 04, 2020
6235
6275
6010
6155
35,076
-545.00(-8.13%)
Feb 03, 2020
6775
6920
6415
6700
41,563
-350.00(-4.96%)
Jan 31, 2020
6275
7345
6235
7050
92,878
+1000.00(+16.53%)
Jan 30, 2020
6565
6760
6045
6050
69,078
-150.00(-2.42%)
Jan 29, 2020
6020
6350
5940
6200
35,665
+10.00(+0.16%)
Jan 28, 2020
6530
6595
6135
6190
48,869
-585.00(-8.63%)
Jan 27, 2020
6615
6775
6395
6775
83,044
+915.00(+15.61%)
Jan 24, 2020
5275
6030
5245
5860
78,190
+480.00(+8.92%)
Jan 23, 2020
5545
5690
5375
5380
34,800
-35.00(-0.65%)
Jan 22, 2020
5225
5430
5220
5415
27,701
+45.00(+0.84%)
Jan 21, 2020
5410
5420
5200
5370
32,789
+60.00(+1.13%)
Jan 17, 2020
5280
5455
5270
5310
25,898
+20.00(+0.38%)
Jan 16, 2020
5365
5380
5260
5290
24,828
-195.00(-3.56%)
Jan 15, 2020
5505
5535
5420
5485
27,581
-30.00(-0.54%)
Jan 14, 2020
5580
5655
5430
5515
37,860
-50.00(-0.90%)
Jan 13, 2020
5700
5780
5555
5565
21,196
-230.00(-3.97%)
Jan 10, 2020
5815
5892
5695
5795
31,579
-45.00(-0.77%)
Jan 09, 2020
5935
6040
5830
5840
26,507
-345.00(-5.58%)
Jan 08, 2020
6275
6345
5930
6185
41,867
-180.00(-2.83%)
Jan 07, 2020
6455
6575
6260
6365
24,133
-105.00(-1.62%)
Jan 06, 2020
6825
6855
6400
6470
25,293
-35.00(-0.54%)
Jan 03, 2020
6775
6807
6325
6505
46,229
+440.00(+7.25%)
Jan 02, 2020
6180
6385
6045
6065
24,049
-380.00(-5.90%)
Dec 31, 2019
6985
7045
6408
6445
28,163
-425.00(-6.19%)
Dec 30, 2019
6595
6990
6585
6870
30,368
+355.00(+5.45%)
Dec 27, 2019
6280
6615
6270
6515
21,290
+195.00(+3.09%)
Dec 26, 2019
6255
6340
6250
6320
11,440
-20.00(-0.32%)
Dec 24, 2019
6390
6440
6310
6340
7,285
-100.00(-1.55%)
Dec 23, 2019
6360
6455
6355
6440
9,770
+40.00(+0.62%)
Dec 20, 2019
6245
6400
6220
6400
25,073
+110.00(+1.75%)
Dec 19, 2019
6495
6535
6280
6290
20,949
-255.00(-3.90%)
Dec 18, 2019
6315
6545
6295
6545
24,860
+115.00(+1.79%)
Dec 17, 2019
6400
6555
6360
6430
23,764
-80.00(-1.23%)
Dec 16, 2019
6415
6515
6305
6510
28,646
-225.00(-3.34%)
Dec 13, 2019
7280
7395
6710
6735
57,258
-490.00(-6.78%)
Dec 12, 2019
7830
7910
7165
7225
47,020
-640.00(-8.14%)
Dec 11, 2019
8025
8100
7790
7865
20,825
-270.00(-3.32%)
Dec 10, 2019
8080
8385
7900
8135
33,046
+15.00(+0.18%)
Dec 09, 2019
7610
8135
7535
8120
24,586
+560.00(+7.41%)
Dec 06, 2019
7500
7705
7445
7560
23,821
-375.00(-4.73%)
Dec 05, 2019
7930
8335
7920
7935
33,339
-185.00(-2.28%)
Dec 04, 2019
8310
8410
7960
8120
34,515
-595.00(-6.83%)
Dec 03, 2019
8915
9150
8660
8715
81,002
+780.00(+9.83%)
Dec 02, 2019
7385
8165
7380
7935
48,638
+515.00(+6.94%)
Nov 29, 2019
7310
7440
7265
7420
15,002
+210.00(+2.91%)
Nov 27, 2019
7185
7228
7150
7210
19,584
-60.00(-0.83%)
Nov 26, 2019
7345
7410
7215
7270
22,597
-115.00(-1.56%)
Nov 25, 2019
7675
7680
7385
7385
23,856
-550.00(-6.93%)
Nov 22, 2019
8120
8253
7935
7935
22,906
-385.00(-4.63%)
Nov 21, 2019
8195
8555
8170
8320
24,533
+50.00(+0.60%)
Nov 20, 2019
8190
8735
8035
8270
52,717
+110.00(+1.35%)
Nov 19, 2019
7950
8225
7925
8160
34,089
+120.00(+1.49%)
Nov 18, 2019
8050
8170
7950
8040
22,238
-20.00(-0.25%)
Nov 15, 2019
8400
8455
8045
8060
28,315
-560.00(-6.50%)
Nov 14, 2019
8825
8955
8610
8620
23,566
-180.00(-2.05%)
Nov 13, 2019
8855
8925
8670
8800
35,059
+65.00(+0.74%)
Nov 12, 2019
8775
8845
8610
8735
21,417
-155.00(-1.74%)
Nov 11, 2019
9210
9240
8750
8890
19,611
-35.00(-0.39%)
Nov 08, 2019
9285
9395
8918
8925
27,194
-295.00(-3.20%)
Nov 07, 2019
9075
9325
9050
9220
24,340
-120.00(-1.28%)
Nov 06, 2019
9390
9640
9310
9340
23,801
-50.00(-0.53%)
Nov 05, 2019
9210
9425
9160
9390
19,890
+255.00(+2.79%)
Nov 04, 2019
8895
9230
8865
9135
22,090
+35.00(+0.38%)
Nov 01, 2019
9310
9395
9072
9100
27,207
-650.00(-6.67%)
Oct 31, 2019
9695
10075
9605
9750
29,991
+190.00(+1.99%)
Oct 30, 2019
9910
10280
9520
9560
31,160
-355.00(-3.58%)
Oct 29, 2019
10075
10150
9815
9915
21,583
-10.00(-0.10%)
Oct 28, 2019
9710
9975
9680
9925
16,854
+140.00(+1.43%)
Oct 25, 2019
10375
10390
9772
9785
23,488
-490.00(-4.77%)
Oct 24, 2019
10355
10660
10265
10275
19,209
-245.00(-2.33%)
Oct 23, 2019
10810
10830
10500
10520
18,737
-180.00(-1.68%)
Oct 22, 2019
10360
10720
10265
10700
19,197
+240.00(+2.29%)
Oct 21, 2019
10705
10760
10450
10460
17,350
-430.00(-3.95%)
Oct 18, 2019
11000
11300
10745
10890
33,582
-40.00(-0.37%)
Oct 17, 2019
10800
11040
10685
10930
26,269
-100.00(-0.91%)
Oct 16, 2019
11200
11385
11000
11030
26,070
-210.00(-1.87%)
Oct 15, 2019
11345
11365
10995
11240
38,094
-480.00(-4.10%)
Oct 14, 2019
12385
12385
11700
11720
22,662
-585.00(-4.75%)
Oct 11, 2019
12840
12965
12000
12305
60,517
-1225.00(-9.05%)
Oct 10, 2019
14220
14285
13415
13530
34,524
-680.00(-4.79%)
Oct 09, 2019
14345
14670
13760
14210
37,648
-825.00(-5.49%)
Oct 08, 2019
14170
15045
13935
15035
54,004
+1610.00(+11.99%)
Oct 07, 2019
13545
13720
12970
13425
29,510
+200.00(+1.51%)
Oct 04, 2019
14235
14250
13200
13225
31,942
-1180.00(-8.19%)
Oct 03, 2019
15190
15835
14390
14405
47,578
-885.00(-5.79%)
Oct 02, 2019
14445
15535
14445
15290
68,623
+1480.00(+10.72%)
Oct 01, 2019
12565
13880
12455
13810
51,405
+790.00(+6.07%)
Sep 30, 2019
13425
13430
12810
13020
20,463
-585.00(-4.30%)
Sep 27, 2019
12835
14165
12750
13605
50,629
+505.00(+3.85%)
Sep 26, 2019
12915
13465
12875
13100
29,050
+185.00(+1.43%)
Sep 25, 2019
13435
14070
12755
12915
33,970
-475.00(-3.55%)
Sep 24, 2019
12045
13540
12005
13390
55,058
+870.00(+6.95%)
Sep 23, 2019
12715
12810
12215
12520
22,088
-150.00(-1.18%)
Sep 20, 2019
11620
12840
11540
12670
35,141
+865.00(+7.33%)
Sep 19, 2019
11915
11920
11510
11805
28,485
-300.00(-2.48%)
Sep 18, 2019
12560
13050
12080
12105
41,544
-625.00(-4.91%)
Sep 17, 2019
12915
13085
12725
12730
15,062
-95.00(-0.74%)
Sep 16, 2019
12910
13035
12500
12825
19,961
+270.00(+2.15%)
Sep 13, 2019
12650
12755
12355
12555
32,381
-270.00(-2.11%)
Sep 12, 2019
12955
13225
12640
12825
25,195
-480.00(-3.61%)
Sep 11, 2019
13650
13705
13205
13305
26,785
-345.00(-2.53%)
Sep 10, 2019
14035
14305
13610
13650
32,806
-65.00(-0.47%)
Sep 09, 2019
13545
14265
13500
13715
33,296
-190.00(-1.37%)
Sep 06, 2019
14285
14435
13825
13905
27,341
-670.00(-4.60%)
Sep 05, 2019
14880
14910
14295
14575
24,970
-865.00(-5.60%)
Sep 04, 2019
15995
16450
15415
15440
20,006
-1585.00(-9.31%)
Sep 03, 2019
16780
17230
16390
17025
28,862
+1150.00(+7.24%)
Aug 30, 2019
15350
16495
15340
15875
25,556
+40.00(+0.25%)
Aug 29, 2019
16115
16350
15565
15835
23,362
-1045.00(-6.19%)
Aug 28, 2019
18030
18465
16850
16880
24,550
-555.00(-3.18%)
Aug 27, 2019
16530
18125
16460
17435
30,591
+435.00(+2.56%)
Aug 26, 2019
16445
17750
16415
17000
25,977
-660.00(-3.74%)
Aug 23, 2019
15630
18145
14680
17660
70,781
+2775.00(+18.64%)
Aug 22, 2019
14435
15520
14340
14885
26,459
+335.00(+2.30%)
Aug 21, 2019
14745
14940
14500
14550
21,909
-1200.00(-7.62%)
Aug 20, 2019
15320
15875
15190
15750
19,303
+560.00(+3.69%)
Aug 19, 2019
15990
16085
15090
15190
23,805
-1880.00(-11.01%)
Aug 16, 2019
18070
18070
16975
17070
21,714
-1545.00(-8.30%)
Aug 15, 2019
18575
19835
18305
18615
35,449
-675.00(-3.50%)
Aug 14, 2019
17645
19330
17140
19290
45,319
+3295.00(+20.60%)
Aug 13, 2019
18365
18460
15975
15995
28,870
-2000.00(-11.11%)
Aug 12, 2019
16670
18090
16530
17995
26,669
+1760.00(+10.84%)
Aug 09, 2019
15805
16715
15570
16235
34,428
+835.00(+5.42%)
Aug 08, 2019
16395
16720
15290
15400
30,100
-1515.00(-8.96%)
Aug 07, 2019
18580
19195
16775
16915
52,876
+165.00(+0.99%)
Aug 06, 2019
17455
18830
16750
16750
50,802
-1755.00(-9.48%)
Aug 05, 2019
16975
18815
16750
18505
63,333
+3205.00(+20.95%)
Aug 02, 2019
15110
16210
14955
15300
58,629
+240.00(+1.59%)
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.