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
Vale ADR Representing One Ord Shs
(NY:
VALE
)
11.26
-0.06 (-0.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2020
7.429
7.435
7.250
7.264
27,980,406
-0.20(-2.65%)
Aug 28, 2020
7.336
7.511
7.316
7.462
24,309,796
+0.24(+3.39%)
Aug 27, 2020
7.369
7.389
7.131
7.217
24,496,262
-0.08(-1.09%)
Aug 26, 2020
7.415
7.468
7.214
7.297
39,485,864
-0.11(-1.52%)
Aug 25, 2020
7.389
7.422
7.277
7.409
35,831,180
-0.05(-0.71%)
Aug 24, 2020
7.429
7.468
7.376
7.462
30,720,214
+0.15(+1.99%)
Aug 21, 2020
7.363
7.419
7.264
7.316
34,535,560
-0.20(-2.64%)
Aug 20, 2020
7.283
7.521
7.277
7.514
37,051,992
+0.04(+0.53%)
Aug 19, 2020
7.673
7.713
7.448
7.475
31,759,936
-0.18(-2.41%)
Aug 18, 2020
7.666
7.772
7.594
7.660
39,914,076
+0.16(+2.11%)
Aug 17, 2020
7.514
7.614
7.415
7.501
42,868,276
+0.02(+0.26%)
Aug 14, 2020
7.475
7.502
7.402
7.481
26,229,010
+0.03(+0.44%)
Aug 13, 2020
7.574
7.580
7.409
7.448
26,561,690
-0.02(-0.27%)
Aug 12, 2020
7.435
7.541
7.363
7.468
39,674,480
+0.09(+1.25%)
Aug 11, 2020
7.594
7.633
7.356
7.376
46,940,240
-0.13(-1.67%)
Aug 10, 2020
7.528
7.604
7.381
7.501
64,097,036
+0.13(+1.79%)
Aug 07, 2020
7.468
7.472
7.303
7.369
64,448,072
-0.24(-3.21%)
Aug 06, 2020
7.686
7.772
7.594
7.614
40,313,228
-0.15(-1.96%)
Aug 05, 2020
7.765
7.891
7.732
7.765
40,099,744
+0.18(+2.35%)
Aug 04, 2020
7.382
7.594
7.343
7.587
114,595,528
+0.05(+0.61%)
Aug 03, 2020
7.792
7.798
7.481
7.541
42,525,068
-0.15(-1.89%)
Jul 31, 2020
7.785
7.792
7.650
7.686
28,590,584
-0.14(-1.77%)
Jul 30, 2020
7.878
7.970
7.713
7.825
44,574,100
-0.16(-1.99%)
Jul 29, 2020
7.864
8.023
7.851
7.983
37,392,504
+0.23(+2.98%)
Jul 28, 2020
7.699
7.785
7.653
7.752
31,088,684
-0.11(-1.43%)
Jul 27, 2020
7.567
7.884
7.495
7.864
63,692,720
+0.43(+5.77%)
Jul 24, 2020
7.409
7.488
7.320
7.435
54,540,488
-0.02(-0.27%)
Jul 23, 2020
7.653
7.699
7.448
7.455
41,423,448
-0.19(-2.50%)
Jul 22, 2020
7.739
7.739
7.600
7.647
42,755,140
+0.08(+1.05%)
Jul 21, 2020
7.554
7.643
7.491
7.567
42,156,024
+0.01(+0.17%)
Jul 20, 2020
7.475
7.590
7.462
7.554
31,296,640
+0.09(+1.15%)
Jul 17, 2020
7.547
7.561
7.468
7.468
39,153,456
+0.02(+0.27%)
Jul 16, 2020
7.567
7.584
7.442
7.448
42,193,804
-0.17(-2.25%)
Jul 15, 2020
7.752
7.779
7.475
7.620
35,789,460
-0.04(-0.52%)
Jul 14, 2020
7.125
7.686
7.085
7.660
73,409,064
+0.54(+7.61%)
Jul 13, 2020
7.224
7.330
7.098
7.118
39,198,044
-0.01(-0.09%)
Jul 10, 2020
6.980
7.141
6.953
7.125
35,940,932
+0.11(+1.51%)
Jul 09, 2020
7.184
7.204
6.947
7.019
28,981,690
-0.09(-1.21%)
Jul 08, 2020
7.105
7.165
7.006
7.105
34,552,676
+0.19(+2.77%)
Jul 07, 2020
7.039
7.079
6.914
6.914
23,988,664
-0.09(-1.23%)
Jul 06, 2020
6.993
7.085
6.960
6.999
34,686,068
+0.13(+1.83%)
Jul 02, 2020
6.874
7.003
6.838
6.874
26,528,408
+0.09(+1.26%)
Jul 01, 2020
6.848
6.897
6.676
6.788
34,641,016
-0.02(-0.29%)
Jun 30, 2020
6.689
6.871
6.643
6.808
32,979,948
+0.07(+0.98%)
Jun 29, 2020
6.788
6.818
6.669
6.742
22,149,360
+0.01(+0.20%)
Jun 26, 2020
6.834
6.917
6.682
6.729
28,190,476
-0.24(-3.50%)
Jun 25, 2020
6.900
6.973
6.778
6.973
48,610,796
+0.11(+1.54%)
Jun 24, 2020
7.072
7.079
6.811
6.867
27,643,548
-0.26(-3.70%)
Jun 23, 2020
7.131
7.247
7.079
7.131
36,972,168
+0.22(+3.25%)
Jun 22, 2020
6.894
7.026
6.854
6.907
26,995,290
+0.10(+1.45%)
Jun 19, 2020
6.940
6.984
6.788
6.808
66,291,416
-0.16(-2.27%)
Jun 18, 2020
6.920
6.983
6.887
6.966
52,150,364
-0.13(-1.77%)
Jun 17, 2020
6.999
7.118
6.947
7.092
52,836,196
+0.05(+0.75%)
Jun 16, 2020
7.145
7.178
6.882
7.039
66,589,080
+0.03(+0.47%)
Jun 15, 2020
6.669
7.006
6.649
7.006
51,243,552
-0.01(-0.19%)
Jun 12, 2020
6.980
7.065
6.782
7.019
48,408,028
+0.25(+3.71%)
Jun 11, 2020
6.947
7.013
6.722
6.768
45,676,396
-0.51(-6.99%)
Jun 10, 2020
7.442
7.448
7.224
7.277
45,545,476
-0.13(-1.78%)
Jun 09, 2020
7.277
7.435
7.244
7.409
29,026,044
-0.03(-0.44%)
Jun 08, 2020
7.363
7.462
7.231
7.442
47,132,396
+0.15(+2.08%)
Jun 05, 2020
7.409
7.478
7.198
7.290
70,702,592
+0.13(+1.85%)
Jun 04, 2020
6.947
7.184
6.894
7.158
62,903,064
+0.18(+2.55%)
Jun 03, 2020
7.013
7.092
6.914
6.980
54,482,024
+0.20(+3.02%)
Jun 02, 2020
6.636
6.775
6.613
6.775
43,993,164
+0.28(+4.27%)
Jun 01, 2020
6.498
6.590
6.478
6.498
40,574,872
+0.05(+0.82%)
May 29, 2020
6.266
6.468
6.197
6.445
56,315,528
+0.30(+4.83%)
May 28, 2020
6.372
6.379
6.128
6.148
37,501,628
-0.17(-2.72%)
May 27, 2020
6.154
6.332
6.075
6.319
43,885,588
+0.30(+5.05%)
May 26, 2020
6.181
6.181
5.969
6.016
48,323,708
+0.09(+1.45%)
May 22, 2020
5.956
6.042
5.870
5.930
35,456,624
-0.10(-1.64%)
May 21, 2020
6.121
6.200
5.973
6.029
52,536,416
-0.09(-1.51%)
May 20, 2020
6.174
6.240
6.058
6.121
35,490,728
+0.13(+2.21%)
May 19, 2020
5.963
6.068
5.903
5.989
49,544,836
+0.04(+0.67%)
May 18, 2020
5.903
5.959
5.808
5.949
54,205,300
+0.49(+8.95%)
May 15, 2020
5.527
5.623
5.434
5.461
46,734,600
+0.02(+0.36%)
May 14, 2020
5.243
5.461
5.190
5.441
46,813,840
+0.04(+0.73%)
May 13, 2020
5.500
5.507
5.296
5.401
42,365,644
+0.05(+0.99%)
May 12, 2020
5.547
5.580
5.342
5.349
30,815,084
-0.09(-1.58%)
May 11, 2020
5.547
5.613
5.421
5.434
35,890,688
-0.19(-3.40%)
May 08, 2020
5.382
5.652
5.378
5.626
41,710,388
+0.39(+7.44%)
May 07, 2020
5.217
5.349
5.203
5.236
34,571,256
+0.10(+1.93%)
May 06, 2020
5.144
5.203
5.078
5.137
30,702,892
-0.02(-0.38%)
May 05, 2020
5.316
5.401
5.157
5.157
26,348,988
-0.11(-2.13%)
May 04, 2020
5.151
5.276
5.124
5.269
23,631,686
+0.00(+0.00%)
May 01, 2020
5.283
5.309
5.203
5.269
24,216,962
-0.18(-3.27%)
Apr 30, 2020
5.560
5.606
5.415
5.448
38,518,704
-0.34(-5.82%)
Apr 29, 2020
5.461
5.808
5.448
5.784
54,920,276
+0.43(+8.01%)
Apr 28, 2020
5.335
5.401
5.144
5.355
37,335,896
+0.15(+2.92%)
Apr 27, 2020
5.217
5.263
5.124
5.203
39,805,652
+0.14(+2.74%)
Apr 24, 2020
5.170
5.188
4.860
5.065
68,868,632
-0.13(-2.42%)
Apr 23, 2020
5.236
5.428
5.184
5.190
42,021,308
-0.07(-1.38%)
Apr 22, 2020
5.184
5.292
5.157
5.263
33,180,300
+0.12(+2.31%)
Apr 21, 2020
5.177
5.203
5.018
5.144
32,657,582
-0.13(-2.50%)
Apr 20, 2020
5.316
5.375
5.230
5.276
39,204,516
-0.24(-4.43%)
Apr 17, 2020
5.467
5.553
5.410
5.520
28,266,348
+0.15(+2.83%)
Apr 16, 2020
5.448
5.448
5.263
5.368
31,875,984
-0.09(-1.57%)
Apr 15, 2020
5.428
5.507
5.335
5.454
27,782,878
-0.22(-3.84%)
Apr 14, 2020
5.811
5.864
5.646
5.672
30,571,446
+0.01(+0.23%)
Apr 13, 2020
5.580
5.679
5.507
5.659
27,963,756
+0.05(+0.82%)
Apr 09, 2020
5.705
5.791
5.547
5.613
33,881,032
+0.04(+0.71%)
Apr 08, 2020
5.520
5.629
5.487
5.573
29,263,406
+0.04(+0.72%)
Apr 07, 2020
5.732
5.745
5.500
5.534
34,321,428
+0.18(+3.33%)
Apr 06, 2020
5.342
5.461
5.223
5.355
41,527,164
+0.35(+6.99%)
Apr 03, 2020
5.263
5.335
4.919
5.005
43,483,460
-0.38(-6.99%)
Apr 02, 2020
5.507
5.593
5.233
5.382
41,615,288
+0.00(+0.00%)
Apr 01, 2020
5.243
5.547
5.243
5.382
41,354,140
-0.09(-1.69%)
Mar 31, 2020
5.428
5.664
5.395
5.474
51,927,980
+0.17(+3.11%)
Mar 30, 2020
5.329
5.385
5.193
5.309
27,374,256
+0.13(+2.55%)
Mar 27, 2020
5.104
5.382
5.071
5.177
31,834,454
-0.32(-5.77%)
Mar 26, 2020
5.494
5.586
5.258
5.494
39,177,340
+0.18(+3.48%)
Mar 25, 2020
5.084
5.438
4.952
5.309
49,869,112
+0.36(+7.20%)
Mar 24, 2020
4.853
5.022
4.768
4.952
49,518,260
+0.61(+13.98%)
Mar 23, 2020
4.418
4.609
4.285
4.345
49,179,500
-0.26(-5.73%)
Mar 20, 2020
5.012
5.203
4.536
4.609
54,641,044
-0.13(-2.79%)
Mar 19, 2020
4.774
5.005
4.517
4.741
47,101,828
-0.15(-2.97%)
Mar 18, 2020
4.966
5.296
4.566
4.886
76,058,600
-0.51(-9.42%)
Mar 17, 2020
5.362
5.705
5.091
5.395
46,403,084
+0.18(+3.42%)
Mar 16, 2020
4.688
5.500
4.688
5.217
50,137,340
-0.53(-9.20%)
Mar 13, 2020
5.976
6.108
5.104
5.745
85,706,176
+1.02(+21.51%)
Mar 12, 2020
4.900
5.071
4.365
4.728
117,810,432
-0.88(-15.76%)
Mar 11, 2020
6.101
6.253
5.395
5.613
111,942,264
-0.59(-9.57%)
Mar 10, 2020
5.751
6.405
5.751
6.207
108,266,192
+0.94(+17.94%)
Mar 09, 2020
5.481
5.798
5.184
5.263
90,517,120
-1.03(-16.37%)
Mar 06, 2020
6.220
6.527
6.220
6.293
63,850,484
-0.39(-5.83%)
Mar 05, 2020
6.775
6.788
6.524
6.682
89,546,848
-0.29(-4.17%)
Mar 04, 2020
6.940
7.052
6.815
6.973
69,892,720
+0.22(+3.33%)
Mar 03, 2020
7.006
7.198
6.702
6.748
98,131,656
-0.03(-0.49%)
Mar 02, 2020
6.676
6.907
6.590
6.782
84,546,576
+0.30(+4.58%)
Feb 28, 2020
6.339
6.498
6.293
6.484
89,302,296
-0.07(-1.01%)
Feb 27, 2020
6.471
6.709
6.379
6.550
78,096,144
-0.17(-2.55%)
Feb 26, 2020
6.861
6.980
6.669
6.722
74,648,176
-0.09(-1.26%)
Feb 25, 2020
7.059
7.138
6.762
6.808
62,195,264
-0.17(-2.37%)
Feb 24, 2020
7.231
7.250
6.920
6.973
76,559,408
-0.57(-7.53%)
Feb 21, 2020
7.547
7.580
7.439
7.541
60,164,560
-0.28(-3.63%)
Feb 20, 2020
7.983
8.003
7.798
7.825
29,365,284
-0.13(-1.66%)
Feb 19, 2020
7.957
7.990
7.911
7.957
24,572,086
+0.02(+0.25%)
Feb 18, 2020
7.937
8.023
7.878
7.937
38,470,000
+0.10(+1.26%)
Feb 14, 2020
7.897
7.924
7.772
7.838
23,773,844
-0.04(-0.50%)
Feb 13, 2020
7.911
7.937
7.845
7.878
32,876,872
-0.13(-1.57%)
Feb 12, 2020
8.056
8.069
8.003
8.003
37,491,200
+0.13(+1.68%)
Feb 11, 2020
7.878
7.950
7.858
7.871
45,668,236
+0.21(+2.76%)
Feb 10, 2020
7.785
7.805
7.600
7.660
45,299,404
-0.29(-3.65%)
Feb 07, 2020
8.056
8.056
7.911
7.950
56,450,160
-0.24(-2.90%)
Feb 06, 2020
8.346
8.346
8.119
8.188
24,810,586
-0.03(-0.32%)
Feb 05, 2020
8.294
8.307
8.201
8.214
26,981,670
+0.14(+1.72%)
Feb 04, 2020
8.109
8.155
8.063
8.076
31,914,764
+0.22(+2.77%)
Feb 03, 2020
7.812
7.911
7.805
7.858
27,174,408
+0.11(+1.45%)
Jan 31, 2020
7.779
7.808
7.653
7.746
35,155,108
-0.18(-2.33%)
Jan 30, 2020
7.792
7.950
7.706
7.930
39,569,028
+0.04(+0.50%)
Jan 29, 2020
7.990
8.023
7.864
7.891
33,237,716
-0.15(-1.89%)
Jan 28, 2020
8.089
8.122
7.977
8.043
37,866,064
+0.12(+1.50%)
Jan 27, 2020
7.983
8.023
7.884
7.924
61,106,500
-0.55(-6.54%)
Jan 24, 2020
8.710
8.716
8.426
8.479
46,281,640
-0.30(-3.46%)
Jan 23, 2020
8.677
8.799
8.624
8.782
39,802,088
-0.08(-0.89%)
Jan 22, 2020
8.829
8.901
8.815
8.862
21,571,856
+0.11(+1.28%)
Jan 21, 2020
8.934
8.934
8.710
8.749
35,843,556
-0.25(-2.79%)
Jan 17, 2020
8.895
9.027
8.842
9.000
33,362,950
+0.31(+3.57%)
Jan 16, 2020
8.769
8.769
8.657
8.690
20,749,994
-0.07(-0.75%)
Jan 15, 2020
8.875
8.875
8.690
8.756
24,122,030
-0.13(-1.41%)
Jan 14, 2020
8.895
8.947
8.822
8.881
26,603,926
+0.09(+0.98%)
Jan 13, 2020
8.558
8.848
8.551
8.795
39,496,420
+0.23(+2.70%)
Jan 10, 2020
8.630
8.673
8.538
8.564
21,285,060
-0.01(-0.15%)
Jan 09, 2020
8.663
8.673
8.554
8.578
27,164,010
-0.15(-1.74%)
Jan 08, 2020
8.703
8.829
8.663
8.729
37,733,676
-0.01(-0.08%)
Jan 07, 2020
8.617
8.789
8.611
8.736
28,561,252
+0.06(+0.68%)
Jan 06, 2020
8.637
8.713
8.617
8.677
29,096,834
-0.10(-1.13%)
Jan 03, 2020
8.736
8.878
8.736
8.776
26,911,100
-0.11(-1.19%)
Jan 02, 2020
8.789
8.895
8.776
8.881
29,395,336
+0.17(+1.89%)
Dec 31, 2019
8.710
8.753
8.657
8.716
12,429,688
+0.01(+0.08%)
Dec 30, 2019
8.756
8.809
8.710
8.710
17,863,474
-0.02(-0.23%)
Dec 27, 2019
8.690
8.782
8.690
8.729
27,750,388
-0.01(-0.07%)
Dec 26, 2019
8.684
8.761
8.677
8.736
22,670,296
+0.01(+0.15%)
Dec 24, 2019
8.632
8.787
8.619
8.723
8,109,400
+0.11(+1.28%)
Dec 23, 2019
8.671
8.690
8.600
8.613
36,705,400
+0.02(+0.23%)
Dec 20, 2019
8.645
8.684
8.574
8.593
41,989,036
+0.03(+0.38%)
Dec 19, 2019
8.502
8.645
8.483
8.561
20,514,226
+0.09(+1.07%)
Dec 18, 2019
8.464
8.509
8.360
8.470
27,776,996
-0.01(-0.08%)
Dec 17, 2019
8.489
8.535
8.444
8.477
27,743,516
-0.05(-0.53%)
Dec 16, 2019
8.632
8.632
8.522
8.522
31,574,172
+0.06(+0.77%)
Dec 13, 2019
8.379
8.554
8.344
8.457
49,444,596
+0.10(+1.16%)
Dec 12, 2019
8.133
8.379
8.127
8.360
33,868,580
+0.21(+2.62%)
Dec 11, 2019
8.056
8.166
8.036
8.146
20,989,028
+0.18(+2.28%)
Dec 10, 2019
7.991
8.023
7.933
7.965
18,188,330
-0.05(-0.65%)
Dec 09, 2019
8.088
8.166
7.997
8.017
65,508,108
-0.01(-0.08%)
Dec 06, 2019
7.952
8.046
7.920
8.023
34,491,164
+0.17(+2.23%)
Dec 05, 2019
7.797
7.887
7.758
7.848
20,590,152
+0.01(+0.17%)
Dec 04, 2019
7.810
7.861
7.777
7.835
16,471,941
+0.06(+0.83%)
Dec 03, 2019
7.784
7.803
7.712
7.771
31,294,484
-0.09(-1.15%)
Dec 02, 2019
7.758
7.907
7.712
7.861
27,696,472
+0.25(+3.23%)
Nov 29, 2019
7.628
7.678
7.602
7.615
11,505,548
-0.07(-0.93%)
Nov 27, 2019
7.719
7.725
7.589
7.686
24,048,070
-0.10(-1.33%)
Nov 26, 2019
7.751
7.822
7.661
7.790
40,422,448
+0.00(+0.00%)
Nov 25, 2019
7.784
7.861
7.758
7.790
28,826,692
+0.09(+1.18%)
Nov 22, 2019
7.641
7.725
7.602
7.699
47,159,392
+0.27(+3.66%)
Nov 21, 2019
7.356
7.453
7.298
7.427
23,571,146
+0.14(+1.87%)
Nov 20, 2019
7.324
7.421
7.207
7.291
19,175,762
-0.13(-1.75%)
Nov 19, 2019
7.408
7.434
7.324
7.421
24,180,504
+0.10(+1.42%)
Nov 18, 2019
7.369
7.408
7.304
7.317
20,613,076
-0.10(-1.40%)
Nov 15, 2019
7.350
7.453
7.317
7.421
19,239,228
+0.17(+2.32%)
Nov 14, 2019
7.285
7.350
7.240
7.253
19,944,536
-0.01(-0.18%)
Nov 13, 2019
7.350
7.376
7.240
7.266
22,946,548
-0.14(-1.84%)
Nov 12, 2019
7.460
7.499
7.382
7.402
30,911,230
-0.12(-1.55%)
Nov 11, 2019
7.473
7.525
7.447
7.518
93,961,528
-0.10(-1.36%)
Nov 08, 2019
7.615
7.716
7.583
7.622
28,204,460
-0.28(-3.60%)
Nov 07, 2019
7.900
7.978
7.810
7.907
34,571,860
+0.03(+0.33%)
Nov 06, 2019
7.777
7.952
7.777
7.881
29,139,982
-0.14(-1.70%)
Nov 05, 2019
8.082
8.082
7.978
8.017
26,670,134
+0.03(+0.41%)
Nov 04, 2019
8.030
8.043
7.958
7.984
21,664,696
+0.12(+1.57%)
Nov 01, 2019
7.771
7.904
7.764
7.861
38,446,032
+0.26(+3.41%)
Oct 31, 2019
7.732
7.738
7.512
7.602
24,721,048
-0.25(-3.22%)
Oct 30, 2019
7.745
7.855
7.641
7.855
24,918,126
-0.01(-0.08%)
Oct 29, 2019
7.784
7.900
7.784
7.861
25,209,470
-0.06(-0.74%)
Oct 28, 2019
7.894
7.920
7.822
7.920
33,502,212
+0.12(+1.58%)
Oct 25, 2019
7.674
7.816
7.667
7.797
43,452,380
+0.34(+4.60%)
Oct 24, 2019
7.622
7.628
7.440
7.453
30,288,676
-0.09(-1.20%)
Oct 23, 2019
7.512
7.570
7.466
7.544
20,629,442
+0.05(+0.69%)
Oct 22, 2019
7.427
7.531
7.421
7.492
26,804,998
+0.12(+1.67%)
Oct 21, 2019
7.285
7.369
7.266
7.369
15,631,302
+0.15(+2.06%)
Oct 18, 2019
7.279
7.350
7.214
7.220
20,355,578
-0.01(-0.18%)
Oct 17, 2019
7.317
7.343
7.220
7.233
22,936,330
-0.03(-0.36%)
Oct 16, 2019
7.253
7.304
7.214
7.259
35,530,048
-0.15(-2.01%)
Oct 15, 2019
7.466
7.505
7.385
7.408
29,081,286
-0.09(-1.21%)
Oct 14, 2019
7.505
7.525
7.437
7.499
20,053,730
-0.15(-1.95%)
Oct 11, 2019
7.570
7.706
7.557
7.648
36,353,704
+0.25(+3.42%)
Oct 10, 2019
7.240
7.460
7.240
7.395
35,109,380
+0.20(+2.79%)
Oct 09, 2019
7.246
7.249
7.117
7.194
18,781,318
+0.04(+0.54%)
Oct 08, 2019
7.240
7.266
7.149
7.156
30,873,900
-0.12(-1.69%)
Oct 07, 2019
7.408
7.460
7.259
7.279
19,314,298
-0.14(-1.83%)
Oct 04, 2019
7.285
7.427
7.275
7.415
33,745,748
+0.25(+3.53%)
Oct 03, 2019
7.058
7.230
6.948
7.162
40,989,668
+0.12(+1.75%)
Oct 02, 2019
7.227
7.266
7.026
7.039
55,099,924
-0.38(-5.07%)
Oct 01, 2019
7.402
7.551
7.385
7.415
29,982,436
-0.03(-0.43%)
Sep 30, 2019
7.330
7.466
7.311
7.447
19,840,840
+0.05(+0.61%)
Sep 27, 2019
7.473
7.502
7.343
7.402
20,849,280
-0.01(-0.09%)
Sep 26, 2019
7.492
7.492
7.366
7.408
22,648,748
-0.02(-0.26%)
Sep 25, 2019
7.246
7.440
7.207
7.427
25,385,302
+0.17(+2.32%)
Sep 24, 2019
7.376
7.382
7.230
7.259
24,648,748
-0.17(-2.27%)
Sep 23, 2019
7.453
7.525
7.415
7.427
25,619,866
-0.07(-0.95%)
Sep 20, 2019
7.512
7.567
7.427
7.499
22,418,562
+0.00(+0.00%)
Sep 19, 2019
7.518
7.583
7.479
7.499
21,259,964
-0.12(-1.61%)
Sep 18, 2019
7.680
7.732
7.531
7.622
23,725,054
-0.10(-1.34%)
Sep 17, 2019
7.583
7.748
7.563
7.725
21,382,736
+0.04(+0.51%)
Sep 16, 2019
7.706
7.755
7.635
7.686
28,145,460
-0.18(-2.30%)
Sep 13, 2019
8.004
8.017
7.845
7.868
38,386,420
-0.01(-0.16%)
Sep 12, 2019
7.810
7.907
7.738
7.881
47,183,328
+0.23(+3.05%)
Sep 11, 2019
7.628
7.729
7.538
7.648
31,051,308
+0.05(+0.68%)
Sep 10, 2019
7.453
7.641
7.408
7.596
32,010,642
+0.08(+1.03%)
Sep 09, 2019
7.343
7.518
7.337
7.518
29,274,362
+0.17(+2.38%)
Sep 06, 2019
7.317
7.408
7.317
7.343
26,002,648
+0.01(+0.09%)
Sep 05, 2019
7.421
7.460
7.317
7.337
25,595,620
+0.06(+0.80%)
Sep 04, 2019
7.233
7.291
7.201
7.279
26,270,238
+0.21(+3.02%)
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.