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
Genie Energy Ltd Cl B
(NY:
GNE
)
15.26
+0.18 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2022
9.026
9.227
8.939
8.949
42,940
-0.05(-0.53%)
Sep 29, 2022
9.016
9.230
8.949
8.997
34,166
-0.09(-0.95%)
Sep 28, 2022
8.911
9.265
8.911
9.083
45,602
+0.17(+1.93%)
Sep 27, 2022
8.825
9.198
8.786
8.911
53,317
+0.06(+0.65%)
Sep 26, 2022
8.892
9.217
8.748
8.853
49,110
-0.11(-1.18%)
Sep 23, 2022
8.939
9.093
8.861
8.959
82,382
+0.02(+0.21%)
Sep 22, 2022
8.853
9.051
8.748
8.939
48,203
-0.03(-0.32%)
Sep 21, 2022
9.428
9.428
8.939
8.968
52,528
-0.37(-4.00%)
Sep 20, 2022
9.093
9.428
9.042
9.341
41,684
+0.11(+1.24%)
Sep 19, 2022
8.968
9.270
8.614
9.227
81,979
+0.07(+0.73%)
Sep 16, 2022
9.169
9.179
8.978
9.160
87,177
-0.01(-0.10%)
Sep 15, 2022
9.332
9.418
8.997
9.169
70,491
-0.17(-1.84%)
Sep 14, 2022
9.284
9.437
9.188
9.341
37,782
+0.06(+0.62%)
Sep 13, 2022
9.294
9.466
9.217
9.284
54,153
-0.08(-0.82%)
Sep 12, 2022
9.093
9.485
9.093
9.361
72,509
+0.27(+2.95%)
Sep 09, 2022
9.188
9.188
8.882
9.093
59,214
-0.07(-0.73%)
Sep 08, 2022
9.140
9.332
9.006
9.160
64,545
+0.02(+0.21%)
Sep 07, 2022
8.920
9.255
8.872
9.140
86,988
+0.15(+1.70%)
Sep 06, 2022
9.188
9.237
8.815
8.987
158,072
-0.33(-3.49%)
Sep 02, 2022
9.380
9.581
9.169
9.313
59,636
+0.03(+0.31%)
Sep 01, 2022
9.839
9.839
9.217
9.284
139,111
-0.71(-7.09%)
Aug 31, 2022
9.657
10.01
9.581
9.992
92,158
+0.19(+1.95%)
Aug 30, 2022
10.33
10.40
9.753
9.801
69,061
-0.50(-4.83%)
Aug 29, 2022
10.04
10.67
9.954
10.30
102,147
+0.15(+1.51%)
Aug 26, 2022
10.53
10.60
10.05
10.15
112,948
-0.28(-2.66%)
Aug 25, 2022
10.53
10.53
10.15
10.42
92,542
-0.02(-0.18%)
Aug 24, 2022
10.27
10.49
10.21
10.44
103,288
+0.06(+0.55%)
Aug 23, 2022
10.00
10.41
9.743
10.38
89,946
+0.38(+3.83%)
Aug 22, 2022
10.07
10.15
9.332
10.00
218,429
-0.26(-2.52%)
Aug 19, 2022
10.67
10.86
10.24
10.26
104,963
-0.53(-4.88%)
Aug 18, 2022
10.20
10.89
10.19
10.79
140,527
+0.54(+5.23%)
Aug 17, 2022
10.21
10.43
10.15
10.25
101,928
+0.08(+0.80%)
Aug 16, 2022
10.27
10.36
10.17
10.17
138,881
+0.06(+0.56%)
Aug 15, 2022
9.694
10.29
9.694
10.11
208,240
+0.43(+4.42%)
Aug 12, 2022
9.485
9.694
9.361
9.685
77,396
+0.14(+1.49%)
Aug 11, 2022
9.352
9.685
9.352
9.542
72,331
+0.09(+0.90%)
Aug 10, 2022
9.704
9.732
9.304
9.457
99,409
-0.21(-2.16%)
Aug 09, 2022
9.400
9.827
9.247
9.666
157,019
+0.26(+2.73%)
Aug 08, 2022
9.029
9.675
8.886
9.409
186,070
+0.86(+10.00%)
Aug 05, 2022
8.307
8.596
8.292
8.554
108,337
+0.27(+3.21%)
Aug 04, 2022
9.190
9.190
8.078
8.288
217,288
-0.99(-10.66%)
Aug 03, 2022
9.837
9.971
9.133
9.276
201,223
-0.50(-5.15%)
Aug 02, 2022
9.761
9.837
9.656
9.780
96,775
+0.17(+1.78%)
Aug 01, 2022
9.266
9.666
9.162
9.609
192,997
+0.46(+4.98%)
Jul 29, 2022
8.924
9.219
8.848
9.152
74,373
+0.32(+3.66%)
Jul 28, 2022
8.924
8.924
8.573
8.829
56,147
-0.01(-0.11%)
Jul 27, 2022
8.573
8.910
8.573
8.839
66,786
+0.36(+4.26%)
Jul 26, 2022
8.535
8.687
8.459
8.478
52,753
-0.22(-2.51%)
Jul 25, 2022
8.858
8.994
8.658
8.696
64,462
-0.18(-2.03%)
Jul 22, 2022
9.133
9.181
8.768
8.877
40,510
-0.17(-1.89%)
Jul 21, 2022
8.858
9.129
8.808
9.048
88,608
+0.21(+2.37%)
Jul 20, 2022
8.734
8.939
8.611
8.839
34,509
+0.10(+1.20%)
Jul 19, 2022
8.791
8.986
8.707
8.734
61,779
+0.05(+0.55%)
Jul 18, 2022
8.544
8.782
7.670
8.687
223,495
+0.14(+1.67%)
Jul 15, 2022
8.639
8.677
8.497
8.544
46,274
-0.12(-1.43%)
Jul 14, 2022
8.506
8.677
8.466
8.668
40,254
+0.10(+1.11%)
Jul 13, 2022
8.487
8.791
8.487
8.573
54,656
+0.10(+1.12%)
Jul 12, 2022
8.487
8.649
8.383
8.478
94,148
+0.00(+0.00%)
Jul 11, 2022
8.278
8.601
8.278
8.478
54,636
+0.16(+1.94%)
Jul 08, 2022
9.095
9.095
8.231
8.316
103,853
-0.75(-8.28%)
Jul 07, 2022
8.668
9.100
8.638
9.067
143,684
+0.46(+5.30%)
Jul 06, 2022
8.221
8.696
8.164
8.611
126,065
+0.45(+5.47%)
Jul 05, 2022
8.411
8.479
7.994
8.164
64,216
-0.21(-2.50%)
Jul 01, 2022
8.791
8.791
8.335
8.373
82,721
-0.33(-3.82%)
Jun 30, 2022
8.383
8.740
8.297
8.706
80,136
+0.34(+4.09%)
Jun 29, 2022
8.411
8.502
8.190
8.364
61,281
-0.03(-0.34%)
Jun 28, 2022
8.506
8.758
8.307
8.392
150,138
-0.10(-1.23%)
Jun 27, 2022
8.154
8.497
7.983
8.497
140,301
+0.57(+7.19%)
Jun 24, 2022
7.613
8.078
7.613
7.926
59,623
+0.28(+3.60%)
Jun 23, 2022
7.974
8.193
7.641
7.651
97,758
-0.33(-4.17%)
Jun 22, 2022
7.841
8.040
7.613
7.983
58,571
+0.00(+0.00%)
Jun 21, 2022
7.584
7.983
7.551
7.983
60,197
+0.51(+6.87%)
Jun 17, 2022
7.489
7.518
7.128
7.470
127,819
+0.02(+0.25%)
Jun 16, 2022
7.679
7.679
7.337
7.451
41,475
-0.17(-2.24%)
Jun 15, 2022
7.622
7.736
7.446
7.622
54,351
+0.14(+1.91%)
Jun 14, 2022
7.594
7.755
7.404
7.480
161,303
-0.07(-0.88%)
Jun 13, 2022
7.309
7.755
7.309
7.546
58,768
+0.12(+1.66%)
Jun 10, 2022
7.983
8.240
7.297
7.423
76,831
-0.65(-8.01%)
Jun 09, 2022
8.326
8.402
7.926
8.069
60,079
-0.29(-3.41%)
Jun 08, 2022
8.411
8.440
8.173
8.354
58,339
-0.03(-0.34%)
Jun 07, 2022
8.240
8.430
8.235
8.383
148,813
+0.19(+2.32%)
Jun 06, 2022
7.983
8.259
7.979
8.193
99,067
+0.22(+2.74%)
Jun 03, 2022
7.793
8.002
7.793
7.974
73,761
+0.22(+2.82%)
Jun 02, 2022
7.527
7.793
7.527
7.755
72,825
+0.17(+2.26%)
Jun 01, 2022
7.831
7.841
7.499
7.584
78,893
-0.24(-3.04%)
May 31, 2022
7.575
7.841
7.546
7.822
92,169
+0.26(+3.39%)
May 27, 2022
7.166
7.575
7.138
7.565
73,198
+0.48(+6.70%)
May 26, 2022
6.938
7.147
6.932
7.090
74,926
+0.15(+2.19%)
May 25, 2022
6.938
6.995
6.919
6.938
67,624
+0.02(+0.27%)
May 24, 2022
6.938
6.995
6.843
6.919
68,824
-0.02(-0.27%)
May 23, 2022
6.976
7.128
6.914
6.938
57,195
+0.10(+1.39%)
May 20, 2022
6.928
6.971
6.843
6.843
43,745
+0.00(+0.00%)
May 19, 2022
6.985
7.085
6.843
6.843
77,263
-0.17(-2.37%)
May 18, 2022
6.962
7.187
6.924
7.009
94,382
+0.00(+0.00%)
May 17, 2022
7.122
7.122
6.924
7.009
86,967
-0.04(-0.53%)
May 16, 2022
7.056
7.197
7.014
7.047
331,222
+0.01(+0.13%)
May 13, 2022
6.360
7.103
6.323
7.037
720,429
+0.72(+11.31%)
May 12, 2022
5.993
6.351
5.937
6.322
88,383
+0.23(+3.70%)
May 11, 2022
6.144
6.144
5.974
6.097
82,025
+0.19(+3.18%)
May 10, 2022
5.908
6.050
5.880
5.908
45,065
+0.00(+0.00%)
May 09, 2022
6.040
6.322
5.739
5.908
120,583
-0.07(-1.10%)
May 06, 2022
6.097
6.097
5.930
5.974
34,257
-0.11(-1.85%)
May 05, 2022
6.125
6.219
6.002
6.087
31,417
+0.02(+0.38%)
May 04, 2022
5.943
6.073
5.897
6.064
54,129
+0.12(+2.03%)
May 03, 2022
5.915
5.990
5.843
5.943
25,169
+0.09(+1.59%)
May 02, 2022
6.027
6.073
5.832
5.850
53,164
-0.18(-2.93%)
Apr 29, 2022
6.147
6.203
5.999
6.027
25,589
-0.11(-1.82%)
Apr 28, 2022
6.082
6.259
6.082
6.138
43,572
+0.06(+0.92%)
Apr 27, 2022
6.231
6.283
6.082
6.082
18,727
-0.20(-3.11%)
Apr 26, 2022
6.315
6.463
6.241
6.277
46,565
+0.02(+0.30%)
Apr 25, 2022
6.398
6.454
6.240
6.259
47,261
-0.11(-1.75%)
Apr 22, 2022
6.352
6.500
6.338
6.370
41,643
-0.08(-1.29%)
Apr 21, 2022
6.500
6.701
6.370
6.454
78,494
-0.04(-0.57%)
Apr 20, 2022
6.073
6.500
6.073
6.491
37,431
+0.42(+6.88%)
Apr 19, 2022
5.999
6.129
5.999
6.073
14,564
+0.04(+0.62%)
Apr 18, 2022
6.055
6.101
5.804
6.036
27,049
-0.02(-0.31%)
Apr 14, 2022
6.222
6.222
6.045
6.055
17,418
-0.07(-1.21%)
Apr 13, 2022
6.222
6.240
6.129
6.129
13,990
-0.08(-1.35%)
Apr 12, 2022
6.212
6.342
6.194
6.212
17,626
+0.03(+0.45%)
Apr 11, 2022
6.240
6.361
6.185
6.185
32,598
-0.07(-1.19%)
Apr 08, 2022
6.259
6.324
6.259
6.259
20,681
-0.04(-0.59%)
Apr 07, 2022
6.352
6.361
6.268
6.296
30,875
-0.03(-0.44%)
Apr 06, 2022
6.315
6.445
6.268
6.324
38,784
+0.04(+0.59%)
Apr 05, 2022
6.268
6.398
6.268
6.287
13,613
+0.07(+1.20%)
Apr 04, 2022
6.268
6.380
6.212
6.212
21,687
-0.06(-0.89%)
Apr 01, 2022
6.333
6.389
6.240
6.268
21,660
+0.00(+0.00%)
Mar 31, 2022
6.277
6.407
6.268
6.268
16,116
-0.04(-0.59%)
Mar 30, 2022
6.324
6.389
6.147
6.305
14,286
-0.03(-0.44%)
Mar 29, 2022
6.482
6.482
6.277
6.333
19,261
-0.13(-2.01%)
Mar 28, 2022
6.454
6.482
6.301
6.463
17,895
+0.02(+0.29%)
Mar 25, 2022
6.305
6.463
6.250
6.445
23,681
+0.18(+2.81%)
Mar 24, 2022
6.194
6.305
6.037
6.268
34,167
+0.07(+1.20%)
Mar 23, 2022
6.287
6.296
6.092
6.194
9,955
-0.02(-0.30%)
Mar 22, 2022
6.045
6.296
6.026
6.212
20,128
+0.14(+2.29%)
Mar 21, 2022
6.185
6.185
5.990
6.073
20,091
-0.06(-0.91%)
Mar 18, 2022
6.287
6.287
6.045
6.129
24,114
-0.11(-1.79%)
Mar 17, 2022
6.194
6.305
6.083
6.240
36,273
+0.02(+0.30%)
Mar 16, 2022
6.380
6.389
6.110
6.222
20,672
-0.16(-2.47%)
Mar 15, 2022
6.138
6.482
6.138
6.380
42,934
+0.19(+3.00%)
Mar 14, 2022
6.185
6.287
6.076
6.194
40,578
+0.01(+0.15%)
Mar 11, 2022
6.407
6.407
6.111
6.185
27,948
-0.20(-3.20%)
Mar 10, 2022
5.925
6.389
5.897
6.389
165,011
+0.74(+13.16%)
Mar 09, 2022
5.665
5.711
5.581
5.646
37,145
-0.07(-1.30%)
Mar 08, 2022
5.702
5.804
5.688
5.720
38,934
+0.14(+2.50%)
Mar 07, 2022
5.553
5.711
5.479
5.581
42,359
-0.03(-0.50%)
Mar 04, 2022
5.627
5.646
5.517
5.609
14,870
+0.00(+0.00%)
Mar 03, 2022
5.572
5.609
5.497
5.609
5,953
+0.10(+1.86%)
Mar 02, 2022
5.637
5.711
5.256
5.507
33,181
+0.02(+0.34%)
Mar 01, 2022
5.832
5.832
5.488
5.488
22,377
-0.23(-4.06%)
Feb 28, 2022
5.479
5.804
5.479
5.720
25,874
+0.14(+2.50%)
Feb 25, 2022
5.479
5.627
5.516
5.581
11,506
+0.07(+1.35%)
Feb 24, 2022
5.702
5.702
5.479
5.507
21,276
-0.18(-3.10%)
Feb 23, 2022
5.674
5.785
5.674
5.683
13,822
+0.07(+1.32%)
Feb 22, 2022
5.479
5.665
5.479
5.609
50,418
+0.01(+0.17%)
Feb 18, 2022
5.600
0
+0.00(+0.08%)
Feb 17, 2022
5.756
5.756
5.531
5.595
21,526
-0.10(-1.77%)
Feb 16, 2022
5.677
5.769
5.632
5.696
12,107
-0.01(-0.16%)
Feb 15, 2022
5.531
5.751
5.531
5.705
26,786
+0.15(+2.64%)
Feb 14, 2022
5.604
5.641
5.517
5.558
25,859
-0.11(-1.94%)
Feb 11, 2022
5.714
5.788
5.503
5.668
36,811
+0.03(+0.49%)
Feb 10, 2022
5.503
5.769
5.471
5.641
42,820
+0.14(+2.50%)
Feb 09, 2022
5.228
5.549
5.164
5.503
130,001
+0.65(+13.42%)
Feb 08, 2022
4.751
4.953
4.641
4.852
33,509
+0.16(+3.32%)
Feb 07, 2022
4.577
4.705
4.577
4.696
30,047
+0.10(+2.20%)
Feb 04, 2022
4.614
4.632
4.586
4.595
11,466
-0.06(-1.18%)
Feb 03, 2022
4.595
4.678
4.586
4.650
27,420
-0.02(-0.39%)
Feb 02, 2022
4.586
4.678
4.577
4.669
32,919
+0.03(+0.59%)
Feb 01, 2022
4.540
4.718
4.540
4.641
11,027
+0.03(+0.60%)
Jan 31, 2022
4.632
4.577
4.614
23,628
+0.01(+0.20%)
Jan 28, 2022
4.614
4.655
4.568
4.604
16,169
+0.01(+0.20%)
Jan 27, 2022
4.430
4.705
4.430
4.595
17,813
+0.00(+0.00%)
Jan 26, 2022
4.604
4.714
4.586
4.595
26,833
+0.01(+0.20%)
Jan 25, 2022
4.669
4.714
4.549
4.586
27,618
-0.06(-1.19%)
Jan 24, 2022
4.669
4.769
4.594
4.641
33,276
-0.09(-1.94%)
Jan 21, 2022
4.769
4.843
4.678
4.733
53,189
-0.11(-2.27%)
Jan 20, 2022
4.843
4.916
4.815
4.843
13,426
-0.06(-1.12%)
Jan 19, 2022
4.893
4.944
4.801
4.898
64,266
-0.01(-0.19%)
Jan 18, 2022
4.797
4.935
4.769
4.907
24,330
+0.04(+0.75%)
Jan 14, 2022
4.870
0
-0.08(-1.67%)
Jan 13, 2022
4.870
5.045
4.864
4.953
30,192
+0.05(+0.93%)
Jan 12, 2022
4.870
5.020
4.852
4.907
12,558
+0.01(+0.19%)
Jan 11, 2022
4.834
4.999
4.834
4.898
23,596
-0.06(-1.11%)
Jan 10, 2022
4.958
5.008
4.834
4.953
41,327
+0.02(+0.37%)
Jan 07, 2022
4.935
4.998
4.880
4.935
8,129
-0.04(-0.74%)
Jan 06, 2022
5.090
5.118
4.889
4.971
40,815
-0.11(-2.17%)
Jan 05, 2022
5.109
5.201
4.999
5.081
17,895
+0.01(+0.18%)
Jan 04, 2022
5.146
5.201
5.064
5.072
8,450
-0.09(-1.78%)
Jan 03, 2022
5.072
5.228
5.049
5.164
16,082
+0.06(+1.08%)
Dec 31, 2021
5.026
5.182
5.004
5.109
19,934
+0.04(+0.72%)
Dec 30, 2021
4.889
5.136
4.861
5.072
49,757
+0.17(+3.56%)
Dec 29, 2021
4.935
4.999
4.860
4.898
92,005
-0.06(-1.29%)
Dec 28, 2021
4.824
5.017
4.824
4.962
18,870
+0.13(+2.66%)
Dec 27, 2021
4.880
4.884
4.815
4.834
150,632
-0.09(-1.86%)
Dec 23, 2021
4.916
4.999
4.907
4.925
17,661
+0.01(+0.19%)
Dec 22, 2021
5.072
5.090
4.870
4.916
31,924
-0.16(-3.07%)
Dec 21, 2021
5.127
5.155
4.916
5.072
89,335
-0.06(-1.07%)
Dec 20, 2021
5.173
5.256
4.999
5.127
57,459
-0.12(-2.27%)
Dec 17, 2021
4.962
5.246
4.962
5.246
77,240
+0.29(+5.93%)
Dec 16, 2021
4.769
5.045
4.769
4.953
302,950
+0.18(+3.85%)
Dec 15, 2021
4.769
4.852
4.733
4.769
139,891
+0.01(+0.19%)
Dec 14, 2021
4.760
4.889
4.641
4.760
448,775
-0.04(-0.76%)
Dec 13, 2021
4.641
4.880
4.641
4.797
53,176
+0.00(+0.00%)
Dec 10, 2021
4.999
4.999
4.779
4.797
38,899
-0.25(-4.91%)
Dec 09, 2021
5.126
5.126
5.035
5.045
43,033
-0.02(-0.36%)
Dec 08, 2021
5.054
5.081
4.925
5.063
62,392
+0.01(+0.18%)
Dec 07, 2021
4.779
5.228
4.736
5.054
145,470
+0.28(+5.96%)
Dec 06, 2021
4.678
4.822
4.604
4.769
62,498
+0.05(+0.97%)
Dec 03, 2021
4.696
4.760
4.659
4.724
22,703
+0.02(+0.39%)
Dec 02, 2021
4.659
4.705
4.614
4.705
30,627
+0.03(+0.59%)
Dec 01, 2021
4.687
4.788
4.650
4.678
41,770
-0.05(-0.97%)
Nov 30, 2021
4.705
4.733
4.586
4.724
113,995
+0.05(+0.98%)
Nov 29, 2021
4.641
4.714
4.586
4.678
25,945
+0.12(+2.62%)
Nov 26, 2021
4.586
4.701
4.513
4.559
18,262
-0.10(-2.17%)
Nov 24, 2021
4.733
4.739
4.733
4.659
17,638
-0.02(-0.39%)
Nov 23, 2021
4.393
4.724
4.366
4.678
192,146
+0.22(+4.94%)
Nov 22, 2021
4.366
4.522
4.366
4.458
85,187
+0.11(+2.53%)
Nov 19, 2021
4.531
4.540
4.348
4.348
24,199
-0.19(-4.24%)
Nov 18, 2021
4.403
4.545
4.522
4.540
72,676
+0.18(+4.21%)
Nov 17, 2021
4.659
4.741
4.357
4.357
55,466
-0.28(-6.13%)
Nov 16, 2021
4.852
4.880
4.641
4.641
45,442
-0.24(-4.89%)
Nov 15, 2021
4.834
4.990
4.834
4.880
35,275
+0.04(+0.76%)
Nov 12, 2021
4.907
4.907
4.834
4.843
21,177
-0.05(-0.94%)
Nov 11, 2021
4.788
4.907
4.788
4.889
13,366
+0.07(+1.52%)
Nov 10, 2021
4.907
4.788
4.815
34,540
-0.10(-2.05%)
Nov 09, 2021
4.953
5.034
4.907
4.916
20,055
-0.03(-0.56%)
Nov 08, 2021
5.063
5.063
4.880
4.944
46,296
-0.12(-2.36%)
Nov 05, 2021
5.155
5.182
5.045
5.063
30,341
-0.09(-1.78%)
Nov 04, 2021
4.898
5.182
4.687
5.155
108,957
+0.60(+13.08%)
Nov 03, 2021
4.595
4.614
4.531
4.559
54,083
-0.04(-0.80%)
Nov 02, 2021
4.531
4.604
4.476
4.595
51,983
+0.07(+1.62%)
Nov 01, 2021
4.595
4.624
4.540
4.522
140,800
-0.02(-0.40%)
Oct 29, 2021
4.669
4.760
4.503
4.540
115,212
-0.12(-2.56%)
Oct 28, 2021
5.054
5.081
4.614
4.659
194,881
-0.42(-8.30%)
Oct 27, 2021
5.173
5.173
5.054
5.081
52,931
-0.06(-1.25%)
Oct 26, 2021
5.246
5.146
234,680
-0.12(-2.26%)
Oct 25, 2021
5.338
5.356
5.210
5.265
70,372
-0.07(-1.37%)
Oct 22, 2021
5.320
5.393
5.265
5.338
34,166
+0.00(+0.00%)
Oct 21, 2021
5.356
5.403
5.301
5.338
68,179
-0.06(-1.19%)
Oct 20, 2021
5.393
5.459
5.366
5.402
11,446
+0.05(+0.86%)
Oct 19, 2021
5.320
5.402
5.301
5.356
45,053
+0.02(+0.34%)
Oct 18, 2021
5.457
5.457
5.274
5.338
120,407
-0.16(-2.84%)
Oct 15, 2021
5.962
5.962
5.366
5.494
219,240
-0.51(-8.55%)
Oct 14, 2021
5.989
6.072
5.962
6.008
9,956
+0.02(+0.31%)
Oct 13, 2021
6.090
6.115
5.962
5.989
29,459
-0.06(-1.06%)
Oct 12, 2021
6.109
6.109
6.035
6.054
9,656
-0.06(-0.90%)
Oct 11, 2021
6.044
6.109
5.907
6.109
36,599
-0.01(-0.15%)
Oct 08, 2021
6.017
6.127
5.989
6.118
28,788
+0.07(+1.21%)
Oct 07, 2021
6.026
6.127
6.017
6.044
16,690
+0.03(+0.46%)
Oct 06, 2021
6.008
6.017
5.898
6.017
12,156
+0.00(+0.00%)
Oct 05, 2021
5.980
6.026
5.934
6.017
30,495
-0.02(-0.30%)
Oct 04, 2021
5.934
6.072
5.934
6.035
10,233
+0.12(+2.02%)
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.