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
Golden Ocean Gp
(NQ:
GOGL
)
13.41
+0.18 (+1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2017
4.324
4.335
4.277
4.286
284,135
-0.10(-2.24%)
Sep 28, 2017
4.411
4.466
4.352
4.384
335,090
+0.04(+0.88%)
Sep 27, 2017
4.247
4.406
4.231
4.346
532,092
-0.01(-0.25%)
Sep 26, 2017
4.357
4.378
4.280
4.357
499,635
-0.09(-1.97%)
Sep 25, 2017
4.624
4.641
4.406
4.444
685,077
-0.32(-6.66%)
Sep 22, 2017
4.903
4.914
4.739
4.761
303,757
+0.00(+0.00%)
Sep 21, 2017
4.909
4.909
4.756
4.761
430,064
-0.19(-3.86%)
Sep 20, 2017
4.958
5.029
4.909
4.952
353,185
+0.15(+3.07%)
Sep 19, 2017
4.832
4.843
4.767
4.805
223,556
+0.01(+0.23%)
Sep 18, 2017
4.772
4.832
4.717
4.794
340,018
-0.11(-2.34%)
Sep 15, 2017
4.898
4.931
4.849
4.909
400,250
-0.03(-0.66%)
Sep 14, 2017
4.859
4.958
4.840
4.941
313,543
+0.14(+2.96%)
Sep 13, 2017
4.892
4.892
4.745
4.799
747,696
-0.20(-4.04%)
Sep 12, 2017
5.062
5.116
4.958
5.002
351,748
-0.26(-4.89%)
Sep 11, 2017
5.280
5.313
5.237
5.259
313,327
-0.01(-0.21%)
Sep 08, 2017
5.280
5.308
5.231
5.269
246,208
+0.07(+1.37%)
Sep 07, 2017
5.313
5.324
5.177
5.198
280,515
+0.01(+0.21%)
Sep 06, 2017
5.182
5.215
5.144
5.187
343,061
+0.08(+1.50%)
Sep 05, 2017
5.182
5.259
5.045
5.111
536,547
+0.00(+0.00%)
Sep 01, 2017
5.084
5.142
5.029
5.111
360,952
+0.02(+0.43%)
Aug 31, 2017
5.133
5.182
5.073
5.089
577,065
+0.04(+0.87%)
Aug 30, 2017
5.007
5.067
4.931
5.045
423,687
+0.02(+0.44%)
Aug 29, 2017
5.084
5.125
5.013
5.023
592,322
-0.12(-2.34%)
Aug 28, 2017
5.231
5.259
5.130
5.144
654,297
-0.23(-4.27%)
Aug 25, 2017
5.051
5.439
5.051
5.373
1,238,837
+0.51(+10.45%)
Aug 24, 2017
4.810
4.903
4.799
4.865
441,521
-0.02(-0.34%)
Aug 23, 2017
4.777
4.898
4.706
4.881
706,871
+0.13(+2.64%)
Aug 22, 2017
4.641
4.756
4.641
4.756
319,463
+0.02(+0.35%)
Aug 21, 2017
4.772
4.810
4.706
4.739
458,643
-0.02(-0.34%)
Aug 18, 2017
4.701
4.783
4.663
4.756
627,679
+0.30(+6.62%)
Aug 17, 2017
4.559
4.646
4.384
4.460
1,248,352
-0.27(-5.66%)
Aug 16, 2017
4.750
4.788
4.695
4.728
723,615
+0.21(+4.59%)
Aug 15, 2017
4.603
4.603
4.504
4.521
638,731
-0.01(-0.24%)
Aug 14, 2017
4.570
4.597
4.504
4.532
430,115
+0.19(+4.41%)
Aug 11, 2017
4.280
4.395
4.242
4.340
380,805
-0.02(-0.50%)
Aug 10, 2017
4.477
4.510
4.340
4.362
457,593
-0.01(-0.25%)
Aug 09, 2017
4.417
4.444
4.346
4.373
431,249
+0.00(+0.00%)
Aug 08, 2017
4.411
4.439
4.340
4.373
279,847
-0.01(-0.25%)
Aug 07, 2017
4.417
4.439
4.291
4.384
671,783
+0.07(+1.65%)
Aug 04, 2017
4.318
4.357
4.275
4.313
528,741
+0.23(+5.62%)
Aug 03, 2017
4.269
4.286
4.050
4.083
417,918
-0.20(-4.72%)
Aug 02, 2017
4.242
4.313
4.187
4.286
502,381
+0.10(+2.48%)
Aug 01, 2017
4.122
4.204
4.116
4.182
566,483
+0.25(+6.40%)
Jul 31, 2017
3.908
3.952
3.892
3.930
315,270
+0.17(+4.51%)
Jul 28, 2017
3.761
3.821
3.744
3.761
140,542
+0.07(+1.78%)
Jul 27, 2017
3.788
3.788
3.673
3.695
340,821
-0.13(-3.50%)
Jul 26, 2017
3.843
3.859
3.799
3.829
279,296
-0.11(-2.84%)
Jul 25, 2017
3.848
3.985
3.843
3.941
547,741
+0.22(+5.87%)
Jul 24, 2017
3.744
3.766
3.679
3.723
175,625
-0.02(-0.44%)
Jul 21, 2017
3.772
3.772
3.701
3.739
250,781
-0.01(-0.15%)
Jul 20, 2017
3.881
3.881
3.723
3.744
412,613
-0.07(-1.86%)
Jul 19, 2017
3.804
3.848
3.783
3.815
371,949
+0.03(+0.72%)
Jul 18, 2017
3.908
3.925
3.774
3.788
583,479
-0.04(-1.00%)
Jul 17, 2017
3.881
3.933
3.799
3.826
575,522
+0.13(+3.40%)
Jul 14, 2017
3.717
3.755
3.668
3.701
134,432
-0.02(-0.59%)
Jul 13, 2017
3.679
3.744
3.652
3.723
280,465
+0.07(+1.95%)
Jul 12, 2017
3.657
3.684
3.613
3.651
374,148
+0.04(+1.21%)
Jul 11, 2017
3.553
3.613
3.504
3.608
670,443
+0.25(+7.49%)
Jul 10, 2017
3.334
3.362
3.313
3.356
364,832
+0.14(+4.24%)
Jul 07, 2017
3.302
3.318
3.181
3.220
691,138
-0.16(-4.69%)
Jul 06, 2017
3.460
3.493
3.356
3.378
489,820
+0.00(+0.00%)
Jul 05, 2017
3.515
3.515
3.362
3.378
817,488
-0.35(-9.38%)
Jul 03, 2017
3.646
3.810
3.641
3.728
584,534
+0.05(+1.49%)
Jun 30, 2017
3.690
3.537
3.673
519,078
+0.20(+5.66%)
Jun 29, 2017
3.449
3.498
3.422
3.477
486,289
-0.08(-2.15%)
Jun 28, 2017
3.657
3.662
3.520
3.553
477,541
-0.06(-1.66%)
Jun 27, 2017
3.608
3.651
3.548
3.613
703,269
+0.17(+5.09%)
Jun 26, 2017
3.433
3.471
3.356
3.438
628,104
-0.07(-1.87%)
Jun 23, 2017
3.455
3.515
3.433
3.504
331,440
+0.07(+1.99%)
Jun 22, 2017
3.449
3.482
3.422
3.436
241,032
+0.05(+1.37%)
Jun 21, 2017
3.356
3.444
3.329
3.389
307,466
+0.01(+0.16%)
Jun 20, 2017
3.411
3.449
3.360
3.384
215,408
-0.07(-1.90%)
Jun 19, 2017
3.438
3.498
3.400
3.449
571,902
+0.07(+1.94%)
Jun 16, 2017
3.302
3.405
3.285
3.384
427,839
+0.06(+1.81%)
Jun 15, 2017
3.460
3.477
3.313
3.323
491,261
-0.21(-5.88%)
Jun 14, 2017
3.602
3.646
3.518
3.531
818,460
+0.04(+1.10%)
Jun 13, 2017
3.471
3.542
3.405
3.493
598,562
+0.04(+1.19%)
Jun 12, 2017
3.526
3.569
3.438
3.452
797,216
+0.04(+1.04%)
Jun 09, 2017
3.198
3.449
3.192
3.416
1,383,407
+0.31(+9.84%)
Jun 08, 2017
2.995
3.138
2.968
3.110
1,053,614
+0.07(+2.15%)
Jun 07, 2017
3.149
3.170
3.006
3.045
660,512
-0.05(-1.59%)
Jun 06, 2017
3.072
3.097
2.968
3.094
651,838
-0.01(-0.35%)
Jun 05, 2017
3.077
3.127
3.034
3.105
405,423
+0.01(+0.35%)
Jun 02, 2017
3.214
3.238
3.067
3.094
1,044,844
-0.08(-2.41%)
Jun 01, 2017
3.099
3.181
3.067
3.170
1,163,968
+0.08(+2.65%)
May 31, 2017
3.231
3.252
3.077
3.088
1,187,661
-0.27(-7.98%)
May 30, 2017
3.400
3.422
3.334
3.356
756,510
-0.13(-3.61%)
May 26, 2017
3.400
3.504
3.384
3.482
607,133
+0.10(+2.91%)
May 25, 2017
3.422
3.471
3.340
3.384
776,207
-0.04(-1.20%)
May 24, 2017
3.613
3.624
3.345
3.425
1,765,725
-0.30(-8.14%)
May 23, 2017
3.662
3.766
3.635
3.728
666,227
+0.07(+1.79%)
May 22, 2017
3.646
3.684
3.608
3.662
614,848
+0.07(+1.82%)
May 19, 2017
3.531
3.608
3.498
3.597
663,108
+0.16(+4.78%)
May 18, 2017
3.438
3.498
3.395
3.433
811,263
+0.13(+3.80%)
May 17, 2017
3.367
3.367
3.274
3.307
564,133
-0.09(-2.58%)
May 16, 2017
3.389
3.405
3.307
3.395
682,263
+0.02(+0.49%)
May 15, 2017
3.471
3.493
3.329
3.378
717,099
-0.08(-2.22%)
May 12, 2017
3.515
3.531
3.427
3.455
702,416
-0.09(-2.47%)
May 11, 2017
3.630
3.630
3.515
3.542
601,180
-0.11(-2.99%)
May 10, 2017
3.569
3.701
3.559
3.651
551,431
+0.03(+0.75%)
May 09, 2017
3.651
3.690
3.537
3.624
535,531
-0.05(-1.34%)
May 08, 2017
3.766
3.799
3.608
3.673
1,129,356
+0.07(+1.97%)
May 05, 2017
3.542
3.623
3.487
3.602
870,664
+0.27(+8.21%)
May 04, 2017
3.580
3.580
3.302
3.329
1,672,430
-0.37(-10.04%)
May 03, 2017
3.930
3.930
3.662
3.701
1,462,147
-0.37(-9.13%)
May 02, 2017
4.083
4.149
4.056
4.072
1,235,193
-0.11(-2.61%)
May 01, 2017
4.171
4.269
4.154
4.182
266,322
+0.02(+0.39%)
Apr 28, 2017
4.214
4.313
4.160
4.165
914,985
-0.07(-1.68%)
Apr 27, 2017
4.193
4.275
4.160
4.236
757,624
-0.09(-2.02%)
Apr 26, 2017
4.313
4.357
4.275
4.324
751,942
+0.17(+4.22%)
Apr 25, 2017
4.160
4.242
4.111
4.149
537,879
-0.06(-1.43%)
Apr 24, 2017
4.247
4.291
4.127
4.209
1,153,250
+0.16(+4.05%)
Apr 21, 2017
4.078
4.122
4.018
4.045
926,468
-0.03(-0.80%)
Apr 20, 2017
4.165
4.236
3.968
4.078
2,331,391
-0.03(-0.67%)
Apr 19, 2017
4.324
4.357
4.050
4.105
1,790,607
-0.10(-2.47%)
Apr 18, 2017
4.406
4.444
4.138
4.209
2,825,844
-0.31(-6.89%)
Apr 17, 2017
4.444
4.532
4.444
4.521
435,124
+0.05(+1.10%)
Apr 13, 2017
4.499
4.581
4.428
4.471
702,162
-0.05(-1.21%)
Apr 12, 2017
4.728
4.734
4.488
4.526
997,001
-0.21(-4.50%)
Apr 11, 2017
4.821
4.827
4.657
4.739
777,424
-0.12(-2.47%)
Apr 10, 2017
4.756
4.947
4.723
4.859
1,421,618
+0.10(+2.18%)
Apr 07, 2017
4.679
4.849
4.510
4.756
3,892,879
+0.19(+4.07%)
Apr 06, 2017
4.346
4.728
4.340
4.570
2,913,881
+0.38(+9.00%)
Apr 05, 2017
4.247
4.351
4.176
4.193
982,977
-0.08(-1.79%)
Apr 04, 2017
4.198
4.307
4.160
4.269
722,368
-0.06(-1.39%)
Apr 03, 2017
4.329
4.389
4.275
4.329
675,851
+0.15(+3.53%)
Mar 31, 2017
4.127
4.236
4.127
4.182
476,948
-0.06(-1.42%)
Mar 30, 2017
4.264
4.275
4.187
4.242
555,282
-0.01(-0.26%)
Mar 29, 2017
4.296
4.340
4.225
4.253
1,411,907
-0.18(-4.07%)
Mar 28, 2017
4.340
4.512
4.275
4.433
1,917,177
+0.38(+9.30%)
Mar 27, 2017
3.963
4.122
3.952
4.056
729,115
-0.11(-2.62%)
Mar 24, 2017
4.122
4.204
4.100
4.165
561,048
+0.07(+1.67%)
Mar 23, 2017
3.974
4.105
3.963
4.097
994,962
-0.05(-1.12%)
Mar 22, 2017
4.045
4.149
4.001
4.143
769,232
-0.01(-0.26%)
Mar 21, 2017
4.373
4.389
4.089
4.154
988,663
-0.30(-6.75%)
Mar 20, 2017
4.400
4.493
4.349
4.455
664,948
-0.01(-0.24%)
Mar 17, 2017
4.433
4.537
4.428
4.466
1,149,470
+0.11(+2.51%)
Mar 16, 2017
4.236
4.400
4.187
4.357
1,099,531
+0.13(+2.97%)
Mar 15, 2017
4.105
4.296
4.075
4.231
1,507,770
+0.39(+10.26%)
Mar 14, 2017
3.892
3.958
3.804
3.837
1,092,479
+0.11(+2.93%)
Mar 13, 2017
3.744
3.783
3.723
3.728
452,895
+0.02(+0.44%)
Mar 10, 2017
3.673
3.717
3.651
3.712
293,873
+0.14(+3.82%)
Mar 09, 2017
3.646
3.646
3.537
3.575
254,338
-0.08(-2.10%)
Mar 08, 2017
3.744
3.766
3.619
3.651
431,121
-0.09(-2.48%)
Mar 07, 2017
3.777
3.832
3.739
3.744
330,427
-0.01(-0.29%)
Mar 06, 2017
3.804
3.821
3.739
3.755
508,590
-0.09(-2.28%)
Mar 03, 2017
3.772
3.908
3.744
3.843
932,741
-0.03(-0.85%)
Mar 02, 2017
3.739
3.977
3.690
3.876
1,124,444
+0.09(+2.46%)
Mar 01, 2017
3.739
3.876
3.717
3.783
887,429
+0.05(+1.32%)
Feb 28, 2017
3.548
3.739
3.548
3.733
891,393
+0.28(+8.07%)
Feb 27, 2017
3.378
3.477
3.334
3.455
598,000
-0.03(-0.94%)
Feb 24, 2017
3.553
3.569
3.455
3.487
383,383
-0.15(-4.06%)
Feb 23, 2017
3.624
3.657
3.520
3.635
851,181
+0.15(+4.23%)
Feb 22, 2017
3.477
3.548
3.438
3.487
504,666
-0.06(-1.69%)
Feb 21, 2017
3.553
3.569
3.455
3.548
922,131
+0.34(+10.66%)
Feb 17, 2017
3.206
3.206
3.206
0
+0.03(+0.95%)
Feb 16, 2017
3.274
3.274
3.143
3.176
743,580
+0.02(+0.69%)
Feb 15, 2017
3.187
3.236
3.149
3.154
1,043,871
-0.14(-4.15%)
Feb 14, 2017
3.105
3.506
3.056
3.291
3,228,158
+0.18(+5.80%)
Feb 13, 2017
3.176
3.187
3.094
3.110
334,146
-0.03(-1.04%)
Feb 10, 2017
3.159
3.220
3.127
3.143
598,343
+0.11(+3.79%)
Feb 09, 2017
3.072
3.088
3.012
3.028
306,253
+0.07(+2.40%)
Feb 08, 2017
2.941
2.963
2.908
2.957
170,367
-0.06(-1.99%)
Feb 07, 2017
2.995
3.045
2.979
3.017
165,607
+0.03(+0.91%)
Feb 06, 2017
2.974
3.012
2.941
2.990
200,163
-0.03(-0.91%)
Feb 03, 2017
2.985
3.028
2.957
3.017
269,141
-0.01(-0.36%)
Feb 02, 2017
2.990
3.039
2.968
3.028
511,539
-0.06(-1.95%)
Feb 01, 2017
3.050
3.116
3.028
3.088
245,108
+0.10(+3.48%)
Jan 31, 2017
2.957
2.990
2.886
2.985
333,930
-0.05(-1.62%)
Jan 30, 2017
3.034
3.039
2.968
3.034
224,723
+0.02(+0.73%)
Jan 27, 2017
3.094
3.110
2.995
3.012
449,489
-0.21(-6.45%)
Jan 26, 2017
3.165
3.225
3.116
3.220
732,292
-0.07(-2.00%)
Jan 25, 2017
3.241
3.362
3.205
3.285
733,220
+0.09(+2.91%)
Jan 24, 2017
3.170
3.220
3.127
3.192
835,234
-0.06(-1.85%)
Jan 23, 2017
3.072
3.329
3.057
3.252
1,378,376
+0.26(+8.58%)
Jan 20, 2017
2.864
3.072
2.864
2.995
1,219,886
+0.15(+5.38%)
Jan 19, 2017
2.766
2.845
2.755
2.842
456,830
+0.07(+2.36%)
Jan 18, 2017
2.711
2.853
2.702
2.777
439,094
+0.10(+3.89%)
Jan 17, 2017
2.684
2.733
2.660
2.673
191,018
-0.07(-2.40%)
Jan 13, 2017
2.739
2.739
2.739
0
-0.01(-0.20%)
Jan 12, 2017
2.700
2.755
2.679
2.744
144,040
+0.09(+3.29%)
Jan 11, 2017
2.602
2.684
2.575
2.657
199,603
-0.01(-0.21%)
Jan 10, 2017
2.739
2.739
2.651
2.662
155,780
-0.10(-3.76%)
Jan 09, 2017
2.684
2.777
2.635
2.766
149,920
-0.05(-1.94%)
Jan 06, 2017
2.782
2.832
2.755
2.821
292,007
-0.04(-1.34%)
Jan 05, 2017
2.700
2.919
2.700
2.859
606,183
+0.22(+8.51%)
Jan 04, 2017
2.624
2.657
2.591
2.635
197,368
+0.03(+1.05%)
Jan 03, 2017
2.569
2.607
2.542
2.607
126,326
+0.03(+1.27%)
Dec 30, 2016
2.575
2.575
2.575
0
-0.02(-0.63%)
Dec 29, 2016
2.580
2.624
2.564
2.591
121,277
+0.09(+3.49%)
Dec 28, 2016
2.591
2.591
2.504
2.504
114,263
-0.11(-4.18%)
Dec 27, 2016
2.514
2.624
2.514
2.613
158,158
+0.13(+5.29%)
Dec 23, 2016
2.482
2.482
2.482
0
+0.15(+6.32%)
Dec 22, 2016
2.356
2.389
2.318
2.334
225,883
+0.03(+1.43%)
Dec 21, 2016
2.318
2.350
2.268
2.301
266,681
+0.08(+3.44%)
Dec 20, 2016
2.263
2.263
2.208
2.225
243,738
-0.04(-1.69%)
Dec 19, 2016
2.307
2.307
2.219
2.263
231,918
-0.03(-1.19%)
Dec 16, 2016
2.312
2.340
2.285
2.290
286,828
+0.07(+2.95%)
Dec 15, 2016
2.203
2.274
2.203
2.225
148,060
+0.06(+2.78%)
Dec 14, 2016
2.225
2.236
2.159
2.165
174,555
-0.16(-6.82%)
Dec 13, 2016
2.301
2.350
2.258
2.323
451,905
-0.03(-1.39%)
Dec 12, 2016
2.329
2.378
2.296
2.356
328,089
+0.03(+1.17%)
Dec 09, 2016
2.274
2.334
2.268
2.329
231,485
+0.03(+1.19%)
Dec 08, 2016
2.307
2.318
2.268
2.301
150,493
-0.09(-3.66%)
Dec 07, 2016
2.411
2.419
2.383
2.389
215,338
-0.04(-1.80%)
Dec 06, 2016
2.405
2.432
2.394
2.432
266,157
+0.08(+3.49%)
Dec 05, 2016
2.350
2.378
2.334
2.350
282,637
+0.02(+0.94%)
Dec 02, 2016
2.307
2.361
2.285
2.329
294,737
+0.07(+2.90%)
Dec 01, 2016
2.378
2.389
2.219
2.263
414,093
-0.03(-1.43%)
Nov 30, 2016
2.340
2.361
2.285
2.296
337,164
+0.05(+2.19%)
Nov 29, 2016
2.252
2.274
2.225
2.247
218,031
+0.01(+0.24%)
Nov 28, 2016
2.176
2.258
2.176
2.241
256,026
+0.09(+4.06%)
Nov 25, 2016
2.143
2.192
2.115
2.154
366,398
-0.17(-7.29%)
Nov 23, 2016
2.323
2.323
2.323
0
+0.07(+2.91%)
Nov 22, 2016
2.367
2.378
2.225
2.258
634,247
-0.08(-3.50%)
Nov 21, 2016
2.345
2.361
2.307
2.340
435,715
+0.03(+1.18%)
Nov 18, 2016
2.334
2.405
2.279
2.312
464,009
+0.05(+2.17%)
Nov 17, 2016
2.498
2.542
2.236
2.263
1,596,799
-0.21(-8.41%)
Nov 16, 2016
2.487
2.777
2.356
2.471
2,869,329
+0.18(+7.88%)
Nov 15, 2016
2.378
2.400
2.274
2.290
885,041
-0.01(-0.47%)
Nov 14, 2016
2.367
2.367
2.230
2.301
525,607
-0.05(-2.32%)
Nov 11, 2016
2.263
2.383
2.258
2.356
776,242
+0.08(+3.61%)
Nov 10, 2016
2.137
2.394
2.132
2.274
774,929
+0.19(+8.90%)
Nov 09, 2016
2.022
2.092
2.012
2.088
104,192
+0.04(+2.14%)
Nov 08, 2016
1.984
2.050
1.984
2.044
47,784
+0.08(+3.89%)
Nov 07, 2016
1.935
1.987
1.935
1.968
37,861
+0.00(+0.00%)
Nov 04, 2016
1.995
2.001
1.962
1.968
22,042
-0.01(-0.55%)
Nov 03, 2016
1.979
2.024
1.976
1.979
32,135
+0.03(+1.40%)
Nov 02, 2016
2.001
2.001
1.941
1.951
39,283
-0.05(-2.73%)
Nov 01, 2016
2.039
2.039
1.979
2.006
46,370
+0.02(+0.82%)
Oct 31, 2016
2.055
2.055
1.973
1.990
64,185
-0.04(-1.89%)
Oct 28, 2016
2.017
2.066
2.017
2.028
72,499
+0.09(+4.80%)
Oct 27, 2016
1.946
1.979
1.913
1.935
47,275
-0.01(-0.56%)
Oct 26, 2016
1.913
1.984
1.913
1.946
57,469
+0.03(+1.71%)
Oct 25, 2016
1.962
1.962
1.913
1.913
76,540
-0.08(-3.85%)
Oct 24, 2016
1.995
1.995
1.957
1.990
81,361
-0.01(-0.55%)
Oct 21, 2016
1.995
2.022
1.973
2.001
60,019
-0.04(-2.14%)
Oct 20, 2016
2.028
2.055
2.006
2.044
56,261
-0.02(-1.06%)
Oct 19, 2016
2.083
2.115
2.066
2.066
55,330
+0.00(+0.00%)
Oct 18, 2016
2.083
2.121
2.057
2.066
41,953
+0.03(+1.34%)
Oct 17, 2016
2.072
2.077
2.039
2.039
25,412
-0.04(-1.84%)
Oct 14, 2016
2.099
2.126
2.050
2.077
101,420
-0.01(-0.26%)
Oct 13, 2016
2.110
2.110
2.072
2.083
167,407
-0.07(-3.30%)
Oct 12, 2016
2.148
2.165
2.132
2.154
58,219
-0.01(-0.51%)
Oct 11, 2016
2.258
2.268
2.159
2.165
126,961
-0.13(-5.71%)
Oct 10, 2016
2.318
2.356
2.289
2.296
100,888
+0.03(+1.45%)
Oct 07, 2016
2.372
2.372
2.252
2.263
50,387
-0.11(-4.61%)
Oct 06, 2016
2.356
2.394
2.350
2.372
108,617
+0.05(+2.12%)
Oct 05, 2016
2.296
2.356
2.290
2.323
159,153
+0.06(+2.65%)
Oct 04, 2016
2.274
2.307
2.258
2.263
52,297
+0.06(+2.73%)
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.