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
Gty Technology Holdings Inc
(NQ:
GTYH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 6, 2022
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, 2020
2.680
2.770
2.620
2.650
20,834
+0.01(+0.38%)
Sep 29, 2020
2.600
2.650
2.550
2.640
29,180
+0.04(+1.54%)
Sep 28, 2020
2.390
2.610
2.380
2.600
28,146
+0.22(+9.24%)
Sep 25, 2020
2.310
2.410
2.200
2.380
32,800
+0.08(+3.48%)
Sep 24, 2020
2.330
2.340
2.160
2.300
69,065
-0.01(-0.43%)
Sep 23, 2020
2.380
2.440
2.280
2.310
84,393
-0.09(-3.75%)
Sep 22, 2020
2.560
2.580
2.345
2.400
57,661
-0.16(-6.07%)
Sep 21, 2020
2.650
2.840
2.540
2.555
68,398
-0.20(-7.43%)
Sep 18, 2020
2.760
2.870
2.570
2.760
283,800
+0.08(+2.99%)
Sep 17, 2020
2.790
2.790
2.650
2.680
44,972
-0.17(-5.96%)
Sep 16, 2020
2.780
2.880
2.743
2.850
190,807
+0.09(+3.26%)
Sep 15, 2020
2.690
2.810
2.650
2.760
49,874
+0.04(+1.47%)
Sep 14, 2020
2.620
2.730
2.620
2.720
38,149
+0.06(+2.26%)
Sep 11, 2020
2.680
2.750
2.610
2.660
60,000
-0.03(-1.12%)
Sep 10, 2020
2.840
2.850
2.680
2.690
42,628
-0.15(-5.28%)
Sep 09, 2020
2.820
2.940
2.750
2.840
43,765
+0.02(+0.71%)
Sep 08, 2020
2.720
2.870
2.675
2.820
51,119
+0.06(+2.17%)
Sep 04, 2020
2.830
2.854
2.610
2.760
61,500
-0.04(-1.43%)
Sep 03, 2020
2.910
2.915
2.780
2.800
108,094
-0.13(-4.44%)
Sep 02, 2020
3.240
3.310
2.850
2.930
92,008
-0.24(-7.57%)
Sep 01, 2020
3.230
3.350
3.150
3.170
35,365
-0.10(-2.91%)
Aug 31, 2020
3.300
3.390
3.225
3.265
79,080
-0.04(-1.36%)
Aug 28, 2020
3.050
3.400
3.000
3.310
111,500
+0.27(+8.88%)
Aug 27, 2020
2.900
3.090
2.780
3.040
65,388
+0.12(+4.11%)
Aug 26, 2020
2.770
2.990
2.770
2.920
283,410
+0.14(+5.04%)
Aug 25, 2020
2.940
2.989
2.760
2.780
40,253
-0.11(-3.81%)
Aug 24, 2020
2.870
2.950
2.870
2.890
57,435
+0.05(+1.76%)
Aug 21, 2020
3.010
3.020
2.710
2.840
120,700
-0.17(-5.65%)
Aug 20, 2020
3.010
3.100
3.010
3.010
38,427
-0.04(-1.31%)
Aug 19, 2020
3.070
3.150
3.020
3.050
26,781
-0.03(-0.97%)
Aug 18, 2020
3.190
3.250
3.050
3.080
69,429
-0.10(-3.14%)
Aug 17, 2020
3.250
3.340
3.160
3.180
55,607
-0.04(-1.24%)
Aug 14, 2020
3.200
3.370
3.200
3.220
83,400
+0.02(+0.63%)
Aug 13, 2020
3.470
3.590
3.190
3.200
158,477
-0.42(-11.60%)
Aug 12, 2020
4.100
4.220
3.620
3.620
96,704
-0.41(-10.17%)
Aug 11, 2020
4.140
4.300
4.000
4.030
99,590
-0.07(-1.71%)
Aug 10, 2020
4.480
4.500
4.040
4.100
206,484
+0.11(+2.76%)
Aug 07, 2020
3.500
4.000
3.500
3.990
329,700
+0.66(+19.82%)
Aug 06, 2020
3.420
3.420
3.060
3.330
1,741,277
-0.04(-1.19%)
Aug 05, 2020
3.370
3.430
3.330
3.370
83,461
+0.05(+1.51%)
Aug 04, 2020
3.210
3.340
3.170
3.320
113,264
+0.10(+3.11%)
Aug 03, 2020
3.270
3.270
3.130
3.220
45,520
-0.03(-0.92%)
Jul 31, 2020
3.270
3.350
3.135
3.250
167,100
-0.07(-2.11%)
Jul 30, 2020
3.380
3.410
3.300
3.320
85,061
-0.12(-3.49%)
Jul 29, 2020
3.370
3.520
3.370
3.440
37,982
+0.08(+2.38%)
Jul 28, 2020
3.390
3.650
3.350
3.360
90,012
-0.08(-2.33%)
Jul 27, 2020
3.500
3.600
3.390
3.440
136,460
-0.06(-1.71%)
Jul 24, 2020
3.590
3.600
3.440
3.500
76,800
-0.07(-1.96%)
Jul 23, 2020
3.540
3.640
3.520
3.570
48,748
-0.01(-0.28%)
Jul 22, 2020
3.640
3.640
3.530
3.580
45,977
-0.10(-2.72%)
Jul 21, 2020
3.690
3.720
3.640
3.680
21,974
+0.05(+1.38%)
Jul 20, 2020
3.790
3.820
3.600
3.630
46,425
-0.19(-4.97%)
Jul 17, 2020
3.620
3.970
3.540
3.820
91,500
+0.13(+3.52%)
Jul 16, 2020
3.790
3.830
3.520
3.690
88,093
-0.19(-4.90%)
Jul 15, 2020
3.800
3.970
3.710
3.880
86,499
+0.18(+4.86%)
Jul 14, 2020
3.510
3.750
3.510
3.700
62,652
+0.03(+0.82%)
Jul 13, 2020
3.850
3.850
3.630
3.670
120,888
-0.10(-2.65%)
Jul 10, 2020
3.650
3.811
3.620
3.770
69,000
+0.16(+4.43%)
Jul 09, 2020
3.900
3.970
3.560
3.610
124,846
-0.15(-3.99%)
Jul 08, 2020
3.610
3.791
3.610
3.760
189,497
+0.14(+3.87%)
Jul 07, 2020
3.770
3.770
3.610
3.620
65,361
-0.20(-5.24%)
Jul 06, 2020
4.120
4.120
3.750
3.820
52,077
-0.23(-5.68%)
Jul 02, 2020
4.240
4.240
4.000
4.050
40,300
-0.09(-2.17%)
Jul 01, 2020
4.180
4.330
4.045
4.140
32,179
-0.03(-0.60%)
Jun 30, 2020
4.100
4.230
3.980
4.165
58,037
+0.05(+1.34%)
Jun 29, 2020
4.050
4.160
3.990
4.110
88,222
+0.05(+1.23%)
Jun 26, 2020
4.080
4.250
3.910
4.060
565,500
-0.10(-2.29%)
Jun 25, 2020
4.000
4.310
3.990
4.155
67,145
+0.14(+3.36%)
Jun 24, 2020
3.910
4.190
3.880
4.020
57,004
+0.03(+0.75%)
Jun 23, 2020
4.090
4.150
3.856
3.990
41,419
+0.01(+0.25%)
Jun 22, 2020
3.930
4.070
3.900
3.980
66,207
-0.02(-0.50%)
Jun 19, 2020
4.050
4.530
3.990
4.000
172,500
-0.13(-3.15%)
Jun 18, 2020
4.190
4.550
4.070
4.130
63,988
-0.12(-2.82%)
Jun 17, 2020
4.500
4.580
4.100
4.250
63,154
-0.21(-4.71%)
Jun 16, 2020
4.530
4.690
4.390
4.460
69,742
+0.10(+2.41%)
Jun 15, 2020
4.040
4.510
3.775
4.355
77,557
+0.17(+3.94%)
Jun 12, 2020
4.310
4.390
3.955
4.190
122,700
+0.07(+1.70%)
Jun 11, 2020
4.710
4.740
4.080
4.120
110,502
-0.49(-10.63%)
Jun 10, 2020
4.310
4.850
4.210
4.610
154,978
+0.36(+8.47%)
Jun 09, 2020
4.440
4.500
4.110
4.250
54,328
-0.19(-4.28%)
Jun 08, 2020
4.250
4.500
4.230
4.440
119,402
+0.29(+6.99%)
Jun 05, 2020
3.890
4.310
3.837
4.150
110,100
+0.37(+9.79%)
Jun 04, 2020
3.950
3.955
3.750
3.780
53,614
-0.22(-5.50%)
Jun 03, 2020
3.910
4.246
3.790
4.000
63,684
+0.18(+4.71%)
Jun 02, 2020
3.880
3.915
3.780
3.820
37,850
-0.04(-1.04%)
Jun 01, 2020
3.780
4.070
3.565
3.860
92,922
+0.11(+2.93%)
May 29, 2020
3.910
3.930
3.580
3.750
78,300
-0.14(-3.60%)
May 28, 2020
3.660
4.090
3.400
3.890
349,732
+0.29(+8.06%)
May 27, 2020
3.350
3.600
3.210
3.600
65,085
+0.34(+10.43%)
May 26, 2020
3.360
3.360
3.210
3.260
63,110
+0.02(+0.62%)
May 22, 2020
3.350
3.350
3.090
3.240
68,700
-0.10(-2.99%)
May 21, 2020
3.330
3.480
3.210
3.340
62,239
+0.01(+0.30%)
May 20, 2020
3.310
3.555
3.150
3.330
85,415
+0.10(+3.10%)
May 19, 2020
3.270
3.330
3.210
3.230
57,723
-0.08(-2.56%)
May 18, 2020
3.280
3.355
3.180
3.315
85,038
+0.15(+4.91%)
May 15, 2020
3.250
3.370
3.070
3.160
129,100
-0.19(-5.67%)
May 14, 2020
3.090
3.380
2.877
3.350
107,266
+0.19(+6.01%)
May 13, 2020
3.080
3.270
2.810
3.160
130,952
+0.08(+2.60%)
May 12, 2020
3.250
3.290
3.050
3.080
145,439
-0.19(-5.81%)
May 11, 2020
3.580
3.598
3.200
3.270
170,731
-0.23(-6.57%)
May 08, 2020
3.840
4.255
3.140
3.500
260,600
-0.30(-7.89%)
May 07, 2020
3.680
3.895
3.490
3.800
47,487
+0.20(+5.56%)
May 06, 2020
3.560
3.750
3.510
3.600
60,634
+0.03(+0.84%)
May 05, 2020
3.900
4.100
3.520
3.570
141,259
-0.25(-6.54%)
May 04, 2020
3.620
4.010
3.570
3.820
61,185
+0.20(+5.52%)
May 01, 2020
3.910
4.000
3.560
3.620
121,200
-0.29(-7.42%)
Apr 30, 2020
4.390
4.460
3.860
3.910
118,854
-0.59(-13.11%)
Apr 29, 2020
4.360
4.660
4.220
4.500
256,270
+0.13(+2.97%)
Apr 28, 2020
4.190
4.380
3.880
4.370
114,189
+0.23(+5.56%)
Apr 27, 2020
3.960
4.200
3.850
4.140
132,172
+0.18(+4.55%)
Apr 24, 2020
3.800
4.010
3.680
3.960
70,300
+0.14(+3.66%)
Apr 23, 2020
4.010
4.030
3.740
3.820
47,862
-0.24(-5.91%)
Apr 22, 2020
3.870
4.100
3.740
4.060
179,862
+0.23(+6.01%)
Apr 21, 2020
3.780
3.910
3.620
3.830
103,360
-0.06(-1.54%)
Apr 20, 2020
3.710
3.990
3.710
3.890
86,330
+0.06(+1.57%)
Apr 17, 2020
3.710
4.100
3.710
3.830
202,900
+0.21(+5.80%)
Apr 16, 2020
3.780
3.870
3.420
3.620
148,078
-0.14(-3.72%)
Apr 15, 2020
4.030
4.180
3.620
3.760
142,214
-0.20(-5.05%)
Apr 14, 2020
4.520
4.520
3.920
3.960
96,262
-0.40(-9.17%)
Apr 13, 2020
4.480
4.700
4.260
4.360
35,466
-0.20(-4.39%)
Apr 09, 2020
4.500
4.600
4.340
4.560
72,900
+0.07(+1.56%)
Apr 08, 2020
4.710
4.710
4.380
4.490
86,462
-0.04(-0.88%)
Apr 07, 2020
4.550
4.815
4.250
4.530
91,538
+0.03(+0.67%)
Apr 06, 2020
4.260
4.500
4.100
4.500
157,612
+0.43(+10.57%)
Apr 03, 2020
3.850
4.300
3.720
4.070
186,200
+0.13(+3.30%)
Apr 02, 2020
3.750
4.090
3.500
3.940
220,077
+0.19(+5.07%)
Apr 01, 2020
4.420
4.745
3.690
3.750
272,709
-0.77(-17.04%)
Mar 31, 2020
4.480
4.910
4.395
4.520
144,681
+0.01(+0.22%)
Mar 30, 2020
4.510
4.850
4.190
4.510
77,399
+0.01(+0.22%)
Mar 27, 2020
4.560
4.760
4.430
4.500
54,200
-0.24(-5.06%)
Mar 26, 2020
4.460
4.870
4.460
4.740
111,143
+0.32(+7.24%)
Mar 25, 2020
5.090
5.090
4.260
4.420
99,191
-0.65(-12.82%)
Mar 24, 2020
3.900
5.090
3.900
5.070
102,253
+1.11(+28.03%)
Mar 23, 2020
4.660
4.720
3.780
3.960
80,178
-0.63(-13.73%)
Mar 20, 2020
4.860
4.990
4.220
4.590
194,300
-0.27(-5.56%)
Mar 19, 2020
4.400
4.970
4.200
4.860
163,795
+0.47(+10.71%)
Mar 18, 2020
4.350
5.470
4.230
4.390
225,202
+0.19(+4.52%)
Mar 17, 2020
3.690
4.200
3.310
4.200
64,435
+0.59(+16.34%)
Mar 16, 2020
3.630
3.830
3.600
3.610
279,709
-0.25(-6.48%)
Mar 13, 2020
3.770
3.990
3.470
3.860
218,400
+0.17(+4.61%)
Mar 12, 2020
3.770
3.890
3.540
3.690
123,042
-0.32(-7.98%)
Mar 11, 2020
4.050
4.210
3.910
4.010
111,970
-0.17(-4.07%)
Mar 10, 2020
4.190
4.350
3.940
4.180
88,505
+0.07(+1.70%)
Mar 09, 2020
4.480
4.480
3.930
4.110
104,167
-0.58(-12.37%)
Mar 06, 2020
4.710
4.935
4.350
4.690
57,600
-0.17(-3.50%)
Mar 05, 2020
4.890
4.890
4.690
4.860
85,768
-0.09(-1.82%)
Mar 04, 2020
5.210
5.360
4.830
4.950
155,996
-0.20(-3.88%)
Mar 03, 2020
5.180
5.330
5.030
5.150
81,677
-0.04(-0.77%)
Mar 02, 2020
5.380
5.400
5.000
5.190
403,319
-0.19(-3.53%)
Feb 28, 2020
5.500
5.560
5.260
5.380
119,100
-0.19(-3.41%)
Feb 27, 2020
5.670
5.820
5.570
5.570
62,303
-0.23(-3.97%)
Feb 26, 2020
5.760
5.900
5.680
5.800
128,431
+0.04(+0.69%)
Feb 25, 2020
6.080
6.090
5.670
5.760
174,113
-0.30(-4.95%)
Feb 24, 2020
6.020
6.240
5.970
6.060
163,147
-0.05(-0.82%)
Feb 21, 2020
6.180
6.245
6.030
6.110
119,200
-0.04(-0.65%)
Feb 20, 2020
6.680
6.920
6.055
6.150
162,821
-0.58(-8.62%)
Feb 19, 2020
6.930
7.135
6.730
6.730
148,956
-0.20(-2.89%)
Feb 18, 2020
7.270
7.270
6.880
6.930
44,081
-0.27(-3.75%)
Feb 14, 2020
6.820
7.390
6.820
7.200
208,800
+0.40(+5.88%)
Feb 13, 2020
6.780
6.840
6.670
6.800
9,305
+0.02(+0.29%)
Feb 12, 2020
6.810
6.880
6.615
6.780
38,188
+0.03(+0.44%)
Feb 11, 2020
6.750
6.820
6.684
6.750
24,206
+0.04(+0.60%)
Feb 10, 2020
6.710
6.781
6.580
6.710
29,590
-0.02(-0.30%)
Feb 07, 2020
6.780
6.850
6.580
6.730
85,000
-0.01(-0.15%)
Feb 06, 2020
6.300
6.940
6.240
6.740
297,741
+0.46(+7.32%)
Feb 05, 2020
6.100
6.350
6.010
6.280
14,486
+0.24(+3.97%)
Feb 04, 2020
6.060
6.180
5.920
6.040
17,357
+0.06(+1.00%)
Feb 03, 2020
6.320
6.530
5.940
5.980
50,803
-0.28(-4.47%)
Jan 31, 2020
6.000
6.660
5.910
6.260
157,500
+0.22(+3.64%)
Jan 30, 2020
5.890
6.110
5.760
6.040
22,615
+0.11(+1.85%)
Jan 29, 2020
6.150
6.260
5.870
5.930
25,675
-0.20(-3.26%)
Jan 28, 2020
6.210
6.390
6.070
6.130
17,269
-0.02(-0.33%)
Jan 27, 2020
6.030
6.360
6.030
6.150
26,711
+0.04(+0.65%)
Jan 24, 2020
6.300
6.330
5.930
6.110
18,700
-0.14(-2.24%)
Jan 23, 2020
5.990
6.400
5.980
6.250
104,991
+0.29(+4.87%)
Jan 22, 2020
5.990
6.090
5.920
5.960
16,324
+0.00(+0.00%)
Jan 21, 2020
6.120
6.190
5.910
5.960
25,567
-0.18(-2.93%)
Jan 17, 2020
6.370
6.370
6.110
6.140
32,100
-0.13(-2.07%)
Jan 16, 2020
6.310
6.570
6.250
6.270
62,265
+0.03(+0.48%)
Jan 15, 2020
6.150
6.490
6.000
6.240
1,039,910
+0.09(+1.46%)
Jan 14, 2020
6.180
6.500
6.010
6.150
76,161
+0.00(+0.00%)
Jan 13, 2020
5.930
6.200
5.640
6.150
48,169
+0.17(+2.84%)
Jan 10, 2020
6.020
6.300
5.550
5.980
87,200
-0.09(-1.48%)
Jan 09, 2020
6.180
6.585
6.020
6.070
37,812
-0.05(-0.82%)
Jan 08, 2020
5.660
6.720
5.660
6.120
81,939
+0.43(+7.56%)
Jan 07, 2020
5.650
5.720
5.530
5.690
63,165
+0.03(+0.53%)
Jan 06, 2020
5.660
5.840
5.510
5.660
57,016
-0.03(-0.53%)
Jan 03, 2020
5.860
5.960
5.550
5.690
61,200
-0.17(-2.90%)
Jan 02, 2020
5.920
6.050
5.720
5.860
28,089
-0.03(-0.51%)
Dec 31, 2019
5.540
5.930
5.520
5.890
90,500
+0.28(+4.99%)
Dec 30, 2019
5.710
5.760
5.500
5.610
59,150
-0.09(-1.58%)
Dec 27, 2019
5.700
6.120
5.520
5.700
41,100
+0.03(+0.53%)
Dec 26, 2019
5.820
5.830
5.620
5.670
35,932
-0.02(-0.35%)
Dec 24, 2019
6.040
6.255
5.600
5.690
40,500
+0.14(+2.52%)
Dec 23, 2019
5.460
5.600
5.240
5.550
47,586
+0.01(+0.18%)
Dec 20, 2019
5.410
5.700
5.292
5.540
399,500
+0.03(+0.54%)
Dec 19, 2019
5.540
5.840
5.510
5.510
140,057
-0.06(-1.08%)
Dec 18, 2019
5.720
6.100
5.530
5.570
134,205
-0.16(-2.79%)
Dec 17, 2019
6.200
6.220
5.650
5.730
277,654
-0.45(-7.28%)
Dec 16, 2019
6.490
6.620
6.135
6.180
572,085
-0.27(-4.19%)
Dec 13, 2019
6.470
7.010
6.290
6.450
147,400
-0.07(-1.07%)
Dec 12, 2019
6.120
6.730
6.060
6.520
155,007
+0.42(+6.89%)
Dec 11, 2019
6.360
6.360
5.910
6.100
147,124
-0.21(-3.33%)
Dec 10, 2019
5.930
6.365
5.850
6.310
208,947
+0.38(+6.41%)
Dec 09, 2019
5.040
5.990
5.040
5.930
408,528
+0.84(+16.50%)
Dec 06, 2019
4.950
5.250
4.740
5.090
106,900
+0.23(+4.73%)
Dec 05, 2019
4.730
4.950
4.680
4.860
27,802
+0.10(+2.10%)
Dec 04, 2019
4.810
5.050
4.670
4.760
65,182
+0.00(+0.00%)
Dec 03, 2019
4.640
4.860
4.600
4.760
61,632
+0.07(+1.49%)
Dec 02, 2019
4.950
4.950
4.640
4.690
78,840
-0.24(-4.87%)
Nov 29, 2019
4.770
4.930
4.770
4.930
14,400
+0.13(+2.71%)
Nov 27, 2019
4.860
4.910
4.750
4.800
24,400
-0.04(-0.83%)
Nov 26, 2019
4.740
4.890
4.610
4.840
48,659
+0.11(+2.33%)
Nov 25, 2019
4.880
4.990
4.540
4.730
133,150
-0.15(-3.07%)
Nov 22, 2019
5.090
5.090
4.770
4.880
39,500
-0.17(-3.27%)
Nov 21, 2019
5.430
5.430
5.000
5.045
48,740
-0.34(-6.31%)
Nov 20, 2019
5.270
5.630
5.270
5.385
79,278
+0.06(+1.22%)
Nov 19, 2019
5.260
5.420
5.200
5.320
64,094
+0.10(+1.92%)
Nov 18, 2019
5.140
5.240
4.930
5.220
38,888
+0.04(+0.77%)
Nov 15, 2019
5.370
5.370
5.110
5.180
124,900
-0.13(-2.45%)
Nov 14, 2019
5.380
5.440
5.300
5.310
60,323
-0.07(-1.30%)
Nov 13, 2019
5.340
5.440
5.300
5.380
55,197
-0.03(-0.55%)
Nov 12, 2019
5.330
5.460
5.260
5.410
59,960
+0.10(+1.88%)
Nov 11, 2019
5.290
5.420
4.800
5.310
89,894
+0.03(+0.57%)
Nov 08, 2019
5.280
5.310
5.150
5.280
117,900
-0.06(-1.12%)
Nov 07, 2019
5.130
5.470
5.000
5.340
231,224
+0.06(+1.14%)
Nov 06, 2019
5.200
5.420
5.141
5.280
231,334
-0.05(-0.94%)
Nov 05, 2019
5.420
5.450
5.270
5.330
67,820
-0.05(-0.93%)
Nov 04, 2019
5.340
5.480
5.200
5.380
119,632
+0.10(+1.89%)
Nov 01, 2019
5.210
5.350
5.170
5.280
83,700
+0.07(+1.34%)
Oct 31, 2019
5.310
5.405
5.120
5.210
132,299
-0.14(-2.62%)
Oct 30, 2019
5.420
5.500
5.205
5.350
85,688
-0.11(-2.01%)
Oct 29, 2019
5.240
5.530
5.190
5.460
59,057
+0.17(+3.21%)
Oct 28, 2019
5.150
5.470
5.150
5.290
55,968
+0.05(+0.95%)
Oct 25, 2019
5.190
5.290
5.150
5.240
42,400
-0.06(-1.13%)
Oct 24, 2019
5.090
5.330
5.020
5.300
75,584
+0.26(+5.16%)
Oct 23, 2019
4.910
5.070
4.900
5.040
63,199
+0.16(+3.28%)
Oct 22, 2019
4.530
5.130
4.530
4.880
149,992
-0.06(-1.21%)
Oct 21, 2019
4.930
4.995
4.740
4.940
118,753
+0.07(+1.44%)
Oct 18, 2019
5.050
5.190
4.710
4.870
73,900
-0.23(-4.51%)
Oct 17, 2019
5.040
5.220
5.040
5.100
317,903
+0.02(+0.39%)
Oct 16, 2019
5.240
5.250
5.060
5.080
50,368
-0.19(-3.61%)
Oct 15, 2019
5.310
5.430
5.230
5.270
41,756
-0.06(-1.13%)
Oct 14, 2019
5.630
5.670
5.270
5.330
20,687
-0.29(-5.16%)
Oct 11, 2019
5.740
5.960
5.590
5.620
131,800
-0.03(-0.53%)
Oct 10, 2019
5.690
5.700
5.460
5.650
119,696
+0.00(+0.00%)
Oct 09, 2019
5.340
5.650
5.340
5.650
73,325
+0.15(+2.73%)
Oct 08, 2019
5.420
5.570
5.320
5.500
107,835
+0.00(+0.00%)
Oct 07, 2019
5.640
5.680
5.360
5.500
141,833
-0.14(-2.48%)
Oct 04, 2019
5.870
5.990
5.550
5.640
109,800
-0.26(-4.41%)
Oct 03, 2019
6.010
6.040
5.850
5.900
66,297
-0.11(-1.83%)
Oct 02, 2019
6.000
6.065
5.990
6.010
81,386
-0.03(-0.50%)
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.