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
Itau Unibanco Banco Holding S.A. ADR
(NY:
ITUB
)
6.170
-0.070 (-1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020
2.940
2.981
2.898
2.912
41,089,600
-0.18(-5.82%)
Apr 29, 2020
2.981
3.106
2.961
3.092
55,778,228
+0.15(+5.18%)
Apr 28, 2020
2.836
2.961
2.788
2.940
85,984,280
+0.31(+11.84%)
Apr 27, 2020
2.684
2.725
2.591
2.629
55,223,032
+0.10(+3.83%)
Apr 24, 2020
2.649
2.649
2.483
2.532
87,680,208
-0.24(-8.50%)
Apr 23, 2020
2.864
2.864
2.739
2.767
64,360,380
-0.08(-2.91%)
Apr 22, 2020
2.871
2.954
2.843
2.850
86,345,784
+0.05(+1.73%)
Apr 21, 2020
2.884
2.905
2.788
2.801
47,874,456
-0.14(-4.71%)
Apr 20, 2020
2.981
2.988
2.919
2.940
39,109,104
-0.12(-3.85%)
Apr 17, 2020
3.106
3.113
2.967
3.057
25,620,294
+0.08(+2.55%)
Apr 16, 2020
3.113
3.120
2.974
2.981
35,587,792
-0.13(-4.22%)
Apr 15, 2020
3.106
3.230
3.057
3.113
30,814,114
-0.13(-4.05%)
Apr 14, 2020
3.272
3.365
3.230
3.244
38,419,840
+0.05(+1.52%)
Apr 13, 2020
3.134
3.210
3.051
3.196
36,798,740
-0.01(-0.43%)
Apr 09, 2020
3.313
3.372
3.184
3.210
42,640,784
-0.03(-0.85%)
Apr 08, 2020
3.064
3.272
3.033
3.237
42,717,884
+0.21(+6.85%)
Apr 07, 2020
3.168
3.196
3.002
3.030
47,769,672
+0.15(+5.04%)
Apr 06, 2020
2.940
2.992
2.853
2.884
49,536,384
+0.19(+6.92%)
Apr 03, 2020
2.746
2.746
2.601
2.698
53,559,720
-0.14(-4.88%)
Apr 02, 2020
2.815
2.898
2.795
2.836
33,679,692
+0.01(+0.49%)
Apr 01, 2020
2.919
2.947
2.791
2.822
38,700,868
-0.28(-9.08%)
Mar 31, 2020
3.201
3.215
3.028
3.104
43,490,716
-0.14(-4.26%)
Mar 30, 2020
3.159
3.325
3.063
3.242
46,222,260
+0.08(+2.63%)
Mar 27, 2020
3.145
3.291
3.059
3.159
61,142,296
-0.23(-6.73%)
Mar 26, 2020
3.367
3.436
3.311
3.387
84,899,632
+0.12(+3.81%)
Mar 25, 2020
3.056
3.474
2.993
3.263
96,636,800
+0.18(+5.83%)
Mar 24, 2020
3.021
3.173
2.938
3.083
36,012,828
+0.30(+10.95%)
Mar 23, 2020
2.890
2.917
2.648
2.779
55,177,360
-0.25(-8.22%)
Mar 20, 2020
3.194
3.235
2.973
3.028
78,603,296
-0.08(-2.45%)
Mar 19, 2020
2.980
3.215
2.834
3.104
72,300,896
+0.04(+1.35%)
Mar 18, 2020
3.090
3.284
2.876
3.063
72,096,056
-0.32(-9.59%)
Mar 17, 2020
3.353
3.681
3.197
3.387
56,286,884
+0.12(+3.59%)
Mar 16, 2020
3.394
3.574
3.242
3.270
60,503,072
-0.53(-13.84%)
Mar 13, 2020
4.003
4.003
3.410
3.795
107,571,408
+0.50(+15.09%)
Mar 12, 2020
3.332
3.512
3.063
3.298
80,963,208
-0.53(-13.74%)
Mar 11, 2020
4.141
4.158
3.647
3.823
95,471,896
-0.43(-10.08%)
Mar 10, 2020
4.217
4.265
4.061
4.252
51,318,372
+0.33(+8.47%)
Mar 09, 2020
4.079
4.127
3.882
3.920
63,067,076
-0.50(-11.41%)
Mar 06, 2020
4.473
4.521
4.376
4.424
53,095,856
-0.18(-3.90%)
Mar 05, 2020
4.632
4.653
4.500
4.604
61,299,884
-0.21(-4.31%)
Mar 04, 2020
4.805
4.818
4.708
4.812
45,251,216
+0.01(+0.14%)
Mar 03, 2020
4.818
4.929
4.729
4.805
59,283,176
-0.12(-2.52%)
Mar 02, 2020
4.881
4.964
4.794
4.929
58,073,572
+0.04(+0.89%)
Feb 28, 2020
4.747
4.924
4.720
4.886
69,799,944
+0.08(+1.73%)
Feb 27, 2020
4.796
4.989
4.782
4.803
55,551,652
-0.03(-0.57%)
Feb 26, 2020
4.906
4.969
4.789
4.830
43,560,568
-0.04(-0.85%)
Feb 25, 2020
4.913
4.948
4.837
4.872
22,733,760
-0.04(-0.79%)
Feb 24, 2020
4.944
4.944
4.810
4.911
25,863,038
-0.19(-3.67%)
Feb 21, 2020
5.071
5.155
5.065
5.098
26,017,402
-0.06(-1.17%)
Feb 20, 2020
5.172
5.192
5.118
5.158
23,651,616
-0.03(-0.52%)
Feb 19, 2020
5.205
5.232
5.155
5.185
30,297,828
+0.05(+0.91%)
Feb 18, 2020
5.138
5.152
5.045
5.138
32,029,098
-0.11(-2.17%)
Feb 14, 2020
5.292
5.299
5.219
5.252
23,063,206
-0.03(-0.51%)
Feb 13, 2020
5.299
5.326
5.235
5.279
28,154,090
-0.04(-0.75%)
Feb 12, 2020
5.419
5.433
5.312
5.319
53,214,040
-0.07(-1.36%)
Feb 11, 2020
5.433
5.473
5.332
5.393
72,485,440
+0.11(+2.15%)
Feb 10, 2020
5.205
5.326
5.178
5.279
72,743,368
+0.09(+1.68%)
Feb 07, 2020
5.158
5.259
5.152
5.192
55,564,144
-0.00(-0.09%)
Feb 06, 2020
5.277
5.283
5.143
5.196
43,515,720
-0.03(-0.64%)
Feb 05, 2020
5.297
5.317
5.230
5.230
39,189,104
+0.05(+0.90%)
Feb 04, 2020
5.216
5.243
5.163
5.183
18,989,050
+0.03(+0.65%)
Feb 03, 2020
5.149
5.223
5.149
5.149
26,018,626
+0.06(+1.18%)
Jan 31, 2020
5.129
5.153
5.049
5.089
53,819,176
-0.13(-2.56%)
Jan 30, 2020
5.149
5.223
5.096
5.223
71,218,104
+0.01(+0.26%)
Jan 29, 2020
5.323
5.350
5.190
5.210
31,820,436
-0.11(-2.14%)
Jan 28, 2020
5.323
5.337
5.256
5.323
22,842,284
+0.02(+0.38%)
Jan 27, 2020
5.343
5.384
5.290
5.303
30,268,490
-0.13(-2.46%)
Jan 24, 2020
5.491
5.511
5.390
5.437
17,067,068
-0.05(-0.97%)
Jan 23, 2020
5.424
5.557
5.384
5.491
51,233,180
+0.13(+2.50%)
Jan 22, 2020
5.377
5.397
5.330
5.357
26,472,244
+0.03(+0.63%)
Jan 21, 2020
5.457
5.477
5.290
5.323
53,288,276
-0.27(-4.78%)
Jan 17, 2020
5.598
5.628
5.557
5.591
31,921,988
+0.05(+0.97%)
Jan 16, 2020
5.531
5.584
5.477
5.537
32,759,578
+0.00(+0.00%)
Jan 15, 2020
5.564
5.571
5.491
5.537
46,425,136
-0.12(-2.13%)
Jan 14, 2020
5.618
5.658
5.574
5.658
50,466,816
-0.01(-0.12%)
Jan 13, 2020
5.624
5.711
5.624
5.664
53,293,844
+0.01(+0.24%)
Jan 10, 2020
5.751
5.768
5.619
5.651
41,422,236
-0.07(-1.28%)
Jan 09, 2020
5.684
5.751
5.624
5.725
54,163,996
-0.13(-2.17%)
Jan 08, 2020
5.898
5.959
5.838
5.852
35,970,988
-0.09(-1.46%)
Jan 07, 2020
5.985
6.005
5.929
5.939
26,223,288
-0.15(-2.42%)
Jan 06, 2020
6.086
6.159
6.046
6.086
19,848,382
-0.13(-2.15%)
Jan 03, 2020
6.199
6.276
6.169
6.219
23,311,146
-0.05(-0.85%)
Jan 02, 2020
6.159
6.286
6.146
6.273
16,200,576
+0.16(+2.55%)
Dec 31, 2019
6.070
6.130
6.070
6.117
5,607,600
+0.00(+0.00%)
Dec 30, 2019
6.184
6.190
6.103
6.117
16,442,664
+0.03(+0.44%)
Dec 27, 2019
6.157
6.157
6.063
6.090
13,670,536
-0.03(-0.44%)
Dec 26, 2019
6.063
6.137
6.063
6.117
12,796,554
+0.15(+2.46%)
Dec 24, 2019
6.017
6.017
5.970
5.970
3,317,260
-0.01(-0.22%)
Dec 23, 2019
5.970
6.023
5.953
5.983
13,543,662
+0.08(+1.36%)
Dec 20, 2019
5.970
5.983
5.903
5.903
20,865,414
-0.11(-1.78%)
Dec 19, 2019
5.936
6.030
5.936
6.010
20,472,878
+0.01(+0.11%)
Dec 18, 2019
5.903
6.030
5.896
6.003
22,499,740
+0.12(+2.05%)
Dec 17, 2019
5.843
5.943
5.816
5.883
19,294,354
+0.03(+0.46%)
Dec 16, 2019
5.930
6.003
5.856
5.856
24,598,158
-0.03(-0.45%)
Dec 13, 2019
5.763
5.923
5.763
5.883
25,219,018
+0.09(+1.48%)
Dec 12, 2019
5.764
5.827
5.744
5.797
26,720,702
+0.06(+1.05%)
Dec 11, 2019
5.831
5.904
5.730
5.737
37,959,564
-0.04(-0.69%)
Dec 10, 2019
5.864
5.864
5.737
5.777
21,168,512
-0.10(-1.70%)
Dec 09, 2019
5.724
5.941
5.717
5.877
31,074,390
+0.11(+1.97%)
Dec 06, 2019
5.817
5.837
5.717
5.764
48,440,776
-0.03(-0.58%)
Dec 05, 2019
5.831
5.854
5.764
5.797
26,674,562
+0.05(+0.81%)
Dec 04, 2019
5.670
5.804
5.664
5.750
42,812,304
+0.17(+2.99%)
Dec 03, 2019
5.610
5.634
5.530
5.583
22,390,020
+0.01(+0.12%)
Dec 02, 2019
5.543
5.610
5.510
5.577
36,113,188
+0.14(+2.63%)
Nov 29, 2019
5.447
5.474
5.427
5.434
10,297,990
-0.01(-0.25%)
Nov 27, 2019
5.414
5.467
5.341
5.447
42,320,672
+0.03(+0.62%)
Nov 26, 2019
5.454
5.461
5.341
5.414
53,806,684
-0.15(-2.64%)
Nov 25, 2019
5.601
5.634
5.508
5.561
30,285,664
-0.10(-1.77%)
Nov 22, 2019
5.648
5.701
5.628
5.661
14,729,540
+0.05(+0.83%)
Nov 21, 2019
5.554
5.624
5.521
5.614
27,997,982
+0.09(+1.57%)
Nov 20, 2019
5.487
5.541
5.467
5.528
12,958,107
-0.01(-0.24%)
Nov 19, 2019
5.548
5.568
5.487
5.541
22,176,168
-0.07(-1.31%)
Nov 18, 2019
5.721
5.734
5.601
5.614
13,324,574
-0.10(-1.75%)
Nov 15, 2019
5.674
5.721
5.674
5.714
10,990,944
+0.08(+1.42%)
Nov 14, 2019
5.628
5.684
5.608
5.634
19,116,294
-0.01(-0.24%)
Nov 13, 2019
5.621
5.661
5.581
5.648
25,472,548
-0.05(-0.94%)
Nov 12, 2019
5.728
5.755
5.641
5.701
24,152,232
-0.11(-1.95%)
Nov 11, 2019
5.835
5.878
5.798
5.815
71,825,368
+0.02(+0.35%)
Nov 08, 2019
5.821
5.868
5.748
5.795
27,877,240
-0.16(-2.69%)
Nov 07, 2019
5.968
5.978
5.915
5.955
22,668,760
-0.03(-0.45%)
Nov 06, 2019
6.008
6.088
5.948
5.981
33,302,096
-0.15(-2.50%)
Nov 05, 2019
6.168
6.202
6.115
6.135
61,451,556
+0.11(+1.88%)
Nov 04, 2019
6.082
6.088
5.995
6.022
22,021,156
-0.03(-0.44%)
Nov 01, 2019
6.088
6.162
5.978
6.048
27,379,918
+0.02(+0.37%)
Oct 31, 2019
6.039
6.046
5.899
6.026
30,659,976
-0.10(-1.63%)
Oct 30, 2019
5.986
6.153
5.916
6.126
33,710,540
+0.04(+0.66%)
Oct 29, 2019
6.139
6.159
6.073
6.086
19,977,046
-0.10(-1.62%)
Oct 28, 2019
6.153
6.253
6.146
6.186
26,505,178
+0.12(+1.98%)
Oct 25, 2019
6.039
6.143
6.016
6.066
24,869,518
+0.06(+1.00%)
Oct 24, 2019
6.033
6.106
5.972
6.006
29,476,514
+0.03(+0.56%)
Oct 23, 2019
5.846
6.006
5.832
5.972
39,476,864
+0.17(+2.99%)
Oct 22, 2019
5.625
5.852
5.625
5.799
41,450,496
+0.22(+3.95%)
Oct 21, 2019
5.492
5.605
5.445
5.579
19,889,152
+0.06(+1.09%)
Oct 18, 2019
5.472
5.559
5.459
5.519
14,407,741
+0.01(+0.12%)
Oct 17, 2019
5.632
5.649
5.475
5.512
26,812,808
-0.07(-1.20%)
Oct 16, 2019
5.399
5.582
5.379
5.579
22,761,202
+0.07(+1.33%)
Oct 15, 2019
5.519
5.552
5.482
5.505
18,023,312
-0.01(-0.24%)
Oct 14, 2019
5.492
5.565
5.479
5.519
13,470,425
+0.01(+0.12%)
Oct 11, 2019
5.445
5.559
5.432
5.512
28,038,936
+0.13(+2.35%)
Oct 10, 2019
5.332
5.432
5.325
5.385
32,534,686
+0.00(+0.00%)
Oct 09, 2019
5.359
5.432
5.282
5.385
21,206,478
+0.09(+1.64%)
Oct 08, 2019
5.332
5.419
5.292
5.298
29,630,708
-0.03(-0.63%)
Oct 07, 2019
5.439
5.505
5.312
5.332
33,743,932
-0.16(-2.92%)
Oct 04, 2019
5.385
5.492
5.349
5.492
73,590,592
+0.13(+2.49%)
Oct 03, 2019
5.392
5.472
5.319
5.359
50,271,644
-0.01(-0.12%)
Oct 02, 2019
5.425
5.425
5.295
5.365
24,963,960
-0.13(-2.31%)
Oct 01, 2019
5.599
5.625
5.475
5.492
17,355,370
-0.12(-2.10%)
Sep 30, 2019
5.696
5.710
5.593
5.610
11,074,124
-0.07(-1.29%)
Sep 27, 2019
5.676
5.696
5.586
5.683
13,335,347
+0.00(+0.00%)
Sep 26, 2019
5.576
5.713
5.563
5.683
23,236,964
+0.13(+2.40%)
Sep 25, 2019
5.443
5.580
5.426
5.550
18,397,088
+0.09(+1.59%)
Sep 24, 2019
5.530
5.530
5.436
5.463
14,863,768
-0.04(-0.73%)
Sep 23, 2019
5.503
5.523
5.456
5.503
18,048,498
-0.06(-1.08%)
Sep 20, 2019
5.563
5.616
5.516
5.563
29,363,430
+0.02(+0.36%)
Sep 19, 2019
5.736
5.776
5.530
5.543
23,185,696
-0.17(-2.92%)
Sep 18, 2019
5.763
5.790
5.640
5.710
16,406,964
-0.05(-0.93%)
Sep 17, 2019
5.690
5.776
5.663
5.763
18,094,408
+0.07(+1.17%)
Sep 16, 2019
5.716
5.780
5.676
5.696
27,414,748
-0.13(-2.18%)
Sep 13, 2019
5.856
5.970
5.810
5.823
38,364,256
+0.06(+1.04%)
Sep 12, 2019
5.850
5.850
5.763
5.763
21,602,422
-0.01(-0.12%)
Sep 11, 2019
5.750
5.830
5.710
5.770
18,670,400
+0.03(+0.46%)
Sep 10, 2019
5.783
5.856
5.700
5.743
31,093,450
-0.11(-1.94%)
Sep 09, 2019
5.790
5.920
5.790
5.856
35,372,540
+0.13(+2.33%)
Sep 06, 2019
5.643
5.781
5.643
5.723
35,380,220
+0.20(+3.62%)
Sep 05, 2019
5.496
5.676
5.496
5.523
45,897,288
+0.14(+2.60%)
Sep 04, 2019
5.369
5.383
5.316
5.383
23,220,890
+0.10(+1.89%)
Sep 03, 2019
5.369
5.429
5.236
5.283
27,934,486
-0.21(-3.84%)
Aug 30, 2019
5.540
5.540
5.440
5.494
28,548,744
+0.00(+0.00%)
Aug 29, 2019
5.460
5.530
5.360
5.494
16,170,063
+0.05(+0.98%)
Aug 28, 2019
5.360
5.480
5.350
5.440
21,060,130
+0.07(+1.24%)
Aug 27, 2019
5.400
5.474
5.320
5.374
29,808,272
+0.04(+0.75%)
Aug 26, 2019
5.387
5.394
5.250
5.334
36,842,216
-0.03(-0.62%)
Aug 23, 2019
5.467
5.574
5.334
5.367
55,100,868
-0.15(-2.66%)
Aug 22, 2019
5.594
5.667
5.494
5.514
22,341,104
-0.15(-2.59%)
Aug 21, 2019
5.647
5.701
5.577
5.661
21,370,236
+0.07(+1.31%)
Aug 20, 2019
5.587
5.701
5.534
5.587
24,495,432
-0.01(-0.12%)
Aug 19, 2019
5.761
5.787
5.561
5.594
25,917,860
-0.13(-2.21%)
Aug 16, 2019
5.787
5.807
5.674
5.721
21,448,830
+0.02(+0.35%)
Aug 15, 2019
5.649
5.759
5.603
5.701
20,191,274
+0.05(+0.81%)
Aug 14, 2019
5.701
5.763
5.639
5.655
23,860,614
-0.20(-3.44%)
Aug 13, 2019
5.733
5.941
5.694
5.857
22,845,182
+0.10(+1.70%)
Aug 12, 2019
5.798
5.824
5.694
5.759
27,915,822
-0.27(-4.53%)
Aug 09, 2019
6.078
6.111
5.977
6.033
17,851,566
-0.05(-0.86%)
Aug 08, 2019
6.085
6.169
6.062
6.085
29,020,428
+0.08(+1.41%)
Aug 07, 2019
5.753
6.013
5.740
6.000
43,940,860
+0.20(+3.48%)
Aug 06, 2019
5.779
5.815
5.694
5.798
26,549,252
+0.12(+2.06%)
Aug 05, 2019
5.655
5.727
5.623
5.681
37,677,028
-0.16(-2.78%)
Aug 02, 2019
5.883
5.912
5.775
5.844
43,759,940
-0.07(-1.21%)
Aug 01, 2019
6.039
6.143
5.896
5.915
53,516,528
-0.04(-0.62%)
Jul 31, 2019
6.102
6.112
5.894
5.952
41,617,524
-0.14(-2.24%)
Jul 30, 2019
6.121
6.251
6.066
6.089
34,252,976
-0.22(-3.51%)
Jul 29, 2019
6.336
6.339
6.232
6.310
25,602,800
+0.00(+0.00%)
Jul 26, 2019
6.251
6.368
6.170
6.310
29,546,998
+0.14(+2.21%)
Jul 25, 2019
6.336
6.342
6.154
6.173
26,376,012
-0.23(-3.56%)
Jul 24, 2019
6.427
6.512
6.375
6.401
23,070,488
-0.01(-0.20%)
Jul 23, 2019
6.375
6.447
6.310
6.414
26,171,276
+0.01(+0.10%)
Jul 22, 2019
6.401
6.456
6.326
6.408
20,348,480
+0.11(+1.76%)
Jul 19, 2019
6.427
6.453
6.284
6.297
26,935,966
-0.17(-2.62%)
Jul 18, 2019
6.303
6.471
6.303
6.466
24,722,214
+0.18(+2.79%)
Jul 17, 2019
6.297
6.362
6.261
6.290
16,053,340
+0.03(+0.52%)
Jul 16, 2019
6.271
6.316
6.235
6.258
18,555,428
+0.01(+0.10%)
Jul 15, 2019
6.342
6.368
6.238
6.251
16,543,181
-0.09(-1.44%)
Jul 12, 2019
6.427
6.460
6.329
6.342
22,161,708
-0.07(-1.12%)
Jul 11, 2019
6.368
6.421
6.329
6.414
19,406,376
+0.01(+0.20%)
Jul 10, 2019
6.453
6.489
6.381
6.401
33,062,332
+0.05(+0.72%)
Jul 09, 2019
6.264
6.404
6.225
6.355
24,223,918
+0.02(+0.31%)
Jul 08, 2019
6.349
6.362
6.303
6.336
17,745,754
+0.01(+0.21%)
Jul 05, 2019
6.245
6.355
6.209
6.323
35,522,468
+0.21(+3.51%)
Jul 03, 2019
6.030
6.147
6.027
6.108
10,167,877
+0.03(+0.54%)
Jul 02, 2019
6.069
6.157
5.978
6.076
22,645,718
-0.04(-0.64%)
Jul 01, 2019
6.225
6.251
6.063
6.115
22,931,804
-0.01(-0.17%)
Jun 28, 2019
6.158
6.184
6.112
6.125
26,575,558
+0.01(+0.21%)
Jun 27, 2019
6.067
6.158
5.972
6.112
26,887,550
-0.03(-0.42%)
Jun 26, 2019
6.093
6.155
6.024
6.138
24,331,852
+0.12(+2.05%)
Jun 25, 2019
6.119
6.138
5.989
6.015
37,000,280
-0.11(-1.80%)
Jun 24, 2019
6.106
6.197
6.067
6.125
23,205,518
+0.03(+0.53%)
Jun 21, 2019
6.021
6.125
6.015
6.093
27,064,608
+0.03(+0.54%)
Jun 20, 2019
6.028
6.106
6.018
6.060
22,216,436
+0.12(+1.97%)
Jun 19, 2019
5.826
5.979
5.774
5.943
29,027,180
+0.11(+1.90%)
Jun 18, 2019
5.755
5.859
5.748
5.833
21,224,548
+0.16(+2.87%)
Jun 17, 2019
5.690
5.742
5.657
5.670
19,351,692
+0.00(+0.00%)
Jun 14, 2019
5.677
5.693
5.589
5.670
32,561,652
-0.08(-1.47%)
Jun 13, 2019
5.781
5.846
5.683
5.755
38,880,372
-0.07(-1.23%)
Jun 12, 2019
5.865
5.956
5.807
5.826
27,626,768
-0.05(-0.88%)
Jun 11, 2019
5.852
5.885
5.755
5.878
34,323,664
+0.05(+0.78%)
Jun 10, 2019
5.800
5.839
5.709
5.833
28,341,508
-0.05(-0.88%)
Jun 07, 2019
5.826
5.940
5.813
5.885
26,171,092
+0.09(+1.57%)
Jun 06, 2019
5.807
5.852
5.755
5.794
12,890,298
+0.04(+0.68%)
Jun 05, 2019
5.885
5.891
5.709
5.755
18,270,828
-0.13(-2.21%)
Jun 04, 2019
5.859
5.904
5.826
5.885
25,763,614
+0.06(+1.00%)
Jun 03, 2019
5.859
5.865
5.781
5.826
21,060,262
+0.04(+0.72%)
May 31, 2019
5.739
5.869
5.733
5.785
27,360,998
+0.07(+1.25%)
May 30, 2019
5.694
5.785
5.694
5.713
18,041,052
+0.07(+1.27%)
May 29, 2019
5.551
5.697
5.531
5.642
37,899,840
+0.18(+3.21%)
May 28, 2019
5.408
5.512
5.375
5.466
29,720,708
+0.08(+1.57%)
May 24, 2019
5.427
5.427
5.336
5.382
27,389,768
-0.02(-0.36%)
May 23, 2019
5.336
5.434
5.310
5.401
38,972,672
-0.01(-0.12%)
May 22, 2019
5.414
5.460
5.336
5.408
40,409,752
+0.06(+1.09%)
May 21, 2019
5.174
5.401
5.135
5.349
54,042,124
+0.22(+4.31%)
May 20, 2019
4.998
5.148
4.979
5.128
57,048,760
+0.14(+2.87%)
May 17, 2019
5.063
5.109
4.933
4.985
51,760,248
-0.08(-1.54%)
May 16, 2019
5.096
5.148
5.031
5.063
22,443,496
-0.09(-1.77%)
May 15, 2019
5.063
5.203
5.050
5.154
22,506,310
-0.05(-1.00%)
May 14, 2019
5.252
5.258
5.177
5.206
19,212,534
+0.01(+0.12%)
May 13, 2019
5.213
5.239
5.174
5.200
33,589,040
-0.15(-2.79%)
May 10, 2019
5.401
5.421
5.252
5.349
18,007,726
+0.00(+0.00%)
May 09, 2019
5.336
5.421
5.278
5.349
26,484,188
-0.09(-1.67%)
May 08, 2019
5.479
5.531
5.440
5.440
21,958,566
+0.08(+1.58%)
May 07, 2019
5.297
5.356
5.206
5.356
44,891,756
-0.07(-1.20%)
May 06, 2019
5.460
5.486
5.414
5.421
23,243,304
-0.16(-2.91%)
May 03, 2019
5.590
5.629
5.557
5.583
59,776,196
-0.01(-0.12%)
May 02, 2019
5.538
5.629
5.518
5.590
17,210,658
+0.05(+0.87%)
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.