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
Huttig Bldg Products
(NQ:
HBP
)
10.70
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2021
3.990
4.040
3.940
4.010
6,900
+0.02(+0.50%)
Apr 29, 2021
3.828
4.070
3.828
3.990
25,269
-0.08(-1.97%)
Apr 28, 2021
4.260
4.280
3.840
4.070
110,856
-0.21(-4.91%)
Apr 27, 2021
4.370
4.470
4.250
4.280
30,902
-0.07(-1.61%)
Apr 26, 2021
4.420
4.580
4.320
4.350
65,413
-0.07(-1.58%)
Apr 23, 2021
4.470
4.600
4.360
4.420
120,700
-0.03(-0.67%)
Apr 22, 2021
4.360
4.500
4.360
4.450
83,299
+0.14(+3.25%)
Apr 21, 2021
4.250
4.570
4.200
4.310
165,538
+0.11(+2.62%)
Apr 20, 2021
4.220
4.400
4.040
4.200
182,481
+0.03(+0.72%)
Apr 19, 2021
3.850
4.200
3.830
4.170
116,321
+0.34(+9.02%)
Apr 16, 2021
3.820
3.870
3.700
3.825
20,800
-0.00(-0.13%)
Apr 15, 2021
3.790
3.940
3.680
3.830
24,843
+0.07(+1.86%)
Apr 14, 2021
3.660
3.870
3.660
3.760
34,306
+0.06(+1.62%)
Apr 13, 2021
3.850
3.850
3.620
3.700
21,501
-0.12(-3.14%)
Apr 12, 2021
3.840
3.959
3.800
3.820
11,894
-0.02(-0.52%)
Apr 09, 2021
3.920
4.000
3.780
3.840
52,800
-0.08(-2.04%)
Apr 08, 2021
3.760
3.920
3.720
3.920
49,506
+0.14(+3.70%)
Apr 07, 2021
3.850
3.850
3.750
3.780
26,523
-0.07(-1.82%)
Apr 06, 2021
3.920
3.920
3.800
3.850
15,885
-0.07(-1.79%)
Apr 05, 2021
3.870
3.920
3.760
3.920
48,221
+0.10(+2.62%)
Apr 01, 2021
3.710
3.820
3.710
3.820
30,000
+0.16(+4.37%)
Mar 31, 2021
3.660
3.720
3.590
3.660
29,758
+0.05(+1.39%)
Mar 30, 2021
3.540
3.650
3.520
3.610
31,815
+0.11(+3.14%)
Mar 29, 2021
3.470
3.550
3.460
3.500
48,545
-0.01(-0.28%)
Mar 26, 2021
3.480
3.630
3.460
3.510
22,200
+0.00(+0.00%)
Mar 25, 2021
3.460
3.540
3.390
3.510
35,809
+0.06(+1.74%)
Mar 24, 2021
3.450
3.500
3.440
3.450
33,565
-0.05(-1.43%)
Mar 23, 2021
3.770
3.770
3.460
3.500
108,809
-0.27(-7.16%)
Mar 22, 2021
3.700
3.840
3.580
3.770
59,254
+0.19(+5.31%)
Mar 19, 2021
3.690
3.740
3.470
3.580
29,100
-0.11(-2.98%)
Mar 18, 2021
3.790
3.870
3.690
3.690
27,429
-0.12(-3.15%)
Mar 17, 2021
3.850
3.850
3.725
3.810
53,935
-0.01(-0.26%)
Mar 16, 2021
3.810
3.820
3.700
3.820
53,294
+0.09(+2.41%)
Mar 15, 2021
3.750
3.820
3.600
3.730
42,170
+0.00(+0.00%)
Mar 12, 2021
3.700
3.730
3.550
3.730
28,600
+0.06(+1.63%)
Mar 11, 2021
3.640
3.730
3.480
3.670
71,571
+0.05(+1.38%)
Mar 10, 2021
3.560
3.620
3.400
3.620
279,367
+0.14(+4.02%)
Mar 09, 2021
3.500
3.600
3.420
3.480
101,787
-0.02(-0.57%)
Mar 08, 2021
3.570
3.680
3.320
3.500
80,774
-0.10(-2.78%)
Mar 05, 2021
3.440
3.615
3.260
3.600
65,900
+0.16(+4.65%)
Mar 04, 2021
3.500
3.532
3.310
3.440
107,984
-0.06(-1.71%)
Mar 03, 2021
3.300
3.670
3.300
3.500
180,664
+0.20(+6.06%)
Mar 02, 2021
3.870
3.890
3.300
3.300
254,365
-0.63(-16.03%)
Mar 01, 2021
4.040
4.180
3.890
3.930
121,551
-0.05(-1.26%)
Feb 26, 2021
3.930
4.050
3.910
3.980
35,800
+0.03(+0.76%)
Feb 25, 2021
4.010
4.180
3.880
3.950
58,214
-0.10(-2.47%)
Feb 24, 2021
4.220
4.220
3.990
4.050
12,236
+0.08(+2.02%)
Feb 23, 2021
4.330
4.330
3.860
3.970
53,973
-0.26(-6.15%)
Feb 22, 2021
4.070
4.350
4.070
4.230
95,093
+0.22(+5.49%)
Feb 19, 2021
4.230
4.230
3.970
4.010
33,300
-0.01(-0.25%)
Feb 18, 2021
4.080
4.080
3.790
4.020
48,078
-0.05(-1.23%)
Feb 17, 2021
4.010
4.120
4.010
4.070
32,183
-0.08(-1.93%)
Feb 16, 2021
4.230
4.290
4.120
4.150
86,554
-0.09(-2.12%)
Feb 12, 2021
3.970
4.290
3.970
4.240
126,000
+0.24(+6.00%)
Feb 11, 2021
4.280
4.360
3.940
4.000
94,058
-0.24(-5.66%)
Feb 10, 2021
4.110
4.250
4.000
4.240
69,766
+0.14(+3.41%)
Feb 09, 2021
4.170
4.420
4.020
4.100
47,192
-0.08(-1.91%)
Feb 08, 2021
4.000
4.240
4.000
4.180
53,618
+0.18(+4.50%)
Feb 05, 2021
4.080
4.180
3.730
4.000
114,600
-0.10(-2.44%)
Feb 04, 2021
4.210
4.560
4.020
4.100
110,475
-0.03(-0.73%)
Feb 03, 2021
3.820
4.230
3.820
4.130
189,125
+0.32(+8.40%)
Feb 02, 2021
3.670
3.910
3.670
3.810
139,836
+0.16(+4.38%)
Feb 01, 2021
3.500
3.740
3.500
3.650
159,461
+0.15(+4.29%)
Jan 29, 2021
3.440
3.580
3.400
3.500
63,200
+0.02(+0.57%)
Jan 28, 2021
3.470
3.480
3.410
3.480
26,613
+0.02(+0.58%)
Jan 27, 2021
3.560
3.570
3.451
3.460
35,905
-0.12(-3.35%)
Jan 26, 2021
3.590
3.639
3.510
3.580
98,383
+0.03(+0.85%)
Jan 25, 2021
3.395
3.750
3.395
3.550
124,774
+0.10(+2.90%)
Jan 22, 2021
3.450
3.470
3.430
3.450
70,800
-0.01(-0.29%)
Jan 21, 2021
3.300
3.490
3.290
3.460
50,158
+0.18(+5.49%)
Jan 20, 2021
3.280
3.300
3.250
3.280
20,990
+0.02(+0.61%)
Jan 19, 2021
3.250
3.293
3.190
3.260
21,075
+0.02(+0.62%)
Jan 15, 2021
3.290
3.300
3.170
3.240
40,600
-0.05(-1.52%)
Jan 14, 2021
3.230
3.320
3.230
3.290
29,791
+0.08(+2.49%)
Jan 13, 2021
3.250
3.290
3.130
3.210
30,223
-0.05(-1.53%)
Jan 12, 2021
3.340
3.350
3.250
3.260
15,062
-0.05(-1.51%)
Jan 11, 2021
3.340
3.350
3.260
3.310
21,130
-0.01(-0.30%)
Jan 08, 2021
3.370
3.490
3.250
3.320
26,700
-0.03(-0.90%)
Jan 07, 2021
3.250
3.500
3.250
3.350
113,450
+0.02(+0.60%)
Jan 06, 2021
3.250
3.485
3.240
3.330
55,287
+0.03(+0.91%)
Jan 05, 2021
3.430
3.470
3.030
3.300
338,284
-0.22(-6.25%)
Jan 04, 2021
3.660
3.660
3.450
3.520
36,153
-0.15(-4.09%)
Dec 31, 2020
3.670
3.670
3.670
27,216
-0.05(-1.34%)
Dec 30, 2020
3.680
3.745
3.650
3.720
27,216
+0.02(+0.54%)
Dec 29, 2020
3.789
3.789
3.675
3.700
35,453
+0.03(+0.82%)
Dec 28, 2020
3.460
3.750
3.460
3.670
61,643
+0.21(+6.07%)
Dec 24, 2020
3.530
3.540
3.440
3.460
15,600
-0.08(-2.26%)
Dec 23, 2020
3.650
3.650
3.510
3.540
22,038
-0.04(-1.12%)
Dec 22, 2020
3.490
3.589
3.440
3.580
30,164
+0.09(+2.58%)
Dec 21, 2020
3.510
3.580
3.420
3.490
40,717
-0.02(-0.57%)
Dec 18, 2020
3.590
3.590
3.510
3.510
30,400
-0.08(-2.23%)
Dec 17, 2020
3.580
3.590
3.540
3.590
36,562
+0.04(+1.13%)
Dec 16, 2020
3.520
3.550
3.440
3.550
39,477
+0.00(+0.14%)
Dec 15, 2020
3.560
3.590
3.520
3.545
5,488
-0.02(-0.42%)
Dec 14, 2020
3.600
3.600
3.550
3.560
18,060
-0.07(-1.93%)
Dec 11, 2020
3.580
3.630
3.550
3.630
27,400
+0.00(+0.00%)
Dec 10, 2020
3.570
3.680
3.520
3.630
99,352
-0.01(-0.27%)
Dec 09, 2020
3.760
3.760
3.610
3.640
54,532
-0.10(-2.67%)
Dec 08, 2020
3.730
3.750
3.660
3.740
83,250
+0.05(+1.36%)
Dec 07, 2020
3.770
3.770
3.660
3.690
21,577
-0.08(-2.12%)
Dec 04, 2020
3.750
3.780
3.624
3.770
23,900
+0.02(+0.53%)
Dec 03, 2020
3.740
3.790
3.560
3.750
123,820
+0.01(+0.27%)
Dec 02, 2020
3.730
3.790
3.672
3.740
26,323
+0.04(+1.08%)
Dec 01, 2020
3.770
3.830
3.700
3.700
21,877
+0.00(+0.00%)
Nov 30, 2020
3.795
3.850
3.680
3.700
34,997
-0.14(-3.65%)
Nov 27, 2020
3.790
3.850
3.620
3.840
14,700
+0.03(+0.79%)
Nov 25, 2020
3.820
3.850
3.780
3.810
114,000
-0.04(-1.04%)
Nov 24, 2020
3.700
3.850
3.690
3.850
47,318
+0.15(+4.05%)
Nov 23, 2020
3.690
3.750
3.620
3.700
67,091
+0.00(+0.00%)
Nov 20, 2020
3.610
3.700
3.600
3.700
13,400
+0.07(+1.93%)
Nov 19, 2020
3.690
3.730
3.450
3.630
97,155
-0.09(-2.42%)
Nov 18, 2020
3.670
3.800
3.660
3.720
75,689
+0.03(+0.81%)
Nov 17, 2020
3.670
3.720
3.581
3.690
23,271
+0.00(+0.00%)
Nov 16, 2020
3.700
3.750
3.580
3.690
77,214
+0.05(+1.37%)
Nov 13, 2020
3.630
3.700
3.600
3.640
17,200
+0.01(+0.28%)
Nov 12, 2020
3.730
3.800
3.600
3.630
92,842
-0.15(-3.97%)
Nov 11, 2020
3.790
3.800
3.570
3.780
244,681
+0.05(+1.34%)
Nov 10, 2020
3.660
3.770
3.610
3.730
70,084
+0.08(+2.19%)
Nov 09, 2020
3.700
3.700
3.570
3.650
107,107
+0.02(+0.55%)
Nov 06, 2020
3.500
3.640
3.460
3.630
215,900
+0.14(+4.01%)
Nov 05, 2020
3.440
3.497
3.410
3.490
70,712
+0.08(+2.35%)
Nov 04, 2020
3.450
3.450
3.380
3.410
27,031
-0.04(-1.16%)
Nov 03, 2020
3.400
3.450
3.370
3.450
127,362
+0.05(+1.47%)
Nov 02, 2020
3.390
3.450
3.313
3.400
97,353
+0.01(+0.29%)
Oct 30, 2020
3.420
3.420
3.260
3.390
189,700
-0.15(-4.24%)
Oct 29, 2020
3.360
3.370
3.160
3.540
106,560
+0.23(+6.95%)
Oct 28, 2020
3.260
3.350
3.190
3.310
61,789
+0.01(+0.30%)
Oct 27, 2020
3.330
3.340
3.260
3.300
52,310
+0.00(+0.00%)
Oct 26, 2020
3.380
3.433
3.260
3.300
110,346
-0.06(-1.79%)
Oct 23, 2020
3.410
3.470
3.345
3.360
160,200
+0.02(+0.60%)
Oct 22, 2020
3.360
3.420
3.330
3.340
115,459
-0.03(-0.89%)
Oct 21, 2020
3.400
3.440
3.360
3.370
93,194
-0.02(-0.59%)
Oct 20, 2020
3.470
3.490
3.360
3.390
215,937
-0.10(-2.87%)
Oct 19, 2020
3.450
3.490
3.400
3.490
241,522
-0.02(-0.57%)
Oct 16, 2020
3.330
3.530
3.310
3.510
1,029,600
+0.09(+2.63%)
Oct 15, 2020
3.160
3.750
3.070
3.420
22,894,076
+1.01(+41.91%)
Oct 14, 2020
2.450
2.450
2.350
2.410
413,601
+0.01(+0.42%)
Oct 13, 2020
2.410
2.450
2.360
2.400
17,968
+0.02(+0.63%)
Oct 12, 2020
2.450
2.480
2.360
2.385
8,249
-0.02(-0.63%)
Oct 09, 2020
2.300
2.450
2.270
2.400
33,800
+0.14(+6.19%)
Oct 08, 2020
2.250
2.300
2.220
2.260
18,890
+0.03(+1.35%)
Oct 07, 2020
2.200
2.320
2.200
2.230
8,234
+0.04(+1.83%)
Oct 06, 2020
2.250
2.300
2.190
2.190
14,712
-0.07(-3.10%)
Oct 05, 2020
2.270
2.300
2.260
2.260
17,425
+0.02(+0.89%)
Oct 02, 2020
2.170
2.280
2.170
2.240
5,900
-0.00(-0.22%)
Oct 01, 2020
2.260
2.293
2.200
2.245
21,597
+0.06(+2.51%)
Sep 30, 2020
2.230
2.253
2.152
2.190
6,919
+0.01(+0.46%)
Sep 29, 2020
2.170
2.250
2.160
2.180
10,476
-0.01(-0.46%)
Sep 28, 2020
2.140
2.230
2.140
2.190
13,902
+0.06(+2.82%)
Sep 25, 2020
2.030
2.190
2.030
2.130
34,100
+0.04(+1.91%)
Sep 24, 2020
2.100
2.170
2.085
2.090
34,791
-0.03(-1.42%)
Sep 23, 2020
2.210
2.290
2.090
2.120
64,221
-0.14(-6.19%)
Sep 22, 2020
2.216
2.270
2.216
2.260
17,936
+0.02(+0.89%)
Sep 21, 2020
2.270
2.330
2.190
2.240
46,319
-0.09(-3.86%)
Sep 18, 2020
2.330
2.340
2.230
2.330
66,500
-0.04(-1.69%)
Sep 17, 2020
2.289
2.390
2.266
2.370
20,487
+0.07(+3.04%)
Sep 16, 2020
2.300
2.390
2.270
2.300
41,740
+0.03(+1.32%)
Sep 15, 2020
2.270
2.333
2.230
2.270
55,415
+0.00(+0.00%)
Sep 14, 2020
2.280
2.330
2.180
2.270
66,551
-0.01(-0.44%)
Sep 11, 2020
2.280
2.300
2.210
2.280
25,200
-0.02(-0.87%)
Sep 10, 2020
2.320
2.370
2.270
2.300
35,039
-0.01(-0.43%)
Sep 09, 2020
2.280
2.335
2.250
2.310
25,388
+0.00(+0.00%)
Sep 08, 2020
2.240
2.340
2.190
2.310
42,533
+0.06(+2.67%)
Sep 04, 2020
2.270
2.330
2.190
2.250
35,400
-0.02(-0.88%)
Sep 03, 2020
2.270
2.330
2.150
2.270
54,729
+0.00(+0.00%)
Sep 02, 2020
2.400
2.403
2.250
2.270
61,611
-0.08(-3.40%)
Sep 01, 2020
2.340
2.420
2.340
2.350
71,505
+0.00(+0.00%)
Aug 31, 2020
2.350
2.400
2.261
2.350
50,795
+0.02(+0.86%)
Aug 28, 2020
2.250
2.340
2.220
2.330
49,300
+0.06(+2.64%)
Aug 27, 2020
2.270
2.350
2.240
2.270
102,232
-0.05(-2.16%)
Aug 26, 2020
2.240
2.390
2.210
2.320
121,901
+0.01(+0.43%)
Aug 25, 2020
2.160
2.360
2.100
2.310
114,296
+0.06(+2.67%)
Aug 24, 2020
2.200
2.290
2.200
2.250
126,617
-0.04(-1.75%)
Aug 21, 2020
2.360
2.420
2.190
2.290
84,000
-0.06(-2.55%)
Aug 20, 2020
2.260
2.450
2.260
2.350
147,658
+0.03(+1.29%)
Aug 19, 2020
2.350
2.370
2.270
2.320
100,269
-0.03(-1.28%)
Aug 18, 2020
2.350
2.410
2.260
2.350
100,205
+0.00(+0.00%)
Aug 17, 2020
2.470
2.480
2.300
2.350
119,722
-0.07(-2.89%)
Aug 14, 2020
2.410
2.450
2.390
2.420
68,000
+0.03(+1.26%)
Aug 13, 2020
2.420
2.420
2.300
2.390
70,765
-0.01(-0.42%)
Aug 12, 2020
2.410
2.450
2.380
2.400
66,289
-0.02(-0.83%)
Aug 11, 2020
2.360
2.490
2.350
2.420
181,253
-0.03(-1.22%)
Aug 10, 2020
2.510
2.510
2.340
2.450
479,123
-0.06(-2.39%)
Aug 07, 2020
2.340
2.600
2.220
2.510
4,544,900
+0.86(+52.12%)
Aug 06, 2020
1.780
1.850
1.600
1.650
622,834
-0.22(-11.76%)
Aug 05, 2020
1.850
1.900
1.700
1.870
322,616
-0.05(-2.60%)
Aug 04, 2020
1.700
1.940
1.530
1.920
1,332,495
-0.43(-18.30%)
Aug 03, 2020
2.310
2.600
2.000
2.350
1,945,280
+0.11(+4.91%)
Jul 31, 2020
1.990
3.000
1.850
2.240
8,494,600
+0.58(+34.94%)
Jul 30, 2020
1.350
1.850
1.330
1.660
492,296
+0.32(+23.88%)
Jul 29, 2020
1.540
1.540
1.340
1.340
7,712
+0.00(+0.00%)
Jul 28, 2020
1.470
1.600
1.340
1.340
44,373
-0.05(-3.60%)
Jul 27, 2020
1.200
1.400
1.180
1.390
521,309
+0.17(+13.93%)
Jul 24, 2020
1.250
1.250
1.190
1.220
8,600
-0.02(-1.60%)
Jul 23, 2020
1.210
1.250
1.140
1.240
92,691
+0.04(+3.33%)
Jul 22, 2020
1.220
1.220
1.190
1.200
33,284
-0.02(-1.50%)
Jul 21, 2020
1.290
1.310
1.200
1.218
59,646
-0.06(-4.82%)
Jul 20, 2020
1.200
1.290
1.200
1.280
53,906
+0.07(+5.79%)
Jul 17, 2020
1.230
1.310
1.200
1.210
49,100
-0.06(-4.72%)
Jul 16, 2020
1.220
1.290
1.180
1.270
34,078
+0.07(+5.83%)
Jul 15, 2020
1.150
1.200
1.150
1.200
42,295
+0.03(+2.56%)
Jul 14, 2020
1.230
1.230
1.135
1.170
14,432
-0.02(-1.68%)
Jul 13, 2020
1.150
1.260
1.150
1.190
36,903
+0.04(+3.48%)
Jul 10, 2020
1.180
1.180
1.150
1.150
37,800
-0.05(-4.17%)
Jul 09, 2020
1.160
1.220
1.160
1.200
31,537
+0.00(+0.00%)
Jul 08, 2020
1.240
1.260
1.140
1.200
24,643
-0.03(-2.44%)
Jul 07, 2020
1.110
1.380
1.110
1.230
157,904
+0.09(+7.89%)
Jul 06, 2020
1.110
1.160
1.110
1.140
10,751
+0.01(+0.49%)
Jul 02, 2020
1.150
1.150
1.110
1.134
15,900
+0.05(+5.04%)
Jul 01, 2020
1.160
1.170
1.050
1.080
35,448
-0.05(-4.42%)
Jun 30, 2020
1.123
1.200
1.123
1.130
10,589
+0.00(+0.00%)
Jun 29, 2020
1.200
1.200
1.130
1.130
20,577
-0.07(-5.83%)
Jun 26, 2020
1.140
1.200
1.120
1.200
26,000
+0.02(+1.69%)
Jun 25, 2020
1.250
1.255
1.150
1.180
16,255
-0.04(-3.28%)
Jun 24, 2020
1.250
1.290
1.200
1.220
12,031
+0.02(+1.67%)
Jun 23, 2020
1.280
1.320
1.200
1.200
33,547
+0.00(+0.00%)
Jun 22, 2020
1.340
1.340
1.200
1.200
69,594
-0.06(-4.76%)
Jun 19, 2020
1.360
1.380
1.260
1.260
32,500
-0.05(-3.82%)
Jun 18, 2020
1.330
1.400
1.310
1.310
9,241
-0.06(-4.38%)
Jun 17, 2020
1.338
1.400
1.338
1.370
7,116
+0.11(+8.73%)
Jun 16, 2020
1.350
1.420
1.260
1.260
46,831
-0.03(-2.33%)
Jun 15, 2020
1.390
1.390
1.290
1.290
12,866
-0.05(-3.73%)
Jun 12, 2020
1.390
1.390
1.340
1.340
12,500
+0.04(+3.07%)
Jun 11, 2020
1.490
1.504
1.300
1.300
41,210
-0.23(-15.03%)
Jun 10, 2020
1.700
1.745
1.480
1.530
19,592
-0.12(-7.27%)
Jun 09, 2020
1.550
1.700
1.540
1.650
8,311
+0.02(+1.23%)
Jun 08, 2020
1.660
1.793
1.630
1.630
51,158
-0.03(-1.81%)
Jun 05, 2020
1.650
1.800
1.590
1.660
303,800
+0.01(+0.61%)
Jun 04, 2020
1.580
1.650
1.560
1.650
58,486
+0.05(+3.12%)
Jun 03, 2020
1.550
1.640
1.550
1.600
36,355
+0.07(+4.23%)
Jun 02, 2020
1.470
1.630
1.460
1.535
32,439
+0.07(+5.14%)
Jun 01, 2020
1.340
1.470
1.290
1.460
76,264
+0.17(+13.06%)
May 29, 2020
1.360
1.360
1.260
1.291
25,800
+0.03(+2.49%)
May 28, 2020
1.320
1.370
1.260
1.260
21,772
-0.01(-0.79%)
May 27, 2020
1.265
1.310
1.265
1.270
13,818
+0.02(+1.60%)
May 26, 2020
1.320
1.380
1.200
1.250
13,772
+0.00(+0.00%)
May 22, 2020
1.200
1.290
1.170
1.250
23,500
+0.04(+3.31%)
May 21, 2020
1.220
1.250
1.200
1.210
54,404
-0.05(-3.97%)
May 20, 2020
1.210
1.260
1.140
1.260
31,915
+0.03(+2.44%)
May 19, 2020
1.260
1.260
1.195
1.230
9,907
+0.03(+2.50%)
May 18, 2020
1.150
1.400
1.131
1.200
278,264
+0.05(+4.35%)
May 15, 2020
1.080
1.190
1.003
1.150
78,400
+0.08(+7.48%)
May 14, 2020
1.240
1.240
1.060
1.070
32,437
-0.06(-5.31%)
May 13, 2020
1.150
1.225
1.050
1.130
56,132
-0.09(-7.38%)
May 12, 2020
1.240
1.490
1.150
1.220
94,285
+0.08(+7.02%)
May 11, 2020
1.260
1.310
1.140
1.140
75,006
-0.11(-8.80%)
May 08, 2020
1.160
1.290
1.150
1.250
34,000
+0.06(+5.04%)
May 07, 2020
1.080
1.260
1.080
1.190
4,286
+0.06(+5.31%)
May 06, 2020
1.080
1.370
1.020
1.130
29,520
+0.02(+2.16%)
May 05, 2020
1.000
1.120
0.9000
1.106
96,353
+0.06(+5.34%)
May 04, 2020
1.160
1.160
0.9800
1.050
68,856
-0.11(-9.48%)
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.