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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.02
-0.21 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2018
4.947
4.968
4.894
4.936
23,822,290
-0.02(-0.35%)
Apr 27, 2018
4.968
4.992
4.936
4.954
33,501,782
+0.03(+0.64%)
Apr 26, 2018
4.764
4.929
4.761
4.922
44,390,452
+0.19(+4.07%)
Apr 25, 2018
4.771
4.778
4.656
4.729
49,349,912
-0.16(-3.30%)
Apr 24, 2018
4.957
4.989
4.838
4.891
27,334,016
-0.05(-0.92%)
Apr 23, 2018
4.915
4.955
4.838
4.936
27,452,078
-0.07(-1.47%)
Apr 20, 2018
4.968
5.045
4.919
5.010
34,013,624
-0.03(-0.56%)
Apr 19, 2018
5.027
5.076
4.964
5.038
39,034,736
+0.05(+0.98%)
Apr 18, 2018
4.905
5.017
4.884
4.989
35,538,780
+0.19(+4.02%)
Apr 17, 2018
4.733
4.822
4.694
4.796
28,988,306
+0.09(+2.01%)
Apr 16, 2018
4.852
4.852
4.684
4.701
33,121,482
-0.15(-3.17%)
Apr 13, 2018
4.989
5.003
4.831
4.856
42,655,488
-0.14(-2.87%)
Apr 12, 2018
5.059
5.071
4.996
4.999
33,523,196
-0.02(-0.42%)
Apr 11, 2018
4.933
5.055
4.912
5.020
45,635,452
+0.11(+2.28%)
Apr 10, 2018
4.750
4.926
4.722
4.908
48,877,188
+0.22(+4.71%)
Apr 09, 2018
4.887
4.887
4.677
4.687
37,778,636
-0.19(-3.88%)
Apr 06, 2018
4.859
4.896
4.789
4.877
48,765,288
-0.02(-0.43%)
Apr 05, 2018
4.947
5.034
4.887
4.898
48,212,376
+0.12(+2.57%)
Apr 04, 2018
4.649
4.778
4.617
4.775
44,438,080
-0.01(-0.29%)
Apr 03, 2018
4.845
4.877
4.736
4.789
31,385,116
-0.02(-0.36%)
Apr 02, 2018
4.905
4.947
4.747
4.806
30,477,708
-0.15(-2.97%)
Mar 29, 2018
4.954
4.954
4.954
0
+0.13(+2.76%)
Mar 28, 2018
4.863
4.898
4.777
4.821
35,369,688
-0.07(-1.43%)
Mar 27, 2018
5.062
5.066
4.856
4.891
47,913,592
-0.18(-3.52%)
Mar 26, 2018
5.111
5.122
4.985
5.069
39,450,972
+0.06(+1.12%)
Mar 23, 2018
5.013
5.087
4.950
5.013
42,894,788
+0.04(+0.85%)
Mar 22, 2018
4.982
5.059
4.936
4.971
38,688,108
-0.10(-2.00%)
Mar 21, 2018
4.849
5.097
4.838
5.073
49,418,988
+0.26(+5.31%)
Mar 20, 2018
4.845
4.908
4.806
4.817
37,586,928
+0.01(+0.15%)
Mar 19, 2018
4.894
4.919
4.796
4.810
39,061,376
-0.13(-2.62%)
Mar 16, 2018
4.926
4.999
4.919
4.940
36,962,576
+0.01(+0.21%)
Mar 15, 2018
4.999
5.024
4.877
4.929
42,820,776
-0.14(-2.83%)
Mar 14, 2018
5.094
5.115
5.027
5.073
28,824,252
+0.01(+0.28%)
Mar 13, 2018
5.157
5.192
5.045
5.059
30,909,938
-0.08(-1.57%)
Mar 12, 2018
5.160
5.192
5.097
5.139
25,144,608
-0.01(-0.27%)
Mar 09, 2018
5.076
5.153
5.060
5.153
39,431,820
+0.15(+3.08%)
Mar 08, 2018
5.041
5.060
4.929
4.999
32,594,998
-0.02(-0.42%)
Mar 07, 2018
4.947
5.020
65,524,364
-0.12(-2.25%)
Mar 06, 2018
5.206
5.230
5.108
5.136
52,561,160
+0.01(+0.27%)
Mar 05, 2018
4.968
5.150
4.957
5.122
57,352,236
+0.15(+2.96%)
Mar 02, 2018
4.806
4.987
4.754
4.975
41,355,092
+0.08(+1.57%)
Mar 01, 2018
4.954
4.987
4.819
4.898
48,441,932
-0.02(-0.43%)
Feb 28, 2018
5.041
5.048
4.915
4.919
63,353,104
-0.06(-1.20%)
Feb 27, 2018
5.080
5.108
4.971
4.978
59,382,156
-0.06(-1.25%)
Feb 26, 2018
4.996
5.052
4.941
5.041
69,600,496
+0.16(+3.23%)
Feb 23, 2018
4.814
4.917
4.771
4.884
60,321,208
+0.14(+3.03%)
Feb 22, 2018
4.740
44,027,448
+0.13(+2.81%)
Feb 21, 2018
4.708
4.757
4.607
4.610
49,776,364
-0.05(-0.98%)
Feb 20, 2018
4.544
4.722
4.537
4.656
54,409,140
+0.19(+4.24%)
Feb 16, 2018
4.467
4.467
4.467
0
-0.02(-0.55%)
Feb 15, 2018
4.477
4.507
4.439
4.491
36,517,924
+0.05(+1.10%)
Feb 14, 2018
4.320
4.477
4.274
4.442
70,331,904
+0.07(+1.68%)
Feb 13, 2018
4.337
4.390
4.316
4.369
31,317,522
+0.00(+0.08%)
Feb 12, 2018
4.393
4.456
4.320
4.365
34,610,288
+0.04(+0.97%)
Feb 09, 2018
4.372
4.414
4.158
4.323
82,107,440
+0.05(+1.06%)
Feb 08, 2018
4.540
4.561
4.270
4.277
68,218,952
-0.19(-4.31%)
Feb 07, 2018
4.677
4.680
4.460
4.470
77,668,432
-0.20(-4.28%)
Feb 06, 2018
4.407
4.680
4.400
4.670
85,696,640
+0.20(+4.55%)
Feb 05, 2018
4.607
4.661
4.383
4.467
88,684,416
-0.20(-4.28%)
Feb 02, 2018
4.810
4.810
4.665
4.666
50,217,916
-0.22(-4.52%)
Feb 01, 2018
4.799
4.901
4.754
4.887
53,426,240
+0.21(+4.42%)
Jan 31, 2018
4.785
4.806
4.663
4.680
54,383,152
+0.02(+0.45%)
Jan 30, 2018
4.736
4.736
4.589
4.659
86,064,056
-0.12(-2.42%)
Jan 29, 2018
4.799
4.866
4.736
4.775
65,078,004
-0.07(-1.45%)
Jan 26, 2018
4.610
4.859
4.579
4.845
117,341,232
+0.20(+4.30%)
Jan 25, 2018
4.638
4.778
4.582
4.645
100,713,192
+0.06(+1.30%)
Jan 24, 2018
4.414
4.651
4.369
4.586
180,105,216
+0.36(+8.63%)
Jan 23, 2018
4.193
4.232
4.156
4.221
72,641,040
-0.07(-1.63%)
Jan 22, 2018
4.221
4.299
4.221
4.292
34,943,856
+0.03(+0.74%)
Jan 19, 2018
4.228
4.267
4.207
4.260
44,850,104
+0.01(+0.25%)
Jan 18, 2018
4.270
4.285
4.186
4.249
91,168,864
+0.00(+0.08%)
Jan 17, 2018
4.141
4.246
4.120
4.246
68,368,328
+0.15(+3.59%)
Jan 16, 2018
4.081
4.101
4.058
4.099
78,245,712
+0.08(+2.01%)
Jan 12, 2018
4.018
4.018
4.018
0
+0.03(+0.79%)
Jan 11, 2018
3.889
3.987
3.871
3.987
80,277,120
+0.12(+2.99%)
Jan 10, 2018
3.903
3.913
3.850
3.871
40,921,892
-0.03(-0.81%)
Jan 09, 2018
3.924
3.952
3.903
3.903
41,754,748
-0.03(-0.71%)
Jan 08, 2018
3.875
3.931
3.862
3.931
38,523,312
+0.05(+1.26%)
Jan 05, 2018
3.850
3.883
3.815
3.882
34,910,628
+0.03(+0.73%)
Jan 04, 2018
3.854
3.896
3.831
3.854
65,488,884
+0.01(+0.27%)
Jan 03, 2018
3.784
3.854
3.724
3.843
61,374,324
+0.09(+2.52%)
Jan 02, 2018
3.664
3.747
3.654
3.748
40,029,276
+0.14(+3.98%)
Dec 29, 2017
3.605
3.605
3.605
0
+0.02(+0.68%)
Dec 28, 2017
3.584
3.594
3.566
3.580
19,910,944
+0.04(+1.19%)
Dec 27, 2017
3.580
3.608
3.528
3.538
28,033,296
-0.02(-0.59%)
Dec 26, 2017
3.528
3.563
3.502
3.559
23,929,826
+0.06(+1.70%)
Dec 22, 2017
3.538
3.545
3.493
3.500
26,369,208
-0.05(-1.28%)
Dec 21, 2017
3.433
3.549
3.423
3.545
53,202,280
+0.13(+3.79%)
Dec 20, 2017
3.388
3.423
3.358
3.416
32,696,154
+0.05(+1.35%)
Dec 19, 2017
3.349
3.381
3.339
3.370
23,682,780
+0.00(+0.10%)
Dec 18, 2017
3.374
3.430
3.354
3.367
39,795,240
+0.06(+1.91%)
Dec 15, 2017
3.377
3.377
3.297
3.304
50,728,832
-0.02(-0.53%)
Dec 14, 2017
3.325
3.389
3.314
3.321
42,601,668
-0.05(-1.56%)
Dec 13, 2017
3.479
3.500
3.349
3.374
53,210,304
-0.11(-3.12%)
Dec 12, 2017
3.356
3.493
3.346
3.482
65,179,408
+0.07(+2.05%)
Dec 11, 2017
3.409
3.437
3.398
3.412
31,722,566
+0.01(+0.41%)
Dec 08, 2017
3.461
3.465
3.388
3.398
51,366,200
+0.02(+0.52%)
Dec 07, 2017
3.335
3.433
3.335
3.381
50,437,372
-0.10(-2.82%)
Dec 06, 2017
3.468
3.517
3.410
3.479
51,337,508
+0.03(+0.81%)
Dec 05, 2017
3.528
3.548
3.431
3.451
38,930,032
-0.03(-0.91%)
Dec 04, 2017
3.461
3.552
3.461
3.482
41,974,968
+0.03(+0.81%)
Dec 01, 2017
3.465
3.517
3.451
3.454
43,822,936
+0.05(+1.44%)
Nov 30, 2017
3.426
3.458
3.346
3.405
60,483,004
-0.03(-0.92%)
Nov 29, 2017
3.514
3.521
3.435
3.437
54,811,760
-0.12(-3.45%)
Nov 28, 2017
3.552
3.608
3.540
3.559
29,912,986
+0.01(+0.40%)
Nov 27, 2017
3.566
3.580
3.530
3.545
30,584,224
-0.07(-1.94%)
Nov 24, 2017
3.622
3.636
3.601
3.615
15,046,368
+0.02(+0.58%)
Nov 22, 2017
3.545
3.622
3.538
3.594
32,101,376
+0.08(+2.29%)
Nov 21, 2017
3.594
3.629
3.507
3.514
57,920,516
-0.05(-1.38%)
Nov 20, 2017
3.517
3.580
3.507
3.563
20,219,780
+0.01(+0.30%)
Nov 17, 2017
3.521
3.582
3.486
3.552
35,095,868
+0.06(+1.71%)
Nov 16, 2017
3.503
3.538
3.440
3.493
63,277,888
+0.05(+1.42%)
Nov 15, 2017
3.335
3.475
3.297
3.444
47,051,916
+0.05(+1.55%)
Nov 14, 2017
3.636
3.650
3.384
3.391
105,215,952
-0.33(-8.85%)
Nov 13, 2017
3.703
3.770
3.682
3.720
35,336,956
-0.03(-0.84%)
Nov 10, 2017
3.759
3.794
3.713
3.752
30,469,474
-0.05(-1.20%)
Nov 09, 2017
3.784
3.836
3.770
3.798
33,941,648
-0.02(-0.64%)
Nov 08, 2017
3.777
3.826
3.729
3.822
50,890,896
+0.11(+2.83%)
Nov 07, 2017
3.871
3.889
3.692
3.717
81,013,288
-0.20(-5.01%)
Nov 06, 2017
3.780
3.917
3.777
3.913
53,896,944
+0.17(+4.49%)
Nov 03, 2017
3.777
3.784
3.675
3.745
55,078,192
-0.04(-1.02%)
Nov 02, 2017
3.763
3.791
3.722
3.784
34,429,344
-0.01(-0.28%)
Nov 01, 2017
3.773
3.819
3.770
3.794
53,304,708
+0.06(+1.69%)
Oct 31, 2017
3.713
3.764
3.703
3.731
38,925,432
+0.02(+0.47%)
Oct 30, 2017
3.720
3.791
3.703
3.713
59,345,880
-0.05(-1.21%)
Oct 27, 2017
3.654
3.773
3.636
3.759
51,984,408
+0.12(+3.27%)
Oct 26, 2017
3.675
3.701
3.626
3.640
33,067,912
-0.04(-1.14%)
Oct 25, 2017
3.671
3.682
3.601
3.682
33,451,836
+0.05(+1.25%)
Oct 24, 2017
3.587
3.640
3.556
3.636
29,112,732
+0.06(+1.67%)
Oct 23, 2017
3.636
3.570
3.577
31,607,530
-0.05(-1.35%)
Oct 20, 2017
3.650
3.675
3.622
3.626
26,210,616
-0.01(-0.38%)
Oct 19, 2017
3.608
3.647
3.601
3.640
35,409,532
-0.02(-0.57%)
Oct 18, 2017
3.682
3.689
3.643
3.661
30,022,748
-0.01(-0.38%)
Oct 17, 2017
3.668
3.682
3.628
3.675
34,673,124
+0.00(+0.10%)
Oct 16, 2017
3.713
3.724
3.650
3.671
28,167,536
-0.00(-0.10%)
Oct 13, 2017
3.696
3.737
3.664
3.675
42,946,220
+0.03(+0.87%)
Oct 12, 2017
3.643
3.659
3.617
3.643
27,422,120
-0.03(-0.86%)
Oct 11, 2017
3.692
3.699
3.652
3.675
25,441,172
+0.01(+0.19%)
Oct 10, 2017
3.685
3.699
3.650
3.668
32,384,250
+0.06(+1.75%)
Oct 09, 2017
3.612
3.617
3.568
3.605
26,667,900
-0.01(-0.29%)
Oct 06, 2017
3.605
3.633
3.586
3.615
34,643,692
-0.06(-1.71%)
Oct 05, 2017
3.713
3.759
3.678
3.678
43,963,664
+0.04(+0.96%)
Oct 04, 2017
3.678
3.710
3.629
3.643
45,246,296
-0.04(-1.14%)
Oct 03, 2017
3.573
3.703
3.563
3.685
71,656,368
+0.16(+4.47%)
Oct 02, 2017
3.472
3.528
3.456
3.528
29,334,108
+0.01(+0.30%)
Sep 29, 2017
3.556
3.563
3.503
3.517
30,378,640
+0.01(+0.20%)
Sep 28, 2017
3.503
3.542
3.466
3.510
49,075,440
+0.01(+0.20%)
Sep 27, 2017
3.566
3.577
3.456
3.503
52,126,620
-0.08(-2.15%)
Sep 26, 2017
3.612
3.647
3.566
3.580
56,354,616
-0.04(-1.16%)
Sep 25, 2017
3.647
3.657
3.598
3.622
37,968,236
+0.00(+0.00%)
Sep 22, 2017
3.601
3.654
3.573
3.622
37,898,212
+0.02(+0.58%)
Sep 21, 2017
3.647
3.671
3.579
3.601
46,533,180
-0.05(-1.34%)
Sep 20, 2017
3.538
3.661
3.503
3.650
77,848,824
+0.14(+3.99%)
Sep 19, 2017
3.524
3.545
3.482
3.510
25,348,312
-0.01(-0.40%)
Sep 18, 2017
3.517
3.559
3.495
3.524
36,592,244
-0.01(-0.20%)
Sep 15, 2017
3.493
3.554
3.487
3.531
36,933,564
+0.00(+0.00%)
Sep 14, 2017
3.524
3.570
3.495
3.531
35,249,900
+0.03(+0.80%)
Sep 13, 2017
3.458
3.524
3.447
3.503
39,300,424
+0.04(+1.11%)
Sep 12, 2017
3.475
3.531
3.454
3.465
39,375,568
-0.03(-0.90%)
Sep 11, 2017
3.482
3.528
3.465
3.496
46,316,136
+0.06(+1.84%)
Sep 08, 2017
3.524
3.524
3.416
3.433
49,286,012
-0.11(-3.16%)
Sep 07, 2017
3.503
3.556
3.500
3.545
50,971,404
+0.04(+1.10%)
Sep 06, 2017
3.391
3.514
3.384
3.507
88,874,112
+0.16(+4.93%)
Sep 05, 2017
3.374
3.384
3.293
3.342
70,303,272
+0.09(+2.69%)
Sep 01, 2017
3.195
3.290
3.181
3.255
63,737,452
+0.11(+3.45%)
Aug 31, 2017
3.100
3.163
3.093
3.146
45,209,728
+0.07(+2.16%)
Aug 30, 2017
3.156
3.167
3.072
3.079
46,463,464
-0.09(-2.87%)
Aug 29, 2017
3.139
3.177
3.135
3.170
27,933,816
-0.01(-0.33%)
Aug 28, 2017
3.227
3.230
3.163
3.181
36,084,736
-0.03(-0.98%)
Aug 25, 2017
3.212
3.248
3.205
3.212
31,675,070
+0.01(+0.44%)
Aug 24, 2017
3.205
3.223
3.170
3.198
28,871,412
+0.00(+0.00%)
Aug 23, 2017
3.153
3.212
3.118
3.198
44,811,412
+0.05(+1.67%)
Aug 22, 2017
3.139
3.179
3.132
3.146
57,587,444
+0.10(+3.22%)
Aug 21, 2017
3.118
3.125
3.037
3.048
40,602,156
-0.07(-2.14%)
Aug 18, 2017
3.041
3.131
3.002
3.114
61,540,136
+0.12(+4.10%)
Aug 17, 2017
3.002
3.057
2.988
2.992
32,410,988
-0.04(-1.27%)
Aug 16, 2017
3.037
3.062
3.013
3.030
45,128,824
+0.02(+0.70%)
Aug 15, 2017
2.981
3.016
2.960
3.009
31,214,984
+0.04(+1.42%)
Aug 14, 2017
2.967
3.027
2.957
2.967
36,559,380
-0.00(-0.12%)
Aug 11, 2017
2.960
3.008
2.946
2.971
39,670,136
-0.05(-1.62%)
Aug 10, 2017
3.114
3.121
2.992
3.020
52,489,116
-0.08(-2.60%)
Aug 09, 2017
3.093
3.118
3.065
3.100
29,687,818
-0.02(-0.56%)
Aug 08, 2017
3.128
3.170
3.113
3.118
37,772,900
-0.01(-0.45%)
Aug 07, 2017
3.104
3.146
3.093
3.132
32,370,088
+0.03(+0.90%)
Aug 04, 2017
3.111
3.130
3.072
3.104
28,897,628
-0.00(-0.11%)
Aug 03, 2017
3.167
3.167
3.093
3.107
40,271,404
-0.05(-1.55%)
Aug 02, 2017
3.055
3.188
3.046
3.156
58,378,380
+0.09(+3.09%)
Aug 01, 2017
3.079
3.093
3.041
3.062
30,767,330
-0.02(-0.79%)
Jul 31, 2017
3.065
3.104
3.030
3.086
50,564,036
+0.05(+1.50%)
Jul 28, 2017
3.037
3.065
3.015
3.041
33,269,310
-0.00(-0.11%)
Jul 27, 2017
3.043
3.048
3.002
3.044
38,755,248
+0.02(+0.69%)
Jul 26, 2017
3.041
3.058
3.006
3.023
34,293,668
-0.02(-0.69%)
Jul 25, 2017
3.051
3.079
3.027
3.044
40,748,096
+0.05(+1.64%)
Jul 24, 2017
2.985
3.020
2.971
2.995
28,663,034
+0.02(+0.83%)
Jul 21, 2017
3.034
3.048
2.960
2.971
43,103,864
-0.07(-2.42%)
Jul 20, 2017
3.100
3.104
3.025
3.044
43,528,844
-0.02(-0.57%)
Jul 19, 2017
3.034
3.076
3.013
3.062
42,231,272
+0.06(+1.86%)
Jul 18, 2017
2.985
3.013
2.960
3.006
39,600,592
+0.04(+1.42%)
Jul 17, 2017
2.995
2.999
2.950
2.964
39,224,472
-0.03(-0.94%)
Jul 14, 2017
2.990
3.002
2.964
2.992
45,990,112
+0.03(+1.07%)
Jul 13, 2017
2.974
2.988
2.932
2.960
45,120,408
+0.00(+0.12%)
Jul 12, 2017
2.911
2.974
2.862
2.957
94,522,960
+0.14(+4.98%)
Jul 11, 2017
2.726
2.850
2.719
2.817
62,969,656
+0.08(+3.08%)
Jul 10, 2017
2.705
2.743
2.705
2.733
36,959,952
+0.02(+0.78%)
Jul 07, 2017
2.750
2.754
2.676
2.712
52,931,692
-0.04(-1.40%)
Jul 06, 2017
2.799
2.810
2.719
2.750
51,496,920
-0.04(-1.26%)
Jul 05, 2017
2.824
2.827
2.750
2.785
49,207,260
-0.03(-1.12%)
Jul 03, 2017
2.803
2.852
2.801
2.817
29,428,352
+0.02(+0.63%)
Jun 30, 2017
2.782
2.824
2.755
2.799
40,437,712
+0.04(+1.52%)
Jun 29, 2017
2.775
2.803
2.736
2.757
32,228,564
+0.00(+0.00%)
Jun 28, 2017
2.771
2.785
2.701
2.757
44,474,000
+0.01(+0.51%)
Jun 27, 2017
2.768
2.829
2.731
2.743
58,760,096
-0.04(-1.26%)
Jun 26, 2017
2.764
2.801
2.748
2.778
40,150,024
+0.06(+2.32%)
Jun 23, 2017
2.722
2.761
2.694
2.715
28,287,008
-0.02(-0.64%)
Jun 22, 2017
2.719
2.757
2.705
2.733
43,411,956
+0.04(+1.30%)
Jun 21, 2017
2.757
2.803
2.666
2.698
65,070,840
-0.06(-2.04%)
Jun 20, 2017
2.799
2.806
2.708
2.754
75,182,096
-0.09(-3.20%)
Jun 19, 2017
2.827
2.885
2.824
2.845
37,154,612
+0.01(+0.49%)
Jun 16, 2017
2.852
2.861
2.810
2.831
46,081,684
-0.02(-0.86%)
Jun 15, 2017
2.876
2.894
2.834
2.855
40,795,604
-0.05(-1.69%)
Jun 14, 2017
2.964
2.992
2.883
2.904
54,952,584
-0.05(-1.54%)
Jun 13, 2017
2.922
2.957
2.880
2.950
36,588,264
+0.02(+0.72%)
Jun 12, 2017
2.950
2.978
2.890
2.929
47,005,888
-0.02(-0.59%)
Jun 09, 2017
2.964
2.995
2.936
2.946
44,335,436
+0.00(+0.00%)
Jun 08, 2017
2.929
2.967
2.908
2.946
62,295,692
-0.00(-0.12%)
Jun 07, 2017
3.009
3.041
2.929
2.950
71,938,744
-0.05(-1.75%)
Jun 06, 2017
2.995
3.013
2.943
3.002
43,739,320
+0.02(+0.71%)
Jun 05, 2017
2.936
2.992
2.925
2.981
26,949,560
+0.01(+0.35%)
Jun 02, 2017
2.957
2.974
2.915
2.971
35,217,184
+0.02(+0.59%)
Jun 01, 2017
3.020
3.039
2.941
2.953
32,937,390
-0.02(-0.59%)
May 31, 2017
3.037
3.069
2.957
2.971
65,837,384
-0.08(-2.53%)
May 30, 2017
3.100
3.117
3.044
3.048
60,179,592
-0.09(-2.79%)
May 26, 2017
3.062
3.163
3.055
3.135
65,211,308
+0.02(+0.67%)
May 25, 2017
3.177
3.241
3.085
3.114
87,181,320
-0.07(-2.09%)
May 24, 2017
3.135
3.223
3.111
3.181
73,825,600
+0.09(+2.83%)
May 23, 2017
3.069
3.121
3.062
3.093
63,001,768
+0.04(+1.38%)
May 22, 2017
3.055
3.104
2.981
3.051
120,526,864
-0.09(-2.79%)
May 19, 2017
3.162
3.170
3.100
3.139
112,373,384
+0.14(+4.80%)
May 18, 2017
2.967
3.153
2.939
2.995
439,546,880
-0.61(-16.91%)
May 17, 2017
3.626
3.681
3.594
3.605
51,102,016
-0.06(-1.53%)
May 16, 2017
3.664
3.685
3.612
3.661
46,435,012
+0.01(+0.38%)
May 15, 2017
3.678
3.703
3.640
3.647
79,720,328
+0.06(+1.66%)
May 12, 2017
3.533
3.626
3.517
3.587
84,515,992
+0.19(+5.57%)
May 11, 2017
3.437
3.451
3.382
3.398
68,193,032
-0.00(-0.10%)
May 10, 2017
3.356
3.443
3.342
3.402
73,907,016
+0.12(+3.74%)
May 09, 2017
3.237
3.290
3.209
3.279
71,908,384
+0.05(+1.41%)
May 08, 2017
3.262
3.314
3.207
3.234
77,351,872
-0.03(-0.97%)
May 05, 2017
3.121
3.269
3.109
3.265
82,285,568
+0.16(+5.31%)
May 04, 2017
3.104
3.156
3.074
3.100
119,324,152
-0.11(-3.49%)
May 03, 2017
3.181
3.244
3.167
3.212
68,193,848
+0.03(+0.99%)
May 02, 2017
3.191
3.246
3.156
3.181
81,200,896
+0.02(+0.67%)
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.