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
)
14.82
-0.07 (-0.47%)
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 28, 2017
3.161
3.266
3.158
3.208
67,701,544
+0.05(+1.58%)
Apr 27, 2017
3.229
3.229
3.119
3.158
67,864,920
-0.09(-2.63%)
Apr 26, 2017
3.229
3.339
3.226
3.243
58,296,596
-0.06(-1.73%)
Apr 25, 2017
3.197
3.311
3.183
3.300
48,419,792
+0.02(+0.65%)
Apr 24, 2017
3.275
3.309
3.233
3.279
56,560,580
+0.07(+2.22%)
Apr 21, 2017
3.197
3.222
3.174
3.208
69,115,160
+0.00(+0.11%)
Apr 20, 2017
3.211
3.254
3.172
3.204
69,635,648
+0.03(+1.01%)
Apr 19, 2017
3.315
3.332
3.158
3.172
84,249,160
-0.12(-3.78%)
Apr 18, 2017
3.332
3.382
3.277
3.297
47,804,576
-0.06(-1.91%)
Apr 17, 2017
3.307
3.361
3.272
3.361
68,061,112
+0.06(+1.94%)
Apr 13, 2017
3.443
3.453
3.290
3.297
71,787,920
-0.14(-4.14%)
Apr 12, 2017
3.471
3.475
3.416
3.439
59,149,440
-0.02(-0.72%)
Apr 11, 2017
3.525
3.525
3.407
3.464
66,578,592
-0.06(-1.62%)
Apr 10, 2017
3.500
3.550
3.471
3.521
56,527,076
+0.05(+1.33%)
Apr 07, 2017
3.489
3.531
3.457
3.475
68,479,040
+0.03(+0.93%)
Apr 06, 2017
3.478
3.542
3.407
3.443
63,292,120
-0.04(-1.23%)
Apr 05, 2017
3.582
3.621
3.469
3.485
64,026,016
-0.06(-1.61%)
Apr 04, 2017
3.464
3.546
3.436
3.542
51,355,056
+0.07(+2.05%)
Apr 03, 2017
3.493
3.507
3.439
3.471
52,306,824
+0.02(+0.62%)
Mar 31, 2017
3.382
3.478
3.361
3.450
61,976,284
+0.04(+1.15%)
Mar 30, 2017
3.439
3.471
3.404
3.411
51,689,384
-0.03(-0.83%)
Mar 29, 2017
3.329
3.457
3.329
3.439
58,553,120
+0.12(+3.76%)
Mar 28, 2017
3.286
3.329
3.261
3.315
58,124,328
+0.05(+1.64%)
Mar 27, 2017
3.126
3.264
3.104
3.261
59,162,044
+0.04(+1.10%)
Mar 24, 2017
3.243
3.265
3.201
3.226
71,240,152
+0.00(+0.11%)
Mar 23, 2017
3.201
3.279
3.197
3.222
88,701,584
-0.02(-0.66%)
Mar 22, 2017
3.186
3.272
3.147
3.243
102,627,432
+0.11(+3.41%)
Mar 21, 2017
3.242
3.261
3.097
3.137
97,397,504
-0.13(-3.93%)
Mar 20, 2017
3.140
3.282
3.137
3.265
67,757,640
+0.09(+2.92%)
Mar 17, 2017
3.290
3.318
3.142
3.172
100,805,624
-0.10(-3.05%)
Mar 16, 2017
3.364
3.368
3.254
3.272
66,244,020
-0.06(-1.92%)
Mar 15, 2017
3.258
3.361
3.197
3.336
80,829,488
+0.12(+3.65%)
Mar 14, 2017
3.261
3.261
3.158
3.218
101,778,400
-0.14(-4.14%)
Mar 13, 2017
3.332
3.361
3.300
3.357
39,463,928
+0.02(+0.53%)
Mar 10, 2017
3.368
3.368
3.291
3.339
56,765,972
+0.04(+1.30%)
Mar 09, 2017
3.318
3.329
3.226
3.297
84,826,232
-0.04(-1.07%)
Mar 08, 2017
3.542
3.553
3.329
3.332
82,311,552
-0.27(-7.51%)
Mar 07, 2017
3.656
3.656
3.596
3.603
25,899,644
+0.00(+0.00%)
Mar 06, 2017
3.653
3.653
3.571
3.603
26,737,106
-0.03(-0.88%)
Mar 03, 2017
3.585
3.646
3.564
3.635
35,153,932
+0.09(+2.41%)
Mar 02, 2017
3.695
3.724
3.546
3.550
64,416,728
-0.22(-5.77%)
Mar 01, 2017
3.649
3.784
3.646
3.767
53,672,644
+0.18(+4.96%)
Feb 28, 2017
3.635
3.671
3.567
3.589
34,869,768
-0.05(-1.37%)
Feb 27, 2017
3.637
3.678
3.589
3.639
52,239,212
+0.00(+0.00%)
Feb 24, 2017
3.713
3.713
3.624
3.639
70,013,776
-0.17(-4.58%)
Feb 23, 2017
3.923
3.927
3.777
3.813
43,362,124
-0.02(-0.46%)
Feb 22, 2017
3.881
3.906
3.799
3.831
32,587,398
-0.10(-2.54%)
Feb 21, 2017
3.977
3.980
3.902
3.930
47,536,044
+0.10(+2.51%)
Feb 17, 2017
3.834
3.834
3.834
0
-0.04(-1.10%)
Feb 16, 2017
3.948
3.959
3.872
3.877
44,049,380
-0.02(-0.64%)
Feb 15, 2017
3.873
3.934
3.863
3.902
41,560,072
+0.02(+0.46%)
Feb 14, 2017
3.827
3.891
3.774
3.884
43,925,060
+0.12(+3.22%)
Feb 13, 2017
3.760
3.788
3.735
3.763
54,536,512
+0.05(+1.44%)
Feb 10, 2017
3.688
3.738
3.656
3.710
59,746,276
+0.10(+2.76%)
Feb 09, 2017
3.646
3.688
3.592
3.610
36,002,764
-0.04(-0.98%)
Feb 08, 2017
3.542
3.660
3.489
3.646
70,080,672
+0.06(+1.59%)
Feb 07, 2017
3.628
3.639
3.571
3.589
39,787,388
-0.04(-1.08%)
Feb 06, 2017
3.713
3.713
3.614
3.628
40,600,756
-0.05(-1.36%)
Feb 03, 2017
3.646
3.711
3.628
3.678
55,709,476
+0.06(+1.77%)
Feb 02, 2017
3.710
3.728
3.589
3.614
54,062,760
-0.03(-0.78%)
Feb 01, 2017
3.731
3.731
3.603
3.642
57,330,888
-0.01(-0.29%)
Jan 31, 2017
3.728
3.749
3.639
3.653
49,457,096
-0.05(-1.25%)
Jan 30, 2017
3.813
3.813
3.656
3.699
50,237,928
-0.14(-3.71%)
Jan 27, 2017
3.881
3.898
3.817
3.841
45,904,392
-0.04(-1.10%)
Jan 26, 2017
3.938
3.941
3.873
3.884
43,340,276
-0.02(-0.55%)
Jan 25, 2017
3.959
3.995
3.881
3.906
49,398,128
-0.05(-1.17%)
Jan 24, 2017
4.091
4.094
3.952
3.952
63,425,296
-0.08(-2.03%)
Jan 23, 2017
3.980
4.051
3.941
4.034
42,780,968
+0.05(+1.16%)
Jan 20, 2017
4.034
4.066
3.975
3.987
38,351,412
+0.02(+0.54%)
Jan 19, 2017
4.012
4.019
3.943
3.966
33,629,344
-0.01(-0.27%)
Jan 18, 2017
3.966
4.018
3.959
3.977
49,282,144
-0.04(-0.89%)
Jan 17, 2017
4.037
4.066
4.005
4.012
38,637,848
-0.02(-0.44%)
Jan 13, 2017
4.030
4.030
4.030
0
-0.06(-1.48%)
Jan 12, 2017
4.144
4.169
4.087
4.091
36,873,072
-0.02(-0.43%)
Jan 11, 2017
3.884
4.116
3.866
4.108
69,986,408
+0.19(+4.72%)
Jan 10, 2017
3.923
3.968
3.898
3.923
40,853,828
+0.07(+1.75%)
Jan 09, 2017
3.859
3.920
3.827
3.856
35,843,520
-0.01(-0.37%)
Jan 06, 2017
3.916
3.920
3.827
3.870
69,454,744
-0.08(-2.07%)
Jan 05, 2017
3.902
3.982
3.889
3.952
51,262,056
+0.11(+2.78%)
Jan 04, 2017
3.868
3.877
3.792
3.845
39,073,992
-0.01(-0.28%)
Jan 03, 2017
3.770
3.886
3.770
3.856
63,886,372
+0.26(+7.12%)
Dec 30, 2016
3.599
3.599
3.599
0
-0.08(-2.13%)
Dec 29, 2016
3.656
3.713
3.628
3.678
36,722,212
+0.00(+0.00%)
Dec 28, 2016
3.614
3.699
3.606
3.678
40,269,132
+0.06(+1.77%)
Dec 27, 2016
3.617
3.639
3.574
3.614
36,950,428
+0.01(+0.40%)
Dec 23, 2016
3.599
3.599
3.599
0
+0.08(+2.33%)
Dec 22, 2016
3.535
3.546
3.481
3.517
39,662,096
-0.02(-0.50%)
Dec 21, 2016
3.578
3.585
3.493
3.535
54,707,908
+0.01(+0.20%)
Dec 20, 2016
3.560
3.587
3.480
3.528
48,504,728
+0.01(+0.30%)
Dec 19, 2016
3.628
3.635
3.507
3.517
61,738,484
-0.12(-3.23%)
Dec 16, 2016
3.663
3.703
3.617
3.635
61,349,500
-0.02(-0.49%)
Dec 15, 2016
3.628
3.703
3.599
3.653
95,127,896
-0.05(-1.35%)
Dec 14, 2016
3.849
3.895
3.681
3.703
80,600,976
-0.19(-4.94%)
Dec 13, 2016
3.938
3.970
3.845
3.895
52,300,320
+0.00(+0.09%)
Dec 12, 2016
3.927
3.991
3.888
3.891
73,128,968
+0.03(+0.83%)
Dec 09, 2016
3.891
3.929
3.827
3.859
60,819,356
-0.01(-0.28%)
Dec 08, 2016
3.845
3.895
3.767
3.870
79,159,648
+0.02(+0.56%)
Dec 07, 2016
3.863
3.897
3.813
3.849
78,080,928
+0.01(+0.37%)
Dec 06, 2016
3.717
3.906
3.695
3.834
110,697,840
+0.11(+3.06%)
Dec 05, 2016
3.831
3.877
3.711
3.720
93,653,080
-0.08(-2.15%)
Dec 02, 2016
3.735
3.834
3.710
3.802
86,585,584
+0.05(+1.42%)
Dec 01, 2016
3.873
3.934
3.706
3.749
129,872,368
-0.12(-3.13%)
Nov 30, 2016
3.763
3.909
3.749
3.870
119,131,848
+0.36(+10.36%)
Nov 29, 2016
3.550
3.567
3.461
3.507
62,808,448
-0.14(-3.90%)
Nov 28, 2016
3.688
3.738
3.639
3.649
52,157,372
+0.02(+0.49%)
Nov 25, 2016
3.653
3.678
3.589
3.631
31,767,832
-0.09(-2.49%)
Nov 23, 2016
3.724
3.724
3.724
0
-0.01(-0.19%)
Nov 22, 2016
3.703
3.749
3.617
3.731
79,260,224
+0.07(+2.04%)
Nov 21, 2016
3.596
3.663
3.574
3.656
65,589,932
+0.22(+6.42%)
Nov 18, 2016
3.453
3.510
3.404
3.436
39,071,732
+0.02(+0.52%)
Nov 17, 2016
3.560
3.592
3.404
3.418
55,784,384
-0.08(-2.34%)
Nov 16, 2016
3.525
3.574
3.453
3.500
72,254,312
-0.06(-1.60%)
Nov 15, 2016
3.589
3.642
3.539
3.557
95,022,328
+0.15(+4.39%)
Nov 14, 2016
3.357
3.414
3.256
3.407
135,346,560
-0.06(-1.64%)
Nov 11, 2016
3.542
3.596
3.364
3.464
125,377,576
-0.22(-5.90%)
Nov 10, 2016
3.827
3.938
3.603
3.681
119,016,024
-0.35(-8.66%)
Nov 09, 2016
3.881
4.069
3.881
4.030
94,941,480
-0.04(-0.96%)
Nov 08, 2016
3.970
4.135
3.959
4.069
70,376,928
+0.01(+0.26%)
Nov 07, 2016
3.955
4.069
3.955
4.059
71,264,264
+0.27(+7.24%)
Nov 04, 2016
3.781
3.838
3.706
3.784
72,678,664
+0.01(+0.19%)
Nov 03, 2016
3.913
3.934
3.751
3.777
54,819,024
-0.04(-1.12%)
Nov 02, 2016
3.877
3.920
3.745
3.820
71,200,528
-0.13(-3.25%)
Nov 01, 2016
4.133
4.169
3.863
3.948
91,802,920
-0.21(-4.97%)
Oct 31, 2016
4.247
4.254
4.089
4.155
68,287,808
-0.07(-1.68%)
Oct 28, 2016
4.294
4.340
4.212
4.226
58,599,068
-0.07(-1.74%)
Oct 27, 2016
4.418
4.422
4.276
4.301
68,324,432
-0.03(-0.66%)
Oct 26, 2016
4.276
4.404
4.258
4.329
79,828,904
-0.01(-0.16%)
Oct 25, 2016
4.361
4.397
4.247
4.336
77,623,976
-0.08(-1.85%)
Oct 24, 2016
4.454
4.470
4.336
4.418
108,529,576
+0.09(+1.97%)
Oct 21, 2016
4.240
4.340
4.228
4.333
57,411,976
+0.06(+1.33%)
Oct 20, 2016
4.169
4.276
4.148
4.276
67,819,200
+0.05(+1.09%)
Oct 19, 2016
4.233
4.315
4.208
4.229
77,025,368
+0.04(+0.93%)
Oct 18, 2016
4.176
4.222
4.112
4.190
77,563,288
+0.13(+3.16%)
Oct 17, 2016
3.987
4.073
3.948
4.062
54,355,848
+0.10(+2.42%)
Oct 14, 2016
3.980
4.012
3.906
3.966
72,449,216
+0.05(+1.27%)
Oct 13, 2016
3.756
3.923
3.701
3.916
74,155,648
+0.12(+3.19%)
Oct 12, 2016
3.770
3.838
3.728
3.795
45,298,236
-0.01(-0.28%)
Oct 11, 2016
3.859
3.866
3.703
3.806
69,726,768
-0.06(-1.66%)
Oct 10, 2016
3.827
3.906
3.827
3.870
51,352,068
+0.12(+3.23%)
Oct 07, 2016
3.763
3.777
3.681
3.749
71,545,968
+0.04(+1.15%)
Oct 06, 2016
3.567
3.720
3.564
3.706
82,395,880
+0.17(+4.83%)
Oct 05, 2016
3.485
3.583
3.471
3.535
73,048,208
+0.12(+3.55%)
Oct 04, 2016
3.450
3.482
3.379
3.414
65,377,556
-0.04(-1.13%)
Oct 03, 2016
3.364
3.457
3.325
3.453
63,908,968
+0.13(+3.97%)
Sep 30, 2016
3.329
3.382
3.286
3.322
56,289,436
+0.02(+0.65%)
Sep 29, 2016
3.371
3.411
3.259
3.300
76,242,512
-0.08(-2.42%)
Sep 28, 2016
3.250
3.393
3.193
3.382
85,355,616
+0.16(+4.86%)
Sep 27, 2016
3.186
3.226
3.104
3.226
66,167,688
+0.02(+0.55%)
Sep 26, 2016
3.250
3.275
3.208
3.208
58,539,268
-0.06(-1.85%)
Sep 23, 2016
3.386
3.411
3.242
3.268
79,754,720
-0.14(-3.97%)
Sep 22, 2016
3.453
3.500
3.404
3.404
79,188,928
+0.02(+0.53%)
Sep 21, 2016
3.322
3.400
3.284
3.386
69,067,912
+0.10(+3.15%)
Sep 20, 2016
3.357
3.364
3.268
3.282
80,463,000
+0.04(+1.32%)
Sep 19, 2016
3.282
3.343
3.218
3.240
47,702,368
+0.00(+0.00%)
Sep 16, 2016
3.240
3.288
3.218
3.240
58,225,588
-0.06(-1.83%)
Sep 15, 2016
3.229
3.336
3.172
3.300
57,405,740
+0.11(+3.58%)
Sep 14, 2016
3.186
3.279
3.137
3.186
85,471,152
+0.01(+0.34%)
Sep 13, 2016
3.411
3.446
3.151
3.176
105,785,728
-0.32(-9.07%)
Sep 12, 2016
3.339
3.517
3.322
3.493
60,553,632
+0.11(+3.15%)
Sep 09, 2016
3.510
3.525
3.382
3.386
66,698,928
-0.24(-6.58%)
Sep 08, 2016
3.571
3.646
3.521
3.624
68,645,600
+0.11(+3.04%)
Sep 07, 2016
3.546
3.571
3.493
3.517
51,288,200
-0.02(-0.60%)
Sep 06, 2016
3.453
3.542
3.428
3.539
69,488,776
+0.13(+3.76%)
Sep 02, 2016
3.368
3.411
3.411
3.411
65,848,972
+0.13(+3.90%)
Sep 01, 2016
3.261
3.307
3.193
3.282
51,009,620
+0.03(+0.88%)
Aug 31, 2016
3.357
3.377
3.215
3.254
78,411,096
-0.09(-2.66%)
Aug 30, 2016
3.368
3.404
3.315
3.343
50,542,564
+0.01(+0.21%)
Aug 29, 2016
3.258
3.379
3.247
3.336
56,135,116
+0.09(+2.85%)
Aug 26, 2016
3.307
3.368
3.209
3.243
55,758,756
-0.03(-0.87%)
Aug 25, 2016
3.254
3.286
3.218
3.272
37,598,952
+0.05(+1.55%)
Aug 24, 2016
3.258
3.316
3.218
3.222
63,790,828
-0.07(-2.27%)
Aug 23, 2016
3.250
3.350
3.229
3.297
62,424,848
+0.07(+2.32%)
Aug 22, 2016
3.261
3.268
3.197
3.222
58,680,256
-0.14(-4.03%)
Aug 19, 2016
3.322
3.379
3.290
3.357
37,440,584
-0.00(-0.11%)
Aug 18, 2016
3.350
3.389
3.322
3.361
63,538,916
+0.05(+1.51%)
Aug 17, 2016
3.211
3.322
3.172
3.311
63,993,964
+0.05(+1.42%)
Aug 16, 2016
3.233
3.325
3.197
3.265
65,757,088
+0.03(+0.99%)
Aug 15, 2016
3.169
3.240
3.169
3.233
60,752,652
+0.12(+4.01%)
Aug 12, 2016
3.115
3.204
3.090
3.108
75,510,256
+0.02(+0.69%)
Aug 11, 2016
3.015
3.108
2.976
3.087
56,194,676
+0.09(+2.85%)
Aug 10, 2016
3.108
3.126
2.980
3.001
57,183,772
-0.10(-3.10%)
Aug 09, 2016
3.108
3.151
3.044
3.097
62,786,372
+0.02(+0.58%)
Aug 08, 2016
3.005
3.112
3.001
3.080
63,336,132
+0.10(+3.47%)
Aug 05, 2016
3.026
3.037
2.948
2.976
33,260,176
-0.02(-0.59%)
Aug 04, 2016
2.962
3.044
2.948
2.994
41,453,188
+0.04(+1.45%)
Aug 03, 2016
2.820
2.962
2.770
2.951
75,095,624
+0.14(+4.80%)
Aug 02, 2016
2.941
2.973
2.804
2.816
100,471,352
-0.06(-2.10%)
Aug 01, 2016
3.044
3.051
2.866
2.877
66,074,880
-0.21(-6.91%)
Jul 29, 2016
2.991
3.097
2.973
3.090
75,281,240
+0.22(+7.69%)
Jul 28, 2016
2.912
2.937
2.859
2.869
49,865,520
-0.10(-3.24%)
Jul 27, 2016
3.008
3.023
2.937
2.966
71,458,872
-0.03(-0.95%)
Jul 26, 2016
2.955
3.008
2.937
2.994
43,558,236
+0.04(+1.45%)
Jul 25, 2016
3.030
3.048
2.948
2.951
53,908,948
-0.06(-2.01%)
Jul 22, 2016
2.991
3.012
2.934
3.012
37,393,532
+0.03(+1.08%)
Jul 21, 2016
2.994
3.051
2.951
2.980
50,803,688
-0.00(-0.12%)
Jul 20, 2016
2.980
3.015
2.953
2.983
67,039,800
-0.03(-1.06%)
Jul 19, 2016
2.991
3.026
2.948
3.015
57,472,388
+0.03(+0.95%)
Jul 18, 2016
2.877
3.008
2.855
2.987
55,077,764
+0.09(+3.20%)
Jul 15, 2016
2.898
2.934
2.845
2.894
53,863,420
-0.03(-0.97%)
Jul 14, 2016
2.926
2.934
2.862
2.923
74,662,336
+0.10(+3.66%)
Jul 13, 2016
2.805
2.862
2.716
2.820
77,020,464
-0.06(-1.98%)
Jul 12, 2016
2.859
2.930
2.852
2.877
85,997,944
+0.11(+3.99%)
Jul 11, 2016
2.709
2.788
2.700
2.766
68,775,784
+0.11(+4.02%)
Jul 08, 2016
2.681
2.535
2.613
2.659
60,236,620
+0.12(+4.92%)
Jul 07, 2016
2.578
2.699
2.521
2.535
108,344,872
+0.04(+1.71%)
Jul 06, 2016
2.400
2.503
2.357
2.492
57,642,100
+0.04(+1.74%)
Jul 05, 2016
2.513
2.535
2.421
2.449
70,440,976
-0.21(-7.90%)
Jul 01, 2016
2.542
2.659
2.659
2.659
70,736,368
+0.11(+4.33%)
Jun 30, 2016
2.535
2.574
2.490
2.549
51,591,076
-0.01(-0.28%)
Jun 29, 2016
2.485
2.592
2.467
2.556
80,905,648
+0.14(+5.90%)
Jun 28, 2016
2.382
2.432
2.368
2.414
49,443,688
+0.16(+7.28%)
Jun 27, 2016
2.414
2.414
2.222
2.250
98,607,328
-0.15(-6.23%)
Jun 24, 2016
2.357
2.442
2.346
2.400
82,405,208
-0.17(-6.52%)
Jun 23, 2016
2.546
2.574
2.503
2.567
67,050,172
+0.10(+4.19%)
Jun 22, 2016
2.535
2.574
2.464
2.464
66,212,784
-0.03(-1.28%)
Jun 21, 2016
2.457
2.506
2.387
2.496
45,389,044
+0.04(+1.59%)
Jun 20, 2016
2.460
2.510
2.435
2.457
75,465,472
+0.10(+4.23%)
Jun 17, 2016
2.289
2.385
2.273
2.357
71,624,968
+0.14(+6.43%)
Jun 16, 2016
2.140
2.214
2.097
2.214
62,705,948
+0.02(+0.81%)
Jun 15, 2016
2.150
2.254
2.125
2.197
80,875,008
+0.05(+2.49%)
Jun 14, 2016
2.222
2.257
2.100
2.143
75,760,960
-0.06(-2.90%)
Jun 13, 2016
2.229
2.296
2.197
2.207
71,203,528
-0.10(-4.17%)
Jun 10, 2016
2.371
2.392
2.296
2.303
61,589,384
-0.15(-6.10%)
Jun 09, 2016
2.499
2.524
2.435
2.453
77,013,880
-0.09(-3.64%)
Jun 08, 2016
2.421
2.560
2.396
2.546
143,242,960
+0.25(+11.03%)
Jun 07, 2016
2.193
2.325
2.193
2.293
86,202,968
+0.08(+3.54%)
Jun 06, 2016
2.200
2.239
2.168
2.214
72,834,152
+0.05(+2.13%)
Jun 03, 2016
2.150
2.204
2.136
2.168
62,655,804
+0.06(+2.87%)
Jun 02, 2016
2.022
2.127
2.011
2.108
69,575,424
+0.04(+1.89%)
Jun 01, 2016
1.983
2.079
1.940
2.068
85,925,152
+0.06(+3.20%)
May 31, 2016
2.104
2.165
2.004
2.004
101,616,280
-0.07(-3.60%)
May 27, 2016
2.143
2.079
2.079
2.079
96,538,176
-0.08(-3.63%)
May 26, 2016
2.243
2.279
2.150
2.157
77,352,320
-0.05(-2.10%)
May 25, 2016
2.254
2.271
2.168
2.204
118,236,984
+0.00(+0.16%)
May 24, 2016
2.282
2.286
2.172
2.200
79,281,024
+0.01(+0.49%)
May 23, 2016
2.200
2.239
2.154
2.190
98,296,208
-0.11(-4.65%)
May 20, 2016
2.371
2.435
2.289
2.296
94,791,824
+0.01(+0.47%)
May 19, 2016
2.311
2.339
2.190
2.286
107,655,720
-0.12(-4.89%)
May 18, 2016
2.460
2.524
2.400
2.403
81,074,328
-0.12(-4.80%)
May 17, 2016
2.531
2.590
2.462
2.524
65,868,096
-0.02(-0.84%)
May 16, 2016
2.521
2.620
2.521
2.546
66,380,512
+0.10(+3.92%)
May 13, 2016
2.574
2.624
2.410
2.449
93,583,232
-0.17(-6.39%)
May 12, 2016
2.649
2.727
2.553
2.617
73,423,216
-0.02(-0.94%)
May 11, 2016
2.670
2.738
2.560
2.642
94,906,608
+0.02(+0.95%)
May 10, 2016
2.506
2.617
2.506
2.617
62,358,088
+0.19(+7.61%)
May 09, 2016
2.560
2.560
2.246
2.432
131,290,976
-0.18(-6.82%)
May 06, 2016
2.478
2.642
2.449
2.610
71,249,896
+0.09(+3.68%)
May 05, 2016
2.699
2.720
2.464
2.517
103,426,688
-0.09(-3.42%)
May 04, 2016
2.599
2.659
2.560
2.606
82,120,584
+0.05(+2.09%)
May 03, 2016
2.613
2.617
2.524
2.553
89,493,368
-0.15(-5.41%)
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.