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
Ngl Energy Partners LP
(NY:
NGL
)
5.700
UNCHANGED
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 (%)
Jan 31, 2024
5.800
5.910
5.790
5.810
234,605
-0.03(-0.51%)
Jan 30, 2024
5.790
5.938
5.750
5.840
254,978
-0.01(-0.17%)
Jan 29, 2024
5.690
5.890
5.690
5.850
441,658
+0.08(+1.39%)
Jan 26, 2024
5.500
5.800
5.430
5.770
645,638
+0.28(+5.10%)
Jan 25, 2024
5.290
5.500
5.250
5.490
361,978
+0.22(+4.17%)
Jan 24, 2024
5.200
5.340
5.160
5.270
323,578
+0.11(+2.13%)
Jan 23, 2024
5.280
5.310
5.140
5.160
269,640
-0.12(-2.27%)
Jan 22, 2024
5.130
5.410
5.130
5.280
411,804
+0.12(+2.33%)
Jan 19, 2024
5.120
5.170
4.970
5.160
754,745
+0.06(+1.18%)
Jan 18, 2024
5.000
5.160
4.990
5.100
390,847
+0.10(+2.00%)
Jan 17, 2024
5.170
5.190
4.890
5.000
726,673
-0.25(-4.76%)
Jan 16, 2024
5.200
5.270
5.180
5.250
426,192
-0.03(-0.57%)
Jan 12, 2024
5.470
5.482
5.230
5.280
247,596
-0.12(-2.22%)
Jan 11, 2024
5.480
5.490
5.340
5.400
283,837
-0.05(-0.92%)
Jan 10, 2024
5.360
5.460
5.310
5.450
291,956
+0.08(+1.49%)
Jan 09, 2024
5.360
5.400
5.310
5.370
298,742
-0.03(-0.56%)
Jan 08, 2024
5.580
5.580
5.295
5.400
486,506
-0.15(-2.70%)
Jan 05, 2024
5.650
5.691
5.550
5.550
351,623
-0.02(-0.36%)
Jan 04, 2024
5.600
5.630
5.535
5.570
361,293
-0.01(-0.18%)
Jan 03, 2024
5.500
5.590
5.450
5.580
324,439
+0.08(+1.45%)
Jan 02, 2024
5.530
5.540
5.430
5.500
335,286
-0.07(-1.26%)
Dec 29, 2023
5.440
5.570
5.390
5.570
666,220
+0.11(+2.01%)
Dec 28, 2023
5.370
5.480
5.340
5.460
259,215
+0.04(+0.74%)
Dec 27, 2023
5.470
5.470
5.360
5.420
192,870
+0.02(+0.37%)
Dec 26, 2023
5.570
5.575
5.400
5.400
622,590
+0.05(+0.93%)
Dec 22, 2023
5.670
5.680
5.350
5.350
472,008
-0.25(-4.46%)
Dec 21, 2023
5.400
5.650
5.360
5.600
484,322
+0.17(+3.13%)
Dec 20, 2023
5.450
5.480
5.310
5.430
819,673
-0.04(-0.73%)
Dec 19, 2023
5.200
5.500
5.180
5.470
1,003,989
+0.20(+3.80%)
Dec 18, 2023
5.050
5.330
5.030
5.270
976,917
+0.29(+5.82%)
Dec 15, 2023
4.700
5.059
4.700
4.980
2,537,632
+0.28(+5.96%)
Dec 14, 2023
4.410
4.725
4.410
4.700
1,008,793
+0.28(+6.33%)
Dec 13, 2023
4.350
4.470
4.340
4.420
531,847
+0.07(+1.61%)
Dec 12, 2023
4.130
4.410
4.130
4.350
489,034
-0.09(-2.03%)
Dec 11, 2023
4.350
4.490
4.330
4.440
617,750
+0.09(+2.07%)
Dec 08, 2023
4.160
4.380
4.160
4.350
759,511
+0.09(+2.11%)
Dec 07, 2023
4.230
4.280
4.210
4.260
780,550
+0.07(+1.67%)
Dec 06, 2023
4.250
4.330
4.130
4.190
550,144
-0.09(-2.10%)
Dec 05, 2023
4.190
4.310
4.180
4.280
555,958
+0.07(+1.66%)
Dec 04, 2023
4.200
4.230
4.130
4.210
234,017
-0.05(-1.17%)
Dec 01, 2023
4.330
4.340
4.260
4.260
307,956
-0.07(-1.62%)
Nov 30, 2023
4.200
4.350
4.190
4.330
938,904
+0.14(+3.34%)
Nov 29, 2023
4.000
4.210
4.000
4.190
607,008
+0.19(+4.75%)
Nov 28, 2023
3.980
4.040
3.980
4.000
207,736
-0.05(-1.23%)
Nov 27, 2023
4.040
4.070
4.030
4.050
180,465
-0.01(-0.25%)
Nov 24, 2023
4.060
4.130
4.050
4.060
206,859
-0.03(-0.73%)
Nov 22, 2023
4.110
4.115
4.060
4.090
238,095
-0.02(-0.49%)
Nov 21, 2023
4.110
4.120
4.070
4.110
224,805
+0.00(+0.00%)
Nov 20, 2023
4.120
4.150
4.050
4.110
327,985
+0.01(+0.24%)
Nov 17, 2023
3.930
4.110
3.930
4.100
409,793
+0.07(+1.74%)
Nov 16, 2023
3.960
4.050
3.940
4.030
318,923
+0.03(+0.75%)
Nov 15, 2023
3.940
4.020
3.870
4.000
248,681
+0.10(+2.56%)
Nov 14, 2023
3.990
4.020
3.880
3.900
326,653
-0.03(-0.76%)
Nov 13, 2023
3.960
4.100
3.830
3.930
551,079
-0.02(-0.51%)
Nov 10, 2023
4.090
4.170
3.800
3.950
916,366
-0.21(-5.05%)
Nov 09, 2023
4.130
4.200
4.110
4.160
324,530
+0.01(+0.24%)
Nov 08, 2023
4.090
4.190
4.030
4.150
550,216
-0.02(-0.48%)
Nov 07, 2023
4.170
4.215
4.110
4.170
362,006
-0.09(-2.11%)
Nov 06, 2023
4.270
4.290
4.230
4.260
320,756
+0.00(+0.00%)
Nov 03, 2023
4.280
4.280
4.220
4.260
357,745
+0.04(+0.95%)
Nov 02, 2023
4.240
4.315
4.210
4.220
502,094
+0.01(+0.24%)
Nov 01, 2023
4.200
4.270
4.126
4.210
444,540
+0.00(+0.00%)
Oct 31, 2023
4.120
4.240
4.110
4.210
210,830
+0.05(+1.20%)
Oct 30, 2023
4.150
4.190
4.130
4.160
224,710
+0.02(+0.48%)
Oct 27, 2023
4.200
4.205
4.135
4.140
140,068
-0.04(-0.96%)
Oct 26, 2023
4.110
4.200
4.100
4.180
169,157
+0.03(+0.72%)
Oct 25, 2023
4.150
4.210
4.040
4.150
314,423
+0.07(+1.72%)
Oct 24, 2023
4.100
4.139
4.050
4.080
212,568
-0.03(-0.73%)
Oct 23, 2023
4.170
4.215
4.100
4.110
170,357
-0.07(-1.67%)
Oct 20, 2023
4.170
4.190
4.090
4.180
217,796
+0.04(+0.97%)
Oct 19, 2023
4.180
4.245
4.130
4.140
303,142
-0.01(-0.24%)
Oct 18, 2023
4.150
4.270
4.120
4.150
405,051
+0.03(+0.73%)
Oct 17, 2023
4.100
4.170
4.100
4.120
416,863
-0.01(-0.24%)
Oct 16, 2023
4.140
4.170
4.060
4.130
398,440
+0.00(+0.00%)
Oct 13, 2023
4.040
4.150
4.000
4.130
450,140
+0.13(+3.25%)
Oct 12, 2023
3.960
4.025
3.890
4.000
358,601
+0.07(+1.78%)
Oct 11, 2023
4.000
4.015
3.930
3.930
370,028
-0.04(-1.01%)
Oct 10, 2023
3.950
4.010
3.925
3.970
473,896
+0.01(+0.25%)
Oct 09, 2023
3.900
4.035
3.810
3.960
654,405
+0.07(+1.80%)
Oct 06, 2023
3.840
3.900
3.820
3.890
200,497
+0.02(+0.52%)
Oct 05, 2023
3.790
3.910
3.790
3.870
633,539
+0.04(+1.04%)
Oct 04, 2023
3.820
3.850
3.770
3.830
355,986
-0.01(-0.26%)
Oct 03, 2023
3.810
3.860
3.810
3.840
508,742
-0.01(-0.26%)
Oct 02, 2023
3.860
3.870
3.810
3.850
443,980
-0.02(-0.52%)
Sep 29, 2023
3.830
3.890
3.830
3.870
358,429
+0.03(+0.78%)
Sep 28, 2023
3.770
3.840
3.770
3.840
181,734
+0.07(+1.86%)
Sep 27, 2023
3.700
3.789
3.680
3.770
331,111
+0.07(+1.89%)
Sep 26, 2023
3.800
3.820
3.680
3.700
345,886
-0.13(-3.39%)
Sep 25, 2023
3.790
3.860
3.770
3.830
373,433
+0.04(+1.06%)
Sep 22, 2023
3.860
3.920
3.790
3.790
1,210,143
-0.03(-0.79%)
Sep 21, 2023
3.920
3.930
3.810
3.820
395,738
-0.06(-1.55%)
Sep 20, 2023
3.810
3.940
3.810
3.880
238,996
+0.06(+1.57%)
Sep 19, 2023
3.810
3.910
3.810
3.820
165,689
-0.01(-0.26%)
Sep 18, 2023
3.810
3.890
3.810
3.830
190,303
-0.02(-0.52%)
Sep 15, 2023
3.810
3.870
3.810
3.850
422,477
+0.01(+0.26%)
Sep 14, 2023
3.810
3.890
3.810
3.840
212,222
+0.03(+0.79%)
Sep 13, 2023
3.870
3.870
3.791
3.810
172,333
-0.07(-1.80%)
Sep 12, 2023
3.860
3.920
3.840
3.880
200,340
+0.06(+1.57%)
Sep 11, 2023
3.840
3.920
3.800
3.820
219,110
-0.02(-0.52%)
Sep 08, 2023
3.810
3.850
3.810
3.840
113,835
+0.02(+0.52%)
Sep 07, 2023
3.840
3.840
3.790
3.820
210,217
-0.02(-0.52%)
Sep 06, 2023
3.860
3.900
3.750
3.840
361,550
-0.04(-1.03%)
Sep 05, 2023
3.880
3.940
3.800
3.880
397,922
+0.03(+0.78%)
Sep 01, 2023
3.800
3.910
3.800
3.850
253,769
+0.07(+1.85%)
Aug 31, 2023
3.790
3.800
3.770
3.780
152,588
-0.01(-0.26%)
Aug 30, 2023
3.750
3.810
3.750
3.790
220,886
+0.01(+0.26%)
Aug 29, 2023
3.780
3.830
3.760
3.780
243,766
-0.02(-0.53%)
Aug 28, 2023
3.880
3.890
3.750
3.800
568,673
-0.06(-1.55%)
Aug 25, 2023
3.900
3.900
3.830
3.860
170,096
+0.04(+1.05%)
Aug 24, 2023
3.820
3.920
3.805
3.820
228,815
+0.03(+0.79%)
Aug 23, 2023
3.800
3.850
3.770
3.790
273,514
-0.06(-1.56%)
Aug 22, 2023
3.810
3.880
3.810
3.850
171,880
+0.03(+0.79%)
Aug 21, 2023
3.780
3.840
3.780
3.820
422,539
-0.02(-0.52%)
Aug 18, 2023
3.800
3.860
3.800
3.840
238,565
+0.01(+0.26%)
Aug 17, 2023
3.820
3.880
3.790
3.830
256,041
+0.01(+0.26%)
Aug 16, 2023
3.810
3.900
3.720
3.820
332,027
-0.03(-0.78%)
Aug 15, 2023
3.970
4.010
3.830
3.850
665,590
-0.16(-3.99%)
Aug 14, 2023
4.110
4.130
3.950
4.010
519,823
-0.09(-2.20%)
Aug 11, 2023
3.960
4.160
3.940
4.100
293,002
+0.00(+0.00%)
Aug 10, 2023
4.210
4.320
3.850
4.100
1,477,768
-0.32(-7.24%)
Aug 09, 2023
4.450
4.540
4.330
4.420
968,062
+0.10(+2.31%)
Aug 08, 2023
4.370
4.390
4.250
4.320
411,734
-0.03(-0.69%)
Aug 07, 2023
4.200
4.490
4.199
4.350
760,659
+0.18(+4.32%)
Aug 04, 2023
4.090
4.190
4.050
4.170
337,453
+0.08(+1.96%)
Aug 03, 2023
4.090
4.120
3.940
4.090
320,090
-0.05(-1.21%)
Aug 02, 2023
4.200
4.204
4.100
4.140
433,529
-0.09(-2.13%)
Aug 01, 2023
4.300
4.380
4.120
4.230
397,698
-0.07(-1.63%)
Jul 31, 2023
4.040
4.620
4.040
4.300
1,647,234
+0.24(+5.91%)
Jul 28, 2023
3.950
4.070
3.920
4.060
231,912
+0.04(+1.00%)
Jul 27, 2023
4.080
4.100
4.004
4.020
260,618
-0.02(-0.50%)
Jul 26, 2023
4.010
4.130
4.000
4.040
440,155
+0.03(+0.75%)
Jul 25, 2023
3.900
4.110
3.890
4.010
559,940
+0.14(+3.62%)
Jul 24, 2023
3.770
3.965
3.770
3.870
355,762
+0.10(+2.65%)
Jul 21, 2023
3.760
3.830
3.760
3.770
165,454
-0.02(-0.53%)
Jul 20, 2023
3.800
3.830
3.755
3.790
156,030
-0.01(-0.26%)
Jul 19, 2023
3.870
3.900
3.775
3.800
311,250
-0.08(-2.06%)
Jul 18, 2023
3.850
3.940
3.845
3.880
239,025
+0.03(+0.78%)
Jul 17, 2023
3.810
3.880
3.780
3.850
145,095
+0.04(+1.05%)
Jul 14, 2023
3.880
3.900
3.760
3.810
204,574
-0.07(-1.80%)
Jul 13, 2023
3.800
3.890
3.800
3.880
273,875
+0.09(+2.37%)
Jul 12, 2023
3.890
3.900
3.790
3.790
384,053
-0.08(-2.07%)
Jul 11, 2023
3.890
3.950
3.850
3.870
373,013
-0.02(-0.51%)
Jul 10, 2023
3.960
4.050
3.860
3.890
501,991
-0.09(-2.26%)
Jul 07, 2023
4.000
4.093
3.970
3.980
326,482
-0.08(-1.97%)
Jul 06, 2023
4.090
4.100
3.960
4.060
568,250
-0.03(-0.73%)
Jul 05, 2023
4.000
4.190
3.962
4.090
624,795
+0.10(+2.51%)
Jul 03, 2023
3.910
4.010
3.900
3.990
269,606
+0.10(+2.57%)
Jun 30, 2023
3.920
3.940
3.860
3.890
221,830
+0.03(+0.78%)
Jun 29, 2023
3.880
3.955
3.820
3.860
324,826
+0.01(+0.26%)
Jun 28, 2023
3.850
3.930
3.800
3.850
515,177
+0.00(+0.00%)
Jun 27, 2023
3.990
4.000
3.780
3.850
504,141
-0.12(-3.02%)
Jun 26, 2023
3.930
4.040
3.850
3.970
567,716
+0.19(+5.03%)
Jun 23, 2023
3.890
3.930
3.743
3.780
591,775
-0.16(-4.06%)
Jun 22, 2023
4.010
4.050
3.870
3.940
632,877
-0.11(-2.72%)
Jun 21, 2023
4.040
4.120
3.960
4.050
749,050
+0.01(+0.25%)
Jun 20, 2023
4.180
4.180
3.950
4.040
795,069
-0.14(-3.35%)
Jun 16, 2023
4.090
4.250
4.000
4.180
1,307,844
+0.13(+3.21%)
Jun 15, 2023
4.000
4.220
3.930
4.050
1,788,002
+0.15(+3.85%)
Jun 14, 2023
3.900
3.950
3.740
3.900
917,484
+0.04(+1.04%)
Jun 13, 2023
3.710
3.920
3.710
3.860
619,018
+0.23(+6.34%)
Jun 12, 2023
3.940
3.949
3.560
3.630
957,105
-0.23(-5.96%)
Jun 09, 2023
3.830
4.060
3.770
3.860
1,479,666
+0.05(+1.31%)
Jun 08, 2023
3.840
3.850
3.652
3.810
793,707
+0.07(+1.87%)
Jun 07, 2023
3.670
3.845
3.610
3.740
2,161,568
+0.19(+5.35%)
Jun 06, 2023
3.490
3.590
3.470
3.550
1,176,462
+0.09(+2.60%)
Jun 05, 2023
3.690
3.710
3.450
3.460
594,635
-0.06(-1.70%)
Jun 02, 2023
3.460
3.590
3.406
3.520
815,884
+0.16(+4.76%)
Jun 01, 2023
3.200
3.450
3.160
3.360
1,209,994
+0.19(+5.99%)
May 31, 2023
3.140
3.240
3.075
3.170
578,320
+0.05(+1.60%)
May 30, 2023
2.940
3.140
2.880
3.120
570,425
-0.02(-0.64%)
May 26, 2023
3.070
3.160
3.040
3.140
267,112
+0.06(+1.95%)
May 25, 2023
3.060
3.139
3.035
3.080
279,130
-0.05(-1.60%)
May 24, 2023
3.130
3.210
3.080
3.130
167,023
-0.02(-0.63%)
May 23, 2023
3.110
3.220
3.060
3.150
569,952
+0.10(+3.28%)
May 22, 2023
2.890
3.100
2.890
3.050
344,364
+0.07(+2.35%)
May 19, 2023
3.000
3.050
2.965
2.980
194,265
-0.02(-0.67%)
May 18, 2023
2.850
3.060
2.850
3.000
425,817
+0.12(+4.17%)
May 17, 2023
2.830
2.950
2.770
2.880
272,493
+0.05(+1.77%)
May 16, 2023
2.910
2.910
2.801
2.830
172,078
-0.06(-2.08%)
May 15, 2023
2.790
2.900
2.790
2.890
165,877
+0.09(+3.21%)
May 12, 2023
2.730
2.810
2.720
2.800
149,814
+0.05(+1.82%)
May 11, 2023
2.720
2.775
2.655
2.750
178,936
-0.05(-1.79%)
May 10, 2023
2.800
2.800
2.730
2.800
175,137
+0.03(+1.08%)
May 09, 2023
2.760
2.825
2.725
2.770
113,302
+0.03(+1.09%)
May 08, 2023
2.770
2.825
2.670
2.740
255,562
-0.02(-0.72%)
May 05, 2023
2.720
2.800
2.720
2.760
139,835
+0.09(+3.37%)
May 04, 2023
2.730
2.750
2.630
2.670
425,582
-0.09(-3.26%)
May 03, 2023
2.830
2.860
2.750
2.760
229,245
-0.06(-2.13%)
May 02, 2023
2.920
2.920
2.760
2.820
358,625
-0.09(-3.09%)
May 01, 2023
2.930
2.964
2.860
2.910
676,989
-0.02(-0.68%)
Apr 28, 2023
2.860
2.950
2.850
2.930
299,164
+0.08(+2.81%)
Apr 27, 2023
2.740
2.880
2.710
2.850
280,296
+0.09(+3.26%)
Apr 26, 2023
2.790
2.833
2.720
2.760
299,179
-0.03(-1.08%)
Apr 25, 2023
2.960
2.990
2.730
2.790
457,524
-0.20(-6.69%)
Apr 24, 2023
2.980
3.020
2.910
2.990
666,183
+0.02(+0.67%)
Apr 21, 2023
3.020
3.040
2.950
2.970
1,051,214
-0.03(-1.00%)
Apr 20, 2023
3.030
3.050
2.930
3.000
899,448
+0.02(+0.67%)
Apr 19, 2023
2.840
3.005
2.840
2.980
317,688
+0.07(+2.41%)
Apr 18, 2023
2.950
2.980
2.900
2.910
251,727
+0.01(+0.34%)
Apr 17, 2023
2.870
2.940
2.860
2.900
363,797
+0.02(+0.69%)
Apr 14, 2023
2.910
2.940
2.860
2.880
272,096
-0.03(-1.03%)
Apr 13, 2023
2.900
2.990
2.880
2.910
550,539
-0.04(-1.36%)
Apr 12, 2023
3.000
3.010
2.910
2.950
402,573
+0.02(+0.68%)
Apr 11, 2023
3.010
3.040
2.900
2.930
741,368
-0.04(-1.35%)
Apr 10, 2023
3.100
3.100
2.990
2.970
2,091,677
-0.12(-3.88%)
Apr 06, 2023
3.140
3.160
3.030
3.090
926,850
+0.00(+0.00%)
Apr 05, 2023
3.200
3.300
2.950
3.090
715,110
-0.10(-3.13%)
Apr 04, 2023
3.500
3.540
3.080
3.190
1,289,303
-0.01(-0.31%)
Apr 03, 2023
3.070
3.370
3.070
3.200
2,290,938
+0.30(+10.34%)
Mar 31, 2023
2.900
2.980
2.870
2.900
382,845
+0.01(+0.35%)
Mar 30, 2023
2.900
2.970
2.860
2.890
335,385
+0.01(+0.35%)
Mar 29, 2023
2.870
2.920
2.800
2.880
474,283
+0.08(+2.86%)
Mar 28, 2023
2.830
2.880
2.770
2.800
314,144
+0.02(+0.72%)
Mar 27, 2023
2.510
2.855
2.495
2.780
629,259
+0.28(+11.20%)
Mar 24, 2023
2.460
2.520
2.380
2.500
548,962
+0.01(+0.40%)
Mar 23, 2023
2.670
2.720
2.440
2.490
1,199,641
-0.18(-6.74%)
Mar 22, 2023
2.870
2.880
2.630
2.670
877,438
-0.21(-7.29%)
Mar 21, 2023
2.870
3.035
2.855
2.880
678,941
+0.13(+4.73%)
Mar 20, 2023
2.800
2.820
2.710
2.750
564,333
-0.05(-1.79%)
Mar 17, 2023
2.790
2.890
2.760
2.800
837,268
-0.13(-4.44%)
Mar 16, 2023
2.930
2.970
2.790
2.930
1,898,985
-0.07(-2.33%)
Mar 15, 2023
3.130
3.200
2.900
3.000
1,189,258
-0.35(-10.45%)
Mar 14, 2023
3.300
3.500
3.210
3.350
642,178
+0.05(+1.52%)
Mar 13, 2023
3.200
3.460
2.850
3.300
2,032,848
-0.14(-4.07%)
Mar 10, 2023
3.780
3.780
3.410
3.440
1,675,925
-0.27(-7.28%)
Mar 09, 2023
3.770
3.948
3.680
3.710
1,026,379
-0.06(-1.59%)
Mar 08, 2023
3.900
3.920
3.660
3.770
926,612
-0.07(-1.82%)
Mar 07, 2023
3.950
4.030
3.670
3.840
1,479,974
-0.04(-1.03%)
Mar 06, 2023
3.600
3.955
3.530
3.880
1,914,485
+0.35(+9.92%)
Mar 03, 2023
3.550
3.660
3.490
3.530
862,368
-0.02(-0.56%)
Mar 02, 2023
3.600
3.640
3.420
3.550
1,141,384
+0.00(+0.00%)
Mar 01, 2023
3.520
3.705
3.440
3.550
2,163,212
+0.11(+3.20%)
Feb 28, 2023
3.140
3.590
3.110
3.440
2,526,316
+0.34(+10.97%)
Feb 27, 2023
2.940
3.110
2.870
3.100
1,992,435
+0.32(+11.51%)
Feb 24, 2023
2.480
2.990
2.400
2.780
2,106,433
+0.27(+10.76%)
Feb 23, 2023
2.410
2.530
2.350
2.510
759,381
+0.10(+4.15%)
Feb 22, 2023
2.520
2.520
2.280
2.410
1,740,052
-0.13(-5.12%)
Feb 21, 2023
2.760
2.790
2.530
2.540
1,435,500
-0.22(-7.97%)
Feb 17, 2023
2.720
2.830
2.600
2.760
1,005,521
+0.01(+0.36%)
Feb 16, 2023
2.830
2.980
2.740
2.750
1,303,501
-0.02(-0.72%)
Feb 15, 2023
2.820
2.840
2.650
2.770
1,419,999
+0.02(+0.73%)
Feb 14, 2023
2.650
2.910
2.510
2.750
2,915,151
+0.07(+2.61%)
Feb 13, 2023
2.200
2.680
2.110
2.680
4,862,105
+0.60(+28.85%)
Feb 10, 2023
1.940
2.200
1.900
2.080
4,540,746
+0.37(+21.64%)
Feb 09, 2023
1.710
1.750
1.670
1.710
952,464
+0.08(+4.91%)
Feb 08, 2023
1.690
1.750
1.590
1.630
376,831
-0.05(-2.98%)
Feb 07, 2023
1.680
1.750
1.670
1.680
337,833
-0.03(-1.75%)
Feb 06, 2023
1.740
1.780
1.680
1.710
528,518
-0.02(-1.16%)
Feb 03, 2023
1.620
1.780
1.620
1.730
660,457
+0.08(+4.85%)
Feb 02, 2023
1.620
1.730
1.610
1.650
490,133
+0.03(+1.85%)
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.