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
Puxin Ltd ADR
(NY:
NEW
)
1.360
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 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, 2019
8.590
9.175
8.260
8.260
205,899
-0.58(-6.56%)
Apr 29, 2019
11.01
11.26
8.800
8.840
495,469
-2.43(-21.56%)
Apr 26, 2019
12.63
12.63
11.15
11.27
564,300
-1.43(-11.26%)
Apr 25, 2019
11.82
12.95
11.15
12.70
490,987
+0.66(+5.48%)
Apr 24, 2019
13.15
13.15
11.95
12.04
998,847
-1.33(-9.95%)
Apr 23, 2019
13.39
14.04
11.45
13.37
621,021
-0.02(-0.15%)
Apr 22, 2019
13.46
13.70
12.80
13.39
963,491
+0.25(+1.90%)
Apr 18, 2019
12.40
13.41
12.30
13.14
725,600
+1.04(+8.60%)
Apr 17, 2019
11.00
13.69
11.00
12.10
989,539
+1.18(+10.81%)
Apr 16, 2019
10.38
11.25
10.35
10.92
453,723
+0.79(+7.80%)
Apr 15, 2019
9.980
10.51
9.370
10.13
154,600
+0.17(+1.71%)
Apr 12, 2019
9.960
10.15
9.740
9.960
135,300
+0.09(+0.91%)
Apr 11, 2019
9.550
10.28
9.550
9.870
236,154
+0.30(+3.13%)
Apr 10, 2019
9.230
9.600
9.000
9.570
252,292
+0.39(+4.25%)
Apr 09, 2019
8.500
9.500
8.500
9.180
283,854
+0.75(+8.90%)
Apr 08, 2019
7.900
8.750
7.879
8.430
245,402
+0.59(+7.53%)
Apr 05, 2019
8.020
8.240
7.820
7.840
123,000
-0.06(-0.76%)
Apr 04, 2019
7.980
8.190
7.840
7.900
118,497
-0.06(-0.75%)
Apr 03, 2019
8.070
8.443
7.900
7.960
188,210
-0.01(-0.13%)
Apr 02, 2019
7.850
8.140
7.800
7.970
164,272
+0.22(+2.84%)
Apr 01, 2019
7.000
8.300
6.980
7.750
509,786
+0.82(+11.83%)
Mar 29, 2019
6.990
6.990
6.860
6.930
157,900
+0.04(+0.58%)
Mar 28, 2019
6.750
7.020
6.750
6.890
202,474
+0.11(+1.62%)
Mar 27, 2019
6.930
7.000
6.710
6.780
183,921
-0.08(-1.17%)
Mar 26, 2019
6.720
7.000
6.600
6.860
214,700
+0.09(+1.33%)
Mar 25, 2019
6.980
6.990
6.570
6.770
200,637
-0.20(-2.87%)
Mar 22, 2019
6.890
7.000
6.860
6.970
180,000
+0.01(+0.14%)
Mar 21, 2019
6.700
7.000
6.700
6.960
209,874
+0.19(+2.81%)
Mar 20, 2019
6.850
6.990
6.680
6.770
196,769
-0.10(-1.46%)
Mar 19, 2019
6.950
7.000
6.800
6.870
133,839
+0.02(+0.29%)
Mar 18, 2019
6.850
7.000
6.800
6.850
51,415
+0.02(+0.29%)
Mar 15, 2019
7.090
7.100
6.800
6.830
89,900
-0.19(-2.71%)
Mar 14, 2019
6.750
7.090
6.734
7.020
112,551
+0.31(+4.62%)
Mar 13, 2019
6.670
6.940
6.560
6.710
74,656
+0.08(+1.21%)
Mar 12, 2019
6.800
7.000
6.140
6.630
109,980
-0.16(-2.36%)
Mar 11, 2019
6.170
6.790
6.160
6.790
115,806
+0.65(+10.59%)
Mar 08, 2019
6.100
6.170
6.000
6.140
100,900
-0.07(-1.13%)
Mar 07, 2019
6.090
6.240
5.730
6.210
64,158
+0.08(+1.31%)
Mar 06, 2019
6.080
6.350
6.020
6.130
70,787
-0.02(-0.33%)
Mar 05, 2019
6.230
6.419
6.010
6.150
98,089
+0.00(+0.00%)
Mar 04, 2019
6.350
6.450
6.000
6.150
61,270
-0.16(-2.54%)
Mar 01, 2019
6.480
6.480
6.165
6.310
28,900
-0.06(-0.94%)
Feb 28, 2019
6.300
6.420
6.200
6.370
62,559
+0.17(+2.74%)
Feb 27, 2019
6.880
6.940
6.000
6.200
91,318
-0.73(-10.53%)
Feb 26, 2019
6.950
7.100
6.630
6.930
64,161
+0.04(+0.58%)
Feb 25, 2019
6.400
7.280
6.400
6.890
200,632
+0.50(+7.82%)
Feb 22, 2019
6.280
6.630
6.260
6.390
43,000
+0.17(+2.73%)
Feb 21, 2019
6.310
6.359
6.170
6.220
96,063
-0.20(-3.12%)
Feb 20, 2019
6.280
6.420
6.260
6.420
24,028
+0.12(+1.90%)
Feb 19, 2019
6.220
6.450
6.220
6.300
34,021
+0.09(+1.45%)
Feb 15, 2019
6.150
6.340
6.150
6.210
19,500
-0.03(-0.48%)
Feb 14, 2019
6.150
6.250
6.150
6.240
24,535
+0.09(+1.46%)
Feb 13, 2019
6.210
6.467
6.150
6.150
113,366
+0.00(+0.00%)
Feb 12, 2019
6.260
6.292
6.150
6.150
31,526
-0.05(-0.81%)
Feb 11, 2019
6.320
6.332
6.140
6.200
32,288
-0.10(-1.59%)
Feb 08, 2019
6.200
6.490
6.200
6.300
22,300
-0.01(-0.16%)
Feb 07, 2019
6.370
6.370
6.210
6.310
40,598
-0.09(-1.41%)
Feb 06, 2019
6.570
6.690
6.251
6.400
36,507
-0.23(-3.47%)
Feb 05, 2019
6.100
6.740
6.100
6.630
152,946
+0.53(+8.69%)
Feb 04, 2019
6.150
6.170
5.996
6.100
42,801
+0.15(+2.52%)
Feb 01, 2019
5.760
6.225
5.750
5.950
79,200
+0.26(+4.57%)
Jan 31, 2019
5.430
6.000
5.410
5.690
65,446
+0.27(+4.98%)
Jan 30, 2019
5.260
5.460
5.260
5.420
20,720
+0.22(+4.23%)
Jan 29, 2019
5.250
5.380
5.200
5.200
42,142
-0.01(-0.19%)
Jan 28, 2019
5.450
5.550
5.130
5.210
44,011
-0.34(-6.13%)
Jan 25, 2019
5.380
5.680
5.130
5.550
25,700
+0.20(+3.74%)
Jan 24, 2019
5.380
5.520
5.260
5.350
36,163
+0.03(+0.56%)
Jan 23, 2019
5.200
5.590
5.180
5.320
43,177
+0.14(+2.70%)
Jan 22, 2019
5.200
5.280
5.000
5.180
293,394
-0.02(-0.38%)
Jan 18, 2019
5.260
5.260
5.200
5.200
56,800
-0.04(-0.76%)
Jan 17, 2019
5.250
5.340
5.180
5.240
170,324
-0.01(-0.19%)
Jan 16, 2019
5.500
5.600
5.250
5.250
161,484
-0.29(-5.23%)
Jan 15, 2019
5.630
5.650
5.540
5.540
12,335
-0.10(-1.77%)
Jan 14, 2019
5.540
5.740
5.540
5.640
44,787
-0.06(-1.05%)
Jan 11, 2019
5.750
5.775
5.700
5.700
80,200
+0.01(+0.18%)
Jan 10, 2019
5.750
5.760
5.690
5.690
60,208
-0.11(-1.90%)
Jan 09, 2019
5.860
6.020
5.800
5.800
50,285
+0.00(+0.00%)
Jan 08, 2019
5.720
6.000
5.700
5.800
18,883
+0.08(+1.40%)
Jan 07, 2019
5.880
6.020
5.700
5.720
29,132
-0.30(-4.98%)
Jan 04, 2019
6.010
6.140
5.900
6.020
9,100
+0.15(+2.56%)
Jan 03, 2019
6.081
6.081
5.860
5.870
7,120
-0.16(-2.65%)
Jan 02, 2019
5.890
6.030
5.680
6.030
9,851
+0.12(+2.03%)
Dec 31, 2018
5.730
6.200
5.650
5.910
152,400
+0.21(+3.68%)
Dec 28, 2018
5.540
5.710
5.540
5.700
51,500
+0.09(+1.60%)
Dec 27, 2018
5.700
5.800
5.560
5.610
116,437
-0.20(-3.44%)
Dec 26, 2018
5.850
5.900
5.435
5.810
69,260
-0.04(-0.68%)
Dec 24, 2018
5.890
6.030
5.800
5.850
26,200
+0.00(+0.00%)
Dec 21, 2018
6.100
6.200
5.850
5.850
45,500
-0.21(-3.47%)
Dec 20, 2018
6.250
6.380
6.050
6.060
96,271
-0.19(-3.04%)
Dec 19, 2018
6.260
6.440
6.200
6.250
42,856
+0.05(+0.81%)
Dec 18, 2018
6.370
6.570
6.200
6.200
48,284
-0.15(-2.36%)
Dec 17, 2018
6.500
6.730
6.200
6.350
46,237
-0.15(-2.31%)
Dec 14, 2018
6.500
6.910
6.180
6.500
139,100
-0.08(-1.22%)
Dec 13, 2018
6.680
7.200
6.400
6.580
136,853
-0.24(-3.52%)
Dec 12, 2018
5.700
6.880
5.700
6.820
265,041
+1.14(+20.07%)
Dec 11, 2018
5.720
5.860
5.600
5.680
36,312
-0.07(-1.22%)
Dec 10, 2018
5.670
5.900
5.670
5.750
51,248
+0.05(+0.88%)
Dec 07, 2018
5.710
6.000
5.560
5.700
33,100
-0.05(-0.87%)
Dec 06, 2018
5.530
5.970
5.530
5.750
23,901
-0.01(-0.17%)
Dec 04, 2018
6.000
6.250
5.500
5.760
43,100
-0.25(-4.16%)
Dec 03, 2018
6.290
6.584
6.000
6.010
41,215
-0.14(-2.28%)
Nov 30, 2018
6.140
6.150
5.800
6.150
31,700
+0.10(+1.65%)
Nov 29, 2018
5.930
6.120
5.741
6.050
23,811
+0.13(+2.20%)
Nov 28, 2018
5.920
6.100
5.800
5.920
21,688
+0.10(+1.72%)
Nov 27, 2018
6.020
6.300
5.620
5.820
39,862
-0.33(-5.37%)
Nov 26, 2018
5.890
6.340
5.550
6.150
128,525
+0.39(+6.77%)
Nov 23, 2018
5.470
6.300
5.400
5.760
192,100
+0.05(+0.88%)
Nov 21, 2018
5.710
5.710
5.710
0
+0.51(+9.81%)
Nov 20, 2018
5.340
5.590
5.060
5.200
64,030
-0.35(-6.31%)
Nov 19, 2018
6.010
6.010
5.510
5.550
52,558
-0.44(-7.35%)
Nov 16, 2018
6.000
6.080
5.510
5.990
72,600
+0.19(+3.28%)
Nov 15, 2018
5.620
6.080
5.610
5.800
69,865
+0.29(+5.26%)
Nov 14, 2018
6.320
6.590
5.500
5.510
104,473
-0.75(-11.98%)
Nov 13, 2018
6.500
6.750
6.240
6.260
56,439
-0.18(-2.80%)
Nov 12, 2018
6.890
6.890
6.340
6.440
120,269
-0.55(-7.87%)
Nov 09, 2018
7.030
7.090
6.670
6.990
63,500
+0.05(+0.72%)
Nov 08, 2018
6.900
7.190
6.800
6.940
56,444
-0.20(-2.80%)
Nov 07, 2018
7.280
7.690
6.990
7.140
98,867
+0.31(+4.54%)
Nov 06, 2018
7.000
7.130
6.830
6.830
50,648
-0.17(-2.43%)
Nov 05, 2018
7.160
7.218
7.000
7.000
68,601
-0.22(-3.05%)
Nov 02, 2018
7.980
7.980
7.150
7.220
66,700
-0.35(-4.62%)
Nov 01, 2018
7.350
7.912
7.310
7.570
142,083
+0.21(+2.85%)
Oct 31, 2018
7.570
7.570
7.300
7.360
90,376
-0.02(-0.27%)
Oct 30, 2018
8.160
8.440
7.380
7.380
87,580
-0.94(-11.30%)
Oct 29, 2018
8.980
8.980
8.100
8.320
159,411
-0.38(-4.37%)
Oct 26, 2018
8.660
8.885
8.430
8.700
170,900
-0.12(-1.36%)
Oct 25, 2018
8.800
9.175
8.350
8.820
206,536
+0.27(+3.16%)
Oct 24, 2018
8.800
9.070
8.450
8.550
178,115
-0.40(-4.47%)
Oct 23, 2018
8.540
9.090
8.350
8.950
523,510
-0.30(-3.24%)
Oct 22, 2018
8.950
9.340
8.750
9.250
180,715
+0.15(+1.65%)
Oct 19, 2018
8.640
9.100
8.150
9.100
168,800
+0.74(+8.85%)
Oct 18, 2018
8.420
8.430
7.772
8.360
142,410
-0.07(-0.83%)
Oct 17, 2018
8.480
8.720
8.000
8.430
58,992
+0.01(+0.12%)
Oct 16, 2018
8.150
8.430
7.650
8.420
169,119
+0.62(+7.95%)
Oct 15, 2018
7.760
7.950
7.585
7.800
63,270
+0.06(+0.78%)
Oct 12, 2018
7.970
8.390
7.350
7.740
200,600
+0.59(+8.25%)
Oct 11, 2018
8.000
8.370
7.060
7.150
69,299
-0.85(-10.62%)
Oct 10, 2018
8.700
8.990
8.000
8.000
67,116
-0.80(-9.09%)
Oct 09, 2018
8.620
8.800
8.600
8.800
8,588
+0.20(+2.33%)
Oct 08, 2018
8.980
9.040
8.540
8.600
117,916
-0.49(-5.39%)
Oct 05, 2018
9.100
9.190
8.850
9.090
64,800
+0.09(+1.00%)
Oct 04, 2018
9.120
9.190
8.750
9.000
50,514
+0.00(+0.00%)
Oct 03, 2018
8.920
9.269
8.800
9.000
30,359
+0.14(+1.58%)
Oct 02, 2018
8.820
8.890
8.500
8.860
43,588
+0.03(+0.34%)
Oct 01, 2018
8.780
9.090
8.750
8.830
21,998
+0.09(+1.03%)
Sep 28, 2018
8.720
9.200
8.550
8.740
85,800
+0.02(+0.23%)
Sep 27, 2018
8.280
9.380
8.230
8.720
149,866
+0.47(+5.70%)
Sep 26, 2018
8.670
8.777
8.050
8.250
123,634
-0.34(-3.96%)
Sep 25, 2018
9.420
9.504
8.450
8.590
96,374
-0.77(-8.23%)
Sep 24, 2018
8.930
9.640
8.900
9.360
98,336
+0.26(+2.86%)
Sep 21, 2018
8.500
9.320
8.500
9.100
161,100
+0.79(+9.51%)
Sep 20, 2018
7.500
8.830
7.427
8.310
289,251
+0.78(+10.36%)
Sep 19, 2018
8.280
8.400
7.530
7.530
199,517
-0.77(-9.28%)
Sep 18, 2018
9.100
9.110
8.210
8.300
140,892
-0.73(-8.08%)
Sep 17, 2018
9.770
9.770
9.030
9.030
98,322
-0.72(-7.38%)
Sep 14, 2018
10.00
10.05
9.700
9.750
112,500
-0.24(-2.40%)
Sep 13, 2018
9.740
10.68
9.740
9.990
311,275
-0.21(-2.06%)
Sep 12, 2018
10.27
10.68
9.940
10.20
190,634
-0.14(-1.35%)
Sep 11, 2018
11.00
11.00
10.34
10.34
79,914
-0.68(-6.17%)
Sep 10, 2018
11.84
11.84
10.98
11.02
99,737
-0.58(-5.00%)
Sep 07, 2018
11.54
11.99
11.54
11.60
30,500
-0.15(-1.28%)
Sep 06, 2018
12.21
12.21
11.75
11.75
65,399
-0.46(-3.77%)
Sep 05, 2018
12.51
12.56
12.20
12.21
89,213
-0.27(-2.16%)
Sep 04, 2018
12.95
12.95
12.46
12.48
52,828
-0.57(-4.37%)
Aug 31, 2018
13.05
13.05
13.05
0
+0.04(+0.31%)
Aug 30, 2018
13.30
13.50
12.94
13.01
24,511
-0.19(-1.44%)
Aug 29, 2018
13.95
14.03
13.15
13.20
144,205
-0.80(-5.71%)
Aug 28, 2018
13.90
14.16
13.78
14.00
120,951
+0.08(+0.57%)
Aug 27, 2018
14.52
14.60
13.77
13.92
195,484
-0.58(-4.00%)
Aug 24, 2018
14.30
14.56
14.26
14.50
148,000
+0.00(+0.00%)
Aug 23, 2018
14.35
14.98
14.01
14.50
235,286
-1.40(-8.81%)
Aug 22, 2018
13.05
16.15
13.05
15.90
622,592
+2.90(+22.31%)
Aug 21, 2018
14.41
14.60
12.64
13.00
780,087
-1.07(-7.60%)
Aug 20, 2018
14.15
14.82
14.04
14.07
345,632
-0.08(-0.57%)
Aug 17, 2018
14.19
14.82
13.87
14.15
63,400
-0.03(-0.21%)
Aug 16, 2018
13.89
14.87
13.89
14.18
195,951
+0.32(+2.31%)
Aug 15, 2018
14.37
14.66
13.85
13.86
141,090
-0.81(-5.52%)
Aug 14, 2018
15.16
15.21
14.66
14.67
107,190
-0.58(-3.80%)
Aug 13, 2018
14.28
15.39
14.12
15.25
163,951
-0.23(-1.49%)
Aug 10, 2018
15.87
15.93
15.32
15.48
82,600
-0.22(-1.40%)
Aug 09, 2018
15.88
16.12
15.56
15.70
58,752
-0.06(-0.38%)
Aug 08, 2018
16.24
16.70
15.72
15.76
66,383
-0.48(-2.96%)
Aug 07, 2018
15.74
16.43
15.65
16.24
49,693
+0.44(+2.78%)
Aug 06, 2018
16.03
16.17
15.70
15.80
61,345
-0.23(-1.43%)
Aug 03, 2018
16.44
16.44
15.71
16.03
162,000
-0.40(-2.43%)
Aug 02, 2018
16.94
16.94
15.86
16.43
164,265
-0.57(-3.35%)
Aug 01, 2018
16.72
17.46
16.38
17.00
118,426
+0.22(+1.31%)
Jul 31, 2018
18.62
18.62
16.78
16.78
237,695
-1.85(-9.93%)
Jul 30, 2018
18.92
19.33
18.53
18.63
117,704
-0.30(-1.58%)
Jul 27, 2018
18.90
19.07
18.65
18.93
118,700
-0.07(-0.37%)
Jul 26, 2018
19.32
19.84
18.81
19.00
223,716
-0.85(-4.28%)
Jul 25, 2018
19.25
19.93
19.25
19.85
127,771
+0.46(+2.37%)
Jul 24, 2018
19.01
19.53
18.90
19.39
136,889
+0.39(+2.05%)
Jul 23, 2018
19.09
19.09
18.52
19.00
111,440
+0.07(+0.37%)
Jul 20, 2018
19.10
19.29
18.58
18.93
221,838
-0.15(-0.79%)
Jul 19, 2018
19.19
19.40
18.88
19.08
141,240
-0.06(-0.31%)
Jul 18, 2018
19.02
19.50
18.91
19.14
119,816
+0.12(+0.63%)
Jul 17, 2018
19.00
19.60
19.00
19.02
202,279
-0.01(-0.05%)
Jul 16, 2018
20.20
20.43
18.92
19.03
397,795
-1.21(-5.98%)
Jul 13, 2018
20.60
20.68
19.37
20.24
190,559
+0.01(+0.05%)
Jul 12, 2018
19.05
20.97
19.05
20.23
566,400
+1.22(+6.42%)
Jul 11, 2018
19.28
19.74
19.00
19.01
222,821
-0.49(-2.51%)
Jul 10, 2018
19.14
19.65
18.75
19.50
591,070
+0.54(+2.85%)
Jul 09, 2018
19.24
19.44
18.89
18.96
213,514
-0.08(-0.42%)
Jul 06, 2018
18.70
19.48
18.70
19.04
202,649
+0.03(+0.16%)
Jul 05, 2018
19.80
20.00
18.98
19.01
474,660
-1.01(-5.04%)
Jul 03, 2018
20.02
20.02
20.02
0
-0.59(-2.86%)
Jul 02, 2018
21.23
21.30
20.33
20.61
140,264
-0.79(-3.69%)
Jun 29, 2018
22.06
22.07
21.03
21.40
271,693
+0.17(+0.80%)
Jun 28, 2018
20.94
21.50
20.16
21.23
372,029
+0.41(+1.97%)
Jun 27, 2018
23.50
23.70
20.69
20.82
1,285,510
-1.80(-7.96%)
Jun 26, 2018
21.58
22.88
21.23
22.62
1,106,168
+2.19(+10.72%)
Jun 25, 2018
18.24
20.74
18.20
20.43
1,475,097
+1.68(+8.96%)
Jun 22, 2018
23.30
23.30
18.75
18.75
1,725,913
-2.61(-12.22%)
Jun 21, 2018
25.07
25.94
21.26
21.36
1,660,708
-4.75(-18.19%)
Jun 20, 2018
32.50
32.50
25.00
26.11
2,459,537
-3.89(-12.97%)
Jun 19, 2018
30.18
35.00
28.04
30.00
3,829,216
+1.20(+4.17%)
Jun 18, 2018
23.64
29.35
21.55
28.80
2,901,147
+7.80(+37.14%)
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.