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
Big 5 Sporting
(NQ:
BGFV
)
3.320
-0.110 (-3.21%)
Streaming Delayed Price
Updated: 4:00 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, 2019
1.727
1.767
1.649
1.721
575,232
+0.01(+0.38%)
Apr 29, 2019
1.708
1.799
1.688
1.714
296,754
+0.00(+0.00%)
Apr 26, 2019
1.649
1.727
1.646
1.714
206,945
+0.05(+3.15%)
Apr 25, 2019
1.734
1.738
1.616
1.662
290,556
-0.05(-3.05%)
Apr 24, 2019
1.662
1.747
1.655
1.714
300,535
+0.05(+3.15%)
Apr 23, 2019
1.636
1.701
1.636
1.662
328,869
+0.04(+2.42%)
Apr 22, 2019
1.721
1.727
1.564
1.623
695,526
-0.10(-6.06%)
Apr 18, 2019
1.747
1.780
1.691
1.727
456,839
-0.03(-1.49%)
Apr 17, 2019
1.767
1.780
1.701
1.753
282,113
+0.01(+0.37%)
Apr 16, 2019
1.701
1.825
1.688
1.747
357,801
+0.06(+3.49%)
Apr 15, 2019
1.904
1.917
1.681
1.688
513,572
-0.21(-11.03%)
Apr 12, 2019
1.963
1.989
1.897
1.897
163,386
-0.07(-3.33%)
Apr 11, 2019
1.963
1.976
1.897
1.963
219,428
+0.03(+1.35%)
Apr 10, 2019
1.976
2.009
1.917
1.937
190,425
-0.04(-1.99%)
Apr 09, 2019
1.963
2.022
1.950
1.976
195,569
+0.01(+0.33%)
Apr 08, 2019
2.074
2.074
1.963
1.969
321,837
-0.11(-5.35%)
Apr 05, 2019
2.081
2.139
2.061
2.081
228,343
+0.01(+0.32%)
Apr 04, 2019
1.982
2.120
1.982
2.074
316,068
+0.09(+4.62%)
Apr 03, 2019
1.996
2.028
1.924
1.982
245,458
+0.02(+1.00%)
Apr 02, 2019
2.068
2.068
1.930
1.963
432,377
-0.10(-4.76%)
Apr 01, 2019
2.087
2.126
2.028
2.061
319,526
-0.02(-0.94%)
Mar 29, 2019
2.139
2.166
2.061
2.081
338,388
-0.06(-2.75%)
Mar 28, 2019
2.120
2.169
2.120
2.139
176,175
+0.04(+1.87%)
Mar 27, 2019
2.205
2.238
2.068
2.100
412,472
-0.09(-4.18%)
Mar 26, 2019
2.146
2.264
2.126
2.192
302,238
+0.07(+3.40%)
Mar 25, 2019
2.113
2.139
2.061
2.120
330,041
+0.01(+0.31%)
Mar 22, 2019
2.290
2.323
2.113
2.113
303,999
-0.15(-6.65%)
Mar 21, 2019
2.434
2.486
2.257
2.264
423,376
-0.19(-7.73%)
Mar 20, 2019
2.473
2.526
2.440
2.454
391,067
-0.01(-0.53%)
Mar 19, 2019
2.480
2.526
2.440
2.467
387,084
+0.00(+0.00%)
Mar 18, 2019
2.454
2.539
2.414
2.467
380,341
+0.05(+1.89%)
Mar 15, 2019
2.460
2.512
2.372
2.421
1,027,391
-0.02(-0.80%)
Mar 14, 2019
2.434
2.467
2.401
2.440
401,321
+0.01(+0.54%)
Mar 13, 2019
2.310
2.454
2.297
2.427
436,769
+0.11(+4.80%)
Mar 12, 2019
2.408
2.447
2.303
2.316
428,053
-0.11(-4.58%)
Mar 11, 2019
2.388
2.499
2.368
2.427
479,062
+0.03(+1.37%)
Mar 08, 2019
2.421
2.454
2.225
2.395
551,294
-0.07(-2.66%)
Mar 07, 2019
2.512
2.565
2.454
2.460
276,986
-0.03(-1.05%)
Mar 06, 2019
2.506
2.544
2.435
2.486
443,795
-0.01(-0.26%)
Mar 05, 2019
2.512
2.525
2.389
2.493
628,900
+0.02(+0.78%)
Mar 04, 2019
2.661
2.738
2.444
2.473
865,625
-0.15(-5.90%)
Mar 01, 2019
2.674
2.706
2.596
2.628
447,365
+0.03(+0.99%)
Feb 28, 2019
2.544
2.667
2.493
2.603
565,501
+0.10(+4.13%)
Feb 27, 2019
3.087
3.087
2.473
2.499
1,456,045
-0.52(-17.31%)
Feb 26, 2019
2.757
3.080
2.751
3.022
1,789,573
+0.28(+10.38%)
Feb 25, 2019
2.551
2.764
2.525
2.738
463,726
+0.19(+7.61%)
Feb 22, 2019
2.499
2.557
2.480
2.544
273,931
+0.03(+1.29%)
Feb 21, 2019
2.499
2.570
2.486
2.512
123,069
+0.00(+0.00%)
Feb 20, 2019
2.538
2.583
2.467
2.512
310,707
-0.05(-1.77%)
Feb 19, 2019
2.570
2.570
2.435
2.557
254,273
+0.02(+0.76%)
Feb 15, 2019
2.564
2.615
2.493
2.538
271,609
-0.02(-0.76%)
Feb 14, 2019
2.519
2.577
2.480
2.557
198,568
+0.02(+0.76%)
Feb 13, 2019
2.577
2.590
2.454
2.538
160,043
-0.03(-1.26%)
Feb 12, 2019
2.448
2.641
2.448
2.570
352,235
+0.15(+6.13%)
Feb 11, 2019
2.422
2.480
2.389
2.422
177,877
-0.01(-0.27%)
Feb 08, 2019
2.396
2.506
2.389
2.428
230,728
+0.01(+0.53%)
Feb 07, 2019
2.422
2.493
2.364
2.415
237,930
-0.02(-0.80%)
Feb 06, 2019
2.415
2.460
2.364
2.435
150,818
+0.03(+1.07%)
Feb 05, 2019
2.318
2.435
2.312
2.409
447,498
+0.08(+3.61%)
Feb 04, 2019
2.260
2.344
2.247
2.325
272,728
+0.06(+2.86%)
Feb 01, 2019
2.228
2.293
2.183
2.260
193,099
+0.04(+1.74%)
Jan 31, 2019
2.196
2.247
2.170
2.221
220,069
+0.03(+1.47%)
Jan 30, 2019
2.202
2.260
2.170
2.189
196,795
+0.01(+0.30%)
Jan 29, 2019
2.273
2.273
2.183
2.183
264,332
-0.10(-4.25%)
Jan 28, 2019
2.260
2.318
2.202
2.280
326,486
-0.01(-0.56%)
Jan 25, 2019
2.260
2.383
2.254
2.293
358,015
+0.04(+1.72%)
Jan 24, 2019
2.351
2.351
2.202
2.254
412,074
-0.08(-3.59%)
Jan 23, 2019
2.189
2.364
2.176
2.338
544,799
+0.17(+7.74%)
Jan 22, 2019
2.422
2.441
2.138
2.170
867,533
-0.25(-10.40%)
Jan 18, 2019
2.364
2.448
2.312
2.422
424,601
+0.06(+2.74%)
Jan 17, 2019
2.267
2.441
2.241
2.357
488,811
+0.06(+2.82%)
Jan 16, 2019
2.428
2.428
2.196
2.293
878,853
-0.14(-5.84%)
Jan 15, 2019
2.228
2.473
2.196
2.435
1,324,087
+0.30(+14.24%)
Jan 14, 2019
2.131
2.176
2.073
2.131
370,250
-0.01(-0.30%)
Jan 11, 2019
1.976
2.221
1.976
2.138
600,667
+0.16(+8.17%)
Jan 10, 2019
2.118
2.118
1.937
1.976
491,135
-0.17(-7.83%)
Jan 09, 2019
2.008
2.163
1.944
2.144
421,717
+0.15(+7.44%)
Jan 08, 2019
2.028
2.086
1.960
1.995
456,157
-0.02(-0.96%)
Jan 07, 2019
1.995
2.034
1.905
2.015
521,599
+0.04(+1.96%)
Jan 04, 2019
1.866
2.047
1.866
1.976
416,085
+0.12(+6.62%)
Jan 03, 2019
1.950
2.015
1.828
1.853
388,913
-0.10(-4.97%)
Jan 02, 2019
1.647
1.963
1.621
1.950
798,375
+0.28(+16.60%)
Dec 31, 2018
1.647
1.705
1.550
1.673
521,383
+0.02(+1.17%)
Dec 28, 2018
1.576
1.724
1.576
1.653
687,384
+0.08(+5.35%)
Dec 27, 2018
1.647
1.705
1.511
1.569
691,918
-0.09(-5.45%)
Dec 26, 2018
1.634
1.769
1.602
1.660
599,475
+0.04(+2.39%)
Dec 24, 2018
1.518
1.679
1.479
1.621
650,839
+0.12(+8.19%)
Dec 21, 2018
1.821
1.821
1.453
1.498
1,979,307
-0.32(-17.73%)
Dec 20, 2018
1.834
1.879
1.782
1.821
401,529
+0.03(+1.81%)
Dec 19, 2018
1.983
2.008
1.776
1.789
635,140
-0.19(-9.77%)
Dec 18, 2018
1.944
2.047
1.892
1.983
414,149
+0.05(+2.33%)
Dec 17, 2018
1.847
2.067
1.815
1.937
966,492
+0.09(+4.90%)
Dec 14, 2018
1.866
2.002
1.831
1.847
1,292,233
-0.02(-1.04%)
Dec 13, 2018
1.995
2.047
1.840
1.866
646,691
-0.14(-7.07%)
Dec 12, 2018
2.047
2.099
2.002
2.008
319,792
-0.03(-1.58%)
Dec 11, 2018
2.034
2.079
1.989
2.041
260,259
+0.01(+0.64%)
Dec 10, 2018
2.105
2.118
2.002
2.028
452,047
-0.10(-4.85%)
Dec 07, 2018
2.176
2.247
2.112
2.131
259,840
-0.06(-2.65%)
Dec 06, 2018
2.131
2.202
2.057
2.189
360,925
+0.05(+2.42%)
Dec 04, 2018
2.331
2.376
2.131
2.138
699,927
-0.19(-8.31%)
Dec 03, 2018
2.402
2.454
2.299
2.331
473,075
-0.05(-2.17%)
Nov 30, 2018
2.305
2.383
2.293
2.383
272,692
+0.06(+2.50%)
Nov 29, 2018
2.364
2.415
2.305
2.325
268,965
-0.01(-0.28%)
Nov 28, 2018
2.325
2.414
2.280
2.331
426,550
+0.00(+0.00%)
Nov 27, 2018
2.293
2.408
2.293
2.331
324,088
+0.03(+1.39%)
Nov 26, 2018
2.306
2.414
2.293
2.299
479,839
+0.01(+0.56%)
Nov 23, 2018
2.510
2.535
2.264
2.287
444,141
-0.23(-9.11%)
Nov 21, 2018
2.516
2.516
2.516
0
+0.19(+8.07%)
Nov 20, 2018
2.561
2.561
2.325
2.328
426,817
-0.26(-9.98%)
Nov 19, 2018
2.433
2.643
2.357
2.586
818,237
+0.13(+5.45%)
Nov 16, 2018
2.471
2.478
2.331
2.452
405,206
-0.03(-1.03%)
Nov 15, 2018
2.516
2.541
2.427
2.478
335,076
-0.04(-1.52%)
Nov 14, 2018
2.478
2.541
2.478
2.516
328,303
+0.05(+2.07%)
Nov 13, 2018
2.471
2.541
2.433
2.465
483,825
-0.03(-1.02%)
Nov 12, 2018
2.401
2.541
2.395
2.491
641,265
+0.07(+2.89%)
Nov 09, 2018
2.395
2.491
2.357
2.420
435,035
+0.03(+1.06%)
Nov 08, 2018
2.261
2.420
2.252
2.395
457,132
+0.10(+4.44%)
Nov 07, 2018
2.312
2.350
2.217
2.293
642,242
-0.03(-1.37%)
Nov 06, 2018
2.363
2.427
2.210
2.325
1,052,422
-0.06(-2.67%)
Nov 05, 2018
2.618
2.643
2.363
2.389
1,305,570
-0.22(-8.31%)
Nov 02, 2018
2.541
2.656
2.465
2.605
1,404,485
+0.06(+2.51%)
Nov 01, 2018
2.236
2.605
2.166
2.541
2,305,945
+0.31(+13.68%)
Oct 31, 2018
2.440
2.510
2.045
2.236
3,985,114
-0.46(-17.22%)
Oct 30, 2018
2.682
2.841
2.675
2.701
1,677,352
-0.01(-0.47%)
Oct 29, 2018
2.981
3.045
2.713
2.713
7,446,807
-0.26(-8.78%)
Oct 26, 2018
2.936
2.987
2.854
2.975
1,252,984
+0.00(+0.00%)
Oct 25, 2018
3.166
3.178
2.949
2.975
1,536,960
-0.16(-5.08%)
Oct 24, 2018
3.127
3.293
3.083
3.134
2,793,281
-0.29(-8.38%)
Oct 23, 2018
3.357
3.459
3.357
3.420
944,368
+0.03(+0.94%)
Oct 22, 2018
3.401
3.427
3.350
3.389
425,308
-0.01(-0.19%)
Oct 19, 2018
3.433
3.433
3.357
3.395
313,363
-0.04(-1.11%)
Oct 18, 2018
3.452
3.459
3.370
3.433
469,519
-0.03(-0.92%)
Oct 17, 2018
3.446
3.491
3.350
3.465
311,743
+0.03(+0.74%)
Oct 16, 2018
3.414
3.471
3.344
3.440
541,587
+0.04(+1.12%)
Oct 15, 2018
3.401
3.452
3.280
3.401
495,768
+0.01(+0.38%)
Oct 12, 2018
3.268
3.408
3.252
3.389
325,452
+0.14(+4.31%)
Oct 11, 2018
3.325
3.401
3.238
3.248
284,749
-0.09(-2.67%)
Oct 10, 2018
3.319
3.414
3.312
3.338
334,418
+0.01(+0.38%)
Oct 09, 2018
3.306
3.471
3.306
3.325
695,747
+0.01(+0.38%)
Oct 08, 2018
3.268
3.344
3.255
3.312
402,977
+0.06(+1.76%)
Oct 05, 2018
3.217
3.277
3.159
3.255
542,264
+0.03(+0.99%)
Oct 04, 2018
3.248
3.287
3.185
3.223
441,306
-0.03(-0.78%)
Oct 03, 2018
3.255
3.287
3.204
3.248
817,231
+0.01(+0.39%)
Oct 02, 2018
3.319
3.357
3.217
3.236
865,000
-0.07(-2.12%)
Oct 01, 2018
3.242
3.382
3.242
3.306
542,254
+0.06(+1.76%)
Sep 28, 2018
3.280
3.344
3.185
3.248
269,562
-0.03(-0.97%)
Sep 27, 2018
3.312
3.376
3.280
3.280
310,577
-0.03(-0.96%)
Sep 26, 2018
3.185
3.344
3.185
3.312
280,572
+0.13(+4.00%)
Sep 25, 2018
3.217
3.248
3.185
3.185
407,975
-0.03(-0.99%)
Sep 24, 2018
3.185
3.248
3.121
3.217
534,035
+0.00(+0.00%)
Sep 21, 2018
3.248
3.376
3.217
3.217
1,990,080
-0.03(-0.98%)
Sep 20, 2018
3.057
3.280
3.057
3.248
1,178,610
+0.16(+5.15%)
Sep 19, 2018
3.057
3.121
3.026
3.089
424,094
+0.03(+1.04%)
Sep 18, 2018
3.217
3.217
2.962
3.057
1,293,505
-0.10(-3.03%)
Sep 17, 2018
3.312
3.312
3.153
3.153
1,310,297
-0.16(-4.81%)
Sep 14, 2018
3.312
3.440
3.280
3.312
528,134
+0.00(+0.00%)
Sep 13, 2018
3.440
3.455
3.312
3.312
443,857
-0.13(-3.70%)
Sep 12, 2018
3.471
3.471
3.408
3.440
282,267
-0.03(-0.92%)
Sep 11, 2018
3.408
3.471
3.408
3.471
164,264
+0.03(+0.93%)
Sep 10, 2018
3.408
3.535
3.376
3.440
408,132
+0.06(+1.89%)
Sep 07, 2018
3.408
3.471
3.315
3.376
530,646
-0.03(-0.93%)
Sep 06, 2018
3.567
3.567
3.408
3.408
509,492
-0.18(-4.89%)
Sep 05, 2018
3.599
3.663
3.567
3.583
404,113
-0.05(-1.32%)
Sep 04, 2018
3.599
3.678
3.567
3.631
633,070
+0.00(+0.00%)
Aug 31, 2018
3.631
3.631
3.631
0
+0.00(+0.00%)
Aug 30, 2018
3.599
3.663
3.503
3.631
772,569
+0.06(+1.79%)
Aug 29, 2018
3.567
3.629
3.505
3.567
670,946
+0.03(+0.88%)
Aug 28, 2018
3.536
3.567
3.443
3.536
871,176
+0.00(+0.00%)
Aug 27, 2018
3.598
3.598
3.474
3.536
925,046
-0.03(-0.87%)
Aug 24, 2018
3.629
3.691
3.536
3.567
508,751
-0.09(-2.54%)
Aug 23, 2018
3.474
3.691
3.474
3.660
402,854
+0.16(+4.42%)
Aug 22, 2018
3.691
3.846
3.474
3.505
901,259
-0.19(-5.04%)
Aug 21, 2018
3.660
3.691
3.629
3.691
438,306
+0.06(+1.71%)
Aug 20, 2018
3.660
3.753
3.598
3.629
320,771
+0.00(+0.00%)
Aug 17, 2018
3.567
3.691
3.536
3.629
300,156
+0.09(+2.63%)
Aug 16, 2018
3.629
3.722
3.505
3.536
395,112
-0.09(-2.56%)
Aug 15, 2018
3.660
3.691
3.567
3.629
377,559
-0.06(-1.68%)
Aug 14, 2018
3.722
3.741
3.691
3.691
261,055
+0.00(+0.00%)
Aug 13, 2018
3.567
3.753
3.567
3.691
1,017,718
+0.12(+3.48%)
Aug 10, 2018
3.505
3.598
3.505
3.567
210,206
+0.06(+1.77%)
Aug 09, 2018
3.505
3.567
3.505
3.505
275,447
+0.00(+0.00%)
Aug 08, 2018
3.598
3.629
3.474
3.505
346,660
-0.06(-1.74%)
Aug 07, 2018
3.567
3.614
3.536
3.567
424,143
+0.00(+0.00%)
Aug 06, 2018
3.598
3.691
3.536
3.567
358,538
+0.03(+0.88%)
Aug 03, 2018
3.722
3.784
3.505
3.536
743,943
-0.16(-4.20%)
Aug 02, 2018
3.691
3.716
3.598
3.691
403,631
+0.02(+0.42%)
Aug 01, 2018
3.412
3.877
3.412
3.676
1,470,342
-0.33(-8.14%)
Jul 31, 2018
4.063
4.156
3.908
4.001
810,208
-0.03(-0.77%)
Jul 30, 2018
3.939
4.125
3.939
4.032
415,665
+0.09(+2.36%)
Jul 27, 2018
3.939
4.001
3.815
3.939
317,727
-0.03(-0.78%)
Jul 26, 2018
3.939
4.063
3.924
3.970
317,824
+0.03(+0.79%)
Jul 25, 2018
3.939
4.001
3.815
3.939
349,793
+0.00(+0.00%)
Jul 24, 2018
4.125
3.939
3.939
337,450
-0.16(-3.79%)
Jul 23, 2018
4.063
4.156
4.032
4.094
357,591
+0.06(+1.54%)
Jul 20, 2018
4.280
4.280
4.032
4.032
663,752
-0.22(-5.11%)
Jul 19, 2018
4.063
4.311
4.063
4.249
601,146
+0.16(+3.79%)
Jul 18, 2018
4.156
4.187
4.094
4.094
217,845
-0.06(-1.49%)
Jul 17, 2018
4.125
4.221
4.125
4.156
251,390
+0.03(+0.75%)
Jul 16, 2018
4.187
4.218
4.094
4.125
246,251
-0.06(-1.48%)
Jul 13, 2018
4.187
4.280
4.156
4.187
336,705
+0.00(+0.00%)
Jul 12, 2018
4.218
4.221
4.032
4.187
603,363
+0.00(+0.00%)
Jul 11, 2018
4.311
4.342
4.156
4.187
484,928
-0.19(-4.26%)
Jul 10, 2018
4.466
4.529
4.218
4.373
700,214
-0.09(-2.08%)
Jul 09, 2018
4.529
4.560
4.529
4.466
350,188
-0.09(-2.04%)
Jul 06, 2018
4.529
4.622
4.529
4.560
170,816
+0.00(+0.00%)
Jul 05, 2018
4.560
4.622
4.497
4.560
355,376
+0.06(+1.38%)
Jul 03, 2018
4.497
4.497
4.497
0
-0.16(-3.33%)
Jul 02, 2018
4.684
4.684
4.560
4.653
472,474
-0.06(-1.32%)
Jun 29, 2018
4.808
4.839
4.532
4.715
729,957
-0.03(-0.65%)
Jun 28, 2018
4.901
4.932
4.684
4.746
543,435
-0.16(-3.16%)
Jun 27, 2018
5.025
5.118
4.901
4.901
539,706
-0.09(-1.86%)
Jun 26, 2018
5.087
5.102
4.994
4.994
541,628
-0.09(-1.83%)
Jun 25, 2018
5.149
5.180
4.994
5.087
570,371
-0.06(-1.20%)
Jun 22, 2018
5.242
5.288
4.963
5.149
1,179,209
-0.09(-1.78%)
Jun 21, 2018
5.118
5.335
5.118
5.242
478,656
+0.16(+3.05%)
Jun 20, 2018
5.180
5.180
5.025
5.087
432,702
-0.09(-1.80%)
Jun 19, 2018
5.242
5.257
5.056
5.180
686,036
-0.06(-1.18%)
Jun 18, 2018
5.397
5.537
5.211
5.242
992,775
-0.22(-3.98%)
Jun 15, 2018
5.614
5.397
5.459
1,270,942
-0.16(-2.76%)
Jun 14, 2018
5.831
5.893
5.397
5.614
1,776,706
-0.22(-3.72%)
Jun 13, 2018
5.769
5.955
5.707
5.831
1,588,649
+0.12(+2.17%)
Jun 12, 2018
5.459
6.048
5.428
5.707
2,087,107
+0.28(+5.14%)
Jun 11, 2018
5.335
5.521
5.335
5.428
692,401
+0.09(+1.74%)
Jun 08, 2018
5.180
5.335
5.180
5.335
354,305
+0.16(+2.99%)
Jun 07, 2018
5.118
5.242
5.087
5.180
205,173
+0.09(+1.83%)
Jun 06, 2018
5.273
5.304
5.087
5.087
435,380
-0.19(-3.53%)
Jun 05, 2018
5.149
5.366
5.087
5.273
564,758
+0.16(+3.03%)
Jun 04, 2018
5.056
5.180
4.978
5.118
646,645
+0.12(+2.48%)
Jun 01, 2018
5.149
5.149
4.994
4.994
366,083
-0.09(-1.83%)
May 31, 2018
5.118
5.180
4.994
5.087
515,179
-0.06(-1.20%)
May 30, 2018
4.844
5.179
4.844
5.149
924,798
+0.35(+7.30%)
May 29, 2018
5.088
5.210
4.783
4.798
1,069,509
-0.32(-6.25%)
May 25, 2018
5.118
5.118
5.118
0
+0.03(+0.60%)
May 24, 2018
4.875
5.118
4.871
5.088
759,126
+0.18(+3.73%)
May 23, 2018
4.722
4.936
4.677
4.905
1,842,911
+0.15(+3.21%)
May 22, 2018
4.844
4.844
4.722
4.753
325,092
-0.06(-1.27%)
May 21, 2018
4.814
4.844
4.722
4.814
527,890
+0.00(+0.00%)
May 18, 2018
4.905
4.905
4.753
4.814
451,367
-0.09(-1.86%)
May 17, 2018
4.844
4.905
4.768
4.905
392,768
+0.06(+1.26%)
May 16, 2018
4.753
4.875
4.722
4.844
527,460
+0.12(+2.58%)
May 15, 2018
4.783
4.844
4.692
4.722
470,156
-0.06(-1.27%)
May 14, 2018
4.814
4.993
4.725
4.783
919,897
+0.00(+0.00%)
May 11, 2018
4.722
4.859
4.722
4.783
716,177
+0.09(+1.95%)
May 10, 2018
4.661
4.722
4.509
4.692
475,180
+0.06(+1.32%)
May 09, 2018
4.661
4.719
4.448
4.631
894,643
-0.03(-0.65%)
May 08, 2018
4.844
4.875
4.509
4.661
1,327,589
-0.21(-4.38%)
May 07, 2018
5.179
5.301
4.814
4.875
1,809,609
-0.27(-5.33%)
May 04, 2018
4.905
5.149
4.905
5.149
417,459
+0.27(+5.63%)
May 03, 2018
5.423
5.454
4.844
4.875
1,115,538
-0.61(-11.11%)
May 02, 2018
5.423
5.484
5.210
5.484
1,588,388
+0.21(+4.05%)
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.