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
Oxford Square Capital Corp
(NQ:
OXSQ
)
3.150
-0.010 (-0.32%)
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
3.137
3.171
3.122
3.162
454,885
+0.00(+0.00%)
Apr 29, 2019
3.132
3.162
3.117
3.162
192,849
+0.03(+1.10%)
Apr 26, 2019
3.059
3.132
3.059
3.127
450,670
+0.07(+2.24%)
Apr 25, 2019
3.059
3.083
3.044
3.059
516,204
+0.01(+0.48%)
Apr 24, 2019
3.039
3.078
3.039
3.044
350,817
-0.01(-0.48%)
Apr 23, 2019
3.063
3.078
3.039
3.059
504,463
-0.02(-0.64%)
Apr 22, 2019
3.093
3.103
3.039
3.078
498,738
-0.00(-0.05%)
Apr 18, 2019
3.094
3.109
3.041
3.080
650,739
-0.02(-0.78%)
Apr 17, 2019
3.104
3.109
3.070
3.104
296,830
+0.01(+0.31%)
Apr 16, 2019
3.085
3.094
3.046
3.094
531,583
+0.01(+0.47%)
Apr 15, 2019
3.094
3.117
3.055
3.080
444,605
-0.01(-0.31%)
Apr 12, 2019
3.089
3.104
3.065
3.089
309,286
+0.00(+0.00%)
Apr 11, 2019
3.104
3.118
3.089
3.089
225,525
-0.02(-0.78%)
Apr 10, 2019
3.133
3.133
3.104
3.114
167,695
-0.01(-0.31%)
Apr 09, 2019
3.148
3.162
3.109
3.123
254,118
-0.02(-0.77%)
Apr 08, 2019
3.128
3.157
3.114
3.148
299,051
+0.01(+0.46%)
Apr 05, 2019
3.172
3.186
3.128
3.133
409,083
-0.03(-1.07%)
Apr 04, 2019
3.186
3.191
3.162
3.167
197,217
-0.01(-0.46%)
Apr 03, 2019
3.177
3.191
3.162
3.182
222,742
+0.01(+0.46%)
Apr 02, 2019
3.191
3.211
3.152
3.167
328,136
-0.03(-1.06%)
Apr 01, 2019
3.186
3.201
3.138
3.201
525,024
+0.05(+1.54%)
Mar 29, 2019
3.157
3.205
3.104
3.152
624,965
+0.01(+0.46%)
Mar 28, 2019
3.148
3.206
3.099
3.138
380,754
-0.01(-0.46%)
Mar 27, 2019
3.094
3.167
3.089
3.152
467,427
+0.05(+1.72%)
Mar 26, 2019
3.089
3.104
3.055
3.099
249,258
+0.04(+1.27%)
Mar 25, 2019
3.046
3.085
3.031
3.060
183,629
+0.02(+0.64%)
Mar 22, 2019
3.085
3.094
3.036
3.041
305,781
-0.04(-1.42%)
Mar 21, 2019
3.065
3.128
3.065
3.085
311,385
+0.02(+0.79%)
Mar 20, 2019
3.070
3.123
3.055
3.060
362,884
-0.02(-0.63%)
Mar 19, 2019
3.089
3.114
3.065
3.080
356,032
-0.01(-0.31%)
Mar 18, 2019
3.128
3.148
3.080
3.089
498,603
-0.05(-1.70%)
Mar 15, 2019
3.099
3.152
3.080
3.143
618,985
+0.03(+1.09%)
Mar 14, 2019
3.123
3.196
3.055
3.109
586,333
-0.03(-1.08%)
Mar 13, 2019
3.162
3.190
3.138
3.143
653,632
-0.01(-0.45%)
Mar 12, 2019
3.162
3.180
3.152
3.157
703,495
-0.00(-0.15%)
Mar 11, 2019
3.143
3.176
3.133
3.162
675,965
+0.03(+1.05%)
Mar 08, 2019
3.147
3.176
3.129
3.129
312,455
-0.01(-0.45%)
Mar 07, 2019
3.180
3.194
3.143
3.143
360,601
-0.03(-1.04%)
Mar 06, 2019
3.204
3.218
3.166
3.176
291,916
-0.02(-0.74%)
Mar 05, 2019
3.157
3.232
3.157
3.199
305,192
+0.04(+1.19%)
Mar 04, 2019
3.176
3.260
3.162
3.162
549,369
-0.01(-0.44%)
Mar 01, 2019
3.157
3.274
3.157
3.176
990,719
-0.07(-2.17%)
Feb 28, 2019
3.274
3.274
3.124
3.246
1,298,656
-0.06(-1.85%)
Feb 27, 2019
3.406
3.425
3.293
3.307
529,381
-0.10(-3.03%)
Feb 26, 2019
3.463
3.463
3.331
3.411
559,608
-0.06(-1.76%)
Feb 25, 2019
3.505
3.505
3.312
3.472
902,938
-0.03(-0.94%)
Feb 22, 2019
3.256
3.505
3.242
3.505
1,785,250
+0.24(+7.50%)
Feb 21, 2019
3.185
3.265
3.176
3.260
292,567
+0.08(+2.51%)
Feb 20, 2019
3.166
3.199
3.157
3.180
188,264
+0.01(+0.30%)
Feb 19, 2019
3.147
3.176
3.124
3.171
201,021
+0.02(+0.60%)
Feb 15, 2019
3.171
3.190
3.129
3.152
252,302
-0.01(-0.45%)
Feb 14, 2019
3.176
3.189
3.147
3.166
228,245
-0.01(-0.44%)
Feb 13, 2019
3.176
3.194
3.157
3.180
136,048
+0.02(+0.60%)
Feb 12, 2019
3.162
3.223
3.152
3.162
231,638
+0.00(+0.00%)
Feb 11, 2019
3.209
3.209
3.152
3.162
139,553
-0.06(-1.75%)
Feb 08, 2019
3.180
3.227
3.157
3.218
123,069
+0.02(+0.74%)
Feb 07, 2019
3.232
3.242
3.157
3.194
193,646
-0.03(-1.02%)
Feb 06, 2019
3.284
3.284
3.213
3.227
245,530
+0.00(+0.15%)
Feb 05, 2019
3.204
3.242
3.204
3.223
211,147
+0.01(+0.44%)
Feb 04, 2019
3.194
3.213
3.180
3.209
190,345
+0.01(+0.29%)
Feb 01, 2019
3.199
3.204
3.176
3.199
177,483
+0.00(+0.00%)
Jan 31, 2019
3.162
3.199
3.152
3.199
615,563
+0.05(+1.64%)
Jan 30, 2019
3.119
3.162
3.077
3.147
264,614
+0.04(+1.21%)
Jan 29, 2019
3.086
3.119
3.086
3.110
222,258
+0.03(+0.92%)
Jan 28, 2019
3.049
3.086
3.039
3.082
241,615
+0.02(+0.61%)
Jan 25, 2019
3.011
3.067
3.011
3.063
206,603
+0.06(+1.88%)
Jan 24, 2019
2.992
3.011
2.987
3.006
150,238
+0.02(+0.79%)
Jan 23, 2019
2.983
3.006
2.964
2.983
193,361
+0.00(+0.16%)
Jan 22, 2019
2.964
2.997
2.940
2.978
294,082
+0.00(+0.16%)
Jan 18, 2019
2.964
2.987
2.945
2.973
204,903
+0.00(+0.00%)
Jan 17, 2019
2.959
2.978
2.948
2.973
234,052
+0.02(+0.64%)
Jan 16, 2019
2.931
2.955
2.931
2.955
195,085
+0.03(+1.13%)
Jan 15, 2019
2.926
2.936
2.917
2.922
92,008
+0.01(+0.49%)
Jan 14, 2019
2.917
2.950
2.898
2.907
195,684
-0.01(-0.48%)
Jan 11, 2019
2.917
2.936
2.898
2.922
203,627
+0.00(+0.16%)
Jan 10, 2019
2.940
2.978
2.917
2.917
376,398
-0.02(-0.64%)
Jan 09, 2019
3.002
3.011
2.922
2.936
602,534
-0.06(-2.04%)
Jan 08, 2019
3.063
3.077
2.987
2.997
381,138
-0.06(-1.85%)
Jan 07, 2019
3.016
3.114
3.006
3.053
526,898
+0.04(+1.25%)
Jan 04, 2019
3.025
3.086
3.004
3.016
428,511
+0.00(+0.16%)
Jan 03, 2019
3.020
3.063
2.973
3.011
313,529
+0.01(+0.31%)
Jan 02, 2019
3.011
3.178
2.992
3.002
741,736
-0.04(-1.39%)
Dec 31, 2018
3.138
3.171
3.039
3.044
764,560
-0.06(-1.97%)
Dec 28, 2018
2.973
3.105
2.969
3.105
837,467
+0.15(+5.10%)
Dec 27, 2018
2.856
3.023
2.856
2.955
583,659
+0.09(+3.29%)
Dec 26, 2018
2.804
2.865
2.799
2.860
463,234
+0.09(+3.23%)
Dec 24, 2018
2.856
2.893
2.771
2.771
361,343
-0.12(-4.23%)
Dec 21, 2018
2.912
2.973
2.823
2.893
3,658,285
-0.04(-1.44%)
Dec 20, 2018
2.959
2.992
2.846
2.936
859,704
-0.04(-1.27%)
Dec 19, 2018
2.973
3.049
2.964
2.973
404,498
+0.01(+0.32%)
Dec 18, 2018
3.058
3.058
2.940
2.964
541,031
-0.09(-2.93%)
Dec 17, 2018
2.945
3.147
2.945
3.053
1,675,801
+0.09(+3.18%)
Dec 14, 2018
3.025
3.049
2.950
2.959
437,863
-0.07(-2.33%)
Dec 13, 2018
3.085
3.107
3.025
3.030
615,199
-0.05(-1.78%)
Dec 12, 2018
3.048
3.103
3.039
3.085
311,512
+0.05(+1.81%)
Dec 11, 2018
2.998
3.053
2.966
3.030
378,649
+0.06(+2.00%)
Dec 10, 2018
3.012
3.039
2.929
2.970
510,811
-0.03(-0.91%)
Dec 07, 2018
2.975
2.998
2.975
2.998
258,165
+0.04(+1.23%)
Dec 06, 2018
2.970
2.980
2.916
2.961
417,301
-0.02(-0.76%)
Dec 04, 2018
3.066
3.066
2.980
2.984
470,309
-0.06(-1.95%)
Dec 03, 2018
3.094
3.126
3.034
3.043
607,086
-0.04(-1.33%)
Nov 30, 2018
3.098
3.116
3.048
3.085
358,758
-0.00(-0.15%)
Nov 29, 2018
3.112
3.128
3.070
3.089
288,120
-0.02(-0.73%)
Nov 28, 2018
3.021
3.194
2.993
3.112
482,248
+0.10(+3.33%)
Nov 27, 2018
3.012
3.030
3.007
3.012
208,673
+0.01(+0.30%)
Nov 26, 2018
3.016
3.034
3.002
3.002
303,093
+0.00(+0.00%)
Nov 23, 2018
2.998
3.016
2.970
3.002
190,446
-0.01(-0.30%)
Nov 21, 2018
3.012
3.012
3.012
0
+0.03(+0.92%)
Nov 20, 2018
3.034
3.057
2.984
2.984
409,193
-0.06(-1.95%)
Nov 19, 2018
3.043
3.062
3.030
3.043
256,491
-0.01(-0.45%)
Nov 16, 2018
3.066
3.080
3.025
3.057
447,955
-0.02(-0.59%)
Nov 15, 2018
3.080
3.098
3.062
3.075
187,718
-0.01(-0.44%)
Nov 14, 2018
3.116
3.126
3.080
3.089
266,605
-0.02(-0.51%)
Nov 13, 2018
3.071
3.116
3.071
3.105
332,543
+0.03(+0.81%)
Nov 12, 2018
3.112
3.112
3.071
3.080
228,678
-0.02(-0.59%)
Nov 09, 2018
3.103
3.116
3.080
3.098
254,659
-0.01(-0.44%)
Nov 08, 2018
3.148
3.194
3.100
3.112
351,883
-0.05(-1.59%)
Nov 07, 2018
3.167
3.185
3.148
3.162
359,293
+0.04(+1.32%)
Nov 06, 2018
2.980
3.135
2.980
3.121
381,594
+0.14(+4.59%)
Nov 05, 2018
2.957
3.021
2.957
2.984
535,742
+0.05(+1.87%)
Nov 02, 2018
2.943
2.968
2.907
2.929
532,111
-0.01(-0.47%)
Nov 01, 2018
2.897
2.966
2.893
2.943
1,104,654
+0.08(+2.71%)
Oct 31, 2018
2.920
2.920
2.843
2.866
714,861
-0.03(-1.10%)
Oct 30, 2018
2.834
2.916
2.820
2.897
520,241
+0.08(+2.75%)
Oct 29, 2018
2.820
2.843
2.802
2.820
478,628
+0.02(+0.65%)
Oct 26, 2018
2.788
2.815
2.770
2.802
411,136
-0.00(-0.16%)
Oct 25, 2018
2.774
2.838
2.774
2.806
437,624
+0.03(+1.15%)
Oct 24, 2018
2.861
2.911
2.761
2.774
564,403
-0.09(-3.03%)
Oct 23, 2018
2.893
2.911
2.859
2.861
375,800
-0.06(-2.18%)
Oct 22, 2018
2.961
2.966
2.893
2.925
567,042
-0.04(-1.38%)
Oct 19, 2018
2.984
2.998
2.966
2.966
192,638
-0.02(-0.76%)
Oct 18, 2018
2.980
2.998
2.966
2.989
510,094
+0.00(+0.00%)
Oct 17, 2018
3.021
3.030
2.980
2.989
430,926
-0.04(-1.36%)
Oct 16, 2018
3.062
3.071
3.016
3.030
471,516
-0.04(-1.19%)
Oct 15, 2018
3.043
3.071
2.989
3.066
480,122
+0.02(+0.75%)
Oct 12, 2018
3.107
3.135
3.025
3.043
662,070
-0.05(-1.48%)
Oct 11, 2018
3.176
3.176
3.080
3.089
474,080
-0.08(-2.59%)
Oct 10, 2018
3.199
3.212
3.171
3.171
433,964
-0.04(-1.14%)
Oct 09, 2018
3.253
3.253
3.130
3.208
550,963
+0.03(+0.86%)
Oct 08, 2018
3.190
3.194
3.169
3.180
209,971
-0.01(-0.29%)
Oct 05, 2018
3.199
3.226
3.180
3.190
418,588
-0.01(-0.29%)
Oct 04, 2018
3.217
3.235
3.194
3.199
371,136
-0.03(-0.99%)
Oct 03, 2018
3.244
3.276
3.217
3.231
301,168
-0.01(-0.42%)
Oct 02, 2018
3.267
3.285
3.240
3.244
382,692
-0.04(-1.11%)
Oct 01, 2018
3.267
3.290
3.240
3.281
531,791
+0.03(+0.98%)
Sep 28, 2018
3.253
3.285
3.249
3.249
656,591
+0.02(+0.56%)
Sep 27, 2018
3.231
3.267
3.226
3.231
270,857
+0.00(+0.00%)
Sep 26, 2018
3.240
3.267
3.226
3.231
412,846
+0.00(+0.14%)
Sep 25, 2018
3.235
3.263
3.226
3.226
230,109
-0.01(-0.42%)
Sep 24, 2018
3.258
3.258
3.231
3.240
432,927
+0.00(+0.00%)
Sep 21, 2018
3.272
3.288
3.240
3.240
521,810
-0.03(-0.98%)
Sep 20, 2018
3.294
3.294
3.249
3.272
253,651
+0.00(+0.14%)
Sep 19, 2018
3.294
3.294
3.244
3.267
268,709
-0.02(-0.69%)
Sep 18, 2018
3.294
3.299
3.263
3.290
407,748
-0.00(-0.14%)
Sep 17, 2018
3.285
3.313
3.281
3.294
355,136
+0.02(+0.56%)
Sep 14, 2018
3.308
3.331
3.272
3.276
326,323
-0.04(-1.24%)
Sep 13, 2018
3.354
3.399
3.285
3.317
618,248
-0.01(-0.27%)
Sep 12, 2018
3.318
3.340
3.273
3.326
989,035
+0.02(+0.54%)
Sep 11, 2018
3.282
3.318
3.273
3.309
534,717
+0.03(+0.81%)
Sep 10, 2018
3.255
3.304
3.251
3.282
517,408
+0.03(+0.96%)
Sep 07, 2018
3.278
3.286
3.242
3.251
247,685
-0.03(-0.95%)
Sep 06, 2018
3.255
3.282
3.238
3.282
391,714
+0.03(+0.96%)
Sep 05, 2018
3.233
3.264
3.220
3.251
239,343
+0.00(+0.14%)
Sep 04, 2018
3.255
3.270
3.233
3.246
287,430
-0.02(-0.54%)
Aug 31, 2018
3.264
3.264
3.264
0
+0.02(+0.69%)
Aug 30, 2018
3.246
3.264
3.233
3.242
195,144
+0.00(+0.00%)
Aug 29, 2018
3.242
3.255
3.220
3.242
187,513
-0.00(-0.14%)
Aug 28, 2018
3.260
3.260
3.220
3.246
360,513
+0.00(+0.00%)
Aug 27, 2018
3.242
3.264
3.224
3.246
321,333
+0.01(+0.27%)
Aug 24, 2018
3.251
3.260
3.211
3.238
270,427
+0.00(+0.00%)
Aug 23, 2018
3.242
3.251
3.224
3.238
202,120
+0.00(+0.00%)
Aug 22, 2018
3.224
3.242
3.213
3.238
303,959
+0.01(+0.41%)
Aug 21, 2018
3.220
3.238
3.215
3.224
198,745
+0.00(+0.14%)
Aug 20, 2018
3.206
3.229
3.202
3.220
272,247
+0.03(+0.83%)
Aug 17, 2018
3.171
3.202
3.167
3.193
134,650
+0.01(+0.28%)
Aug 16, 2018
3.202
3.215
3.175
3.184
187,196
-0.00(-0.14%)
Aug 15, 2018
3.184
3.206
3.175
3.189
218,731
+0.01(+0.28%)
Aug 14, 2018
3.158
3.193
3.158
3.180
183,249
+0.02(+0.70%)
Aug 13, 2018
3.189
3.198
3.153
3.158
261,254
-0.04(-1.11%)
Aug 10, 2018
3.202
3.211
3.171
3.193
187,340
-0.01(-0.42%)
Aug 09, 2018
3.189
3.211
3.175
3.206
160,131
+0.01(+0.42%)
Aug 08, 2018
3.220
3.220
3.175
3.193
169,871
-0.03(-0.83%)
Aug 07, 2018
3.184
3.224
3.167
3.220
386,621
+0.04(+1.12%)
Aug 06, 2018
3.149
3.198
3.118
3.184
366,101
+0.08(+2.58%)
Aug 03, 2018
3.095
3.127
3.078
3.104
409,131
+0.02(+0.58%)
Aug 02, 2018
3.087
3.095
3.051
3.087
429,117
-0.00(-0.14%)
Aug 01, 2018
3.140
3.140
3.064
3.091
658,765
-0.06(-1.97%)
Jul 31, 2018
3.273
3.286
3.118
3.153
1,316,928
-0.12(-3.66%)
Jul 30, 2018
3.264
3.286
3.220
3.273
601,959
+0.03(+0.82%)
Jul 27, 2018
3.304
3.304
3.242
3.246
287,540
-0.06(-1.88%)
Jul 26, 2018
3.313
3.318
3.269
3.309
257,273
+0.00(+0.13%)
Jul 25, 2018
3.269
3.322
3.242
3.304
609,320
+0.04(+1.22%)
Jul 24, 2018
3.229
3.273
3.220
3.264
487,821
+0.05(+1.66%)
Jul 23, 2018
3.264
3.286
3.198
3.211
594,265
-0.05(-1.50%)
Jul 20, 2018
3.251
3.286
3.242
3.260
474,047
+0.02(+0.69%)
Jul 19, 2018
3.255
3.255
3.233
3.238
327,753
-0.01(-0.41%)
Jul 18, 2018
3.198
3.260
3.184
3.251
949,696
+0.05(+1.53%)
Jul 17, 2018
3.171
3.220
3.149
3.202
762,178
+0.04(+1.26%)
Jul 16, 2018
3.122
3.171
3.118
3.162
397,684
+0.04(+1.28%)
Jul 13, 2018
3.104
3.122
268,536
+0.01(+0.29%)
Jul 12, 2018
3.118
3.131
3.109
3.113
217,630
-0.00(-0.14%)
Jul 11, 2018
3.127
3.144
3.113
3.118
258,678
-0.02(-0.57%)
Jul 10, 2018
3.100
3.144
3.095
3.135
358,788
+0.04(+1.29%)
Jul 09, 2018
3.100
3.127
3.095
3.095
242,862
-0.00(-0.14%)
Jul 06, 2018
3.082
3.109
3.064
3.100
331,088
+0.00(+0.00%)
Jul 05, 2018
3.122
3.131
3.087
3.100
243,272
-0.02(-0.57%)
Jul 03, 2018
3.118
3.118
3.118
0
-0.03(-0.85%)
Jul 02, 2018
3.082
3.158
3.078
3.144
721,929
+0.08(+2.61%)
Jun 29, 2018
3.087
3.104
3.047
3.064
610,470
+0.00(+0.15%)
Jun 28, 2018
3.055
3.109
3.029
3.060
330,419
+0.01(+0.29%)
Jun 27, 2018
3.033
3.111
3.033
3.051
431,635
+0.03(+1.03%)
Jun 26, 2018
2.953
3.067
2.931
3.020
386,198
+0.04(+1.49%)
Jun 25, 2018
3.033
3.038
2.971
2.976
527,777
-0.06(-1.90%)
Jun 22, 2018
3.073
3.095
3.002
3.033
554,516
-0.04(-1.16%)
Jun 21, 2018
3.082
3.091
3.067
3.069
359,722
+0.00(+0.00%)
Jun 20, 2018
3.109
3.122
3.051
3.069
502,867
-0.04(-1.14%)
Jun 19, 2018
3.087
3.104
3.082
3.104
369,871
+0.03(+0.87%)
Jun 18, 2018
3.087
3.127
3.064
3.078
538,905
+0.01(+0.29%)
Jun 15, 2018
3.109
3.064
3.069
433,073
-0.04(-1.29%)
Jun 14, 2018
3.042
3.115
3.038
3.109
644,525
+0.08(+2.49%)
Jun 13, 2018
3.063
3.085
3.020
3.033
759,885
-0.03(-1.13%)
Jun 12, 2018
3.085
3.104
3.063
3.068
625,248
-0.03(-0.84%)
Jun 11, 2018
3.094
3.120
3.063
3.094
582,617
+0.00(+0.00%)
Jun 08, 2018
3.020
3.128
3.020
3.094
701,956
+0.06(+2.14%)
Jun 07, 2018
3.085
3.111
3.025
3.029
742,499
-0.07(-2.23%)
Jun 06, 2018
3.038
3.107
3.038
3.098
460,437
+0.05(+1.56%)
Jun 05, 2018
3.033
3.068
3.029
3.051
438,037
+0.00(+0.00%)
Jun 04, 2018
3.072
3.072
3.020
3.051
738,452
-0.03(-0.98%)
Jun 01, 2018
3.107
3.107
3.055
3.081
583,635
+0.00(+0.00%)
May 31, 2018
3.085
3.102
3.033
3.081
653,796
+0.01(+0.35%)
May 30, 2018
3.012
3.081
3.012
3.070
529,504
+0.06(+2.08%)
May 29, 2018
3.007
3.016
2.994
3.007
321,389
+0.00(+0.00%)
May 25, 2018
3.007
3.007
3.007
0
-0.01(-0.43%)
May 24, 2018
3.012
3.038
3.012
3.020
330,272
+0.00(+0.00%)
May 23, 2018
3.020
3.020
3.012
3.020
344,966
+0.01(+0.29%)
May 22, 2018
3.033
3.042
3.007
3.012
358,520
-0.01(-0.43%)
May 21, 2018
3.016
3.041
3.016
3.025
291,756
+0.01(+0.29%)
May 18, 2018
3.025
3.038
2.994
3.016
362,316
-0.00(-0.14%)
May 17, 2018
2.977
3.055
2.977
3.020
599,042
+0.04(+1.45%)
May 16, 2018
2.956
3.012
2.938
2.977
713,440
+0.01(+0.44%)
May 15, 2018
2.917
2.977
2.891
2.964
498,608
+0.05(+1.63%)
May 14, 2018
2.861
2.973
2.856
2.917
842,981
+0.05(+1.65%)
May 11, 2018
2.861
2.900
2.813
2.869
819,275
+0.02(+0.61%)
May 10, 2018
2.822
2.869
2.796
2.852
643,186
+0.05(+1.61%)
May 09, 2018
2.805
2.831
2.783
2.807
614,939
+0.00(+0.08%)
May 08, 2018
2.809
2.835
2.783
2.805
531,530
+0.00(+0.15%)
May 07, 2018
2.783
2.848
2.783
2.800
1,682,086
+0.01(+0.31%)
May 04, 2018
2.805
2.852
2.787
2.792
826,672
-0.01(-0.46%)
May 03, 2018
2.727
2.813
2.727
2.805
648,714
+0.08(+2.85%)
May 02, 2018
2.697
2.744
2.697
2.727
437,509
+0.02(+0.64%)
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.