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
Full House Rsts
(NQ:
FLL
)
5.140
-0.080 (-1.53%)
Streaming Delayed Price
Updated: 2:09 PM EDT, May 20, 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
2.370
2.490
2.312
2.465
25,731
+0.17(+7.64%)
Apr 29, 2019
2.390
2.490
2.280
2.290
88,820
-0.06(-2.55%)
Apr 26, 2019
2.370
2.490
2.150
2.350
38,600
-0.03(-1.26%)
Apr 25, 2019
2.240
2.430
2.140
2.380
74,512
+0.17(+7.69%)
Apr 24, 2019
2.130
2.240
2.120
2.210
74,318
+0.04(+1.84%)
Apr 23, 2019
2.070
2.170
2.070
2.170
79,751
+0.08(+3.83%)
Apr 22, 2019
2.100
2.100
2.070
2.090
30,607
+0.00(+0.00%)
Apr 18, 2019
2.100
2.100
2.070
2.090
3,000
+0.01(+0.48%)
Apr 17, 2019
2.100
2.100
2.060
2.080
19,019
-0.02(-0.95%)
Apr 16, 2019
2.090
2.100
2.060
2.100
20,997
+0.01(+0.48%)
Apr 15, 2019
2.100
2.100
2.080
2.090
34,244
+0.00(+0.00%)
Apr 12, 2019
2.050
2.100
2.020
2.090
31,300
+0.03(+1.46%)
Apr 11, 2019
2.060
2.060
2.040
2.060
7,459
+0.02(+0.98%)
Apr 10, 2019
1.990
2.109
1.980
2.040
12,793
+0.04(+2.00%)
Apr 09, 2019
2.000
2.020
1.990
2.000
16,590
+0.00(+0.25%)
Apr 08, 2019
1.960
2.000
1.920
1.995
23,445
+0.05(+2.31%)
Apr 05, 2019
1.980
2.000
1.950
1.950
36,800
+0.00(+0.00%)
Apr 04, 2019
2.010
2.020
1.900
1.950
61,614
-0.05(-2.50%)
Apr 03, 2019
2.100
2.100
2.000
2.000
33,086
-0.12(-5.66%)
Apr 02, 2019
2.000
2.120
1.985
2.120
16,508
+0.15(+7.61%)
Apr 01, 2019
2.000
2.100
1.960
1.970
10,753
-0.05(-2.48%)
Mar 29, 2019
2.000
2.100
2.000
2.020
38,800
+0.00(+0.00%)
Mar 28, 2019
2.030
2.050
1.980
2.020
15,994
+0.03(+1.51%)
Mar 27, 2019
1.980
2.050
1.970
1.990
87,440
+0.00(+0.00%)
Mar 26, 2019
1.970
2.020
1.960
1.990
54,235
+0.03(+1.53%)
Mar 25, 2019
1.990
2.070
1.960
1.960
56,490
-0.03(-1.26%)
Mar 22, 2019
2.110
2.140
1.950
1.985
112,000
-0.12(-5.92%)
Mar 21, 2019
2.180
2.250
2.110
2.110
27,867
-0.07(-3.21%)
Mar 20, 2019
2.130
2.180
2.130
2.180
90,152
+0.07(+3.32%)
Mar 19, 2019
2.140
2.150
2.110
2.110
10,180
-0.02(-0.94%)
Mar 18, 2019
2.120
2.160
2.120
2.130
20,476
+0.01(+0.47%)
Mar 15, 2019
2.130
2.190
2.115
2.120
38,800
-0.01(-0.47%)
Mar 14, 2019
2.160
2.189
2.110
2.130
25,069
-0.03(-1.39%)
Mar 13, 2019
2.140
2.170
2.120
2.160
16,226
+0.02(+0.93%)
Mar 12, 2019
2.150
2.160
2.120
2.140
29,884
-0.01(-0.47%)
Mar 11, 2019
2.180
2.230
2.150
2.150
22,965
-0.05(-2.27%)
Mar 08, 2019
2.200
2.250
2.130
2.200
22,900
-0.04(-1.79%)
Mar 07, 2019
2.230
2.250
2.150
2.240
25,603
+0.06(+2.75%)
Mar 06, 2019
2.230
2.230
2.180
2.180
89,182
+0.01(+0.42%)
Mar 05, 2019
2.250
2.250
2.140
2.171
18,225
-0.08(-3.52%)
Mar 04, 2019
2.200
2.250
2.200
2.250
29,739
+0.07(+3.21%)
Mar 01, 2019
2.200
2.260
2.100
2.180
36,000
-0.02(-0.91%)
Feb 28, 2019
2.190
2.260
2.150
2.200
173,525
+0.07(+3.29%)
Feb 27, 2019
2.160
2.184
2.110
2.130
26,986
+0.02(+0.95%)
Feb 26, 2019
2.120
2.230
2.110
2.110
14,362
+0.00(+0.00%)
Feb 25, 2019
2.140
2.140
2.100
2.110
27,403
+0.00(+0.00%)
Feb 22, 2019
2.170
2.180
2.110
2.110
20,900
-0.07(-3.21%)
Feb 21, 2019
2.210
2.210
2.170
2.180
28,768
+0.00(+0.00%)
Feb 20, 2019
2.140
2.240
2.110
2.180
33,100
+0.03(+1.40%)
Feb 19, 2019
2.220
2.260
2.140
2.150
20,805
-0.08(-3.59%)
Feb 15, 2019
2.250
2.260
2.220
2.230
17,600
-0.02(-0.89%)
Feb 14, 2019
2.310
2.320
2.250
2.250
13,767
-0.10(-4.26%)
Feb 13, 2019
2.270
2.350
2.255
2.350
3,567
+0.06(+2.62%)
Feb 12, 2019
2.285
2.290
2.285
2.290
1,729
+0.04(+1.78%)
Feb 11, 2019
2.150
2.260
2.150
2.250
11,735
+0.09(+4.17%)
Feb 08, 2019
2.260
2.290
2.120
2.160
11,800
-0.09(-4.00%)
Feb 07, 2019
2.270
2.290
2.250
2.250
7,063
-0.05(-2.17%)
Feb 06, 2019
2.310
2.340
2.300
2.300
1,996
-0.01(-0.43%)
Feb 05, 2019
2.330
2.405
2.310
2.310
40,638
-0.04(-1.70%)
Feb 04, 2019
2.400
2.400
2.300
2.350
25,865
-0.02(-0.84%)
Feb 01, 2019
2.330
2.470
2.310
2.370
79,300
+0.07(+3.04%)
Jan 31, 2019
2.370
2.388
2.279
2.300
40,672
-0.05(-2.13%)
Jan 30, 2019
2.250
2.370
2.121
2.350
40,142
+0.08(+3.52%)
Jan 29, 2019
2.290
2.329
2.270
2.270
13,031
+0.00(+0.00%)
Jan 28, 2019
2.340
2.410
2.270
2.270
5,979
-0.12(-5.02%)
Jan 25, 2019
2.480
2.480
2.270
2.390
38,700
-0.06(-2.45%)
Jan 24, 2019
2.480
2.480
2.450
2.450
983
-0.04(-1.61%)
Jan 23, 2019
2.480
2.490
2.435
2.490
3,280
+0.07(+2.89%)
Jan 22, 2019
2.500
2.560
2.380
2.420
198,621
-0.07(-2.81%)
Jan 18, 2019
2.340
2.500
2.330
2.490
10,100
+0.13(+5.51%)
Jan 17, 2019
2.320
2.490
2.309
2.360
27,437
+0.05(+2.16%)
Jan 16, 2019
2.300
2.320
2.290
2.310
12,453
+0.03(+1.32%)
Jan 15, 2019
2.250
2.310
2.250
2.280
16,243
+0.03(+1.33%)
Jan 14, 2019
2.350
2.350
2.250
2.250
21,721
-0.10(-4.26%)
Jan 11, 2019
2.340
2.350
2.320
2.350
7,700
+0.04(+1.73%)
Jan 10, 2019
2.310
2.340
2.270
2.310
16,511
+0.00(+0.22%)
Jan 09, 2019
2.284
2.350
2.231
2.305
16,625
+0.03(+1.10%)
Jan 08, 2019
2.300
2.320
2.215
2.280
26,297
+0.01(+0.44%)
Jan 07, 2019
2.250
2.275
2.150
2.270
32,035
+0.07(+3.18%)
Jan 04, 2019
2.140
2.240
2.130
2.200
24,100
+0.12(+5.77%)
Jan 03, 2019
2.170
2.250
2.077
2.080
15,951
-0.12(-5.45%)
Jan 02, 2019
2.010
2.200
2.010
2.200
13,341
+0.18(+8.91%)
Dec 31, 2018
2.100
2.225
1.960
2.020
86,600
-0.09(-4.27%)
Dec 28, 2018
2.157
2.220
2.085
2.110
20,100
+0.02(+0.96%)
Dec 27, 2018
2.090
2.180
2.050
2.090
78,108
-0.01(-0.48%)
Dec 26, 2018
2.190
2.220
2.050
2.100
58,773
-0.04(-1.87%)
Dec 24, 2018
2.050
2.160
2.050
2.140
9,300
+0.10(+4.90%)
Dec 21, 2018
2.050
2.270
1.970
2.040
65,100
-0.01(-0.49%)
Dec 20, 2018
2.100
2.195
2.030
2.050
34,046
-0.05(-2.38%)
Dec 19, 2018
2.110
2.160
2.100
2.100
33,059
+0.00(+0.00%)
Dec 18, 2018
2.110
2.248
2.100
2.100
121,284
-0.04(-1.87%)
Dec 17, 2018
2.221
2.221
2.140
2.140
33,805
-0.03(-1.38%)
Dec 14, 2018
2.210
2.280
2.150
2.170
42,200
-0.04(-1.81%)
Dec 13, 2018
2.130
2.260
2.130
2.210
36,032
+0.11(+5.24%)
Dec 12, 2018
2.040
2.200
2.040
2.100
60,093
+0.05(+2.44%)
Dec 11, 2018
2.100
2.320
2.050
2.050
10,720
-0.01(-0.49%)
Dec 10, 2018
2.130
2.175
2.050
2.060
60,014
-0.08(-3.74%)
Dec 07, 2018
2.200
2.240
2.140
2.140
437,200
-0.05(-2.28%)
Dec 06, 2018
2.250
2.250
2.190
2.190
29,580
-0.07(-3.10%)
Dec 04, 2018
2.330
2.330
2.260
2.260
2,800
-0.08(-3.42%)
Dec 03, 2018
2.260
2.390
2.260
2.340
79,849
+0.09(+4.00%)
Nov 30, 2018
2.310
2.365
2.244
2.250
45,600
-0.07(-3.02%)
Nov 29, 2018
2.360
2.410
2.310
2.320
18,764
-0.03(-1.28%)
Nov 28, 2018
2.310
2.418
2.310
2.350
33,992
+0.07(+3.07%)
Nov 27, 2018
2.428
2.428
2.230
2.280
34,604
-0.04(-1.72%)
Nov 26, 2018
2.400
2.400
2.320
2.320
32,655
-0.08(-3.33%)
Nov 23, 2018
2.320
2.400
2.320
2.400
6,000
+0.08(+3.45%)
Nov 21, 2018
2.320
2.320
2.320
0
-0.25(-9.73%)
Nov 20, 2018
2.530
2.605
2.200
2.570
34,849
+0.02(+0.78%)
Nov 19, 2018
2.570
2.580
2.550
2.550
9,107
-0.03(-1.16%)
Nov 16, 2018
2.600
2.680
2.580
2.580
13,900
-0.02(-0.77%)
Nov 15, 2018
2.629
2.740
2.503
2.600
46,583
+0.03(+1.17%)
Nov 14, 2018
2.670
2.670
2.440
2.570
29,443
-0.11(-4.10%)
Nov 13, 2018
2.700
2.750
2.600
2.680
24,356
+0.02(+0.75%)
Nov 12, 2018
2.720
2.820
2.650
2.660
27,266
-0.08(-2.92%)
Nov 09, 2018
2.880
2.880
2.670
2.740
33,900
-0.10(-3.52%)
Nov 08, 2018
2.900
2.900
2.750
2.840
6,228
+0.05(+1.79%)
Nov 07, 2018
2.870
2.870
2.780
2.790
2,098
-0.09(-3.12%)
Nov 06, 2018
2.830
2.880
2.830
2.880
4,842
+0.06(+2.13%)
Nov 05, 2018
2.770
2.900
2.770
2.820
4,936
+0.07(+2.55%)
Nov 02, 2018
2.720
2.850
2.720
2.750
8,800
+0.01(+0.36%)
Nov 01, 2018
2.730
2.750
2.650
2.740
17,245
+0.00(+0.00%)
Oct 31, 2018
2.700
2.750
2.500
2.740
38,658
+0.04(+1.29%)
Oct 30, 2018
2.600
2.740
2.595
2.705
2,542
+0.15(+5.66%)
Oct 29, 2018
2.780
2.780
2.560
2.560
111,073
-0.14(-5.19%)
Oct 26, 2018
2.730
2.730
2.610
2.700
35,000
-0.03(-1.10%)
Oct 25, 2018
2.680
2.830
2.659
2.730
31,743
+0.01(+0.37%)
Oct 24, 2018
2.670
2.800
2.650
2.720
28,212
-0.07(-2.51%)
Oct 23, 2018
2.600
2.790
2.549
2.790
27,225
+0.14(+5.28%)
Oct 22, 2018
2.740
2.977
1.990
2.650
273,428
-0.09(-3.28%)
Oct 19, 2018
2.780
2.840
2.640
2.740
15,300
-0.01(-0.36%)
Oct 18, 2018
2.850
2.880
2.750
2.750
24,635
-0.10(-3.51%)
Oct 17, 2018
2.900
3.000
2.810
2.850
42,173
-0.04(-1.38%)
Oct 16, 2018
2.900
2.970
2.810
2.890
21,482
+0.01(+0.35%)
Oct 15, 2018
2.870
2.900
2.870
2.880
6,403
-0.02(-0.69%)
Oct 12, 2018
2.740
2.970
2.670
2.900
56,500
+0.20(+7.41%)
Oct 11, 2018
2.720
2.790
2.700
2.700
117,825
+0.00(+0.00%)
Oct 10, 2018
2.810
2.850
2.700
2.700
24,008
-0.09(-3.23%)
Oct 09, 2018
2.840
2.900
2.790
2.790
19,216
-0.03(-1.06%)
Oct 08, 2018
2.900
2.966
2.820
2.820
19,341
-0.14(-4.73%)
Oct 05, 2018
2.670
3.100
2.670
2.960
61,600
+0.22(+8.03%)
Oct 04, 2018
2.980
2.990
2.730
2.740
52,851
-0.14(-4.86%)
Oct 03, 2018
2.930
3.100
2.850
2.880
30,686
-0.08(-2.70%)
Oct 02, 2018
2.940
3.070
2.940
2.960
5,630
+0.04(+1.37%)
Oct 01, 2018
2.900
3.100
2.900
2.920
92,042
+0.04(+1.39%)
Sep 28, 2018
2.900
2.970
2.880
2.880
18,300
-0.03(-1.03%)
Sep 27, 2018
2.940
2.971
2.880
2.910
5,347
-0.07(-2.35%)
Sep 26, 2018
3.000
3.040
2.950
2.980
7,681
-0.02(-0.67%)
Sep 25, 2018
3.070
3.093
2.936
3.000
25,101
-0.06(-1.96%)
Sep 24, 2018
3.100
3.150
3.015
3.060
19,436
-0.04(-1.29%)
Sep 21, 2018
3.070
3.150
3.025
3.100
37,300
+0.04(+1.31%)
Sep 20, 2018
3.000
3.170
2.980
3.060
102,314
+0.22(+7.75%)
Sep 19, 2018
2.830
2.910
2.830
2.840
10,135
-0.01(-0.35%)
Sep 18, 2018
2.880
2.880
2.800
2.850
3,452
+0.02(+0.71%)
Sep 17, 2018
2.910
2.950
2.830
2.830
9,858
-0.07(-2.41%)
Sep 14, 2018
2.920
2.970
2.900
2.900
12,500
-0.05(-1.69%)
Sep 13, 2018
2.970
2.980
2.910
2.950
6,301
-0.03(-1.01%)
Sep 12, 2018
2.960
2.991
2.920
2.980
10,999
+0.03(+1.02%)
Sep 11, 2018
2.940
3.010
2.916
2.950
62,848
+0.01(+0.34%)
Sep 10, 2018
3.010
3.010
2.910
2.940
4,419
-0.08(-2.65%)
Sep 07, 2018
2.980
3.020
2.980
3.020
2,700
+0.05(+1.68%)
Sep 06, 2018
2.980
3.030
2.950
2.970
14,636
-0.04(-1.33%)
Sep 05, 2018
3.010
3.030
2.940
3.010
14,410
+0.00(+0.00%)
Sep 04, 2018
3.050
3.050
2.960
3.010
10,429
-0.04(-1.31%)
Aug 31, 2018
3.050
3.050
3.050
0
-0.09(-2.87%)
Aug 30, 2018
3.160
3.190
2.989
3.140
3,952
-0.01(-0.32%)
Aug 29, 2018
3.170
3.219
3.106
3.150
59,203
+0.00(+0.00%)
Aug 28, 2018
3.170
3.220
3.100
3.150
24,022
+0.00(+0.00%)
Aug 27, 2018
2.950
3.230
2.946
3.150
103,464
+0.20(+6.78%)
Aug 24, 2018
3.040
3.100
2.940
2.950
25,000
-0.08(-2.64%)
Aug 23, 2018
2.910
3.100
2.820
3.030
161,733
+0.09(+3.06%)
Aug 22, 2018
2.940
2.960
2.810
2.940
83,924
+0.02(+0.51%)
Aug 21, 2018
2.990
2.990
2.920
2.925
35,819
-0.03(-0.85%)
Aug 20, 2018
2.840
3.000
2.820
2.950
49,394
+0.11(+3.87%)
Aug 17, 2018
2.850
2.890
2.840
2.840
27,100
+0.00(+0.00%)
Aug 16, 2018
2.820
2.890
2.790
2.840
60,725
-0.01(-0.35%)
Aug 15, 2018
2.950
2.950
2.810
2.850
27,844
-0.10(-3.55%)
Aug 14, 2018
2.980
3.020
2.950
2.955
13,630
+0.00(+0.17%)
Aug 13, 2018
3.010
3.010
2.950
2.950
16,433
-0.06(-2.16%)
Aug 10, 2018
2.970
3.120
2.958
3.015
84,500
+0.02(+0.50%)
Aug 09, 2018
2.960
3.090
2.951
3.000
33,439
+0.02(+0.67%)
Aug 08, 2018
3.000
3.080
2.967
2.980
66,359
+0.00(+0.00%)
Aug 07, 2018
3.060
3.060
2.950
2.980
46,651
-0.07(-2.30%)
Aug 06, 2018
3.050
3.100
3.000
3.050
23,556
+0.00(+0.00%)
Aug 03, 2018
3.040
3.090
2.950
3.050
49,100
+0.02(+0.83%)
Aug 02, 2018
3.010
3.099
3.000
3.025
46,512
-0.04(-1.14%)
Aug 01, 2018
3.000
3.070
2.930
3.060
42,093
+0.05(+1.66%)
Jul 31, 2018
3.040
3.073
2.990
3.010
87,980
-0.03(-0.99%)
Jul 30, 2018
3.080
3.146
3.020
3.040
5,238
-0.05(-1.62%)
Jul 27, 2018
3.100
3.100
3.060
3.090
18,100
-0.04(-1.28%)
Jul 26, 2018
3.190
3.251
3.050
3.130
36,091
-0.08(-2.49%)
Jul 25, 2018
3.040
3.319
3.000
3.210
26,684
+0.19(+6.29%)
Jul 24, 2018
3.160
3.204
3.020
3.020
20,329
-0.15(-4.73%)
Jul 23, 2018
3.250
3.250
3.134
3.170
25,315
-0.06(-1.86%)
Jul 20, 2018
3.275
3.300
3.200
3.230
10,124
+0.00(+0.00%)
Jul 19, 2018
3.290
3.290
3.220
3.230
14,728
-0.11(-3.29%)
Jul 18, 2018
3.290
3.340
3.290
3.340
8,836
+0.08(+2.45%)
Jul 17, 2018
3.270
3.330
3.260
3.260
12,181
-0.02(-0.61%)
Jul 16, 2018
3.330
3.410
3.270
3.280
18,277
+0.00(+0.00%)
Jul 13, 2018
3.325
3.410
3.270
3.280
95,224
-0.06(-1.65%)
Jul 12, 2018
3.340
3.340
3.220
3.335
15,722
-0.00(-0.15%)
Jul 11, 2018
3.210
3.350
3.120
3.340
81,531
+0.12(+3.73%)
Jul 10, 2018
3.250
3.310
3.210
3.220
22,058
-0.03(-0.92%)
Jul 09, 2018
3.340
3.340
3.230
3.250
43,613
-0.10(-2.99%)
Jul 06, 2018
3.260
3.400
3.260
3.350
63,919
+0.08(+2.45%)
Jul 05, 2018
3.287
3.320
3.230
3.270
19,578
-0.03(-0.91%)
Jul 03, 2018
3.300
3.300
3.300
0
+0.04(+1.23%)
Jul 02, 2018
3.290
3.400
3.260
3.260
45,820
-0.07(-2.10%)
Jun 29, 2018
3.380
3.380
3.220
3.330
47,931
-0.06(-1.77%)
Jun 28, 2018
3.290
3.390
3.220
3.390
22,224
+0.11(+3.35%)
Jun 27, 2018
3.390
3.390
3.280
3.280
63,233
-0.12(-3.53%)
Jun 26, 2018
3.350
3.400
3.310
3.400
7,529
+0.09(+2.87%)
Jun 25, 2018
3.370
3.370
3.300
3.305
21,377
-0.09(-2.79%)
Jun 22, 2018
3.370
3.400
3.350
3.400
23,059
+0.07(+2.10%)
Jun 21, 2018
3.250
3.420
3.250
3.330
7,200
+0.08(+2.46%)
Jun 20, 2018
3.310
3.430
3.250
3.250
15,176
-0.03(-0.91%)
Jun 19, 2018
3.350
3.440
3.270
3.280
35,429
-0.06(-1.80%)
Jun 18, 2018
3.350
3.420
3.340
3.340
40,947
+0.00(+0.00%)
Jun 15, 2018
3.420
3.290
3.340
48,811
+0.05(+1.52%)
Jun 14, 2018
3.270
3.330
3.260
3.290
48,695
+0.06(+1.86%)
Jun 13, 2018
3.440
3.450
3.211
3.230
24,971
-0.16(-4.72%)
Jun 12, 2018
3.350
3.450
3.350
3.390
10,948
+0.03(+0.89%)
Jun 11, 2018
3.390
3.440
3.330
3.360
35,262
-0.03(-0.88%)
Jun 08, 2018
3.380
3.440
3.380
3.390
11,214
-0.02(-0.59%)
Jun 07, 2018
3.367
3.490
3.367
3.410
48,266
+0.01(+0.29%)
Jun 06, 2018
3.360
3.470
3.360
3.400
45,094
+0.04(+1.19%)
Jun 05, 2018
3.250
3.420
3.250
3.360
78,821
+0.11(+3.38%)
Jun 04, 2018
3.360
3.410
3.250
3.250
44,213
-0.14(-4.13%)
Jun 01, 2018
3.380
3.530
3.300
3.390
24,766
+0.00(+0.00%)
May 31, 2018
3.330
3.490
3.330
3.390
56,812
+0.08(+2.42%)
May 30, 2018
3.400
3.490
3.310
3.310
52,999
-0.04(-1.19%)
May 29, 2018
3.300
3.482
3.262
3.350
84,073
+0.04(+1.21%)
May 25, 2018
3.310
3.310
3.310
0
+0.08(+2.48%)
May 24, 2018
3.340
3.367
3.220
3.230
25,305
-0.12(-3.58%)
May 23, 2018
3.350
3.380
3.288
3.350
20,507
-0.01(-0.30%)
May 22, 2018
3.490
3.490
3.290
3.360
70,203
-0.13(-3.72%)
May 21, 2018
3.500
3.540
3.470
3.490
23,743
-0.01(-0.29%)
May 18, 2018
3.500
3.550
3.460
3.500
26,635
+0.01(+0.29%)
May 17, 2018
3.400
3.540
3.400
3.490
36,560
+0.11(+3.25%)
May 16, 2018
3.490
3.500
3.360
3.380
113,171
-0.11(-3.15%)
May 15, 2018
3.400
3.650
3.380
3.490
74,320
+0.08(+2.35%)
May 14, 2018
3.390
3.470
3.379
3.410
76,523
+0.01(+0.29%)
May 11, 2018
3.360
3.400
3.250
3.400
56,883
-0.05(-1.45%)
May 10, 2018
3.447
3.490
3.390
3.450
44,773
+0.01(+0.29%)
May 09, 2018
3.510
3.550
3.370
3.440
84,126
-0.08(-2.27%)
May 08, 2018
3.320
3.579
3.320
3.520
109,146
+0.19(+5.71%)
May 07, 2018
3.300
3.390
3.300
3.330
11,405
-0.04(-1.19%)
May 04, 2018
3.350
3.373
3.290
3.370
9,174
+0.01(+0.30%)
May 03, 2018
3.300
3.390
3.280
3.360
43,084
+0.04(+1.20%)
May 02, 2018
3.290
3.350
3.050
3.320
50,139
+0.00(+0.00%)
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.