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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 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, 2021
3.367
3.393
3.361
3.372
13,617
-0.01(-0.16%)
Apr 29, 2021
3.377
3.393
3.359
3.377
12,807
+0.03(+0.80%)
Apr 28, 2021
3.351
3.367
3.351
3.351
5,407
+0.00(+0.00%)
Apr 27, 2021
3.377
3.377
3.351
3.351
4,424
-0.01(-0.32%)
Apr 26, 2021
3.388
3.388
3.361
3.361
12,615
+0.01(+0.32%)
Apr 23, 2021
3.340
3.351
3.340
3.351
5,222
+0.03(+0.97%)
Apr 22, 2021
3.329
3.340
3.265
3.318
9,209
+0.04(+1.31%)
Apr 21, 2021
3.329
3.340
3.276
3.276
20,224
-0.07(-2.08%)
Apr 20, 2021
3.356
3.410
3.328
3.345
19,019
+0.01(+0.32%)
Apr 19, 2021
3.324
3.336
3.276
3.334
40,142
+0.03(+0.97%)
Apr 16, 2021
3.243
3.351
3.243
3.302
131,880
+0.03(+0.98%)
Apr 15, 2021
3.297
3.297
3.254
3.270
4,859
-0.03(-0.81%)
Apr 14, 2021
3.276
3.314
3.276
3.297
37,232
+0.05(+1.49%)
Apr 13, 2021
3.281
3.281
3.249
3.249
15,064
-0.02(-0.49%)
Apr 12, 2021
3.286
3.286
3.265
3.265
12,281
-0.02(-0.49%)
Apr 09, 2021
3.270
3.286
3.270
3.281
24,622
+0.01(+0.25%)
Apr 08, 2021
3.281
3.282
3.265
3.273
10,005
-0.01(-0.25%)
Apr 07, 2021
3.280
3.285
3.265
3.281
16,105
+0.01(+0.25%)
Apr 06, 2021
3.270
3.284
3.254
3.273
19,343
+0.03(+0.91%)
Apr 05, 2021
3.265
3.270
3.225
3.243
43,046
-0.01(-0.33%)
Apr 01, 2021
3.163
3.254
3.160
3.254
49,058
+0.10(+3.23%)
Mar 31, 2021
3.158
3.163
3.136
3.152
42,709
+0.01(+0.17%)
Mar 30, 2021
3.136
3.206
3.133
3.147
32,324
+0.01(+0.34%)
Mar 29, 2021
3.136
3.144
3.120
3.136
7,366
+0.02(+0.69%)
Mar 26, 2021
3.158
3.163
3.115
3.115
19,026
-0.02(-0.68%)
Mar 25, 2021
3.152
3.168
3.115
3.136
62,038
-0.04(-1.18%)
Mar 24, 2021
3.190
3.211
3.168
3.174
47,775
-0.01(-0.17%)
Mar 23, 2021
3.211
3.227
3.168
3.179
11,727
-0.02(-0.67%)
Mar 22, 2021
3.190
3.200
3.168
3.200
43,744
+0.01(+0.34%)
Mar 19, 2021
3.200
3.230
3.187
3.190
31,524
-0.05(-1.49%)
Mar 18, 2021
3.217
3.238
3.168
3.238
41,075
+0.02(+0.67%)
Mar 17, 2021
3.222
3.276
3.168
3.217
80,417
-0.02(-0.58%)
Mar 16, 2021
3.240
3.240
3.178
3.235
113,599
-0.01(-0.32%)
Mar 15, 2021
3.110
3.251
3.105
3.246
204,245
+0.14(+4.55%)
Mar 12, 2021
3.136
3.136
3.078
3.105
97,963
+0.02(+0.51%)
Mar 11, 2021
3.157
3.157
3.073
3.089
127,476
+0.04(+1.20%)
Mar 10, 2021
3.216
3.216
3.052
3.052
18,320
+0.02(+0.69%)
Mar 09, 2021
3.131
3.188
3.000
3.031
126,745
-0.08(-2.52%)
Mar 08, 2021
3.120
3.120
3.042
3.110
44,898
+0.03(+0.85%)
Mar 05, 2021
3.095
3.109
2.950
3.084
110,208
-0.05(-1.67%)
Mar 04, 2021
3.089
3.153
3.089
3.136
24,913
+0.04(+1.35%)
Mar 03, 2021
3.133
3.194
3.063
3.094
94,643
-0.09(-2.79%)
Mar 02, 2021
3.219
3.230
3.136
3.183
45,885
-0.03(-1.06%)
Mar 01, 2021
3.105
3.277
3.084
3.217
90,740
+0.13(+4.32%)
Feb 26, 2021
3.110
3.110
3.057
3.084
22,194
+0.00(+0.00%)
Feb 25, 2021
3.110
3.110
3.057
3.084
27,441
-0.01(-0.42%)
Feb 24, 2021
3.050
3.110
3.050
3.097
26,314
+0.04(+1.28%)
Feb 23, 2021
3.068
3.084
3.037
3.057
32,480
-0.03(-0.85%)
Feb 22, 2021
3.031
3.099
3.005
3.084
69,182
+0.03(+0.85%)
Feb 19, 2021
3.068
3.068
2.984
3.057
77,873
+0.00(+0.00%)
Feb 18, 2021
3.078
3.078
3.026
3.057
54,752
-0.02(-0.51%)
Feb 17, 2021
3.084
3.119
3.058
3.073
65,683
+0.01(+0.34%)
Feb 16, 2021
3.031
3.186
3.015
3.063
90,158
+0.02(+0.69%)
Feb 12, 2021
2.958
3.110
2.958
3.042
82,847
+0.04(+1.22%)
Feb 11, 2021
3.000
3.005
2.937
3.005
32,413
+0.05(+1.59%)
Feb 10, 2021
3.073
3.073
2.928
2.958
120,316
-0.08(-2.58%)
Feb 09, 2021
3.213
3.213
2.953
3.037
106,936
-0.01(-0.34%)
Feb 08, 2021
3.037
3.103
2.937
3.047
82,417
+0.08(+2.82%)
Feb 05, 2021
2.953
3.669
2.807
2.963
1,351,586
+0.03(+0.89%)
Feb 04, 2021
2.885
2.953
2.848
2.937
49,693
+0.05(+1.63%)
Feb 03, 2021
2.848
2.890
2.808
2.890
46,392
+0.05(+1.65%)
Feb 02, 2021
2.786
2.864
2.713
2.843
84,451
+0.04(+1.30%)
Feb 01, 2021
2.744
2.880
2.744
2.807
110,834
+0.09(+3.47%)
Jan 29, 2021
2.749
2.885
2.645
2.713
45,920
-0.13(-4.42%)
Jan 28, 2021
2.859
2.916
2.833
2.838
33,121
+0.01(+0.18%)
Jan 27, 2021
2.948
2.948
2.812
2.833
383,730
-0.09(-3.21%)
Jan 26, 2021
2.932
2.945
2.927
2.927
115,654
+0.00(+0.00%)
Jan 25, 2021
2.953
2.953
2.927
2.927
32,182
-0.02(-0.53%)
Jan 22, 2021
2.953
2.953
2.927
2.942
120,923
+0.01(+0.18%)
Jan 21, 2021
3.000
3.005
2.932
2.937
46,002
-0.06(-2.03%)
Jan 20, 2021
2.974
3.037
2.974
2.998
66,861
+0.02(+0.82%)
Jan 19, 2021
2.969
3.047
2.948
2.974
150,251
+0.05(+1.61%)
Jan 15, 2021
2.969
2.969
2.927
2.927
103,320
+0.00(+0.00%)
Jan 14, 2021
2.932
2.958
2.922
2.927
29,851
+0.00(+0.00%)
Jan 13, 2021
2.927
2.932
2.922
2.927
144,813
+0.00(+0.00%)
Jan 12, 2021
2.906
2.935
2.901
2.927
115,137
-0.02(-0.71%)
Jan 11, 2021
3.095
3.095
2.665
2.948
137,165
+0.03(+1.08%)
Jan 08, 2021
2.843
2.979
2.822
2.916
140,630
+0.08(+2.76%)
Jan 07, 2021
2.796
2.843
2.780
2.838
96,937
+0.08(+3.04%)
Jan 06, 2021
2.707
2.807
2.702
2.754
80,383
+0.05(+1.93%)
Jan 05, 2021
2.702
2.707
2.692
2.702
22,468
-0.01(-0.19%)
Jan 04, 2021
2.686
2.707
2.613
2.707
118,011
+0.04(+1.37%)
Dec 31, 2020
2.671
2.671
2.671
72,096
+0.01(+0.39%)
Dec 30, 2020
2.697
2.707
2.624
2.660
72,096
-0.04(-1.36%)
Dec 29, 2020
2.718
2.718
2.665
2.697
43,934
-0.01(-0.39%)
Dec 28, 2020
2.681
2.718
2.681
2.707
51,941
+0.02(+0.78%)
Dec 24, 2020
2.692
2.697
2.686
2.686
12,436
+0.01(+0.20%)
Dec 23, 2020
2.676
2.692
2.660
2.681
42,860
+0.01(+0.20%)
Dec 22, 2020
2.655
2.676
2.655
2.676
47,343
+0.04(+1.39%)
Dec 21, 2020
2.650
2.661
2.618
2.639
125,297
+0.00(+0.00%)
Dec 18, 2020
2.686
2.686
2.639
2.639
52,616
-0.05(-1.75%)
Dec 17, 2020
2.603
2.686
2.603
2.686
123,927
+0.03(+1.29%)
Dec 16, 2020
2.728
2.728
2.601
2.652
239,756
-0.03(-0.95%)
Dec 15, 2020
2.723
2.769
2.566
2.678
454,320
-0.04(-1.31%)
Dec 14, 2020
2.688
2.733
2.688
2.713
180,355
+0.04(+1.33%)
Dec 11, 2020
2.571
2.698
2.551
2.678
248,062
+0.12(+4.76%)
Dec 10, 2020
2.566
2.596
2.546
2.556
32,563
-0.02(-0.79%)
Dec 09, 2020
2.541
2.602
2.541
2.576
93,660
+0.03(+1.19%)
Dec 08, 2020
2.510
2.556
2.484
2.546
37,595
+0.03(+1.01%)
Dec 07, 2020
2.505
2.561
2.495
2.520
41,330
+0.03(+1.22%)
Dec 04, 2020
2.465
2.495
2.434
2.490
17,155
+0.04(+1.66%)
Dec 03, 2020
2.394
2.449
2.394
2.449
68,260
+0.05(+1.90%)
Dec 02, 2020
2.368
2.419
2.368
2.404
30,995
+0.02(+0.64%)
Dec 01, 2020
2.373
2.399
2.370
2.389
27,633
+0.05(+1.95%)
Nov 30, 2020
2.353
2.373
2.323
2.343
25,222
-0.04(-1.60%)
Nov 27, 2020
2.384
2.399
2.368
2.381
7,690
+0.00(+0.11%)
Nov 25, 2020
2.394
2.410
2.358
2.378
20,507
-0.02(-0.64%)
Nov 24, 2020
2.348
2.424
2.348
2.394
43,337
+0.08(+3.51%)
Nov 23, 2020
2.272
2.323
2.272
2.313
23,621
+0.04(+1.56%)
Nov 20, 2020
2.282
2.282
2.256
2.277
14,394
-0.03(-1.10%)
Nov 19, 2020
2.272
2.358
2.216
2.302
61,970
-0.01(-0.44%)
Nov 18, 2020
2.282
2.506
2.171
2.313
94,182
+0.05(+2.24%)
Nov 17, 2020
2.216
2.272
2.198
2.262
46,386
+0.02(+0.90%)
Nov 16, 2020
2.171
2.348
2.140
2.242
111,326
+0.11(+5.24%)
Nov 13, 2020
2.069
2.130
2.069
2.130
55,015
+0.06(+2.94%)
Nov 12, 2020
2.064
2.130
2.039
2.069
186,427
+0.01(+0.25%)
Nov 11, 2020
2.079
2.079
2.044
2.064
133,582
-0.01(-0.49%)
Nov 10, 2020
2.100
2.105
2.049
2.074
85,264
+0.02(+0.99%)
Nov 09, 2020
1.988
2.084
1.970
2.054
210,020
+0.11(+5.74%)
Nov 06, 2020
1.963
1.971
1.942
1.942
29,380
-0.04(-1.79%)
Nov 05, 2020
1.952
1.978
1.952
1.978
28,966
+0.03(+1.30%)
Nov 04, 2020
1.927
1.968
1.902
1.952
53,786
+0.01(+0.52%)
Nov 03, 2020
1.902
1.947
1.902
1.942
29,619
+0.05(+2.41%)
Nov 02, 2020
1.846
1.897
1.821
1.897
27,377
+0.09(+4.76%)
Oct 30, 2020
1.846
1.856
1.750
1.810
175,102
-0.04(-2.19%)
Oct 29, 2020
1.826
1.851
1.790
1.851
42,683
+0.04(+2.24%)
Oct 28, 2020
1.831
1.831
1.800
1.810
39,407
-0.06(-3.25%)
Oct 27, 2020
1.881
1.917
1.858
1.871
41,750
-0.01(-0.54%)
Oct 26, 2020
1.927
1.927
1.876
1.881
56,125
-0.05(-2.37%)
Oct 23, 2020
1.932
1.937
1.922
1.927
52,846
-0.01(-0.52%)
Oct 22, 2020
1.917
1.937
1.902
1.937
22,276
+0.04(+1.96%)
Oct 21, 2020
1.911
1.912
1.899
1.900
10,054
-0.01(-0.62%)
Oct 20, 2020
1.897
1.927
1.897
1.912
17,662
+0.03(+1.34%)
Oct 19, 2020
1.922
1.927
1.887
1.887
25,640
-0.05(-2.36%)
Oct 16, 2020
1.952
1.956
1.927
1.932
36,085
-0.02(-0.78%)
Oct 15, 2020
1.932
1.952
1.927
1.947
18,823
-0.02(-0.78%)
Oct 14, 2020
1.937
1.973
1.932
1.963
27,174
+0.03(+1.33%)
Oct 13, 2020
1.968
1.968
1.936
1.937
3,539
-0.03(-1.56%)
Oct 12, 2020
1.932
1.972
1.930
1.968
36,822
+0.03(+1.57%)
Oct 09, 2020
1.942
1.949
1.927
1.937
30,761
+0.02(+0.79%)
Oct 08, 2020
1.888
1.929
1.888
1.922
20,201
-0.01(-0.26%)
Oct 07, 2020
1.902
1.927
1.887
1.927
22,787
+0.07(+3.54%)
Oct 06, 2020
1.912
1.927
1.861
1.861
58,803
-0.03(-1.61%)
Oct 05, 2020
1.881
1.913
1.861
1.892
50,880
-0.01(-0.27%)
Oct 02, 2020
1.836
1.897
1.834
1.897
17,944
+0.05(+2.47%)
Oct 01, 2020
1.836
1.851
1.821
1.851
79,657
+0.03(+1.39%)
Sep 30, 2020
1.805
1.846
1.793
1.826
64,799
+0.03(+1.41%)
Sep 29, 2020
1.816
1.821
1.785
1.800
17,703
-0.01(-0.28%)
Sep 28, 2020
1.775
1.826
1.755
1.805
67,174
+0.01(+0.74%)
Sep 25, 2020
1.747
1.810
1.742
1.792
146,707
+0.04(+2.43%)
Sep 24, 2020
1.734
1.767
1.729
1.750
147,238
+0.02(+1.18%)
Sep 23, 2020
1.793
1.793
1.729
1.729
63,042
-0.05(-2.85%)
Sep 22, 2020
1.790
1.800
1.780
1.780
63,875
-0.01(-0.57%)
Sep 21, 2020
1.846
1.846
1.780
1.790
92,151
-0.08(-4.08%)
Sep 18, 2020
1.881
1.902
1.866
1.866
97,805
-0.01(-0.54%)
Sep 17, 2020
1.912
1.917
1.836
1.876
263,285
-0.02(-0.93%)
Sep 16, 2020
1.899
1.904
1.894
1.894
215,853
-0.00(-0.26%)
Sep 15, 2020
1.933
1.943
1.899
1.899
182,946
-0.00(-0.25%)
Sep 14, 2020
1.928
1.928
1.894
1.904
44,371
+0.03(+1.47%)
Sep 11, 2020
1.899
1.909
1.865
1.876
42,103
-0.02(-1.20%)
Sep 10, 2020
1.913
1.913
1.879
1.899
150,351
-0.02(-1.02%)
Sep 09, 2020
1.913
1.918
1.899
1.918
35,264
+0.04(+2.34%)
Sep 08, 2020
1.899
1.913
1.868
1.875
62,116
-0.02(-1.28%)
Sep 04, 2020
1.884
1.913
1.875
1.899
89,342
+0.02(+1.04%)
Sep 03, 2020
1.912
1.923
1.864
1.879
64,622
-0.03(-1.53%)
Sep 02, 2020
1.889
1.909
1.869
1.909
59,705
+0.00(+0.26%)
Sep 01, 2020
1.884
1.913
1.860
1.904
75,078
+0.04(+2.09%)
Aug 31, 2020
1.889
1.899
1.865
1.865
39,226
-0.02(-1.29%)
Aug 28, 2020
1.879
1.904
1.872
1.889
37,996
+0.02(+1.17%)
Aug 27, 2020
1.821
1.870
1.821
1.867
24,670
+0.04(+2.27%)
Aug 26, 2020
1.865
1.889
1.826
1.826
67,187
-0.01(-0.53%)
Aug 25, 2020
1.894
1.894
1.831
1.836
38,501
-0.04(-2.33%)
Aug 24, 2020
1.840
1.894
1.821
1.879
32,910
+0.05(+2.66%)
Aug 21, 2020
1.845
1.857
1.816
1.831
27,932
-0.01(-0.53%)
Aug 20, 2020
1.840
1.845
1.840
1.841
16,451
+0.00(+0.27%)
Aug 19, 2020
1.836
1.913
1.831
1.836
107,007
+0.01(+0.80%)
Aug 18, 2020
1.836
1.836
1.809
1.821
17,882
-0.01(-0.80%)
Aug 17, 2020
1.840
1.840
1.811
1.836
19,484
-0.00(-0.26%)
Aug 14, 2020
1.806
1.845
1.797
1.840
32,040
+0.03(+1.89%)
Aug 13, 2020
1.811
1.823
1.794
1.806
41,263
+0.00(+0.27%)
Aug 12, 2020
1.816
1.831
1.802
1.802
28,139
+0.01(+0.82%)
Aug 11, 2020
1.806
1.836
1.787
1.787
98,202
+0.00(+0.27%)
Aug 10, 2020
1.797
1.840
1.782
1.782
133,919
-0.00(-0.27%)
Aug 07, 2020
1.758
1.792
1.743
1.787
35,120
+0.05(+2.80%)
Aug 06, 2020
1.748
1.763
1.736
1.738
25,566
-0.02(-0.90%)
Aug 05, 2020
1.743
1.754
1.709
1.754
38,300
+0.05(+2.93%)
Aug 04, 2020
1.728
1.728
1.702
1.704
73,597
-0.01(-0.85%)
Aug 03, 2020
1.719
1.743
1.694
1.719
44,958
+0.02(+1.44%)
Jul 31, 2020
1.717
1.717
1.660
1.694
133,500
-0.02(-1.42%)
Jul 30, 2020
1.719
1.733
1.691
1.719
54,554
-0.03(-1.67%)
Jul 29, 2020
1.709
1.767
1.709
1.748
64,842
+0.03(+1.99%)
Jul 28, 2020
1.733
1.748
1.714
1.714
61,767
-0.02(-1.40%)
Jul 27, 2020
1.780
1.780
1.733
1.738
72,445
-0.02(-1.03%)
Jul 24, 2020
1.743
1.783
1.743
1.756
12,117
-0.01(-0.36%)
Jul 23, 2020
1.810
1.810
1.709
1.763
69,148
-0.04(-1.95%)
Jul 22, 2020
1.802
1.814
1.787
1.798
13,621
-0.01(-0.49%)
Jul 21, 2020
1.782
1.820
1.782
1.806
61,942
+0.03(+1.92%)
Jul 20, 2020
1.777
1.792
1.772
1.772
20,978
-0.04(-2.15%)
Jul 17, 2020
1.792
1.811
1.770
1.811
11,501
+0.01(+0.79%)
Jul 16, 2020
1.811
1.811
1.787
1.797
19,361
-0.02(-1.31%)
Jul 15, 2020
1.797
1.826
1.772
1.821
72,661
+0.08(+4.47%)
Jul 14, 2020
1.758
1.782
1.743
1.743
5,537
-0.04(-2.45%)
Jul 13, 2020
1.787
1.787
1.748
1.787
9,817
+0.04(+2.40%)
Jul 10, 2020
1.665
1.745
1.665
1.745
38,612
+0.07(+4.18%)
Jul 09, 2020
1.782
1.782
1.626
1.675
54,379
-0.10(-5.49%)
Jul 08, 2020
1.772
1.806
1.753
1.772
42,533
+0.00(+0.28%)
Jul 07, 2020
1.816
1.821
1.767
1.767
31,851
-0.07(-3.71%)
Jul 06, 2020
1.797
1.855
1.787
1.836
17,472
+0.05(+2.72%)
Jul 02, 2020
1.802
1.830
1.787
1.787
41,487
-0.01(-0.54%)
Jul 01, 2020
1.792
1.845
1.777
1.797
87,777
-0.00(-0.27%)
Jun 30, 2020
1.821
1.821
1.767
1.802
59,649
-0.02(-1.07%)
Jun 29, 2020
1.811
1.845
1.794
1.821
56,879
+0.03(+1.77%)
Jun 26, 2020
1.831
1.831
1.758
1.789
67,982
-0.04(-2.00%)
Jun 25, 2020
1.777
1.826
1.777
1.826
24,578
+0.05(+3.02%)
Jun 24, 2020
1.831
1.836
1.753
1.772
57,310
-0.05(-2.93%)
Jun 23, 2020
1.870
1.870
1.770
1.826
95,148
-0.04(-2.34%)
Jun 22, 2020
1.894
1.894
1.826
1.870
60,767
-0.03(-1.37%)
Jun 19, 2020
1.875
1.896
1.849
1.896
20,127
-0.02(-1.19%)
Jun 18, 2020
1.884
1.938
1.826
1.918
103,776
+0.02(+1.16%)
Jun 17, 2020
1.938
1.962
1.896
1.896
176,034
-0.04(-2.17%)
Jun 16, 2020
1.924
2.070
1.901
1.938
239,845
+0.06(+2.99%)
Jun 15, 2020
1.821
1.892
1.658
1.882
83,944
+0.07(+4.14%)
Jun 12, 2020
1.849
1.873
1.803
1.807
20,716
+0.05(+2.66%)
Jun 11, 2020
1.901
1.906
1.597
1.761
94,159
-0.19(-9.58%)
Jun 10, 2020
1.990
1.995
1.887
1.947
52,184
-0.06(-2.84%)
Jun 09, 2020
2.093
2.093
1.957
2.004
143,033
-0.07(-3.39%)
Jun 08, 2020
2.004
2.210
2.004
2.074
43,256
+0.07(+3.75%)
Jun 05, 2020
2.018
2.086
1.999
1.999
66,207
+0.03(+1.67%)
Jun 04, 2020
1.971
1.985
1.943
1.967
38,827
+0.00(+0.24%)
Jun 03, 2020
1.910
2.018
1.910
1.962
67,873
+0.03(+1.45%)
Jun 02, 2020
1.938
1.990
1.901
1.934
41,424
+0.02(+0.98%)
Jun 01, 2020
1.873
1.915
1.859
1.915
23,445
+0.06(+3.02%)
May 29, 2020
1.854
1.859
1.819
1.859
15,163
+0.01(+0.51%)
May 28, 2020
1.826
1.934
1.794
1.849
84,585
+0.03(+1.80%)
May 27, 2020
1.798
1.854
1.761
1.817
73,891
+0.08(+4.86%)
May 26, 2020
1.807
1.838
1.714
1.732
51,513
+0.02(+1.09%)
May 22, 2020
1.770
1.786
1.714
1.714
35,452
-0.04(-2.14%)
May 21, 2020
1.728
1.751
1.709
1.751
10,157
+0.02(+1.35%)
May 20, 2020
1.704
1.732
1.704
1.728
14,561
+0.05(+3.07%)
May 19, 2020
1.695
1.715
1.662
1.676
15,202
-0.06(-3.24%)
May 18, 2020
1.643
1.742
1.639
1.732
68,731
+0.15(+9.47%)
May 15, 2020
1.555
1.602
1.555
1.583
17,085
+0.01(+0.90%)
May 14, 2020
1.662
1.662
1.512
1.569
48,382
-0.17(-9.65%)
May 13, 2020
1.676
1.737
1.615
1.736
27,008
-0.01(-0.32%)
May 12, 2020
1.690
1.742
1.643
1.742
10,971
+0.04(+2.48%)
May 11, 2020
1.716
1.721
1.688
1.700
15,029
+0.01(+0.83%)
May 08, 2020
1.718
1.720
1.658
1.686
58,091
-0.00(-0.28%)
May 07, 2020
1.690
1.707
1.643
1.690
23,941
+0.02(+1.12%)
May 06, 2020
1.732
1.791
1.672
1.672
56,620
+0.00(+0.00%)
May 05, 2020
1.697
1.706
1.658
1.672
18,909
-0.00(-0.28%)
May 04, 2020
1.667
1.698
1.655
1.676
4,190
-0.01(-0.56%)
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.