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
Golden Ocean Gp
(NQ:
GOGL
)
15.39
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
3.689
3.695
3.522
3.552
948,966
+0.08(+2.41%)
Apr 29, 2019
3.504
3.504
3.439
3.468
684,404
+0.14(+4.11%)
Apr 26, 2019
3.325
3.343
3.301
3.331
186,262
+0.11(+3.52%)
Apr 25, 2019
3.248
3.248
3.206
3.218
299,119
-0.06(-1.73%)
Apr 24, 2019
3.313
3.313
3.254
3.275
247,333
-0.06(-1.87%)
Apr 23, 2019
3.337
3.361
3.307
3.337
331,663
+0.03(+0.90%)
Apr 22, 2019
3.343
3.356
3.287
3.307
224,480
-0.05(-1.42%)
Apr 18, 2019
3.319
3.355
3.313
3.355
186,430
+0.04(+1.08%)
Apr 17, 2019
3.337
3.349
3.301
3.319
301,606
+0.01(+0.36%)
Apr 16, 2019
3.260
3.319
3.212
3.307
556,713
+0.06(+1.84%)
Apr 15, 2019
3.272
3.272
3.230
3.248
176,825
-0.01(-0.37%)
Apr 12, 2019
3.290
3.301
3.242
3.260
272,849
-0.04(-1.26%)
Apr 11, 2019
3.337
3.337
3.281
3.301
323,873
+0.02(+0.54%)
Apr 10, 2019
3.224
3.307
3.224
3.284
291,388
+0.15(+4.75%)
Apr 09, 2019
3.158
3.158
3.105
3.135
197,859
-0.02(-0.75%)
Apr 08, 2019
3.158
3.188
3.135
3.158
265,612
+0.10(+3.11%)
Apr 05, 2019
3.051
3.087
3.021
3.063
258,921
+0.01(+0.19%)
Apr 04, 2019
3.045
3.063
3.009
3.057
209,347
+0.00(+0.00%)
Apr 03, 2019
3.075
3.081
3.039
3.057
267,651
+0.11(+3.64%)
Apr 02, 2019
2.956
2.968
2.896
2.950
331,567
+0.01(+0.41%)
Apr 01, 2019
2.872
2.953
2.872
2.938
257,854
+0.10(+3.35%)
Mar 29, 2019
2.855
2.860
2.831
2.843
185,255
-0.04(-1.45%)
Mar 28, 2019
2.849
2.926
2.843
2.884
172,881
-0.01(-0.41%)
Mar 27, 2019
2.926
2.932
2.866
2.896
183,936
-0.04(-1.22%)
Mar 26, 2019
2.950
2.980
2.920
2.932
349,099
+0.02(+0.82%)
Mar 25, 2019
2.992
3.015
2.908
2.908
598,164
-0.14(-4.69%)
Mar 22, 2019
3.152
3.158
3.015
3.051
692,192
-0.07(-2.10%)
Mar 21, 2019
3.147
3.158
3.087
3.117
325,657
-0.05(-1.69%)
Mar 20, 2019
3.206
3.212
3.099
3.170
687,750
+0.18(+5.98%)
Mar 19, 2019
3.021
3.045
2.974
2.992
451,119
+0.10(+3.51%)
Mar 18, 2019
2.950
2.950
2.884
2.890
450,995
-0.13(-4.15%)
Mar 15, 2019
3.093
3.105
2.998
3.015
805,795
-0.04(-1.17%)
Mar 14, 2019
3.039
3.063
3.015
3.051
351,368
+0.12(+4.07%)
Mar 13, 2019
2.968
2.992
2.920
2.932
220,669
+0.02(+0.61%)
Mar 12, 2019
2.878
2.923
2.860
2.914
235,029
+0.11(+3.82%)
Mar 11, 2019
2.765
2.817
2.747
2.807
366,095
+0.02(+0.64%)
Mar 08, 2019
2.801
2.825
2.753
2.789
436,626
-0.07(-2.30%)
Mar 07, 2019
2.890
2.896
2.843
2.855
339,402
-0.10(-3.43%)
Mar 06, 2019
2.998
3.009
2.956
2.956
424,321
-0.06(-1.98%)
Mar 05, 2019
3.051
3.110
2.992
3.015
1,069,337
+0.09(+3.23%)
Mar 04, 2019
2.951
2.956
2.892
2.921
406,726
+0.04(+1.43%)
Mar 01, 2019
2.892
2.903
2.871
2.880
552,955
-0.07(-2.40%)
Feb 28, 2019
3.004
3.004
2.945
2.951
612,514
-0.10(-3.29%)
Feb 27, 2019
3.098
3.104
3.039
3.051
223,120
-0.09(-2.82%)
Feb 26, 2019
3.116
3.145
3.069
3.139
525,336
+0.01(+0.19%)
Feb 25, 2019
3.128
3.169
3.086
3.133
856,788
+0.00(+0.00%)
Feb 22, 2019
3.116
3.151
3.104
3.133
281,307
+0.03(+0.95%)
Feb 21, 2019
3.110
3.122
3.080
3.104
221,412
-0.05(-1.68%)
Feb 20, 2019
3.116
3.181
3.104
3.157
443,377
+0.06(+2.10%)
Feb 19, 2019
3.015
3.110
2.998
3.092
653,085
-0.08(-2.60%)
Feb 15, 2019
3.133
3.192
3.125
3.175
362,988
-0.01(-0.19%)
Feb 14, 2019
3.139
3.192
3.128
3.181
176,671
+0.02(+0.56%)
Feb 13, 2019
3.169
3.187
3.139
3.163
200,346
+0.01(+0.37%)
Feb 12, 2019
3.122
3.175
3.104
3.151
200,190
+0.12(+4.09%)
Feb 11, 2019
3.027
3.039
2.992
3.027
204,283
-0.01(-0.39%)
Feb 08, 2019
3.021
3.051
2.980
3.039
304,354
+0.02(+0.59%)
Feb 07, 2019
2.968
3.069
2.968
3.021
443,449
+0.01(+0.20%)
Feb 06, 2019
2.956
3.021
2.951
3.015
504,140
-0.05(-1.73%)
Feb 05, 2019
3.004
3.071
2.986
3.069
501,783
+0.01(+0.39%)
Feb 04, 2019
3.057
3.074
2.986
3.057
379,346
-0.08(-2.45%)
Feb 01, 2019
3.133
3.163
3.069
3.133
565,326
+0.14(+4.73%)
Jan 31, 2019
3.039
3.039
2.986
2.992
521,118
-0.03(-0.98%)
Jan 30, 2019
2.951
3.045
2.927
3.021
1,344,573
-0.19(-5.88%)
Jan 29, 2019
3.228
3.246
3.187
3.210
295,608
+0.05(+1.49%)
Jan 28, 2019
3.169
3.181
3.133
3.163
934,772
-0.35(-10.07%)
Jan 25, 2019
3.564
3.611
3.417
3.517
793,422
+0.05(+1.36%)
Jan 24, 2019
3.464
3.505
3.452
3.470
389,502
-0.17(-4.55%)
Jan 23, 2019
3.564
3.638
3.487
3.635
580,349
+0.02(+0.65%)
Jan 22, 2019
3.647
3.670
3.606
3.611
326,786
-0.35(-8.79%)
Jan 18, 2019
3.877
3.965
3.853
3.960
248,092
+0.14(+3.71%)
Jan 17, 2019
3.753
3.859
3.741
3.818
176,517
+0.05(+1.25%)
Jan 16, 2019
3.729
3.777
3.724
3.771
144,863
+0.03(+0.79%)
Jan 15, 2019
3.718
3.747
3.682
3.741
181,643
-0.06(-1.71%)
Jan 14, 2019
3.759
3.824
3.735
3.806
172,158
-0.09(-2.27%)
Jan 11, 2019
3.883
3.942
3.853
3.895
202,846
-0.10(-2.51%)
Jan 10, 2019
3.983
4.013
3.918
3.995
279,084
-0.14(-3.42%)
Jan 09, 2019
4.160
4.172
4.089
4.137
154,925
+0.01(+0.14%)
Jan 08, 2019
4.101
4.137
4.054
4.131
169,519
+0.14(+3.55%)
Jan 07, 2019
3.877
4.032
3.865
3.989
224,742
+0.16(+4.16%)
Jan 04, 2019
3.712
3.871
3.706
3.830
153,532
+0.31(+8.89%)
Jan 03, 2019
3.547
3.588
3.482
3.517
281,671
-0.16(-4.33%)
Jan 02, 2019
3.511
3.688
3.482
3.676
255,395
+0.04(+1.14%)
Dec 31, 2018
3.629
3.670
3.576
3.635
128,960
+0.02(+0.65%)
Dec 28, 2018
3.541
3.632
3.535
3.611
367,902
+0.13(+3.73%)
Dec 27, 2018
3.428
3.487
3.364
3.482
253,380
-0.16(-4.38%)
Dec 26, 2018
3.606
3.647
3.487
3.641
244,864
+0.05(+1.48%)
Dec 24, 2018
3.594
3.641
3.558
3.588
196,406
+0.02(+0.66%)
Dec 21, 2018
3.482
3.617
3.482
3.564
241,314
+0.14(+3.96%)
Dec 20, 2018
3.405
3.505
3.393
3.428
407,767
-0.07(-2.02%)
Dec 19, 2018
3.582
3.629
3.470
3.499
440,656
-0.24(-6.32%)
Dec 18, 2018
3.741
3.794
3.706
3.735
345,216
-0.26(-6.50%)
Dec 17, 2018
4.119
4.125
3.965
3.995
182,282
-0.14(-3.29%)
Dec 14, 2018
4.166
4.225
4.113
4.131
119,979
-0.08(-1.96%)
Dec 13, 2018
4.255
4.320
4.207
4.213
212,627
+0.07(+1.71%)
Dec 12, 2018
4.137
4.202
4.101
4.143
353,764
+0.07(+1.74%)
Dec 11, 2018
4.119
4.137
4.036
4.072
187,520
+0.09(+2.37%)
Dec 10, 2018
3.983
4.024
3.906
3.977
170,558
-0.14(-3.44%)
Dec 07, 2018
4.166
4.266
4.101
4.119
256,057
+0.08(+1.90%)
Dec 06, 2018
4.078
4.083
3.936
4.042
343,623
-0.13(-3.11%)
Dec 04, 2018
4.299
4.328
4.160
4.172
413,261
-0.10(-2.43%)
Dec 03, 2018
4.259
4.288
4.212
4.276
282,938
+0.21(+5.11%)
Nov 30, 2018
4.022
4.074
3.970
4.068
453,238
-0.11(-2.63%)
Nov 29, 2018
4.207
4.207
4.132
4.178
304,308
-0.18(-4.24%)
Nov 28, 2018
4.270
4.380
4.195
4.363
455,041
+0.04(+0.94%)
Nov 27, 2018
4.259
4.351
4.230
4.322
450,619
+0.23(+5.50%)
Nov 26, 2018
4.114
4.155
4.056
4.097
465,490
+0.08(+2.01%)
Nov 23, 2018
3.883
4.028
3.883
4.016
291,602
+0.13(+3.27%)
Nov 21, 2018
3.889
3.889
3.889
0
+0.13(+3.54%)
Nov 20, 2018
3.773
3.808
3.606
3.756
644,428
-0.15(-3.85%)
Nov 19, 2018
3.976
4.022
3.877
3.906
261,545
-0.08(-1.89%)
Nov 16, 2018
3.866
4.022
3.866
3.981
336,943
+0.12(+3.14%)
Nov 15, 2018
3.848
3.900
3.791
3.860
359,880
+0.10(+2.77%)
Nov 14, 2018
3.854
3.872
3.710
3.756
430,745
-0.17(-4.27%)
Nov 13, 2018
4.022
4.062
3.918
3.924
214,830
-0.14(-3.41%)
Nov 12, 2018
4.155
4.160
4.045
4.062
151,065
-0.03(-0.85%)
Nov 09, 2018
4.126
4.137
4.068
4.097
156,271
-0.10(-2.34%)
Nov 08, 2018
4.270
4.285
4.189
4.195
191,313
-0.23(-5.10%)
Nov 07, 2018
4.363
4.449
4.340
4.420
682,681
-0.03(-0.78%)
Nov 06, 2018
4.519
4.553
4.438
4.455
442,894
-0.09(-1.91%)
Nov 05, 2018
4.594
4.611
4.530
4.542
225,563
+0.01(+0.13%)
Nov 02, 2018
4.663
4.681
4.530
4.536
544,785
+0.08(+1.82%)
Nov 01, 2018
4.368
4.484
4.322
4.455
251,686
+0.06(+1.31%)
Oct 31, 2018
4.340
4.423
4.270
4.397
477,587
+0.20(+4.68%)
Oct 30, 2018
4.247
4.293
4.137
4.201
407,604
-0.14(-3.32%)
Oct 29, 2018
4.420
4.470
4.305
4.345
235,079
-0.05(-1.18%)
Oct 26, 2018
4.392
4.449
4.351
4.397
271,527
-0.06(-1.30%)
Oct 25, 2018
4.374
4.467
4.374
4.455
216,470
+0.17(+3.98%)
Oct 24, 2018
4.484
4.484
4.282
4.285
172,656
-0.21(-4.75%)
Oct 23, 2018
4.467
4.539
4.357
4.498
662,168
-0.38(-7.76%)
Oct 22, 2018
4.854
4.929
4.785
4.877
163,427
-0.07(-1.40%)
Oct 19, 2018
4.912
5.016
4.912
4.946
172,538
+0.08(+1.66%)
Oct 18, 2018
5.027
5.039
4.860
4.865
154,085
-0.17(-3.44%)
Oct 17, 2018
5.108
5.108
4.993
5.039
194,440
-0.16(-3.11%)
Oct 16, 2018
5.177
5.235
5.166
5.201
109,967
+0.08(+1.58%)
Oct 15, 2018
5.229
5.229
5.108
5.120
116,717
-0.12(-2.32%)
Oct 12, 2018
5.247
5.276
5.183
5.241
157,136
+0.18(+3.66%)
Oct 11, 2018
5.056
5.125
4.975
5.056
183,808
-0.11(-2.13%)
Oct 10, 2018
5.339
5.368
5.160
5.166
199,286
-0.14(-2.61%)
Oct 09, 2018
5.264
5.351
5.235
5.305
140,652
-0.04(-0.76%)
Oct 08, 2018
5.253
5.374
5.253
5.345
211,142
+0.01(+0.11%)
Oct 05, 2018
5.339
5.397
5.310
5.339
234,493
-0.09(-1.60%)
Oct 04, 2018
5.530
5.536
5.385
5.426
310,730
-0.20(-3.59%)
Oct 03, 2018
5.651
5.651
5.588
5.628
219,212
-0.12(-2.11%)
Oct 02, 2018
5.709
5.807
5.703
5.750
201,402
+0.05(+0.81%)
Oct 01, 2018
5.680
5.750
5.669
5.703
261,038
+0.01(+0.10%)
Sep 28, 2018
5.669
5.709
5.599
5.698
250,760
+0.17(+3.14%)
Sep 27, 2018
5.582
5.594
5.518
5.524
104,502
-0.10(-1.75%)
Sep 26, 2018
5.559
5.657
5.547
5.622
226,845
+0.18(+3.40%)
Sep 25, 2018
5.420
5.510
5.403
5.437
159,455
-0.01(-0.21%)
Sep 24, 2018
5.478
5.478
5.414
5.449
140,794
-0.02(-0.32%)
Sep 21, 2018
5.443
5.484
5.403
5.466
160,251
+0.19(+3.61%)
Sep 20, 2018
5.299
5.322
5.218
5.276
182,262
-0.06(-1.19%)
Sep 19, 2018
5.322
5.359
5.305
5.339
88,626
-0.06(-1.18%)
Sep 18, 2018
5.333
5.420
5.333
5.403
218,689
+0.12(+2.30%)
Sep 17, 2018
5.293
5.333
5.253
5.281
105,042
-0.02(-0.33%)
Sep 14, 2018
5.229
5.316
5.201
5.299
215,802
+0.20(+3.97%)
Sep 13, 2018
5.137
5.149
5.068
5.097
122,379
+0.00(+0.00%)
Sep 12, 2018
5.143
5.143
5.073
5.097
100,063
-0.02(-0.45%)
Sep 11, 2018
5.016
5.143
5.004
5.120
225,123
+0.03(+0.57%)
Sep 10, 2018
5.085
5.172
5.085
5.091
153,029
-0.01(-0.11%)
Sep 07, 2018
5.102
5.149
5.045
5.097
214,245
-0.11(-2.11%)
Sep 06, 2018
5.218
5.258
5.114
5.206
311,682
+0.02(+0.33%)
Sep 05, 2018
5.241
5.264
5.154
5.189
150,959
-0.09(-1.64%)
Sep 04, 2018
5.304
5.344
5.215
5.276
298,011
-0.01(-0.22%)
Aug 31, 2018
5.287
5.287
5.287
0
-0.11(-2.12%)
Aug 30, 2018
5.447
5.464
5.401
5.401
102,317
-0.10(-1.87%)
Aug 29, 2018
5.476
5.527
5.441
5.504
178,231
+0.04(+0.73%)
Aug 28, 2018
5.504
5.533
5.464
5.464
179,627
-0.02(-0.31%)
Aug 27, 2018
5.470
5.533
5.436
5.481
179,426
-0.02(-0.31%)
Aug 24, 2018
5.493
5.533
5.487
5.499
179,501
+0.09(+1.69%)
Aug 23, 2018
5.533
5.561
5.407
5.407
298,214
-0.25(-4.35%)
Aug 22, 2018
5.596
5.682
5.567
5.653
223,665
+0.11(+1.96%)
Aug 21, 2018
5.384
5.590
5.384
5.544
639,471
+0.31(+5.90%)
Aug 20, 2018
5.344
5.356
5.190
5.236
1,396,630
+0.09(+1.66%)
Aug 17, 2018
5.167
5.190
5.104
5.150
279,225
+0.17(+3.33%)
Aug 16, 2018
4.853
5.001
4.853
4.984
197,436
+0.17(+3.44%)
Aug 15, 2018
4.881
4.910
4.773
4.818
282,190
-0.16(-3.21%)
Aug 14, 2018
5.024
5.047
4.967
4.978
110,474
+0.04(+0.81%)
Aug 13, 2018
5.018
5.036
4.910
4.938
200,172
-0.09(-1.82%)
Aug 10, 2018
5.053
5.116
4.984
5.030
267,853
-0.08(-1.57%)
Aug 09, 2018
5.190
5.213
5.093
5.110
108,465
-0.10(-1.87%)
Aug 08, 2018
5.213
5.236
5.179
5.207
95,260
+0.03(+0.66%)
Aug 07, 2018
5.201
5.236
5.144
5.173
245,013
-0.07(-1.42%)
Aug 06, 2018
5.253
5.310
5.224
5.247
140,468
-0.02(-0.43%)
Aug 03, 2018
5.276
5.367
5.167
5.270
437,382
+0.01(+0.11%)
Aug 02, 2018
5.236
5.293
5.213
5.264
124,790
+0.00(+0.00%)
Aug 01, 2018
5.276
5.327
5.241
5.264
103,241
-0.08(-1.50%)
Jul 31, 2018
5.247
5.373
5.224
5.344
712,465
+0.16(+3.09%)
Jul 30, 2018
5.144
5.190
5.139
5.184
116,209
+0.07(+1.45%)
Jul 27, 2018
5.133
5.144
5.076
5.110
132,789
-0.04(-0.78%)
Jul 26, 2018
5.133
5.161
5.087
5.150
123,676
-0.01(-0.22%)
Jul 25, 2018
5.133
5.190
5.093
5.161
653,063
-0.02(-0.44%)
Jul 24, 2018
5.144
5.196
5.144
5.184
212,613
+0.23(+4.61%)
Jul 23, 2018
5.007
5.008
4.944
4.956
125,903
-0.01(-0.23%)
Jul 20, 2018
4.984
5.030
4.950
4.967
240,821
+0.05(+0.93%)
Jul 19, 2018
4.933
4.961
4.881
4.921
149,382
-0.02(-0.46%)
Jul 18, 2018
4.881
4.967
4.881
4.944
233,816
+0.09(+1.76%)
Jul 17, 2018
4.853
4.910
4.841
4.858
167,815
+0.00(+0.00%)
Jul 16, 2018
4.916
4.933
4.830
4.858
279,856
-0.01(-0.12%)
Jul 13, 2018
4.847
4.921
4.841
4.864
202,625
+0.03(+0.59%)
Jul 12, 2018
4.887
4.921
4.824
4.836
221,560
+0.02(+0.47%)
Jul 11, 2018
4.887
4.950
4.807
4.813
225,425
-0.21(-4.10%)
Jul 10, 2018
4.990
5.024
4.978
5.018
181,368
+0.06(+1.15%)
Jul 09, 2018
4.961
5.001
4.933
4.961
148,164
-0.03(-0.57%)
Jul 06, 2018
4.961
5.041
4.910
4.990
180,067
-0.03(-0.57%)
Jul 05, 2018
5.064
5.087
5.001
5.018
203,773
+0.06(+1.27%)
Jul 03, 2018
4.956
4.956
4.956
0
+0.09(+1.88%)
Jul 02, 2018
4.824
4.864
4.790
4.864
459,573
-0.10(-2.07%)
Jun 29, 2018
4.916
5.007
4.893
4.967
650,677
-0.01(-0.12%)
Jun 28, 2018
4.910
4.990
4.847
4.973
492,892
-0.02(-0.34%)
Jun 27, 2018
5.047
5.070
4.921
4.990
513,697
-0.01(-0.23%)
Jun 26, 2018
5.013
5.041
4.967
5.001
132,656
-0.04(-0.79%)
Jun 25, 2018
5.059
5.076
4.967
5.041
162,830
-0.10(-2.00%)
Jun 22, 2018
5.133
5.201
5.133
5.144
213,556
+0.06(+1.12%)
Jun 21, 2018
5.161
5.161
5.081
5.087
209,870
-0.10(-1.87%)
Jun 20, 2018
5.116
5.241
5.116
5.184
387,641
+0.02(+0.33%)
Jun 19, 2018
5.121
5.219
5.081
5.167
241,808
-0.07(-1.42%)
Jun 18, 2018
5.156
5.253
5.133
5.241
299,869
-0.01(-0.22%)
Jun 15, 2018
5.310
5.144
5.253
588,775
+0.11(+2.11%)
Jun 14, 2018
5.156
5.196
5.104
5.144
439,571
+0.13(+2.62%)
Jun 13, 2018
4.927
5.053
4.927
5.013
332,934
+0.12(+2.45%)
Jun 12, 2018
4.915
4.938
4.870
4.893
147,201
-0.07(-1.48%)
Jun 11, 2018
4.859
4.994
4.831
4.966
316,893
+0.06(+1.15%)
Jun 08, 2018
4.893
4.972
4.853
4.910
174,421
-0.03(-0.57%)
Jun 07, 2018
4.983
5.000
4.927
4.938
149,477
-0.02(-0.34%)
Jun 06, 2018
4.989
5.023
4.859
4.955
383,853
+0.02(+0.46%)
Jun 05, 2018
4.944
4.983
4.915
4.932
195,622
+0.00(+0.00%)
Jun 04, 2018
4.848
4.944
4.825
4.932
502,202
+0.15(+3.07%)
Jun 01, 2018
4.842
4.898
4.751
4.785
371,527
-0.11(-2.19%)
May 31, 2018
4.870
4.915
4.729
4.893
376,078
+0.24(+5.22%)
May 30, 2018
4.531
4.653
4.507
4.650
520,482
+0.03(+0.73%)
May 29, 2018
4.593
4.638
4.588
4.616
350,801
-0.03(-0.61%)
May 25, 2018
4.644
4.644
4.644
0
-0.02(-0.48%)
May 24, 2018
4.689
4.723
4.633
4.667
303,985
-0.10(-2.02%)
May 23, 2018
4.655
4.774
4.633
4.763
241,103
-0.07(-1.40%)
May 22, 2018
4.848
4.904
4.797
4.831
230,712
+0.15(+3.14%)
May 21, 2018
4.678
4.729
4.678
4.684
158,044
+0.03(+0.73%)
May 18, 2018
4.576
4.684
4.559
4.650
136,707
-0.02(-0.36%)
May 17, 2018
4.678
4.757
4.633
4.667
277,037
-0.06(-1.31%)
May 16, 2018
4.684
4.748
4.638
4.729
285,375
-0.05(-1.06%)
May 15, 2018
4.814
4.814
4.718
4.780
302,900
-0.21(-4.19%)
May 14, 2018
4.949
5.011
4.938
4.989
286,887
-0.02(-0.45%)
May 11, 2018
4.977
5.017
4.955
5.011
172,336
+0.07(+1.49%)
May 10, 2018
4.955
4.983
4.938
4.938
212,727
-0.02(-0.34%)
May 09, 2018
4.876
4.961
4.876
4.955
208,647
+0.11(+2.33%)
May 08, 2018
4.831
4.859
4.780
4.842
127,563
+0.05(+1.06%)
May 07, 2018
4.768
4.853
4.768
4.791
308,681
+0.09(+1.92%)
May 04, 2018
4.661
4.701
4.651
4.701
188,818
+0.01(+0.24%)
May 03, 2018
4.684
4.718
4.633
4.689
195,535
+0.05(+1.10%)
May 02, 2018
4.565
4.689
4.565
4.638
275,587
+0.08(+1.86%)
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.