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
Clean Energy Fuels
(NQ:
CLNE
)
2.480
-0.030 (-1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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, 2020
2.200
2.240
2.090
2.150
1,079,192
-0.06(-2.71%)
Apr 29, 2020
2.110
2.240
2.070
2.210
1,572,783
+0.19(+9.41%)
Apr 28, 2020
1.940
2.070
1.920
2.020
1,144,037
+0.12(+6.32%)
Apr 27, 2020
1.930
1.950
1.890
1.900
902,181
-0.01(-0.26%)
Apr 24, 2020
1.860
1.940
1.835
1.905
683,100
+0.04(+2.42%)
Apr 23, 2020
1.830
1.900
1.810
1.860
1,071,352
+0.05(+2.76%)
Apr 22, 2020
1.780
1.830
1.730
1.810
612,799
+0.06(+3.43%)
Apr 21, 2020
1.710
1.800
1.690
1.750
710,867
-0.02(-1.13%)
Apr 20, 2020
1.760
1.840
1.705
1.770
1,192,622
-0.04(-2.21%)
Apr 17, 2020
1.710
1.820
1.670
1.810
957,600
+0.15(+9.04%)
Apr 16, 2020
1.720
1.730
1.610
1.660
982,566
-0.06(-3.49%)
Apr 15, 2020
1.700
1.760
1.640
1.720
1,031,459
-0.04(-2.27%)
Apr 14, 2020
1.870
1.870
1.720
1.760
1,123,822
-0.08(-4.35%)
Apr 13, 2020
1.840
1.890
1.770
1.840
796,814
-0.03(-1.60%)
Apr 09, 2020
1.800
1.875
1.755
1.870
1,524,700
+0.12(+6.86%)
Apr 08, 2020
1.700
1.780
1.690
1.750
799,828
+0.08(+4.79%)
Apr 07, 2020
1.770
1.810
1.650
1.670
1,198,401
-0.07(-4.02%)
Apr 06, 2020
1.710
1.750
1.650
1.740
1,009,923
+0.06(+3.57%)
Apr 03, 2020
1.710
1.760
1.610
1.680
855,800
-0.04(-2.33%)
Apr 02, 2020
1.710
1.800
1.650
1.720
725,438
+0.06(+3.61%)
Apr 01, 2020
1.720
1.750
1.600
1.660
1,215,812
-0.12(-6.74%)
Mar 31, 2020
1.700
1.850
1.670
1.780
1,429,937
+0.07(+4.09%)
Mar 30, 2020
1.700
1.732
1.580
1.710
1,297,407
+0.01(+0.59%)
Mar 27, 2020
1.690
1.800
1.625
1.700
1,179,400
-0.07(-3.95%)
Mar 26, 2020
1.600
1.790
1.600
1.770
1,417,500
+0.15(+9.26%)
Mar 25, 2020
1.670
1.730
1.540
1.620
1,041,620
-0.02(-1.22%)
Mar 24, 2020
1.500
1.640
1.490
1.640
1,440,409
+0.20(+13.89%)
Mar 23, 2020
1.500
1.590
1.380
1.440
1,578,154
-0.04(-2.70%)
Mar 20, 2020
1.580
1.750
1.480
1.480
2,053,300
-0.09(-5.73%)
Mar 19, 2020
1.350
1.670
1.320
1.570
1,779,022
+0.21(+15.44%)
Mar 18, 2020
1.500
1.550
1.220
1.360
2,008,774
-0.14(-9.33%)
Mar 17, 2020
1.440
1.500
1.360
1.500
1,781,543
+0.06(+4.17%)
Mar 16, 2020
1.220
1.510
1.220
1.440
2,038,840
-0.14(-8.86%)
Mar 13, 2020
1.340
1.580
1.110
1.580
3,891,000
+0.50(+46.30%)
Mar 12, 2020
1.290
1.320
1.050
1.080
3,152,945
-0.24(-18.18%)
Mar 11, 2020
1.830
1.850
1.260
1.320
5,139,398
-0.70(-34.65%)
Mar 10, 2020
2.000
2.100
1.800
2.020
1,923,923
+0.23(+12.85%)
Mar 09, 2020
1.920
2.000
1.780
1.790
1,764,686
-0.37(-17.13%)
Mar 06, 2020
2.200
2.250
2.080
2.160
1,254,600
-0.10(-4.42%)
Mar 05, 2020
2.260
2.330
2.220
2.260
865,276
-0.04(-1.74%)
Mar 04, 2020
2.260
2.320
2.220
2.300
945,368
+0.07(+3.14%)
Mar 03, 2020
2.250
2.350
2.185
2.230
1,066,024
-0.06(-2.62%)
Mar 02, 2020
2.270
2.340
2.180
2.290
1,550,044
+0.03(+1.33%)
Feb 28, 2020
2.180
2.260
2.150
2.260
1,701,400
+0.00(+0.00%)
Feb 27, 2020
2.440
2.460
2.260
2.260
1,422,061
-0.22(-8.87%)
Feb 26, 2020
2.530
2.670
2.470
2.480
1,155,196
-0.08(-3.13%)
Feb 25, 2020
2.800
2.840
2.510
2.560
1,157,035
-0.18(-6.57%)
Feb 24, 2020
2.750
2.780
2.650
2.740
703,369
-0.07(-2.49%)
Feb 21, 2020
2.870
2.880
2.800
2.810
731,000
-0.06(-2.09%)
Feb 20, 2020
2.890
2.930
2.815
2.870
691,484
-0.02(-0.69%)
Feb 19, 2020
2.820
2.900
2.810
2.890
757,282
+0.10(+3.58%)
Feb 18, 2020
2.890
2.890
2.750
2.790
830,467
-0.08(-2.79%)
Feb 14, 2020
2.830
2.900
2.790
2.870
1,426,500
+0.06(+2.14%)
Feb 13, 2020
2.690
2.820
2.640
2.810
1,295,108
+0.11(+4.07%)
Feb 12, 2020
2.480
2.800
2.470
2.700
2,509,059
+0.26(+10.66%)
Feb 11, 2020
2.450
2.470
2.420
2.440
620,846
+0.03(+1.24%)
Feb 10, 2020
2.390
2.430
2.380
2.410
508,030
+0.02(+0.84%)
Feb 07, 2020
2.380
2.410
2.365
2.390
461,900
-0.02(-0.83%)
Feb 06, 2020
2.420
2.450
2.380
2.410
492,873
+0.02(+0.84%)
Feb 05, 2020
2.410
2.430
2.360
2.390
613,663
+0.02(+0.84%)
Feb 04, 2020
2.370
2.410
2.300
2.370
768,907
+0.04(+1.72%)
Feb 03, 2020
2.380
2.450
2.330
2.330
852,975
+0.03(+1.30%)
Jan 31, 2020
2.390
2.420
2.280
2.300
784,000
-0.09(-3.77%)
Jan 30, 2020
2.440
2.450
2.360
2.390
513,825
-0.05(-2.05%)
Jan 29, 2020
2.420
2.450
2.410
2.440
486,373
+0.01(+0.41%)
Jan 28, 2020
2.390
2.450
2.380
2.430
641,245
+0.08(+3.40%)
Jan 27, 2020
2.410
2.440
2.340
2.350
540,254
-0.08(-3.29%)
Jan 24, 2020
2.460
2.470
2.405
2.430
497,100
-0.01(-0.41%)
Jan 23, 2020
2.360
2.460
2.340
2.440
616,440
+0.02(+0.83%)
Jan 22, 2020
2.440
2.470
2.410
2.420
1,094,071
-0.03(-1.22%)
Jan 21, 2020
2.510
2.520
2.430
2.450
617,039
-0.07(-2.78%)
Jan 17, 2020
2.600
2.620
2.510
2.520
794,100
-0.08(-3.08%)
Jan 16, 2020
2.630
2.660
2.600
2.600
474,176
-0.02(-0.76%)
Jan 15, 2020
2.610
2.660
2.600
2.620
664,412
-0.01(-0.38%)
Jan 14, 2020
2.650
2.700
2.620
2.630
736,815
-0.06(-2.23%)
Jan 13, 2020
2.680
2.700
2.590
2.690
703,583
+0.02(+0.75%)
Jan 10, 2020
2.660
2.690
2.613
2.670
715,500
-0.02(-0.74%)
Jan 09, 2020
2.600
2.695
2.570
2.690
719,260
+0.08(+3.07%)
Jan 08, 2020
2.710
2.730
2.590
2.610
1,111,051
-0.12(-4.40%)
Jan 07, 2020
2.750
2.805
2.700
2.730
1,296,581
-0.03(-1.09%)
Jan 06, 2020
2.620
2.780
2.550
2.760
2,423,100
+0.20(+7.81%)
Jan 03, 2020
2.410
2.635
2.400
2.560
1,936,200
+0.17(+7.11%)
Jan 02, 2020
2.390
2.390
2.320
2.390
602,955
+0.05(+2.14%)
Dec 31, 2019
2.280
2.375
2.273
2.340
913,100
+0.04(+1.74%)
Dec 30, 2019
2.180
2.330
2.180
2.300
977,547
+0.14(+6.48%)
Dec 27, 2019
2.270
2.270
2.150
2.160
921,200
-0.11(-4.85%)
Dec 26, 2019
2.350
2.370
2.260
2.270
902,037
-0.08(-3.40%)
Dec 24, 2019
2.340
2.360
2.310
2.350
353,000
+0.03(+1.29%)
Dec 23, 2019
2.230
2.350
2.220
2.320
923,750
+0.09(+4.04%)
Dec 20, 2019
2.290
2.310
2.180
2.230
1,126,000
-0.06(-2.62%)
Dec 19, 2019
2.380
2.380
2.280
2.290
747,853
-0.09(-3.78%)
Dec 18, 2019
2.390
2.430
2.280
2.380
1,173,302
+0.00(+0.00%)
Dec 17, 2019
2.240
2.440
2.210
2.380
4,611,418
+0.38(+19.00%)
Dec 16, 2019
1.960
2.015
1.960
2.000
498,676
+0.04(+2.04%)
Dec 13, 2019
1.970
2.010
1.950
1.960
395,000
-0.02(-1.01%)
Dec 12, 2019
1.940
2.000
1.935
1.980
558,330
+0.04(+2.06%)
Dec 11, 2019
1.920
1.950
1.910
1.940
382,718
+0.00(+0.00%)
Dec 10, 2019
1.900
1.945
1.885
1.940
552,193
+0.04(+2.11%)
Dec 09, 2019
1.920
1.950
1.900
1.900
434,072
-0.02(-1.04%)
Dec 06, 2019
1.870
1.940
1.870
1.920
663,900
+0.03(+1.59%)
Dec 05, 2019
1.850
1.920
1.820
1.890
810,473
+0.03(+1.61%)
Dec 04, 2019
1.880
1.880
1.850
1.860
585,874
+0.00(+0.00%)
Dec 03, 2019
1.910
1.910
1.860
1.860
516,092
-0.06(-3.12%)
Dec 02, 2019
1.950
1.950
1.890
1.920
498,908
-0.03(-1.54%)
Nov 29, 2019
1.920
1.990
1.900
1.950
211,900
+0.03(+1.56%)
Nov 27, 2019
1.930
1.970
1.890
1.920
561,200
+0.04(+2.13%)
Nov 26, 2019
1.930
1.955
1.880
1.880
789,201
-0.05(-2.59%)
Nov 25, 2019
1.960
1.970
1.820
1.930
1,575,443
-0.03(-1.53%)
Nov 22, 2019
1.970
2.010
1.960
1.960
388,800
-0.03(-1.51%)
Nov 21, 2019
2.020
2.023
1.960
1.990
599,198
-0.01(-0.50%)
Nov 20, 2019
2.000
2.050
2.000
2.000
666,660
+0.01(+0.50%)
Nov 19, 2019
2.000
2.050
2.000
1.990
554,855
-0.04(-1.97%)
Nov 18, 2019
2.080
2.080
2.015
2.030
738,844
-0.05(-2.40%)
Nov 15, 2019
2.070
2.100
2.040
2.080
553,200
+0.01(+0.48%)
Nov 14, 2019
2.080
2.120
2.060
2.070
559,877
-0.01(-0.48%)
Nov 13, 2019
2.130
2.160
2.070
2.080
683,389
-0.08(-3.70%)
Nov 12, 2019
2.180
2.290
2.120
2.160
1,019,494
-0.07(-3.14%)
Nov 11, 2019
2.210
2.240
2.170
2.230
409,649
-0.01(-0.45%)
Nov 08, 2019
2.340
2.340
2.230
2.240
532,500
-0.10(-4.27%)
Nov 07, 2019
2.410
2.440
2.340
2.340
718,821
-0.08(-3.31%)
Nov 06, 2019
2.430
2.490
2.410
2.420
597,446
+0.01(+0.41%)
Nov 05, 2019
2.340
2.420
2.310
2.410
1,185,952
+0.08(+3.43%)
Nov 04, 2019
2.330
2.350
2.300
2.330
553,963
+0.04(+1.75%)
Nov 01, 2019
2.250
2.340
2.250
2.290
578,600
+0.04(+1.78%)
Oct 31, 2019
2.230
2.290
2.180
2.250
609,499
+0.02(+0.90%)
Oct 30, 2019
2.240
2.250
2.200
2.230
274,430
-0.01(-0.45%)
Oct 29, 2019
2.230
2.250
2.200
2.240
461,043
+0.01(+0.45%)
Oct 28, 2019
2.240
2.240
2.200
2.230
351,213
+0.02(+0.90%)
Oct 25, 2019
2.190
2.240
2.165
2.210
326,800
+0.03(+1.38%)
Oct 24, 2019
2.230
2.240
2.180
2.180
260,807
-0.05(-2.24%)
Oct 23, 2019
2.220
2.240
2.190
2.230
363,752
+0.01(+0.45%)
Oct 22, 2019
2.210
2.240
2.160
2.220
391,486
+0.00(+0.00%)
Oct 21, 2019
2.250
2.290
2.210
2.220
328,291
-0.02(-0.89%)
Oct 18, 2019
2.290
2.310
2.205
2.240
433,800
-0.06(-2.61%)
Oct 17, 2019
2.290
2.370
2.260
2.300
785,832
+0.03(+1.32%)
Oct 16, 2019
2.100
2.270
2.100
2.270
815,404
+0.17(+8.10%)
Oct 15, 2019
2.100
2.130
2.070
2.100
417,853
+0.01(+0.48%)
Oct 14, 2019
2.100
2.120
2.050
2.090
526,168
-0.01(-0.48%)
Oct 11, 2019
2.080
2.140
2.070
2.100
489,500
+0.03(+1.45%)
Oct 10, 2019
2.030
2.080
2.020
2.070
463,477
+0.04(+1.97%)
Oct 09, 2019
2.020
2.080
2.000
2.030
672,341
+0.02(+1.00%)
Oct 08, 2019
2.000
2.050
1.982
2.010
342,494
-0.01(-0.50%)
Oct 07, 2019
2.020
2.070
2.000
2.020
439,106
+0.00(+0.00%)
Oct 04, 2019
2.010
2.045
1.980
2.020
636,200
+0.01(+0.50%)
Oct 03, 2019
1.990
2.010
1.960
2.010
545,626
+0.01(+0.50%)
Oct 02, 2019
2.000
2.040
1.960
2.000
755,054
-0.01(-0.50%)
Oct 01, 2019
2.050
2.090
2.000
2.010
700,644
-0.06(-2.90%)
Sep 30, 2019
2.100
2.110
2.060
2.070
373,375
-0.03(-1.43%)
Sep 27, 2019
2.110
2.140
2.080
2.100
397,900
+0.00(+0.00%)
Sep 26, 2019
2.110
2.140
2.060
2.100
391,908
+0.00(+0.00%)
Sep 25, 2019
2.090
2.130
2.070
2.100
452,345
+0.00(+0.00%)
Sep 24, 2019
2.160
2.160
2.080
2.100
598,325
-0.05(-2.33%)
Sep 23, 2019
2.110
2.190
2.100
2.150
908,680
+0.04(+1.90%)
Sep 20, 2019
2.100
2.150
2.080
2.110
2,472,600
+0.00(+0.00%)
Sep 19, 2019
2.170
2.180
2.060
2.110
759,949
-0.05(-2.31%)
Sep 18, 2019
2.240
2.240
2.130
2.160
621,357
-0.09(-4.00%)
Sep 17, 2019
2.290
2.310
2.160
2.250
1,137,962
-0.03(-1.32%)
Sep 16, 2019
2.180
2.340
2.180
2.280
1,490,871
+0.15(+7.04%)
Sep 13, 2019
2.140
2.200
2.100
2.130
762,600
+0.01(+0.47%)
Sep 12, 2019
2.220
2.245
2.120
2.120
874,281
-0.08(-3.64%)
Sep 11, 2019
2.190
2.240
2.160
2.200
798,159
+0.03(+1.38%)
Sep 10, 2019
2.100
2.240
2.080
2.170
953,089
+0.06(+2.84%)
Sep 09, 2019
2.040
2.120
2.020
2.110
544,047
+0.08(+3.94%)
Sep 06, 2019
2.040
2.050
2.010
2.030
271,000
+0.00(+0.00%)
Sep 05, 2019
2.030
2.070
2.005
2.030
583,014
+0.03(+1.50%)
Sep 04, 2019
2.000
2.000
1.960
2.000
417,319
+0.03(+1.52%)
Sep 03, 2019
1.990
2.000
1.930
1.970
505,061
-0.02(-1.01%)
Aug 30, 2019
2.000
2.010
1.940
1.990
870,200
+0.01(+0.51%)
Aug 29, 2019
1.990
2.010
1.940
1.980
531,266
+0.03(+1.54%)
Aug 28, 2019
1.940
2.010
1.910
1.950
731,330
+0.00(+0.00%)
Aug 27, 2019
1.990
2.000
1.920
1.950
695,917
-0.01(-0.51%)
Aug 26, 2019
1.940
1.970
1.920
1.960
492,873
+0.02(+1.03%)
Aug 23, 2019
2.000
2.030
1.940
1.940
1,093,400
-0.09(-4.43%)
Aug 22, 2019
2.120
2.120
2.030
2.030
603,925
-0.07(-3.33%)
Aug 21, 2019
2.090
2.110
2.060
2.100
593,812
+0.05(+2.44%)
Aug 20, 2019
2.050
2.085
2.025
2.050
480,863
+0.01(+0.49%)
Aug 19, 2019
2.050
2.090
2.000
2.040
753,552
+0.03(+1.49%)
Aug 16, 2019
1.940
2.040
1.920
2.010
967,200
+0.03(+1.52%)
Aug 15, 2019
2.000
2.040
1.870
1.980
1,503,612
+0.00(+0.00%)
Aug 14, 2019
2.120
2.130
1.980
1.980
1,085,568
-0.16(-7.48%)
Aug 13, 2019
2.140
2.180
2.080
2.140
1,129,071
+0.02(+0.94%)
Aug 12, 2019
2.310
2.320
2.110
2.120
1,423,227
-0.19(-8.23%)
Aug 09, 2019
2.360
2.430
2.250
2.310
1,752,300
-0.31(-11.83%)
Aug 08, 2019
2.550
2.650
2.550
2.620
917,760
+0.06(+2.34%)
Aug 07, 2019
2.520
2.580
2.470
2.560
867,514
+0.00(+0.00%)
Aug 06, 2019
2.560
2.600
2.520
2.560
870,248
+0.05(+1.99%)
Aug 05, 2019
2.570
2.610
2.500
2.510
1,002,613
-0.14(-5.28%)
Aug 02, 2019
2.700
2.710
2.625
2.650
539,100
-0.05(-1.85%)
Aug 01, 2019
2.680
2.770
2.670
2.700
1,052,938
+0.03(+1.12%)
Jul 31, 2019
2.720
2.810
2.670
2.670
1,129,753
-0.07(-2.55%)
Jul 30, 2019
2.620
2.740
2.590
2.740
830,818
+0.10(+3.79%)
Jul 29, 2019
2.680
2.730
2.620
2.640
601,019
-0.04(-1.49%)
Jul 26, 2019
2.630
2.700
2.630
2.680
484,500
+0.04(+1.52%)
Jul 25, 2019
2.700
2.700
2.600
2.640
683,452
-0.08(-2.94%)
Jul 24, 2019
2.680
2.730
2.650
2.720
438,160
+0.05(+1.87%)
Jul 23, 2019
2.710
2.720
2.650
2.670
287,308
-0.04(-1.48%)
Jul 22, 2019
2.730
2.750
2.670
2.710
396,393
-0.03(-1.09%)
Jul 19, 2019
2.690
2.780
2.685
2.740
460,400
+0.04(+1.48%)
Jul 18, 2019
2.670
2.720
2.630
2.700
415,756
+0.04(+1.50%)
Jul 17, 2019
2.760
2.770
2.660
2.660
662,077
-0.08(-2.92%)
Jul 16, 2019
2.750
2.800
2.710
2.740
692,101
-0.02(-0.72%)
Jul 15, 2019
2.780
2.820
2.710
2.760
886,527
+0.01(+0.36%)
Jul 12, 2019
2.680
2.760
2.680
2.750
709,100
+0.07(+2.61%)
Jul 11, 2019
2.720
2.740
2.650
2.680
473,289
-0.02(-0.74%)
Jul 10, 2019
2.640
2.700
2.610
2.700
769,221
+0.09(+3.45%)
Jul 09, 2019
2.510
2.620
2.480
2.610
662,015
+0.11(+4.40%)
Jul 08, 2019
2.500
2.540
2.500
2.500
517,725
-0.01(-0.40%)
Jul 05, 2019
2.460
2.520
2.450
2.510
877,900
+0.05(+2.03%)
Jul 03, 2019
2.500
2.519
2.450
2.460
689,100
-0.04(-1.60%)
Jul 02, 2019
2.590
2.600
2.500
2.500
718,250
-0.10(-3.85%)
Jul 01, 2019
2.690
2.690
2.590
2.600
577,137
-0.07(-2.62%)
Jun 28, 2019
2.590
2.680
2.550
2.670
1,199,400
+0.09(+3.49%)
Jun 27, 2019
2.540
2.590
2.540
2.580
555,262
+0.04(+1.57%)
Jun 26, 2019
2.560
2.590
2.520
2.540
489,225
+0.01(+0.40%)
Jun 25, 2019
2.550
2.580
2.520
2.530
375,961
-0.03(-1.17%)
Jun 24, 2019
2.700
2.700
2.550
2.560
678,156
-0.14(-5.19%)
Jun 21, 2019
2.640
2.700
2.610
2.700
1,272,200
+0.05(+1.89%)
Jun 20, 2019
2.650
2.690
2.620
2.650
618,221
+0.04(+1.53%)
Jun 19, 2019
2.640
2.650
2.570
2.610
513,678
-0.02(-0.76%)
Jun 18, 2019
2.590
2.650
2.560
2.630
458,670
+0.05(+1.94%)
Jun 17, 2019
2.610
2.650
2.560
2.580
420,765
-0.04(-1.53%)
Jun 14, 2019
2.570
2.650
2.560
2.620
808,100
+0.06(+2.34%)
Jun 13, 2019
2.500
2.570
2.460
2.560
766,702
+0.09(+3.64%)
Jun 12, 2019
2.520
2.560
2.450
2.470
579,839
-0.07(-2.76%)
Jun 11, 2019
2.590
2.620
2.510
2.540
561,687
-0.02(-0.78%)
Jun 10, 2019
2.550
2.580
2.540
2.560
593,026
+0.02(+0.79%)
Jun 07, 2019
2.530
2.580
2.505
2.540
582,900
+0.01(+0.40%)
Jun 06, 2019
2.580
2.600
2.500
2.530
891,793
-0.06(-2.32%)
Jun 05, 2019
2.650
2.680
2.560
2.590
749,000
-0.06(-2.26%)
Jun 04, 2019
2.620
2.650
2.580
2.650
905,382
+0.05(+1.92%)
Jun 03, 2019
2.670
2.690
2.580
2.600
788,881
-0.07(-2.62%)
May 31, 2019
2.700
2.720
2.660
2.670
676,300
-0.06(-2.20%)
May 30, 2019
2.740
2.820
2.710
2.730
790,577
-0.03(-1.09%)
May 29, 2019
2.770
2.790
2.720
2.760
918,376
-0.04(-1.43%)
May 28, 2019
2.870
2.950
2.780
2.800
843,459
-0.06(-2.10%)
May 24, 2019
2.970
2.970
2.840
2.860
965,500
-0.11(-3.70%)
May 23, 2019
3.020
3.050
2.900
2.970
1,119,129
-0.03(-1.00%)
May 22, 2019
3.200
3.300
2.930
3.000
3,506,188
+0.22(+7.91%)
May 21, 2019
2.800
2.846
2.760
2.780
478,939
+0.00(+0.00%)
May 20, 2019
2.750
2.840
2.730
2.780
788,684
+0.02(+0.72%)
May 17, 2019
2.820
2.900
2.750
2.760
715,100
-0.08(-2.82%)
May 16, 2019
2.830
2.900
2.820
2.840
568,685
+0.01(+0.35%)
May 15, 2019
2.830
2.870
2.790
2.830
824,194
-0.02(-0.70%)
May 14, 2019
2.890
2.940
2.840
2.850
654,527
-0.01(-0.35%)
May 13, 2019
2.920
2.920
2.780
2.860
1,518,121
-0.09(-3.05%)
May 10, 2019
3.040
3.070
2.820
2.950
1,560,600
-0.12(-3.91%)
May 09, 2019
3.060
3.130
3.000
3.070
1,265,501
-0.03(-0.97%)
May 08, 2019
3.210
3.220
3.070
3.100
1,029,169
-0.08(-2.52%)
May 07, 2019
3.210
3.250
3.160
3.180
1,177,176
-0.02(-0.63%)
May 06, 2019
3.110
3.230
3.110
3.200
767,346
+0.00(+0.00%)
May 03, 2019
3.080
3.210
3.060
3.200
734,400
+0.14(+4.58%)
May 02, 2019
3.060
3.100
3.000
3.060
797,535
-0.02(-0.65%)
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.