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
Youngevity International Inc
(NQ:
YGYI
)
N/A
UNCHANGED
Last Price
Updated:
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
1.660
1.697
1.610
1.650
129,205
-0.01(-0.60%)
Apr 29, 2020
1.720
1.750
1.620
1.660
187,979
-0.08(-4.60%)
Apr 28, 2020
1.770
1.780
1.630
1.740
505,306
+0.12(+7.41%)
Apr 27, 2020
1.650
1.660
1.590
1.620
115,348
+0.00(+0.00%)
Apr 24, 2020
1.620
1.710
1.570
1.620
202,100
+0.01(+0.62%)
Apr 23, 2020
1.670
1.690
1.570
1.610
145,066
-0.10(-5.85%)
Apr 22, 2020
1.590
1.750
1.560
1.710
164,235
+0.03(+1.79%)
Apr 21, 2020
1.660
1.720
1.450
1.680
365,630
+0.02(+1.20%)
Apr 20, 2020
1.710
1.760
1.550
1.660
336,917
+0.00(+0.00%)
Apr 17, 2020
1.730
1.842
1.610
1.660
350,900
+0.01(+0.61%)
Apr 16, 2020
1.640
1.670
1.520
1.650
252,889
+0.00(+0.00%)
Apr 15, 2020
1.650
1.740
1.610
1.650
375,555
-0.05(-2.94%)
Apr 14, 2020
1.880
1.900
1.670
1.700
538,953
-0.18(-9.57%)
Apr 13, 2020
1.810
2.050
1.800
1.880
1,002,713
-0.04(-2.08%)
Apr 09, 2020
1.740
1.940
1.550
1.920
2,303,400
+0.02(+1.05%)
Apr 08, 2020
2.220
2.400
1.800
1.900
9,134,972
-0.80(-29.63%)
Apr 07, 2020
1.000
2.740
1.000
2.700
34,149,480
+1.98(+275.00%)
Apr 06, 2020
0.6420
0.7200
0.6405
0.7200
93,628
+0.10(+16.32%)
Apr 03, 2020
0.7000
0.7194
0.6100
0.6190
61,600
-0.08(-11.57%)
Apr 02, 2020
0.7000
0.7900
0.6700
0.7000
87,684
+0.03(+4.48%)
Apr 01, 2020
0.8000
0.8200
0.6654
0.6700
127,953
-0.03(-4.29%)
Mar 31, 2020
0.9720
0.9720
0.6500
0.7000
201,323
-0.26(-26.95%)
Mar 30, 2020
1.080
1.090
0.9000
0.9583
63,389
-0.07(-6.96%)
Mar 27, 2020
1.190
1.190
1.030
1.030
70,900
-0.20(-16.26%)
Mar 26, 2020
1.290
1.340
1.100
1.230
50,388
-0.06(-4.65%)
Mar 25, 2020
1.380
1.380
1.220
1.290
46,028
-0.08(-5.84%)
Mar 24, 2020
1.390
1.400
1.180
1.370
102,588
+0.00(+0.00%)
Mar 23, 2020
1.380
1.440
1.149
1.370
88,374
-0.02(-1.44%)
Mar 20, 2020
1.260
1.390
1.150
1.390
94,900
+0.19(+15.83%)
Mar 19, 2020
1.070
1.210
1.050
1.200
65,437
+0.02(+1.69%)
Mar 18, 2020
1.500
1.500
1.170
1.180
104,185
-0.27(-18.62%)
Mar 17, 2020
1.500
1.590
1.400
1.450
128,868
+0.02(+1.40%)
Mar 16, 2020
1.380
1.460
1.210
1.430
73,637
+0.04(+2.88%)
Mar 13, 2020
1.330
1.390
1.270
1.390
67,500
+0.11(+8.59%)
Mar 12, 2020
1.450
1.500
1.210
1.280
165,632
-0.03(-2.29%)
Mar 11, 2020
1.220
1.340
1.220
1.310
99,561
+0.05(+3.97%)
Mar 10, 2020
1.320
1.320
1.190
1.260
44,102
-0.05(-3.82%)
Mar 09, 2020
1.170
1.360
1.080
1.310
116,635
+0.10(+8.26%)
Mar 06, 2020
1.290
1.330
1.145
1.210
51,600
-0.13(-9.70%)
Mar 05, 2020
1.460
1.520
1.330
1.340
108,746
-0.12(-8.22%)
Mar 04, 2020
1.330
1.470
1.250
1.460
118,411
+0.20(+15.87%)
Mar 03, 2020
1.240
1.320
1.211
1.260
102,166
+0.01(+1.20%)
Mar 02, 2020
1.100
1.250
1.070
1.245
95,936
+0.15(+13.18%)
Feb 28, 2020
1.100
1.167
1.070
1.100
76,300
-0.04(-3.51%)
Feb 27, 2020
1.220
1.230
1.140
1.140
71,632
-0.12(-9.52%)
Feb 26, 2020
1.270
1.340
1.200
1.260
29,278
-0.01(-0.79%)
Feb 25, 2020
1.290
1.320
1.250
1.270
32,777
-0.05(-3.79%)
Feb 24, 2020
1.320
1.330
1.270
1.320
52,023
-0.02(-1.49%)
Feb 21, 2020
1.380
1.380
1.340
1.340
28,400
-0.03(-2.19%)
Feb 20, 2020
1.380
1.442
1.360
1.370
33,964
-0.01(-0.72%)
Feb 19, 2020
1.440
1.440
1.350
1.380
68,557
-0.06(-4.17%)
Feb 18, 2020
1.450
1.490
1.420
1.440
44,285
+0.00(+0.00%)
Feb 14, 2020
1.450
1.490
1.420
1.440
32,700
+0.00(+0.00%)
Feb 13, 2020
1.390
1.510
1.320
1.440
127,271
+0.04(+2.86%)
Feb 12, 2020
1.420
1.440
1.380
1.400
30,504
-0.02(-1.41%)
Feb 11, 2020
1.460
1.530
1.390
1.420
54,034
-0.02(-1.39%)
Feb 10, 2020
1.600
1.600
1.420
1.440
48,141
-0.11(-7.10%)
Feb 07, 2020
1.510
1.620
1.490
1.550
60,400
+0.03(+1.97%)
Feb 06, 2020
1.610
1.610
1.470
1.520
107,482
-0.04(-2.56%)
Feb 05, 2020
1.500
1.570
1.377
1.560
32,660
+0.06(+4.00%)
Feb 04, 2020
1.450
1.583
1.410
1.500
35,248
+0.04(+2.74%)
Feb 03, 2020
1.610
1.620
1.381
1.460
104,137
-0.10(-6.41%)
Jan 31, 2020
1.490
1.570
1.462
1.560
85,100
+0.06(+4.00%)
Jan 30, 2020
1.380
1.560
1.380
1.500
97,955
-0.04(-2.60%)
Jan 29, 2020
1.370
1.620
1.310
1.540
316,406
-0.07(-4.35%)
Jan 28, 2020
1.720
1.780
1.550
1.610
624,655
-0.13(-7.47%)
Jan 27, 2020
2.150
2.180
1.680
1.740
231,381
-0.46(-20.91%)
Jan 24, 2020
2.380
2.457
2.180
2.200
36,100
-0.15(-6.38%)
Jan 23, 2020
2.190
2.360
2.110
2.350
82,715
+0.15(+6.82%)
Jan 22, 2020
2.390
2.405
2.170
2.200
95,792
-0.19(-7.95%)
Jan 21, 2020
2.550
2.558
2.360
2.390
118,380
-0.24(-9.13%)
Jan 17, 2020
2.820
2.820
2.610
2.630
41,000
-0.14(-5.05%)
Jan 16, 2020
2.750
2.900
2.740
2.770
69,609
+0.07(+2.59%)
Jan 15, 2020
2.730
2.805
2.680
2.700
124,440
-0.01(-0.37%)
Jan 14, 2020
2.660
2.920
2.660
2.710
74,454
+0.00(+0.00%)
Jan 13, 2020
2.870
2.900
2.540
2.710
92,378
-0.16(-5.57%)
Jan 10, 2020
3.120
3.139
2.850
2.870
113,200
-0.27(-8.60%)
Jan 09, 2020
3.210
3.230
3.140
3.140
136,606
-0.07(-2.18%)
Jan 08, 2020
3.200
3.230
3.200
3.210
42,240
+0.07(+2.23%)
Jan 07, 2020
3.250
3.400
3.110
3.140
123,224
-0.11(-3.38%)
Jan 06, 2020
3.500
3.500
3.200
3.250
165,239
-0.22(-6.34%)
Jan 03, 2020
3.200
3.640
3.200
3.470
97,900
+0.26(+8.10%)
Jan 02, 2020
3.310
3.430
3.120
3.210
62,363
-0.05(-1.53%)
Dec 31, 2019
3.400
3.606
3.240
3.260
103,800
-0.14(-4.12%)
Dec 30, 2019
3.680
3.680
3.379
3.400
78,285
-0.28(-7.61%)
Dec 27, 2019
3.680
3.770
3.660
3.680
24,700
+0.03(+0.82%)
Dec 26, 2019
3.730
3.740
3.630
3.650
12,033
-0.03(-0.82%)
Dec 24, 2019
3.560
3.750
3.560
3.680
16,600
+0.18(+5.14%)
Dec 23, 2019
3.380
3.520
3.360
3.500
57,467
+0.06(+1.74%)
Dec 20, 2019
3.620
3.630
3.260
3.440
87,900
-0.14(-3.91%)
Dec 19, 2019
3.190
3.600
3.100
3.580
80,077
+0.30(+9.15%)
Dec 18, 2019
3.540
3.600
3.250
3.280
156,203
-0.22(-6.29%)
Dec 17, 2019
3.600
3.650
3.450
3.500
65,284
-0.07(-1.96%)
Dec 16, 2019
3.730
3.750
3.540
3.570
44,747
-0.12(-3.25%)
Dec 13, 2019
3.870
3.980
3.620
3.690
98,700
-0.14(-3.66%)
Dec 12, 2019
3.930
3.990
3.800
3.830
50,816
-0.11(-2.79%)
Dec 11, 2019
4.020
4.030
3.890
3.940
42,858
-0.03(-0.76%)
Dec 10, 2019
4.010
4.140
3.880
3.970
37,286
-0.06(-1.49%)
Dec 09, 2019
3.950
4.140
3.950
4.030
21,621
+0.05(+1.26%)
Dec 06, 2019
3.940
4.035
3.850
3.980
45,400
+0.06(+1.53%)
Dec 05, 2019
3.920
4.020
3.860
3.920
34,779
+0.01(+0.26%)
Dec 04, 2019
4.020
4.160
3.860
3.910
48,490
-0.09(-2.25%)
Dec 03, 2019
4.040
4.195
3.950
4.000
72,259
-0.15(-3.61%)
Dec 02, 2019
4.370
4.410
4.140
4.150
46,289
-0.26(-5.90%)
Nov 29, 2019
4.250
4.410
4.180
4.410
15,500
+0.10(+2.32%)
Nov 27, 2019
4.310
4.430
4.140
4.310
36,900
-0.02(-0.46%)
Nov 26, 2019
4.400
4.460
4.290
4.330
23,567
-0.10(-2.26%)
Nov 25, 2019
4.280
4.460
4.180
4.430
25,539
+0.15(+3.50%)
Nov 22, 2019
4.360
4.430
4.175
4.280
34,900
-0.11(-2.51%)
Nov 21, 2019
4.160
4.440
4.090
4.390
62,782
+0.30(+7.33%)
Nov 20, 2019
3.940
4.200
3.940
4.090
45,791
+0.17(+4.34%)
Nov 19, 2019
3.750
3.980
3.750
3.920
74,287
+0.08(+2.08%)
Nov 18, 2019
3.960
4.040
3.750
3.840
63,627
-0.20(-4.95%)
Nov 15, 2019
4.000
4.080
3.950
4.040
32,400
+0.03(+0.75%)
Nov 14, 2019
3.740
4.200
3.740
4.010
69,081
+0.27(+7.22%)
Nov 13, 2019
3.820
4.153
3.740
3.740
77,338
-0.07(-1.84%)
Nov 12, 2019
4.000
4.070
3.700
3.810
93,933
-0.19(-4.75%)
Nov 11, 2019
4.000
4.130
3.900
4.000
38,793
-0.10(-2.44%)
Nov 08, 2019
4.050
4.250
4.010
4.100
50,700
-0.18(-4.21%)
Nov 07, 2019
4.170
4.364
4.170
4.280
40,820
+0.07(+1.66%)
Nov 06, 2019
4.350
4.406
4.158
4.210
34,855
-0.20(-4.54%)
Nov 05, 2019
4.500
4.500
4.251
4.410
13,871
-0.07(-1.56%)
Nov 04, 2019
4.310
4.600
4.030
4.480
36,215
+0.07(+1.59%)
Nov 01, 2019
4.720
4.750
4.370
4.410
39,600
-0.26(-5.57%)
Oct 31, 2019
4.720
4.740
4.610
4.670
16,734
-0.03(-0.64%)
Oct 30, 2019
4.750
4.780
4.510
4.700
22,366
-0.10(-2.08%)
Oct 29, 2019
4.860
4.900
4.780
4.800
22,441
-0.11(-2.24%)
Oct 28, 2019
4.880
4.990
4.800
4.910
19,086
+0.00(+0.00%)
Oct 25, 2019
4.790
4.980
4.776
4.910
26,400
+0.06(+1.24%)
Oct 24, 2019
4.860
4.900
4.750
4.850
21,127
-0.04(-0.82%)
Oct 23, 2019
4.790
4.900
4.720
4.890
22,885
+0.04(+0.82%)
Oct 22, 2019
4.720
4.880
4.680
4.850
11,483
+0.06(+1.25%)
Oct 21, 2019
4.670
4.850
4.650
4.790
18,087
+0.11(+2.35%)
Oct 18, 2019
4.870
4.945
4.680
4.680
20,200
-0.22(-4.49%)
Oct 17, 2019
4.810
4.990
4.805
4.900
33,986
+0.13(+2.73%)
Oct 16, 2019
4.680
4.800
4.635
4.770
21,244
+0.07(+1.49%)
Oct 15, 2019
4.770
4.870
4.700
4.700
33,569
+0.02(+0.43%)
Oct 14, 2019
4.780
4.870
4.584
4.680
18,906
-0.10(-2.09%)
Oct 11, 2019
4.730
4.820
4.680
4.780
34,500
+0.11(+2.36%)
Oct 10, 2019
4.460
4.740
4.460
4.670
52,844
+0.24(+5.42%)
Oct 09, 2019
4.460
4.540
4.360
4.430
14,452
-0.03(-0.67%)
Oct 08, 2019
4.360
4.560
4.320
4.460
17,400
+0.01(+0.22%)
Oct 07, 2019
4.560
4.735
4.400
4.450
27,709
-0.14(-3.05%)
Oct 04, 2019
4.320
4.660
4.270
4.590
27,200
+0.24(+5.52%)
Oct 03, 2019
4.250
4.400
4.250
4.350
18,991
+0.07(+1.64%)
Oct 02, 2019
4.310
4.450
4.270
4.280
53,967
-0.14(-3.17%)
Oct 01, 2019
4.400
4.540
4.360
4.420
46,392
-0.05(-1.12%)
Sep 30, 2019
4.500
4.580
4.300
4.470
45,623
+0.03(+0.68%)
Sep 27, 2019
4.400
4.810
4.390
4.440
24,500
+0.02(+0.45%)
Sep 26, 2019
4.650
4.744
4.273
4.420
65,498
-0.28(-5.96%)
Sep 25, 2019
4.730
4.967
4.630
4.700
31,825
-0.03(-0.63%)
Sep 24, 2019
4.910
4.990
4.700
4.730
25,286
-0.22(-4.44%)
Sep 23, 2019
5.180
5.200
4.730
4.950
57,139
-0.05(-1.00%)
Sep 20, 2019
5.150
5.500
4.830
5.000
141,400
-0.21(-4.03%)
Sep 19, 2019
5.350
5.400
5.110
5.210
92,932
-0.07(-1.33%)
Sep 18, 2019
5.060
5.330
4.881
5.280
98,817
+0.24(+4.76%)
Sep 17, 2019
5.050
5.100
4.910
5.040
49,281
-0.01(-0.20%)
Sep 16, 2019
4.849
5.140
4.737
5.050
88,862
+0.18(+3.70%)
Sep 13, 2019
4.780
4.880
4.550
4.870
48,300
+0.12(+2.53%)
Sep 12, 2019
4.700
4.790
4.500
4.750
67,567
+0.03(+0.64%)
Sep 11, 2019
4.440
4.750
4.360
4.720
102,047
+0.32(+7.27%)
Sep 10, 2019
4.210
4.470
4.171
4.400
48,284
+0.22(+5.26%)
Sep 09, 2019
4.080
4.270
4.021
4.180
32,911
+0.08(+1.95%)
Sep 06, 2019
3.940
4.236
3.940
4.100
44,300
+0.17(+4.33%)
Sep 05, 2019
3.950
3.950
3.770
3.930
47,586
+0.01(+0.26%)
Sep 04, 2019
4.220
4.250
3.860
3.920
142,449
-0.27(-6.44%)
Sep 03, 2019
4.230
4.330
4.082
4.190
26,111
-0.09(-2.10%)
Aug 30, 2019
4.640
4.640
4.165
4.280
108,000
-0.36(-7.76%)
Aug 29, 2019
4.350
4.650
4.310
4.640
85,617
+0.35(+8.16%)
Aug 28, 2019
4.250
4.430
4.220
4.290
40,256
-0.01(-0.23%)
Aug 27, 2019
4.390
4.440
4.270
4.300
86,886
-0.09(-2.05%)
Aug 26, 2019
4.330
4.500
4.322
4.390
21,826
+0.10(+2.33%)
Aug 23, 2019
4.400
4.470
4.200
4.290
66,000
-0.11(-2.50%)
Aug 22, 2019
4.530
4.600
4.370
4.400
65,652
-0.13(-2.87%)
Aug 21, 2019
4.600
4.623
4.500
4.530
76,128
-0.03(-0.66%)
Aug 20, 2019
4.630
4.700
4.452
4.560
81,932
-0.17(-3.59%)
Aug 19, 2019
4.900
4.900
4.550
4.730
69,787
-0.11(-2.27%)
Aug 16, 2019
4.590
4.920
4.550
4.840
74,400
+0.29(+6.37%)
Aug 15, 2019
4.900
4.900
4.510
4.550
67,813
-0.38(-7.71%)
Aug 14, 2019
5.080
5.140
4.800
4.930
102,557
-0.21(-4.09%)
Aug 13, 2019
5.040
5.140
4.800
5.140
47,360
+0.09(+1.78%)
Aug 12, 2019
5.030
5.200
4.686
5.050
49,757
+0.03(+0.60%)
Aug 09, 2019
4.990
5.194
4.890
5.020
81,300
+0.06(+1.21%)
Aug 08, 2019
4.940
5.070
4.850
4.960
62,189
+0.18(+3.77%)
Aug 07, 2019
4.810
4.870
4.520
4.780
38,595
+0.01(+0.21%)
Aug 06, 2019
4.450
4.880
4.400
4.770
68,997
+0.33(+7.43%)
Aug 05, 2019
4.660
4.684
4.420
4.440
69,169
-0.21(-4.52%)
Aug 02, 2019
4.550
4.931
4.550
4.650
50,200
+0.09(+1.97%)
Aug 01, 2019
4.660
4.907
4.500
4.560
63,766
-0.13(-2.77%)
Jul 31, 2019
4.750
5.150
4.610
4.690
56,592
-0.10(-2.09%)
Jul 30, 2019
4.650
4.898
4.650
4.790
39,461
+0.13(+2.79%)
Jul 29, 2019
4.740
4.890
4.620
4.660
38,248
-0.06(-1.27%)
Jul 26, 2019
4.920
5.015
4.680
4.720
80,300
-0.23(-4.65%)
Jul 25, 2019
5.000
5.230
4.900
4.950
81,366
-0.11(-2.17%)
Jul 24, 2019
5.180
5.300
4.900
5.060
115,368
-0.09(-1.75%)
Jul 23, 2019
5.270
5.388
5.010
5.150
68,566
-0.08(-1.53%)
Jul 22, 2019
5.130
5.380
5.000
5.230
75,240
+0.15(+2.95%)
Jul 19, 2019
5.400
5.700
4.990
5.080
196,200
+0.09(+1.80%)
Jul 18, 2019
5.200
5.251
4.960
4.990
61,017
-0.18(-3.48%)
Jul 17, 2019
5.200
5.360
4.820
5.170
149,377
+0.02(+0.39%)
Jul 16, 2019
5.280
5.390
5.120
5.150
44,173
-0.16(-3.01%)
Jul 15, 2019
5.450
5.540
5.010
5.310
79,074
-0.16(-2.93%)
Jul 12, 2019
5.730
5.761
5.405
5.470
57,200
-0.18(-3.19%)
Jul 11, 2019
5.710
5.785
5.550
5.650
55,226
-0.10(-1.74%)
Jul 10, 2019
5.750
5.850
5.710
5.750
22,803
+0.03(+0.52%)
Jul 09, 2019
5.850
5.868
5.710
5.720
28,006
-0.13(-2.22%)
Jul 08, 2019
5.790
5.890
5.650
5.850
40,472
+0.10(+1.74%)
Jul 05, 2019
5.760
5.890
5.720
5.750
27,100
-0.09(-1.54%)
Jul 03, 2019
5.990
5.990
5.600
5.840
29,200
-0.07(-1.18%)
Jul 02, 2019
6.100
6.140
5.710
5.910
98,806
-0.19(-3.11%)
Jul 01, 2019
5.720
6.120
5.680
6.100
85,394
+0.40(+7.02%)
Jun 28, 2019
5.720
5.930
5.640
5.700
888,200
-0.04(-0.70%)
Jun 27, 2019
5.750
5.930
5.520
5.740
143,785
+0.05(+0.88%)
Jun 26, 2019
5.530
5.870
5.530
5.690
130,122
+0.19(+3.45%)
Jun 25, 2019
5.140
5.627
5.140
5.500
57,959
+0.42(+8.27%)
Jun 24, 2019
5.980
6.081
5.080
5.080
105,806
-0.90(-15.05%)
Jun 21, 2019
6.080
6.200
5.950
5.980
166,200
-0.05(-0.83%)
Jun 20, 2019
6.060
6.430
6.020
6.030
138,189
-0.01(-0.17%)
Jun 19, 2019
5.890
6.280
5.890
6.040
112,901
+0.11(+1.85%)
Jun 18, 2019
5.500
5.990
5.500
5.930
87,988
+0.41(+7.43%)
Jun 17, 2019
5.420
5.760
5.420
5.520
98,410
+0.16(+2.99%)
Jun 14, 2019
5.220
5.400
5.220
5.360
35,200
+0.13(+2.49%)
Jun 13, 2019
5.550
5.590
5.140
5.230
44,416
-0.22(-4.04%)
Jun 12, 2019
5.080
5.630
5.050
5.450
139,627
+0.44(+8.78%)
Jun 11, 2019
4.812
5.110
4.812
5.010
78,670
+0.16(+3.30%)
Jun 10, 2019
4.750
5.140
4.750
4.850
147,756
+0.12(+2.54%)
Jun 07, 2019
4.950
5.070
4.610
4.730
122,700
-0.19(-3.86%)
Jun 06, 2019
5.180
5.260
4.850
4.920
79,558
-0.26(-5.02%)
Jun 05, 2019
5.590
5.690
5.150
5.180
142,138
-0.41(-7.33%)
Jun 04, 2019
5.630
5.710
5.500
5.590
61,446
-0.01(-0.18%)
Jun 03, 2019
5.530
5.772
5.520
5.600
83,575
+0.07(+1.27%)
May 31, 2019
5.820
5.840
5.500
5.530
74,400
-0.32(-5.47%)
May 30, 2019
5.720
5.910
5.720
5.850
56,253
+0.15(+2.63%)
May 29, 2019
5.550
5.830
5.550
5.700
53,747
+0.16(+2.89%)
May 28, 2019
5.850
5.950
5.520
5.540
77,430
-0.29(-4.97%)
May 24, 2019
5.650
5.953
5.650
5.830
46,200
+0.18(+3.19%)
May 23, 2019
6.210
6.280
5.600
5.650
86,661
-0.60(-9.60%)
May 22, 2019
6.520
6.550
6.180
6.250
118,335
-0.33(-5.02%)
May 21, 2019
6.470
6.701
6.440
6.580
136,742
-0.03(-0.45%)
May 20, 2019
6.400
6.640
6.400
6.610
68,277
+0.20(+3.12%)
May 17, 2019
6.410
6.700
6.400
6.410
147,400
+0.06(+0.94%)
May 16, 2019
6.580
6.770
6.300
6.350
181,959
-0.30(-4.51%)
May 15, 2019
6.590
6.740
6.500
6.650
105,596
+0.12(+1.84%)
May 14, 2019
6.290
6.750
6.290
6.530
165,274
+0.24(+3.82%)
May 13, 2019
6.210
6.400
6.200
6.290
97,571
+0.08(+1.29%)
May 10, 2019
6.160
6.400
6.150
6.210
126,500
+0.07(+1.14%)
May 09, 2019
6.090
6.170
6.040
6.140
78,544
+0.03(+0.49%)
May 08, 2019
6.050
6.190
6.050
6.110
78,355
+0.11(+1.83%)
May 07, 2019
6.010
6.490
6.000
6.000
246,583
+0.00(+0.00%)
May 06, 2019
6.100
6.100
5.950
6.000
41,487
-0.16(-2.60%)
May 03, 2019
6.070
6.200
6.040
6.160
43,400
+0.11(+1.82%)
May 02, 2019
5.970
6.090
5.970
6.050
22,394
+0.03(+0.50%)
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.