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
Empresa Distribuidora Y Comercializadora ADR
(NY:
EDN
)
18.97
-0.42 (-2.17%)
Official Closing Price
Updated: 7:00 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
3.600
3.700
3.510
3.700
19,800
+0.14(+3.93%)
Apr 29, 2021
3.560
3.616
3.502
3.560
10,622
+0.03(+0.85%)
Apr 28, 2021
3.580
3.630
3.490
3.530
26,390
-0.07(-1.94%)
Apr 27, 2021
3.550
3.650
3.530
3.600
32,437
+0.00(+0.00%)
Apr 26, 2021
3.650
3.650
3.530
3.600
14,311
+0.00(+0.00%)
Apr 23, 2021
3.620
3.639
3.490
3.600
14,300
-0.04(-1.10%)
Apr 22, 2021
3.663
3.663
3.520
3.640
45,968
-0.03(-0.82%)
Apr 21, 2021
3.640
3.789
3.460
3.670
42,139
+0.08(+2.23%)
Apr 20, 2021
3.500
3.600
3.422
3.590
15,805
+0.03(+0.84%)
Apr 19, 2021
3.670
3.670
3.520
3.560
14,999
-0.04(-1.11%)
Apr 16, 2021
3.599
3.692
3.510
3.600
39,200
+0.04(+1.12%)
Apr 15, 2021
3.660
3.660
3.430
3.560
18,898
-0.04(-1.11%)
Apr 14, 2021
3.630
3.680
3.510
3.600
27,845
-0.07(-1.91%)
Apr 13, 2021
3.700
3.700
3.560
3.670
13,782
+0.02(+0.51%)
Apr 12, 2021
3.750
3.764
3.510
3.651
52,056
-0.04(-1.05%)
Apr 09, 2021
3.730
3.770
3.576
3.690
19,400
+0.02(+0.54%)
Apr 08, 2021
3.670
3.740
3.560
3.670
42,588
+0.15(+4.26%)
Apr 07, 2021
3.700
3.755
3.520
3.520
50,630
-0.12(-3.30%)
Apr 06, 2021
3.620
3.690
3.580
3.640
21,953
+0.07(+1.96%)
Apr 05, 2021
3.590
3.641
3.550
3.570
12,597
+0.03(+0.85%)
Apr 01, 2021
3.650
3.673
3.540
3.540
9,800
-0.04(-1.12%)
Mar 31, 2021
3.600
3.660
3.550
3.580
40,622
-0.01(-0.28%)
Mar 30, 2021
3.570
3.590
3.490
3.590
11,241
+0.00(+0.00%)
Mar 29, 2021
3.510
3.590
3.350
3.590
41,879
+0.09(+2.57%)
Mar 26, 2021
3.500
3.556
3.330
3.500
53,800
+0.10(+2.94%)
Mar 25, 2021
3.360
3.560
3.350
3.400
54,889
+0.05(+1.49%)
Mar 24, 2021
3.430
3.545
3.350
3.350
39,875
-0.08(-2.33%)
Mar 23, 2021
3.380
3.540
3.370
3.430
29,605
+0.06(+1.78%)
Mar 22, 2021
3.320
3.440
3.270
3.370
25,594
-0.02(-0.59%)
Mar 19, 2021
3.470
3.470
3.370
3.390
45,000
-0.01(-0.29%)
Mar 18, 2021
3.410
3.560
3.350
3.400
33,721
-0.10(-2.86%)
Mar 17, 2021
3.580
3.580
3.420
3.500
17,371
-0.01(-0.28%)
Mar 16, 2021
3.610
3.720
3.500
3.510
17,594
-0.07(-1.96%)
Mar 15, 2021
3.610
3.710
3.530
3.580
32,385
+0.06(+1.70%)
Mar 12, 2021
3.470
3.590
3.470
3.520
28,000
+0.02(+0.57%)
Mar 11, 2021
3.490
3.610
3.470
3.500
53,808
+0.03(+0.86%)
Mar 10, 2021
3.440
3.490
3.407
3.470
16,368
+0.02(+0.58%)
Mar 09, 2021
3.440
3.480
3.410
3.450
37,715
+0.06(+1.77%)
Mar 08, 2021
3.520
3.542
3.330
3.390
67,473
-0.13(-3.69%)
Mar 05, 2021
3.650
3.650
3.440
3.520
38,300
-0.08(-2.22%)
Mar 04, 2021
3.720
3.720
3.400
3.600
81,055
-0.23(-6.01%)
Mar 03, 2021
3.770
3.830
3.550
3.830
37,270
+0.11(+2.96%)
Mar 02, 2021
3.740
3.750
3.690
3.720
20,196
-0.03(-0.80%)
Mar 01, 2021
3.950
4.040
3.690
3.750
56,733
-0.18(-4.58%)
Feb 26, 2021
3.840
3.930
3.565
3.930
57,500
+0.11(+2.88%)
Feb 25, 2021
3.930
3.990
3.764
3.820
23,421
-0.11(-2.75%)
Feb 24, 2021
3.920
4.025
3.849
3.928
21,227
+0.03(+0.72%)
Feb 23, 2021
4.030
4.030
3.820
3.900
43,569
-0.10(-2.50%)
Feb 22, 2021
3.890
4.040
3.775
4.000
48,463
+0.08(+2.04%)
Feb 19, 2021
3.938
3.938
3.860
3.920
15,800
+0.02(+0.51%)
Feb 18, 2021
3.930
4.045
3.860
3.900
40,523
-0.01(-0.26%)
Feb 17, 2021
3.840
3.942
3.720
3.910
17,217
+0.07(+1.82%)
Feb 16, 2021
3.790
3.970
3.720
3.840
57,364
+0.12(+3.23%)
Feb 12, 2021
3.750
3.770
3.673
3.720
29,400
-0.02(-0.53%)
Feb 11, 2021
3.670
3.750
3.660
3.740
31,500
+0.02(+0.54%)
Feb 10, 2021
3.680
3.790
3.640
3.720
37,520
+0.04(+1.09%)
Feb 09, 2021
3.721
3.750
3.662
3.680
36,371
+0.06(+1.66%)
Feb 08, 2021
3.600
3.780
3.600
3.620
66,185
+0.00(+0.00%)
Feb 05, 2021
3.700
3.790
3.580
3.620
45,400
-0.10(-2.69%)
Feb 04, 2021
3.749
3.830
3.620
3.720
39,802
-0.06(-1.59%)
Feb 03, 2021
3.570
3.800
3.530
3.780
85,068
+0.25(+7.08%)
Feb 02, 2021
3.480
3.580
3.460
3.530
37,058
+0.08(+2.47%)
Feb 01, 2021
3.540
3.540
3.390
3.445
9,019
+0.05(+1.62%)
Jan 29, 2021
3.580
3.585
3.350
3.390
54,900
-0.10(-2.87%)
Jan 28, 2021
3.600
3.700
3.480
3.490
26,652
-0.14(-3.86%)
Jan 27, 2021
3.540
3.655
3.540
3.630
29,035
-0.02(-0.55%)
Jan 26, 2021
3.650
3.720
3.560
3.650
44,983
+0.02(+0.55%)
Jan 25, 2021
3.550
3.630
3.510
3.630
37,984
+0.13(+3.71%)
Jan 22, 2021
3.480
3.529
3.470
3.500
12,100
+0.07(+2.04%)
Jan 21, 2021
3.670
3.700
3.340
3.430
125,230
-0.23(-6.28%)
Jan 20, 2021
3.650
3.690
3.570
3.660
30,141
-0.02(-0.54%)
Jan 19, 2021
3.780
3.780
3.610
3.680
40,962
+0.04(+1.10%)
Jan 15, 2021
3.750
3.770
3.600
3.640
23,700
-0.08(-2.15%)
Jan 14, 2021
3.630
3.750
3.470
3.720
32,473
+0.18(+5.08%)
Jan 13, 2021
3.500
3.760
3.500
3.540
47,979
-0.02(-0.56%)
Jan 12, 2021
3.500
3.617
3.500
3.560
26,481
+0.02(+0.56%)
Jan 11, 2021
3.670
3.690
3.500
3.540
38,509
-0.16(-4.32%)
Jan 08, 2021
3.730
3.799
3.660
3.700
24,700
-0.06(-1.60%)
Jan 07, 2021
3.800
3.880
3.710
3.760
23,805
-0.01(-0.27%)
Jan 06, 2021
3.600
3.970
3.600
3.770
76,820
+0.17(+4.72%)
Jan 05, 2021
3.850
3.930
3.600
3.600
93,681
-0.28(-7.22%)
Jan 04, 2021
4.230
4.230
3.860
3.880
93,260
-0.36(-8.49%)
Dec 31, 2020
4.240
4.240
4.240
186,903
+0.10(+2.42%)
Dec 30, 2020
4.300
4.415
4.080
4.140
186,903
-0.10(-2.36%)
Dec 29, 2020
3.880
4.300
3.860
4.240
341,218
+0.43(+11.29%)
Dec 28, 2020
3.530
3.810
3.450
3.810
47,338
+0.25(+7.16%)
Dec 24, 2020
3.622
3.622
3.530
3.555
8,700
-0.04(-1.24%)
Dec 23, 2020
3.600
3.746
3.549
3.600
23,886
-0.01(-0.28%)
Dec 22, 2020
3.550
3.748
3.550
3.610
9,617
-0.01(-0.28%)
Dec 21, 2020
3.550
3.670
3.530
3.620
50,610
-0.01(-0.28%)
Dec 18, 2020
3.710
3.780
3.600
3.630
53,000
-0.10(-2.68%)
Dec 17, 2020
3.590
3.800
3.590
3.730
58,140
+0.14(+3.90%)
Dec 16, 2020
3.660
3.700
3.540
3.590
43,754
-0.01(-0.28%)
Dec 15, 2020
3.510
3.670
3.510
3.600
23,897
+0.07(+1.98%)
Dec 14, 2020
3.580
3.679
3.520
3.530
16,157
-0.05(-1.40%)
Dec 11, 2020
3.580
3.720
3.554
3.580
21,300
-0.01(-0.28%)
Dec 10, 2020
3.636
3.711
3.530
3.590
37,424
+0.01(+0.28%)
Dec 09, 2020
3.770
3.770
3.560
3.580
35,749
-0.05(-1.38%)
Dec 08, 2020
3.720
3.795
3.560
3.630
16,898
-0.01(-0.27%)
Dec 07, 2020
3.710
3.768
3.620
3.640
70,690
-0.02(-0.55%)
Dec 04, 2020
3.590
3.730
3.590
3.660
46,300
+0.09(+2.52%)
Dec 03, 2020
3.600
3.800
3.570
3.570
106,771
-0.05(-1.38%)
Dec 02, 2020
3.400
3.729
3.400
3.620
76,029
+0.14(+4.02%)
Dec 01, 2020
3.510
3.560
3.440
3.480
49,293
+0.10(+2.96%)
Nov 30, 2020
3.510
3.600
3.300
3.380
349,916
-0.24(-6.63%)
Nov 27, 2020
3.370
3.620
3.330
3.620
57,800
+0.19(+5.54%)
Nov 25, 2020
3.410
3.520
3.330
3.430
64,300
+0.08(+2.39%)
Nov 24, 2020
3.220
3.524
3.200
3.350
74,871
+0.12(+3.72%)
Nov 23, 2020
3.190
3.320
3.160
3.230
90,425
-0.08(-2.42%)
Nov 20, 2020
3.360
3.430
3.275
3.310
31,200
-0.10(-2.93%)
Nov 19, 2020
3.400
3.515
3.330
3.410
45,661
-0.11(-3.12%)
Nov 18, 2020
3.550
3.609
3.500
3.520
29,837
-0.04(-1.12%)
Nov 17, 2020
3.610
3.705
3.500
3.560
23,227
-0.06(-1.66%)
Nov 16, 2020
3.540
3.810
3.540
3.620
32,238
+0.09(+2.55%)
Nov 13, 2020
3.600
3.770
3.500
3.530
33,300
-0.06(-1.67%)
Nov 12, 2020
3.520
3.830
3.520
3.590
73,112
-0.03(-0.83%)
Nov 11, 2020
3.890
3.890
3.560
3.620
38,196
-0.12(-3.21%)
Nov 10, 2020
3.680
3.880
3.610
3.740
9,785
+0.11(+3.03%)
Nov 09, 2020
3.740
3.800
3.610
3.630
26,551
+0.05(+1.40%)
Nov 06, 2020
3.420
3.620
3.391
3.580
13,600
+0.15(+4.37%)
Nov 05, 2020
3.490
3.540
3.420
3.430
17,510
+0.07(+2.08%)
Nov 04, 2020
3.440
3.520
3.330
3.360
11,971
-0.02(-0.59%)
Nov 03, 2020
3.670
3.800
3.270
3.380
38,168
-0.14(-3.98%)
Nov 02, 2020
3.420
3.550
3.280
3.520
26,811
+0.20(+6.02%)
Oct 30, 2020
3.160
3.380
3.100
3.320
11,300
-0.02(-0.60%)
Oct 29, 2020
3.320
3.404
3.220
3.340
15,195
+0.07(+2.14%)
Oct 28, 2020
3.480
3.480
3.110
3.270
22,916
-0.18(-5.22%)
Oct 27, 2020
3.420
3.500
3.330
3.450
11,066
-0.07(-1.99%)
Oct 26, 2020
3.440
3.790
3.415
3.520
25,698
+0.04(+1.19%)
Oct 23, 2020
3.410
3.480
3.280
3.479
18,600
+0.09(+2.61%)
Oct 22, 2020
3.200
3.590
3.190
3.390
22,773
+0.24(+7.62%)
Oct 21, 2020
3.500
3.550
3.150
3.150
35,261
-0.38(-10.76%)
Oct 20, 2020
3.690
3.800
3.420
3.530
59,359
-0.12(-3.16%)
Oct 19, 2020
3.240
3.750
3.220
3.645
157,012
+0.46(+14.26%)
Oct 16, 2020
3.120
3.230
3.023
3.190
47,700
+0.09(+3.07%)
Oct 15, 2020
2.995
3.095
2.950
3.095
36,095
+0.07(+2.15%)
Oct 14, 2020
3.000
3.030
2.960
3.030
57,672
+0.04(+1.34%)
Oct 13, 2020
2.950
2.990
2.830
2.990
35,368
+0.01(+0.34%)
Oct 12, 2020
2.910
2.992
2.910
2.980
6,712
+0.03(+1.02%)
Oct 09, 2020
2.950
2.990
2.880
2.950
21,400
+0.03(+1.03%)
Oct 08, 2020
2.961
2.961
2.870
2.920
16,527
+0.04(+1.39%)
Oct 07, 2020
2.984
2.984
2.860
2.880
11,922
-0.02(-0.69%)
Oct 06, 2020
3.090
3.190
2.900
2.900
14,595
-0.16(-5.23%)
Oct 05, 2020
3.120
3.160
3.030
3.060
13,493
-0.06(-1.92%)
Oct 02, 2020
3.070
3.210
3.070
3.120
16,000
-0.05(-1.58%)
Oct 01, 2020
3.130
3.170
3.090
3.170
7,435
+0.06(+1.93%)
Sep 30, 2020
3.080
3.170
3.080
3.110
13,323
+0.02(+0.65%)
Sep 29, 2020
3.020
3.120
3.000
3.090
19,169
-0.01(-0.32%)
Sep 28, 2020
3.050
3.170
3.050
3.100
5,520
-0.04(-1.27%)
Sep 25, 2020
3.170
3.170
3.055
3.140
13,800
-0.01(-0.32%)
Sep 24, 2020
2.811
3.210
2.811
3.150
21,666
+0.22(+7.51%)
Sep 23, 2020
3.070
3.070
2.850
2.930
22,568
-0.05(-1.68%)
Sep 22, 2020
3.150
3.150
2.980
2.980
15,155
-0.10(-3.25%)
Sep 21, 2020
3.090
3.150
3.040
3.080
26,000
-0.10(-3.14%)
Sep 18, 2020
3.150
3.210
3.100
3.180
36,800
+0.09(+2.91%)
Sep 17, 2020
3.090
3.094
3.030
3.090
34,013
-0.02(-0.64%)
Sep 16, 2020
3.400
3.425
3.050
3.110
59,341
-0.32(-9.33%)
Sep 15, 2020
3.370
3.465
3.250
3.430
9,530
+0.05(+1.48%)
Sep 14, 2020
3.340
3.420
3.340
3.380
7,925
-0.07(-2.03%)
Sep 11, 2020
3.480
3.530
3.360
3.450
7,400
-0.07(-1.99%)
Sep 10, 2020
3.565
3.565
3.405
3.520
13,137
+0.03(+0.86%)
Sep 09, 2020
3.450
3.540
3.442
3.490
5,778
+0.01(+0.29%)
Sep 08, 2020
3.430
3.550
3.400
3.480
14,198
+0.00(+0.00%)
Sep 04, 2020
3.430
3.480
3.400
3.480
7,300
+0.06(+1.75%)
Sep 03, 2020
3.480
3.580
3.400
3.420
29,499
-0.06(-1.72%)
Sep 02, 2020
3.460
3.490
3.340
3.480
32,421
+0.04(+1.16%)
Sep 01, 2020
3.280
3.530
3.280
3.440
31,583
+0.18(+5.52%)
Aug 31, 2020
3.590
3.610
3.260
3.260
78,147
-0.39(-10.68%)
Aug 28, 2020
3.540
3.680
3.510
3.650
31,300
+0.15(+4.29%)
Aug 27, 2020
3.480
3.610
3.374
3.500
28,939
+0.05(+1.45%)
Aug 26, 2020
3.480
3.505
3.400
3.450
12,787
+0.05(+1.47%)
Aug 25, 2020
3.570
3.570
3.356
3.400
30,854
-0.10(-2.72%)
Aug 24, 2020
3.671
3.710
3.470
3.495
78,748
-0.21(-5.80%)
Aug 21, 2020
3.890
3.890
3.685
3.710
25,500
-0.00(-0.11%)
Aug 20, 2020
3.750
3.890
3.660
3.714
29,728
-0.04(-0.96%)
Aug 19, 2020
3.690
3.875
3.690
3.750
21,111
+0.01(+0.27%)
Aug 18, 2020
3.800
3.820
3.670
3.740
123,627
-0.12(-3.23%)
Aug 17, 2020
3.920
4.000
3.830
3.865
47,721
-0.08(-2.15%)
Aug 14, 2020
3.960
3.995
3.840
3.950
42,500
-0.01(-0.25%)
Aug 13, 2020
3.860
4.036
3.740
3.960
46,804
+0.06(+1.54%)
Aug 12, 2020
4.000
4.015
3.735
3.900
104,162
-0.04(-1.02%)
Aug 11, 2020
4.210
4.280
3.930
3.940
88,081
-0.33(-7.73%)
Aug 10, 2020
4.550
4.550
4.260
4.270
27,300
-0.21(-4.69%)
Aug 07, 2020
4.660
4.660
4.395
4.480
31,000
-0.09(-1.97%)
Aug 06, 2020
4.500
4.600
4.330
4.570
88,094
+0.03(+0.66%)
Aug 05, 2020
4.350
4.690
4.223
4.540
151,619
+0.36(+8.61%)
Aug 04, 2020
4.400
4.830
4.130
4.180
190,106
+0.12(+2.96%)
Aug 03, 2020
3.950
4.190
3.690
4.060
104,881
+0.25(+6.56%)
Jul 31, 2020
3.940
4.030
3.790
3.810
17,700
-0.01(-0.26%)
Jul 30, 2020
3.950
4.040
3.820
3.820
29,600
-0.16(-4.02%)
Jul 29, 2020
4.140
4.140
3.880
3.980
35,217
-0.09(-2.21%)
Jul 28, 2020
4.150
4.160
4.010
4.070
50,254
-0.14(-3.33%)
Jul 27, 2020
4.260
4.295
4.165
4.210
26,111
+0.04(+0.96%)
Jul 24, 2020
4.150
4.270
4.120
4.170
16,700
-0.01(-0.24%)
Jul 23, 2020
4.210
4.390
4.150
4.180
36,054
-0.07(-1.65%)
Jul 22, 2020
4.170
4.250
4.140
4.250
47,499
+0.07(+1.67%)
Jul 21, 2020
4.050
4.210
4.030
4.180
55,211
+0.20(+5.03%)
Jul 20, 2020
4.010
4.070
3.970
3.980
25,736
-0.10(-2.45%)
Jul 17, 2020
4.160
4.220
4.050
4.080
16,200
-0.10(-2.39%)
Jul 16, 2020
3.990
4.180
3.980
4.180
16,199
+0.12(+2.96%)
Jul 15, 2020
4.100
4.190
4.060
4.060
26,649
+0.00(+0.00%)
Jul 14, 2020
4.300
4.300
3.925
4.060
77,956
-0.21(-4.92%)
Jul 13, 2020
4.340
4.550
4.250
4.270
50,405
+0.00(+0.00%)
Jul 10, 2020
4.190
4.440
4.030
4.270
85,800
+0.07(+1.67%)
Jul 09, 2020
4.370
4.480
4.170
4.200
43,615
-0.17(-3.89%)
Jul 08, 2020
4.310
4.370
4.225
4.370
49,441
+0.13(+3.07%)
Jul 07, 2020
4.320
4.320
4.060
4.240
28,609
+0.06(+1.44%)
Jul 06, 2020
4.020
4.390
4.020
4.180
61,767
+0.40(+10.58%)
Jul 02, 2020
3.990
4.120
3.710
3.780
84,600
-0.12(-3.08%)
Jul 01, 2020
3.960
4.030
3.870
3.900
16,753
-0.05(-1.27%)
Jun 30, 2020
4.150
4.150
3.740
3.950
47,253
-0.23(-5.50%)
Jun 29, 2020
4.030
4.180
4.025
4.180
19,848
+0.19(+4.79%)
Jun 26, 2020
4.260
4.260
3.920
3.989
20,200
-0.21(-5.02%)
Jun 25, 2020
3.800
4.280
3.750
4.200
228,598
+0.38(+9.95%)
Jun 24, 2020
3.910
4.000
3.810
3.820
27,583
-0.19(-4.74%)
Jun 23, 2020
4.060
4.180
3.890
4.010
19,509
+0.09(+2.30%)
Jun 22, 2020
3.970
4.020
3.900
3.920
22,325
-0.20(-4.85%)
Jun 19, 2020
3.900
4.220
3.900
4.120
40,000
+0.27(+7.01%)
Jun 18, 2020
4.250
4.300
3.840
3.850
65,007
-0.49(-11.29%)
Jun 17, 2020
4.590
4.590
4.260
4.340
42,465
-0.11(-2.47%)
Jun 16, 2020
4.370
4.680
4.370
4.450
89,797
+0.11(+2.53%)
Jun 15, 2020
4.510
4.510
4.159
4.340
33,157
-0.12(-2.69%)
Jun 12, 2020
4.350
4.560
4.295
4.460
42,200
+0.18(+4.21%)
Jun 11, 2020
4.550
4.600
4.270
4.280
112,666
-0.55(-11.39%)
Jun 10, 2020
4.620
4.840
4.196
4.830
78,469
+0.21(+4.55%)
Jun 09, 2020
4.580
4.660
4.150
4.620
73,925
-0.11(-2.33%)
Jun 08, 2020
4.400
4.800
4.302
4.730
114,441
+0.51(+12.09%)
Jun 05, 2020
4.160
4.400
4.135
4.220
62,800
+0.20(+4.98%)
Jun 04, 2020
3.930
4.140
3.920
4.020
81,746
+0.17(+4.42%)
Jun 03, 2020
4.060
4.140
3.850
3.850
65,819
+0.02(+0.52%)
Jun 02, 2020
3.560
3.900
3.530
3.830
59,096
+0.30(+8.50%)
Jun 01, 2020
3.270
3.530
3.190
3.530
42,837
+0.46(+14.98%)
May 29, 2020
3.380
3.450
3.070
3.070
31,800
-0.22(-6.69%)
May 28, 2020
3.510
3.510
3.280
3.290
35,176
-0.24(-6.80%)
May 27, 2020
3.700
3.700
3.450
3.530
22,246
-0.02(-0.56%)
May 26, 2020
3.580
3.770
3.510
3.550
28,329
+0.06(+1.72%)
May 22, 2020
3.390
3.490
3.390
3.490
7,400
+0.09(+2.65%)
May 21, 2020
3.400
3.486
3.310
3.400
23,241
+0.00(+0.00%)
May 20, 2020
3.420
3.500
3.250
3.400
24,917
+0.05(+1.49%)
May 19, 2020
3.510
3.514
3.270
3.350
14,697
-0.13(-3.74%)
May 18, 2020
3.580
3.580
3.350
3.480
45,218
+0.13(+3.88%)
May 15, 2020
3.330
3.430
3.230
3.350
14,300
+0.05(+1.52%)
May 14, 2020
3.060
3.300
3.059
3.300
15,765
+0.20(+6.45%)
May 13, 2020
3.333
3.439
3.070
3.100
14,695
-0.20(-6.06%)
May 12, 2020
3.350
3.600
3.300
3.300
43,162
-0.05(-1.49%)
May 11, 2020
3.260
3.530
3.060
3.350
35,432
+0.21(+6.69%)
May 08, 2020
3.080
3.320
2.900
3.140
66,700
+0.19(+6.44%)
May 07, 2020
3.000
3.080
2.950
2.950
21,918
+0.00(+0.00%)
May 06, 2020
2.910
3.020
2.890
2.950
21,059
+0.05(+1.72%)
May 05, 2020
3.050
3.060
2.900
2.900
25,854
-0.06(-2.03%)
May 04, 2020
2.950
3.021
2.863
2.960
19,120
+0.03(+1.02%)
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.