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
Heritage Insurance Holdings
(NY:
HRTG
)
15.66
-0.50 (-3.09%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2021
6.867
6.867
6.395
6.424
816,964
-0.51(-7.37%)
Nov 29, 2021
6.896
7.108
6.819
6.935
254,691
+0.15(+2.28%)
Nov 26, 2021
6.752
6.848
6.510
6.780
219,058
-0.17(-2.50%)
Nov 24, 2021
6.829
7.070
6.761
6.954
208,229
+0.12(+1.69%)
Nov 23, 2021
6.462
6.925
6.462
6.838
289,354
+0.37(+5.66%)
Nov 22, 2021
6.260
6.617
6.240
6.472
126,246
+0.19(+3.07%)
Nov 19, 2021
6.105
6.346
6.105
6.279
121,966
+0.09(+1.40%)
Nov 18, 2021
6.385
6.264
6.192
6.192
197,017
-0.16(-2.58%)
Nov 17, 2021
6.366
6.424
6.279
6.356
104,217
+0.01(+0.15%)
Nov 16, 2021
6.366
6.414
6.318
6.346
174,470
-0.07(-1.05%)
Nov 15, 2021
6.404
6.441
6.346
6.414
182,150
+0.05(+0.76%)
Nov 12, 2021
6.356
6.457
6.308
6.366
306,599
-0.01(-0.15%)
Nov 11, 2021
6.366
6.424
6.318
6.375
114,492
-0.02(-0.30%)
Nov 10, 2021
6.453
6.385
6.395
137,476
-0.02(-0.30%)
Nov 09, 2021
6.462
6.597
6.375
6.414
216,311
-0.13(-1.92%)
Nov 08, 2021
6.617
6.689
6.501
6.539
129,678
-0.07(-1.02%)
Nov 05, 2021
6.269
6.742
6.269
6.607
218,911
+0.04(+0.59%)
Nov 04, 2021
6.925
6.925
6.568
6.568
85,287
-0.29(-4.22%)
Nov 03, 2021
6.549
6.925
6.549
6.858
158,353
+0.35(+5.33%)
Nov 02, 2021
6.501
6.578
6.385
6.510
94,944
-0.02(-0.30%)
Nov 01, 2021
6.337
6.559
6.308
6.530
122,220
+0.22(+3.52%)
Oct 29, 2021
6.308
6.424
6.264
6.308
96,061
+0.01(+0.15%)
Oct 28, 2021
6.134
6.346
6.134
6.298
111,308
+0.15(+2.51%)
Oct 27, 2021
6.366
6.337
6.105
6.144
161,982
-0.24(-3.78%)
Oct 26, 2021
6.578
6.375
6.385
101,199
-0.20(-3.07%)
Oct 25, 2021
6.491
6.655
6.380
6.588
111,655
+0.06(+0.89%)
Oct 22, 2021
6.954
6.973
6.481
6.530
273,850
-0.46(-6.62%)
Oct 21, 2021
6.694
7.070
6.694
6.993
162,163
+0.25(+3.72%)
Oct 20, 2021
6.655
6.790
6.617
6.742
112,504
+0.09(+1.30%)
Oct 19, 2021
6.636
6.674
6.520
6.655
105,016
+0.10(+1.47%)
Oct 18, 2021
6.703
6.703
6.510
6.559
182,655
-0.09(-1.31%)
Oct 15, 2021
6.723
6.742
6.607
6.645
159,585
+0.04(+0.58%)
Oct 14, 2021
6.674
6.771
6.559
6.607
54,745
-0.03(-0.44%)
Oct 13, 2021
6.636
6.713
6.472
6.636
106,264
+0.02(+0.29%)
Oct 12, 2021
6.732
6.800
6.568
6.617
160,942
-0.13(-1.86%)
Oct 11, 2021
6.993
7.031
6.732
6.742
75,613
-0.26(-3.72%)
Oct 08, 2021
6.925
7.079
6.882
7.002
122,419
-0.01(-0.14%)
Oct 07, 2021
6.916
7.060
6.837
7.012
195,916
+0.20(+2.97%)
Oct 06, 2021
6.684
6.809
6.530
6.809
151,781
+0.12(+1.73%)
Oct 05, 2021
6.510
6.752
6.510
6.694
131,646
+0.15(+2.36%)
Oct 04, 2021
6.453
6.626
6.385
6.539
129,837
+0.08(+1.19%)
Oct 01, 2021
6.588
6.645
6.395
6.462
116,657
-0.11(-1.62%)
Sep 30, 2021
6.607
6.707
6.501
6.568
155,736
+0.04(+0.59%)
Sep 29, 2021
6.549
6.626
6.491
6.530
83,982
-0.01(-0.15%)
Sep 28, 2021
6.829
6.848
6.337
6.539
220,514
-0.27(-3.97%)
Sep 27, 2021
6.867
6.973
6.761
6.809
101,331
-0.02(-0.28%)
Sep 24, 2021
6.790
6.906
6.723
6.829
165,737
+0.07(+1.00%)
Sep 23, 2021
6.848
6.973
6.732
6.761
181,807
-0.02(-0.28%)
Sep 22, 2021
6.375
6.862
6.318
6.780
257,221
+0.46(+7.33%)
Sep 21, 2021
6.211
6.385
6.134
6.318
181,825
+0.17(+2.83%)
Sep 20, 2021
6.019
6.163
5.826
6.144
251,410
+0.12(+1.92%)
Sep 17, 2021
5.401
6.105
5.401
6.028
390,129
+0.68(+12.82%)
Sep 16, 2021
5.845
5.874
5.276
5.343
666,228
-0.50(-8.58%)
Sep 15, 2021
6.019
6.028
5.787
5.845
333,204
-0.21(-3.50%)
Sep 14, 2021
6.163
6.163
5.990
6.057
124,063
-0.11(-1.72%)
Sep 13, 2021
6.316
6.354
6.135
6.163
113,799
-0.08(-1.23%)
Sep 10, 2021
6.479
6.479
6.201
6.240
146,175
-0.15(-2.39%)
Sep 09, 2021
6.459
6.479
6.278
6.393
251,541
-0.11(-1.76%)
Sep 08, 2021
6.307
6.517
6.259
6.507
138,495
+0.17(+2.71%)
Sep 07, 2021
6.373
6.431
6.307
6.335
118,636
-0.04(-0.60%)
Sep 03, 2021
6.488
6.498
6.321
6.373
80,627
-0.14(-2.20%)
Sep 02, 2021
6.488
6.526
6.402
6.517
106,266
+0.03(+0.44%)
Sep 01, 2021
6.756
6.756
6.479
6.488
110,473
-0.20(-3.00%)
Aug 31, 2021
6.498
6.746
6.498
6.689
123,208
+0.15(+2.34%)
Aug 30, 2021
6.459
6.555
6.297
6.536
135,207
+0.06(+0.88%)
Aug 27, 2021
6.163
6.536
6.154
6.479
130,689
+0.26(+4.15%)
Aug 26, 2021
6.297
6.321
6.173
6.221
154,450
-0.09(-1.36%)
Aug 25, 2021
6.364
6.383
6.268
6.307
166,585
-0.05(-0.75%)
Aug 24, 2021
6.373
6.455
6.326
6.354
128,857
-0.07(-1.04%)
Aug 23, 2021
6.402
6.459
6.393
6.421
109,449
+0.05(+0.75%)
Aug 20, 2021
6.106
6.479
6.049
6.373
256,850
+0.24(+3.89%)
Aug 19, 2021
6.373
6.421
6.125
6.135
288,262
-0.31(-4.75%)
Aug 18, 2021
6.507
6.517
6.345
6.440
184,394
-0.11(-1.61%)
Aug 17, 2021
6.440
6.584
6.278
6.545
186,024
+0.09(+1.33%)
Aug 16, 2021
6.737
6.737
6.450
6.459
228,952
-0.33(-4.92%)
Aug 13, 2021
6.842
6.937
6.756
6.794
122,753
-0.07(-0.97%)
Aug 12, 2021
7.119
7.138
6.803
6.861
144,555
-0.30(-4.14%)
Aug 11, 2021
7.138
7.195
7.052
7.157
85,155
+0.01(+0.13%)
Aug 10, 2021
6.985
7.195
6.946
7.147
96,605
+0.16(+2.33%)
Aug 09, 2021
6.956
7.224
6.870
6.985
200,008
+0.07(+0.97%)
Aug 06, 2021
6.784
6.975
6.689
6.918
165,809
+0.25(+3.72%)
Aug 05, 2021
6.727
6.770
6.612
6.670
239,610
-0.02(-0.29%)
Aug 04, 2021
6.698
6.894
6.641
6.689
167,698
-0.07(-0.99%)
Aug 03, 2021
6.861
6.899
6.737
6.756
209,329
-0.09(-1.26%)
Aug 02, 2021
7.014
7.205
6.842
6.842
214,827
-0.17(-2.45%)
Jul 30, 2021
6.842
7.033
6.832
7.014
88,943
+0.11(+1.52%)
Jul 29, 2021
7.061
7.100
6.851
6.909
124,891
-0.09(-1.23%)
Jul 28, 2021
7.004
7.099
6.880
6.995
109,721
-0.05(-0.68%)
Jul 27, 2021
7.071
7.138
6.956
7.042
169,477
-0.11(-1.47%)
Jul 26, 2021
7.157
7.300
7.014
7.147
190,744
+0.02(+0.27%)
Jul 23, 2021
7.348
7.367
6.995
7.128
153,176
-0.21(-2.86%)
Jul 22, 2021
7.759
7.854
7.339
7.339
280,442
-0.44(-5.65%)
Jul 21, 2021
7.730
7.979
7.730
7.778
91,393
+0.08(+0.99%)
Jul 20, 2021
7.558
7.816
7.549
7.702
183,804
+0.13(+1.77%)
Jul 19, 2021
7.769
7.869
7.511
7.568
166,493
-0.32(-4.12%)
Jul 16, 2021
7.931
8.007
7.788
7.893
140,610
+0.03(+0.36%)
Jul 15, 2021
7.960
8.007
7.797
7.864
158,275
-0.14(-1.79%)
Jul 14, 2021
8.027
8.103
7.979
8.007
96,296
-0.05(-0.59%)
Jul 13, 2021
8.113
8.208
8.007
8.055
84,163
-0.11(-1.29%)
Jul 12, 2021
8.055
8.256
8.027
8.160
84,917
+0.11(+1.43%)
Jul 09, 2021
8.160
8.179
8.017
8.046
89,465
-0.01(-0.12%)
Jul 08, 2021
8.113
8.179
7.988
8.055
173,112
-0.14(-1.75%)
Jul 07, 2021
8.141
8.275
8.074
8.198
198,424
+0.02(+0.23%)
Jul 06, 2021
8.246
8.361
8.084
8.179
143,286
-0.01(-0.12%)
Jul 02, 2021
8.332
8.332
8.121
8.189
119,632
-0.15(-1.83%)
Jul 01, 2021
8.284
8.428
8.208
8.342
97,604
+0.14(+1.75%)
Jun 30, 2021
8.332
8.342
8.141
8.198
115,231
-0.11(-1.38%)
Jun 29, 2021
8.218
8.418
8.165
8.313
120,845
+0.13(+1.64%)
Jun 28, 2021
8.093
8.304
8.036
8.179
187,489
+0.06(+0.71%)
Jun 25, 2021
7.998
8.189
7.941
8.122
383,884
+0.15(+1.92%)
Jun 24, 2021
8.027
8.027
7.941
7.969
154,385
+0.02(+0.24%)
Jun 23, 2021
7.998
8.055
7.893
7.950
127,993
-0.05(-0.60%)
Jun 22, 2021
8.122
8.122
7.988
7.998
145,517
-0.11(-1.41%)
Jun 21, 2021
8.027
8.179
8.012
8.113
185,184
+0.07(+0.83%)
Jun 18, 2021
8.294
8.390
8.036
8.046
229,883
-0.34(-4.10%)
Jun 17, 2021
8.724
8.733
8.390
8.390
164,315
-0.34(-3.94%)
Jun 16, 2021
8.571
8.791
8.490
8.734
170,174
+0.16(+1.90%)
Jun 15, 2021
8.600
8.638
8.390
8.571
123,952
+0.07(+0.79%)
Jun 14, 2021
8.313
8.504
8.304
8.504
84,180
+0.20(+2.42%)
Jun 11, 2021
8.417
8.446
8.237
8.304
142,643
-0.05(-0.57%)
Jun 10, 2021
8.285
8.417
8.237
8.351
129,237
+0.06(+0.69%)
Jun 09, 2021
8.190
8.380
8.190
8.294
130,521
+0.12(+1.51%)
Jun 08, 2021
8.009
8.218
8.000
8.171
73,254
+0.12(+1.53%)
Jun 07, 2021
7.990
8.161
7.896
8.047
148,075
+0.12(+1.56%)
Jun 04, 2021
8.047
8.047
7.896
7.924
147,871
-0.09(-1.18%)
Jun 03, 2021
7.924
8.085
7.915
8.019
89,746
+0.06(+0.72%)
Jun 02, 2021
8.161
8.161
7.905
7.962
93,345
-0.11(-1.41%)
Jun 01, 2021
7.905
8.085
7.839
8.076
205,463
+0.17(+2.16%)
May 28, 2021
7.971
7.990
7.801
7.905
120,683
+0.04(+0.48%)
May 27, 2021
7.938
8.024
7.839
7.867
250,106
+0.01(+0.12%)
May 26, 2021
7.791
7.905
7.706
7.858
149,296
+0.09(+1.10%)
May 25, 2021
8.076
8.076
7.772
7.772
214,338
-0.30(-3.76%)
May 24, 2021
8.085
8.114
7.877
8.076
127,163
+0.01(+0.12%)
May 21, 2021
8.161
8.161
7.971
8.066
93,914
-0.02(-0.23%)
May 20, 2021
8.152
8.218
7.952
8.085
105,753
-0.09(-1.16%)
May 19, 2021
8.000
8.218
7.782
8.180
157,974
+0.17(+2.13%)
May 18, 2021
8.161
8.237
7.962
8.009
155,244
-0.18(-2.20%)
May 17, 2021
8.218
8.455
8.095
8.190
172,772
+0.02(+0.23%)
May 14, 2021
7.924
8.209
7.896
8.171
191,949
+0.28(+3.61%)
May 13, 2021
8.019
8.161
7.857
7.886
175,738
-0.19(-2.35%)
May 12, 2021
8.190
8.361
7.971
8.076
189,790
-0.13(-1.62%)
May 11, 2021
8.550
8.759
8.104
8.209
231,497
-0.43(-4.95%)
May 10, 2021
8.797
8.920
8.607
8.636
214,464
-0.28(-3.19%)
May 07, 2021
8.247
8.930
8.237
8.920
236,082
+0.69(+8.42%)
May 06, 2021
8.351
8.417
8.163
8.228
258,975
-0.19(-2.25%)
May 05, 2021
8.560
8.627
8.180
8.417
269,807
-0.19(-2.21%)
May 04, 2021
8.778
8.816
8.560
8.607
165,268
-0.22(-2.47%)
May 03, 2021
8.740
8.992
8.636
8.826
271,457
+0.18(+2.09%)
Apr 30, 2021
8.873
8.935
8.465
8.645
575,774
-0.19(-2.15%)
Apr 29, 2021
9.091
9.177
8.807
8.835
129,031
-0.21(-2.31%)
Apr 28, 2021
9.063
9.143
8.816
9.044
145,899
-0.01(-0.10%)
Apr 27, 2021
9.215
9.234
9.025
9.053
104,900
-0.18(-1.95%)
Apr 26, 2021
9.699
9.718
9.224
9.234
137,926
-0.46(-4.70%)
Apr 23, 2021
9.737
9.879
9.637
9.689
90,517
-0.03(-0.29%)
Apr 22, 2021
10.05
10.05
9.699
9.718
95,247
-0.33(-3.30%)
Apr 21, 2021
9.803
10.10
9.784
10.05
72,676
+0.27(+2.72%)
Apr 20, 2021
10.23
10.23
9.756
9.784
78,360
-0.39(-3.82%)
Apr 19, 2021
10.30
10.30
10.09
10.17
59,173
-0.16(-1.56%)
Apr 16, 2021
10.47
10.51
10.13
10.33
49,421
+0.01(+0.09%)
Apr 15, 2021
10.31
10.36
10.15
10.32
49,841
+0.10(+1.02%)
Apr 14, 2021
10.13
10.32
10.12
10.22
38,963
+0.06(+0.56%)
Apr 13, 2021
10.08
10.23
9.964
10.16
68,157
+0.03(+0.28%)
Apr 12, 2021
10.21
10.30
10.09
10.14
79,754
-0.05(-0.47%)
Apr 09, 2021
10.26
10.38
10.15
10.18
59,432
-0.07(-0.65%)
Apr 08, 2021
10.31
10.43
10.13
10.25
124,708
-0.04(-0.37%)
Apr 07, 2021
10.40
10.40
10.17
10.29
133,338
-0.09(-0.91%)
Apr 06, 2021
10.45
10.56
10.30
10.38
97,126
-0.10(-1.00%)
Apr 05, 2021
10.67
10.71
10.43
10.49
103,224
-0.11(-1.07%)
Apr 01, 2021
10.44
10.61
10.35
10.60
121,814
+0.09(+0.81%)
Mar 31, 2021
10.71
10.80
10.44
10.51
189,988
-0.20(-1.86%)
Mar 30, 2021
10.81
10.98
10.63
10.71
96,044
-0.09(-0.79%)
Mar 29, 2021
10.87
11.19
10.79
10.80
122,530
-0.15(-1.39%)
Mar 26, 2021
10.88
11.03
10.79
10.95
83,773
+0.18(+1.67%)
Mar 25, 2021
10.52
10.89
10.44
10.77
263,190
+0.24(+2.25%)
Mar 24, 2021
10.73
10.92
10.53
10.53
174,508
-0.04(-0.36%)
Mar 23, 2021
10.92
11.08
10.52
10.57
176,837
-0.49(-4.46%)
Mar 22, 2021
11.35
11.44
11.02
11.07
129,914
-0.31(-2.75%)
Mar 19, 2021
11.25
11.58
11.20
11.38
364,495
+0.06(+0.50%)
Mar 18, 2021
11.09
11.53
11.09
11.32
214,643
+0.22(+1.97%)
Mar 17, 2021
11.13
11.18
10.87
11.10
99,217
+0.00(+0.00%)
Mar 16, 2021
11.25
11.26
10.97
11.10
144,876
-0.16(-1.43%)
Mar 15, 2021
10.94
11.26
10.78
11.26
117,132
+0.28(+2.59%)
Mar 12, 2021
11.03
11.17
10.72
10.98
178,296
+0.06(+0.52%)
Mar 11, 2021
10.51
10.98
10.51
10.92
193,505
+0.27(+2.57%)
Mar 10, 2021
10.62
10.69
10.45
10.65
151,888
-0.02(-0.18%)
Mar 09, 2021
10.57
10.72
10.31
10.67
193,693
+0.05(+0.44%)
Mar 08, 2021
10.17
10.66
10.12
10.62
159,727
+0.47(+4.65%)
Mar 05, 2021
9.913
10.23
9.791
10.15
179,649
+0.37(+3.76%)
Mar 04, 2021
9.913
10.25
9.747
9.780
242,414
+0.06(+0.58%)
Mar 03, 2021
9.554
9.903
9.503
9.724
128,081
+0.10(+1.08%)
Mar 02, 2021
9.639
9.809
9.469
9.620
122,733
-0.08(-0.88%)
Mar 01, 2021
9.318
9.818
9.252
9.705
250,631
+0.54(+5.87%)
Feb 26, 2021
9.365
9.394
9.110
9.167
155,816
-0.21(-2.22%)
Feb 25, 2021
9.809
9.818
9.365
9.375
108,721
-0.42(-4.34%)
Feb 24, 2021
9.629
9.818
9.563
9.799
169,166
+0.21(+2.17%)
Feb 23, 2021
9.629
9.837
9.488
9.592
204,963
-0.03(-0.29%)
Feb 22, 2021
9.252
9.667
9.148
9.620
214,964
+0.35(+3.77%)
Feb 19, 2021
9.157
9.507
9.054
9.271
199,669
+0.11(+1.24%)
Feb 18, 2021
9.271
9.393
9.025
9.157
144,179
-0.13(-1.42%)
Feb 17, 2021
9.205
9.563
9.110
9.290
239,387
+0.11(+1.23%)
Feb 16, 2021
9.072
9.290
8.921
9.176
267,693
+0.19(+2.10%)
Feb 12, 2021
9.044
9.067
8.818
8.987
203,376
-0.09(-1.04%)
Feb 11, 2021
9.006
9.120
8.884
9.082
234,906
+0.02(+0.21%)
Feb 10, 2021
9.157
9.157
8.884
9.063
179,355
-0.04(-0.42%)
Feb 09, 2021
9.176
9.266
8.874
9.101
184,728
+0.01(+0.10%)
Feb 08, 2021
8.751
9.280
8.742
9.091
281,887
+0.30(+3.44%)
Feb 05, 2021
8.799
8.921
8.591
8.789
381,225
+0.05(+0.54%)
Feb 04, 2021
8.799
8.836
8.704
8.742
189,690
-0.04(-0.43%)
Feb 03, 2021
8.818
8.902
8.704
8.780
271,257
-0.08(-0.96%)
Feb 02, 2021
8.799
8.912
8.591
8.865
261,143
+0.19(+2.18%)
Feb 01, 2021
8.827
8.827
8.582
8.676
267,033
-0.12(-1.39%)
Jan 29, 2021
8.969
8.969
8.714
8.799
144,693
-0.25(-2.71%)
Jan 28, 2021
9.157
9.207
8.978
9.044
144,832
-0.08(-0.93%)
Jan 27, 2021
9.252
9.327
8.978
9.129
169,538
-0.23(-2.42%)
Jan 26, 2021
9.733
9.733
9.308
9.356
105,045
-0.35(-3.60%)
Jan 25, 2021
9.667
9.743
9.403
9.705
98,232
+0.02(+0.19%)
Jan 22, 2021
9.469
9.714
9.441
9.686
144,799
+0.08(+0.89%)
Jan 21, 2021
9.639
9.686
9.526
9.601
199,335
+0.06(+0.59%)
Jan 20, 2021
9.592
9.642
9.346
9.544
149,147
-0.03(-0.30%)
Jan 19, 2021
9.950
9.950
9.563
9.573
115,508
-0.21(-2.12%)
Jan 15, 2021
9.677
9.932
9.677
9.780
133,465
-0.05(-0.48%)
Jan 14, 2021
9.714
9.932
9.573
9.828
82,418
+0.16(+1.66%)
Jan 13, 2021
9.809
9.809
9.554
9.667
56,913
-0.14(-1.44%)
Jan 12, 2021
9.724
9.875
9.714
9.809
51,571
+0.04(+0.39%)
Jan 11, 2021
9.828
10.04
9.677
9.771
72,678
-0.18(-1.80%)
Jan 08, 2021
10.31
10.31
9.884
9.950
188,970
-0.38(-3.66%)
Jan 07, 2021
10.22
10.85
9.903
10.33
189,098
+0.14(+1.39%)
Jan 06, 2021
10.04
10.50
10.04
10.19
225,515
+0.36(+3.65%)
Jan 05, 2021
9.847
9.908
9.672
9.828
172,177
-0.02(-0.19%)
Jan 04, 2021
9.714
9.913
9.600
9.847
133,322
+0.28(+2.96%)
Dec 31, 2020
9.563
9.563
9.563
143,993
-0.26(-2.69%)
Dec 30, 2020
9.705
9.913
9.705
9.828
143,993
+0.03(+0.29%)
Dec 29, 2020
9.780
9.837
9.526
9.799
226,717
+0.02(+0.19%)
Dec 28, 2020
9.677
10.03
9.658
9.780
172,552
+0.23(+2.37%)
Dec 24, 2020
9.799
9.799
9.526
9.554
88,765
-0.23(-2.32%)
Dec 23, 2020
9.903
10.01
9.554
9.780
135,054
+0.00(+0.00%)
Dec 22, 2020
10.01
10.11
9.752
9.780
306,384
+0.67(+7.36%)
Dec 21, 2020
9.308
9.412
9.110
9.110
151,426
-0.31(-3.31%)
Dec 18, 2020
9.535
9.624
9.365
9.422
464,376
+0.00(+0.00%)
Dec 17, 2020
9.252
9.658
9.176
9.422
215,265
+0.22(+2.36%)
Dec 16, 2020
9.365
9.497
9.176
9.205
176,825
-0.12(-1.32%)
Dec 15, 2020
9.035
9.403
8.931
9.327
123,909
+0.33(+3.67%)
Dec 14, 2020
9.214
9.252
8.978
8.997
131,098
-0.08(-0.94%)
Dec 11, 2020
9.382
9.485
9.054
9.082
135,897
-0.50(-5.19%)
Dec 10, 2020
9.757
9.832
9.513
9.579
85,781
-0.24(-2.48%)
Dec 09, 2020
9.851
10.00
9.725
9.823
89,440
+0.08(+0.77%)
Dec 08, 2020
9.635
9.767
9.438
9.748
421,577
+0.02(+0.19%)
Dec 07, 2020
10.10
10.10
9.710
9.729
93,832
-0.36(-3.54%)
Dec 04, 2020
9.612
10.10
9.612
10.09
45,512
+0.45(+4.67%)
Dec 03, 2020
9.701
9.701
8.678
9.635
651,652
-0.02(-0.19%)
Dec 02, 2020
9.589
9.776
9.570
9.654
93,020
+0.05(+0.49%)
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.