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
Teucrium Wheat
(NY:
WEAT
)
6.090
-0.080 (-1.30%)
Official Closing Price
Updated: 8:00 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
6.940
7.100
6.910
7.100
253,300
+0.05(+0.71%)
Apr 29, 2021
6.950
7.070
6.890
7.050
395,694
+0.13(+1.88%)
Apr 28, 2021
6.940
7.150
6.920
6.920
1,077,222
-0.17(-2.40%)
Apr 27, 2021
7.190
7.270
7.040
7.090
869,527
-0.05(-0.70%)
Apr 26, 2021
7.060
7.200
7.000
7.140
948,640
+0.24(+3.48%)
Apr 23, 2021
6.840
6.930
6.810
6.900
377,100
+0.02(+0.29%)
Apr 22, 2021
6.590
6.930
6.540
6.880
1,014,756
+0.32(+4.88%)
Apr 21, 2021
6.480
6.590
6.410
6.560
391,720
+0.13(+2.02%)
Apr 20, 2021
6.400
6.580
6.380
6.430
648,308
+0.09(+1.42%)
Apr 19, 2021
6.380
6.390
6.330
6.340
239,450
-0.03(-0.47%)
Apr 16, 2021
6.400
6.405
6.305
6.370
216,300
+0.02(+0.31%)
Apr 15, 2021
6.340
6.388
6.230
6.350
615,095
+0.04(+0.63%)
Apr 14, 2021
6.210
6.380
6.210
6.310
553,808
+0.14(+2.35%)
Apr 13, 2021
6.170
6.210
6.150
6.165
169,313
+0.04(+0.74%)
Apr 12, 2021
6.190
6.190
6.080
6.120
374,616
-0.10(-1.61%)
Apr 09, 2021
6.150
6.260
6.150
6.220
728,100
+0.08(+1.39%)
Apr 08, 2021
6.080
6.140
6.048
6.135
472,592
+0.13(+2.25%)
Apr 07, 2021
5.960
6.015
5.925
6.000
102,016
+0.04(+0.59%)
Apr 06, 2021
5.980
6.040
5.950
5.965
221,809
-0.02(-0.25%)
Apr 05, 2021
5.950
6.040
5.950
5.980
297,426
+0.06(+1.01%)
Apr 01, 2021
5.960
5.980
5.860
5.920
505,300
-0.09(-1.50%)
Mar 31, 2021
5.820
6.090
5.760
6.010
684,175
+0.19(+3.26%)
Mar 30, 2021
5.920
5.920
5.810
5.820
314,677
-0.12(-2.02%)
Mar 29, 2021
5.910
5.950
5.850
5.940
293,809
+0.01(+0.17%)
Mar 26, 2021
5.890
5.970
5.890
5.930
168,600
+0.04(+0.68%)
Mar 25, 2021
5.950
5.950
5.870
5.890
407,971
-0.11(-1.83%)
Mar 24, 2021
6.050
6.060
5.990
6.000
282,578
-0.06(-0.99%)
Mar 23, 2021
5.990
6.140
5.950
6.060
278,184
+0.04(+0.66%)
Mar 22, 2021
6.000
6.040
5.960
6.020
279,454
+0.02(+0.33%)
Mar 19, 2021
6.030
6.060
5.975
6.000
304,000
-0.01(-0.17%)
Mar 18, 2021
6.080
6.085
5.860
6.010
1,229,828
-0.13(-2.12%)
Mar 17, 2021
6.150
6.176
6.120
6.140
210,958
-0.03(-0.49%)
Mar 16, 2021
6.120
6.180
6.060
6.170
475,485
+0.00(+0.00%)
Mar 15, 2021
6.140
6.200
6.120
6.170
263,025
+0.01(+0.16%)
Mar 12, 2021
6.200
6.200
6.150
6.160
157,900
-0.04(-0.65%)
Mar 11, 2021
6.220
6.220
6.150
6.200
400,853
-0.06(-1.04%)
Mar 10, 2021
6.190
6.270
6.160
6.265
584,172
-0.04(-0.56%)
Mar 09, 2021
6.240
6.320
6.230
6.300
295,638
+0.08(+1.37%)
Mar 08, 2021
6.290
6.300
6.150
6.215
503,482
-0.08(-1.19%)
Mar 05, 2021
6.210
6.310
6.190
6.290
271,600
+0.06(+0.96%)
Mar 04, 2021
6.250
6.320
6.210
6.230
394,204
-0.05(-0.80%)
Mar 03, 2021
6.300
6.300
6.230
6.280
268,315
-0.08(-1.26%)
Mar 02, 2021
6.280
6.390
6.280
6.360
258,277
+0.13(+2.09%)
Mar 01, 2021
6.350
6.350
6.220
6.230
281,856
-0.06(-0.95%)
Feb 26, 2021
6.320
6.365
6.290
6.290
433,300
-0.16(-2.48%)
Feb 25, 2021
6.460
6.479
6.370
6.450
464,182
-0.05(-0.77%)
Feb 24, 2021
6.420
6.550
6.420
6.500
435,164
+0.08(+1.25%)
Feb 23, 2021
6.400
6.420
6.330
6.420
329,372
+0.02(+0.31%)
Feb 22, 2021
6.300
6.410
6.300
6.400
539,923
+0.10(+1.59%)
Feb 19, 2021
6.360
6.390
6.240
6.300
1,261,200
-0.06(-0.94%)
Feb 18, 2021
6.280
6.375
6.250
6.360
639,262
+0.16(+2.58%)
Feb 17, 2021
6.240
6.240
6.150
6.200
482,475
-0.15(-2.36%)
Feb 16, 2021
6.220
6.350
6.200
6.350
559,010
+0.19(+3.08%)
Feb 12, 2021
6.140
6.200
6.140
6.160
221,400
+0.03(+0.49%)
Feb 11, 2021
6.180
6.220
6.110
6.130
197,359
-0.01(-0.16%)
Feb 10, 2021
6.190
6.190
6.070
6.140
892,116
-0.13(-2.07%)
Feb 09, 2021
6.260
6.320
6.160
6.270
505,699
-0.03(-0.48%)
Feb 08, 2021
6.250
6.310
6.230
6.300
962,542
+0.10(+1.63%)
Feb 05, 2021
6.220
6.230
6.150
6.199
1,073,800
+0.06(+0.96%)
Feb 04, 2021
6.200
6.200
6.100
6.140
298,290
-0.06(-0.97%)
Feb 03, 2021
6.120
6.210
6.020
6.200
635,822
+0.02(+0.32%)
Feb 02, 2021
6.125
6.189
6.120
6.180
394,631
-0.04(-0.64%)
Feb 01, 2021
6.250
6.260
6.150
6.220
569,384
-0.08(-1.27%)
Jan 29, 2021
6.210
6.320
6.160
6.300
406,600
+0.13(+2.11%)
Jan 28, 2021
6.250
6.320
6.160
6.170
280,354
-0.08(-1.28%)
Jan 27, 2021
6.350
6.360
6.220
6.250
445,274
-0.07(-1.11%)
Jan 26, 2021
6.240
6.340
6.230
6.320
312,125
+0.13(+2.10%)
Jan 25, 2021
6.100
6.220
6.080
6.190
583,132
+0.09(+1.48%)
Jan 22, 2021
6.200
6.231
6.080
6.100
684,700
-0.22(-3.48%)
Jan 21, 2021
6.390
6.400
6.310
6.320
382,060
-0.04(-0.63%)
Jan 20, 2021
6.330
6.435
6.300
6.360
556,661
-0.10(-1.55%)
Jan 19, 2021
6.500
6.540
6.420
6.460
829,685
+0.02(+0.31%)
Jan 15, 2021
6.460
6.495
6.370
6.440
622,300
+0.02(+0.31%)
Jan 14, 2021
6.320
6.440
6.310
6.420
434,424
+0.09(+1.42%)
Jan 13, 2021
6.420
6.420
6.300
6.330
493,389
-0.07(-1.09%)
Jan 12, 2021
6.210
6.410
6.200
6.400
1,207,848
+0.26(+4.15%)
Jan 11, 2021
6.210
6.220
6.130
6.145
358,158
-0.05(-0.73%)
Jan 08, 2021
6.220
6.220
6.120
6.190
596,900
-0.04(-0.64%)
Jan 07, 2021
6.190
6.230
6.170
6.230
726,533
-0.03(-0.48%)
Jan 06, 2021
6.290
6.300
6.210
6.260
376,637
-0.01(-0.16%)
Jan 05, 2021
6.210
6.340
6.210
6.270
423,770
+0.10(+1.62%)
Jan 04, 2021
6.190
6.210
6.100
6.170
742,662
-0.02(-0.32%)
Dec 31, 2020
6.190
6.190
6.190
511,533
+0.05(+0.81%)
Dec 30, 2020
6.000
6.160
6.000
6.140
511,533
+0.14(+2.33%)
Dec 29, 2020
5.970
6.020
5.960
6.000
339,866
+0.06(+1.01%)
Dec 28, 2020
6.000
6.000
5.880
5.940
365,142
-0.10(-1.66%)
Dec 24, 2020
6.050
6.050
6.000
6.040
102,300
-0.02(-0.33%)
Dec 23, 2020
6.000
6.080
6.000
6.060
605,474
+0.11(+1.85%)
Dec 22, 2020
5.880
5.975
5.875
5.950
348,679
+0.03(+0.51%)
Dec 21, 2020
5.870
5.940
5.800
5.920
275,098
+0.02(+0.34%)
Dec 18, 2020
5.900
5.920
5.870
5.900
353,400
+0.00(+0.00%)
Dec 17, 2020
5.860
5.920
5.840
5.900
267,649
+0.10(+1.72%)
Dec 16, 2020
5.840
5.840
5.750
5.800
172,256
-0.04(-0.68%)
Dec 15, 2020
5.850
5.885
5.820
5.840
161,086
+0.03(+0.52%)
Dec 14, 2020
5.900
5.900
5.800
5.810
230,910
-0.15(-2.52%)
Dec 11, 2020
5.820
5.980
5.815
5.960
396,400
+0.16(+2.67%)
Dec 10, 2020
5.740
5.815
5.730
5.805
373,978
+0.12(+2.20%)
Dec 09, 2020
5.590
5.690
5.580
5.680
333,500
+0.10(+1.88%)
Dec 08, 2020
5.610
5.640
5.560
5.575
549,945
-0.05(-0.98%)
Dec 07, 2020
5.590
5.670
5.540
5.630
477,053
+0.00(+0.00%)
Dec 04, 2020
5.660
5.690
5.620
5.630
350,100
-0.07(-1.23%)
Dec 03, 2020
5.710
5.720
5.670
5.700
268,047
-0.05(-0.87%)
Dec 02, 2020
5.650
5.775
5.645
5.750
347,985
+0.11(+1.95%)
Dec 01, 2020
5.720
5.729
5.625
5.640
520,026
-0.08(-1.40%)
Nov 30, 2020
5.870
5.870
5.720
5.720
487,801
-0.19(-3.21%)
Nov 27, 2020
5.820
5.915
5.820
5.910
198,500
+0.09(+1.63%)
Nov 25, 2020
6.000
6.000
5.800
5.815
429,500
-0.18(-3.08%)
Nov 24, 2020
5.870
6.000
5.850
6.000
407,287
+0.12(+2.04%)
Nov 23, 2020
5.910
5.929
5.865
5.880
199,474
+0.04(+0.68%)
Nov 20, 2020
5.880
5.890
5.820
5.840
501,700
-0.02(-0.34%)
Nov 19, 2020
5.890
5.910
5.840
5.860
185,146
-0.06(-1.01%)
Nov 18, 2020
5.900
5.949
5.900
5.920
441,206
+0.03(+0.51%)
Nov 17, 2020
5.930
5.930
5.870
5.890
376,933
-0.04(-0.67%)
Nov 16, 2020
5.870
5.930
5.810
5.930
251,295
+0.06(+1.02%)
Nov 13, 2020
5.820
5.910
5.800
5.870
357,700
+0.04(+0.69%)
Nov 12, 2020
5.860
5.875
5.820
5.830
496,115
-0.08(-1.35%)
Nov 11, 2020
6.010
6.010
5.881
5.910
535,513
-0.09(-1.50%)
Nov 10, 2020
5.910
6.020
5.910
6.000
317,156
+0.11(+1.87%)
Nov 09, 2020
5.920
5.945
5.890
5.890
315,321
-0.03(-0.51%)
Nov 06, 2020
5.960
6.000
5.920
5.920
207,600
-0.04(-0.67%)
Nov 05, 2020
6.030
6.080
5.930
5.960
566,240
+0.06(+1.02%)
Nov 04, 2020
5.900
5.920
5.840
5.900
416,431
+0.00(+0.00%)
Nov 03, 2020
5.910
5.920
5.860
5.900
335,757
+0.02(+0.34%)
Nov 02, 2020
5.790
5.890
5.780
5.880
334,938
+0.07(+1.20%)
Oct 30, 2020
5.870
5.870
5.780
5.810
370,700
-0.01(-0.17%)
Oct 29, 2020
5.810
5.865
5.800
5.820
812,817
-0.06(-1.02%)
Oct 28, 2020
5.850
5.900
5.820
5.880
633,748
-0.08(-1.34%)
Oct 27, 2020
6.000
6.050
5.950
5.960
438,507
-0.04(-0.67%)
Oct 26, 2020
6.090
6.090
5.970
6.000
625,556
-0.14(-2.28%)
Oct 23, 2020
6.090
6.140
6.065
6.140
285,900
+0.11(+1.82%)
Oct 22, 2020
6.070
6.110
6.030
6.030
494,154
-0.09(-1.47%)
Oct 21, 2020
6.130
6.160
6.100
6.120
1,108,266
+0.00(+0.00%)
Oct 20, 2020
6.080
6.130
6.050
6.120
1,519,390
+0.09(+1.49%)
Oct 19, 2020
6.060
6.080
5.970
6.030
329,546
+0.03(+0.50%)
Oct 16, 2020
6.010
6.050
5.950
6.000
626,300
+0.00(+0.00%)
Oct 15, 2020
5.850
6.000
5.850
6.000
856,014
+0.17(+2.92%)
Oct 14, 2020
5.850
5.865
5.760
5.830
164,033
+0.01(+0.17%)
Oct 13, 2020
5.850
5.860
5.793
5.820
152,009
-0.03(-0.51%)
Oct 12, 2020
5.830
5.850
5.760
5.850
377,049
+0.02(+0.34%)
Oct 09, 2020
5.850
5.910
5.780
5.830
316,500
+0.00(+0.00%)
Oct 08, 2020
5.990
6.000
5.820
5.830
497,702
-0.11(-1.85%)
Oct 07, 2020
5.870
5.970
5.870
5.940
196,300
+0.13(+2.24%)
Oct 06, 2020
5.760
5.908
5.760
5.810
307,849
+0.04(+0.69%)
Oct 05, 2020
5.680
5.780
5.680
5.770
166,230
+0.09(+1.58%)
Oct 02, 2020
5.590
5.694
5.590
5.680
103,700
+0.02(+0.35%)
Oct 01, 2020
5.720
5.720
5.640
5.660
193,904
-0.05(-0.88%)
Sep 30, 2020
5.520
5.790
5.520
5.710
327,652
+0.22(+4.01%)
Sep 29, 2020
5.490
5.510
5.450
5.490
139,837
+0.00(+0.00%)
Sep 28, 2020
5.420
5.500
5.380
5.490
125,061
+0.05(+0.92%)
Sep 25, 2020
5.450
5.470
5.430
5.440
114,900
-0.05(-0.91%)
Sep 24, 2020
5.420
5.525
5.400
5.490
243,966
+0.02(+0.37%)
Sep 23, 2020
5.530
5.555
5.455
5.470
293,853
-0.10(-1.80%)
Sep 22, 2020
5.570
5.649
5.550
5.570
213,645
+0.02(+0.36%)
Sep 21, 2020
5.700
5.700
5.500
5.550
494,939
-0.20(-3.48%)
Sep 18, 2020
5.580
5.750
5.550
5.750
506,000
+0.18(+3.23%)
Sep 17, 2020
5.400
5.570
5.400
5.570
375,679
+0.15(+2.77%)
Sep 16, 2020
5.370
5.440
5.370
5.420
243,125
+0.03(+0.56%)
Sep 15, 2020
5.440
5.440
5.360
5.390
416,961
-0.10(-1.82%)
Sep 14, 2020
5.460
5.490
5.420
5.490
205,600
+0.04(+0.73%)
Sep 11, 2020
5.520
5.530
5.430
5.450
241,400
-0.04(-0.73%)
Sep 10, 2020
5.520
5.570
5.480
5.490
197,088
+0.04(+0.73%)
Sep 09, 2020
5.460
5.505
5.440
5.450
182,479
-0.01(-0.18%)
Sep 08, 2020
5.450
5.480
5.435
5.460
328,629
-0.07(-1.18%)
Sep 04, 2020
5.530
5.550
5.460
5.525
210,200
-0.00(-0.09%)
Sep 03, 2020
5.600
5.600
5.500
5.530
404,476
-0.06(-1.07%)
Sep 02, 2020
5.640
5.640
5.550
5.590
444,456
-0.04(-0.71%)
Sep 01, 2020
5.550
5.670
5.530
5.630
324,463
+0.11(+1.99%)
Aug 31, 2020
5.570
5.590
5.510
5.520
278,418
+0.01(+0.18%)
Aug 28, 2020
5.530
5.540
5.490
5.510
377,100
-0.02(-0.36%)
Aug 27, 2020
5.460
5.540
5.440
5.530
340,330
+0.12(+2.12%)
Aug 26, 2020
5.370
5.420
5.330
5.415
144,351
+0.04(+0.65%)
Aug 25, 2020
5.330
5.430
5.320
5.380
366,335
+0.08(+1.41%)
Aug 24, 2020
5.400
5.400
5.271
5.305
273,600
-0.04(-0.84%)
Aug 21, 2020
5.320
5.365
5.270
5.350
353,200
+0.03(+0.56%)
Aug 20, 2020
5.290
5.320
5.220
5.320
174,784
+0.08(+1.62%)
Aug 19, 2020
5.250
5.265
5.215
5.235
79,216
+0.02(+0.29%)
Aug 18, 2020
5.280
5.280
5.180
5.220
267,985
-0.08(-1.51%)
Aug 17, 2020
5.200
5.300
5.200
5.300
660,935
+0.16(+3.11%)
Aug 14, 2020
5.130
5.200
5.120
5.140
323,200
+0.03(+0.59%)
Aug 13, 2020
5.050
5.140
5.035
5.110
454,919
+0.06(+1.19%)
Aug 12, 2020
5.070
5.090
5.020
5.050
133,741
-0.01(-0.20%)
Aug 11, 2020
5.090
5.120
5.060
5.060
272,142
+0.01(+0.20%)
Aug 10, 2020
5.070
5.086
5.040
5.050
135,400
-0.02(-0.39%)
Aug 07, 2020
5.110
5.110
5.040
5.070
171,600
-0.07(-1.36%)
Aug 06, 2020
5.210
5.240
5.130
5.140
288,274
-0.08(-1.53%)
Aug 05, 2020
5.240
5.250
5.180
5.220
203,408
+0.01(+0.19%)
Aug 04, 2020
5.290
5.290
5.200
5.210
370,077
-0.11(-1.98%)
Aug 03, 2020
5.370
5.370
5.273
5.315
340,164
-0.09(-1.76%)
Jul 31, 2020
5.390
5.428
5.380
5.410
131,000
+0.05(+1.03%)
Jul 30, 2020
5.350
5.400
5.350
5.355
166,685
-0.03(-0.65%)
Jul 29, 2020
5.350
5.400
5.350
5.390
82,884
+0.07(+1.32%)
Jul 28, 2020
5.360
5.360
5.280
5.320
53,385
-0.03(-0.56%)
Jul 27, 2020
5.460
5.460
5.350
5.350
154,027
-0.11(-2.01%)
Jul 24, 2020
5.390
5.470
5.390
5.460
152,600
+0.12(+2.15%)
Jul 23, 2020
5.390
5.390
5.325
5.345
132,619
-0.06(-1.02%)
Jul 22, 2020
5.380
5.420
5.340
5.400
132,381
+0.06(+1.12%)
Jul 21, 2020
5.350
5.380
5.300
5.340
61,232
+0.05(+0.95%)
Jul 20, 2020
5.370
5.370
5.260
5.290
183,634
-0.10(-1.86%)
Jul 17, 2020
5.420
5.436
5.375
5.390
95,200
-0.02(-0.37%)
Jul 16, 2020
5.500
5.510
5.390
5.410
168,771
-0.11(-1.99%)
Jul 15, 2020
5.350
5.520
5.350
5.520
194,551
+0.18(+3.37%)
Jul 14, 2020
5.340
5.390
5.340
5.340
40,537
+0.03(+0.56%)
Jul 13, 2020
5.400
5.410
5.300
5.310
162,742
-0.10(-1.85%)
Jul 10, 2020
5.300
5.430
5.290
5.410
188,000
+0.09(+1.79%)
Jul 09, 2020
5.290
5.380
5.245
5.315
226,554
+0.05(+0.85%)
Jul 08, 2020
5.060
5.270
5.060
5.270
228,036
+0.22(+4.36%)
Jul 07, 2020
5.020
5.100
5.020
5.050
76,148
+0.00(+0.00%)
Jul 06, 2020
5.060
5.080
5.010
5.050
169,954
+0.01(+0.20%)
Jul 02, 2020
5.080
5.090
5.020
5.040
155,200
-0.07(-1.37%)
Jul 01, 2020
5.090
5.110
5.010
5.110
175,267
+0.05(+0.99%)
Jun 30, 2020
5.030
5.100
4.970
5.060
275,988
+0.07(+1.40%)
Jun 29, 2020
4.930
5.030
4.905
4.990
203,244
+0.13(+2.67%)
Jun 26, 2020
4.990
4.990
4.850
4.860
261,400
-0.14(-2.80%)
Jun 25, 2020
4.980
5.020
4.960
5.000
59,217
+0.00(+0.10%)
Jun 24, 2020
5.030
5.049
4.990
4.995
169,642
-0.05(-1.09%)
Jun 23, 2020
5.030
5.060
5.000
5.050
181,986
+0.00(+0.10%)
Jun 22, 2020
5.010
5.050
4.970
5.045
154,683
+0.04(+0.70%)
Jun 19, 2020
5.040
5.040
4.967
5.010
118,600
-0.01(-0.20%)
Jun 18, 2020
5.080
5.080
5.010
5.020
122,867
-0.06(-1.18%)
Jun 17, 2020
5.120
5.120
5.060
5.080
65,334
-0.04(-0.78%)
Jun 16, 2020
5.200
5.200
5.100
5.120
176,459
-0.07(-1.35%)
Jun 15, 2020
5.180
5.220
5.160
5.190
54,192
-0.02(-0.36%)
Jun 12, 2020
5.160
5.210
5.160
5.209
45,300
+0.04(+0.75%)
Jun 11, 2020
5.220
5.232
5.170
5.170
142,411
-0.06(-1.15%)
Jun 10, 2020
5.260
5.300
5.220
5.230
28,578
+0.01(+0.19%)
Jun 09, 2020
5.260
5.260
5.200
5.220
157,962
-0.07(-1.32%)
Jun 08, 2020
5.320
5.320
5.270
5.290
102,964
-0.04(-0.75%)
Jun 05, 2020
5.400
5.400
5.301
5.330
174,900
-0.08(-1.45%)
Jun 04, 2020
5.310
5.450
5.310
5.409
184,165
+0.15(+2.76%)
Jun 03, 2020
5.300
5.320
5.260
5.263
65,880
+0.01(+0.15%)
Jun 02, 2020
5.300
5.300
5.240
5.255
70,048
-0.05(-1.04%)
Jun 01, 2020
5.290
5.330
5.250
5.310
84,874
-0.04(-0.75%)
May 29, 2020
5.300
5.360
5.270
5.350
115,000
+0.08(+1.52%)
May 28, 2020
5.160
5.320
5.160
5.270
147,811
+0.08(+1.54%)
May 27, 2020
5.250
5.250
5.160
5.190
109,059
-0.02(-0.38%)
May 26, 2020
5.200
5.250
5.200
5.210
46,677
-0.01(-0.29%)
May 22, 2020
5.220
5.250
5.180
5.225
38,900
-0.08(-1.42%)
May 21, 2020
5.270
5.340
5.240
5.300
74,034
+0.03(+0.57%)
May 20, 2020
5.160
5.270
5.150
5.270
95,302
+0.14(+2.73%)
May 19, 2020
5.170
5.170
5.120
5.130
79,296
+0.01(+0.20%)
May 18, 2020
5.150
5.150
5.100
5.120
103,271
-0.05(-0.97%)
May 15, 2020
5.200
5.210
5.120
5.170
115,800
-0.02(-0.39%)
May 14, 2020
5.150
5.200
5.110
5.190
53,988
+0.03(+0.58%)
May 13, 2020
5.220
5.238
5.160
5.160
124,785
-0.10(-1.90%)
May 12, 2020
5.300
5.306
5.230
5.260
73,268
-0.03(-0.57%)
May 11, 2020
5.360
5.370
5.290
5.290
70,485
-0.08(-1.49%)
May 08, 2020
5.310
5.378
5.310
5.370
60,400
+0.03(+0.56%)
May 07, 2020
5.330
5.380
5.310
5.340
153,395
+0.07(+1.33%)
May 06, 2020
5.340
5.340
5.260
5.270
42,849
-0.08(-1.46%)
May 05, 2020
5.340
5.348
5.280
5.348
99,028
+0.04(+0.71%)
May 04, 2020
5.310
5.320
5.210
5.310
169,472
+0.00(+0.00%)
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.