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
Glencore Internation
(OP:
GLCNF
)
6.350
+0.134 (+2.16%)
Streaming Delayed Price
Updated: 3:23 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 (%)
Mar 31, 2021
3.860
3.960
3.860
3.920
43,837
+0.00(+0.00%)
Mar 30, 2021
3.820
3.934
3.820
3.920
10,023
-0.05(-1.26%)
Mar 29, 2021
3.940
3.970
3.800
3.970
48,396
+0.05(+1.15%)
Mar 26, 2021
3.805
3.980
3.770
3.925
218,900
+0.22(+6.08%)
Mar 25, 2021
3.581
3.710
3.581
3.700
81,729
-0.11(-3.01%)
Mar 24, 2021
3.780
3.850
3.755
3.815
24,276
+0.11(+3.11%)
Mar 23, 2021
3.850
3.850
3.670
3.700
82,000
-0.20(-5.13%)
Mar 22, 2021
3.860
3.950
3.860
3.900
12,024
+0.03(+0.78%)
Mar 19, 2021
3.900
3.950
3.830
3.870
22,500
-0.10(-2.64%)
Mar 18, 2021
4.040
4.040
3.920
3.975
21,788
-0.02(-0.38%)
Mar 17, 2021
3.980
3.990
3.935
3.990
9,535
+0.00(+0.00%)
Mar 16, 2021
3.940
4.000
3.930
3.990
13,053
-0.04(-0.99%)
Mar 15, 2021
4.060
4.060
3.920
4.030
29,041
+0.00(+0.00%)
Mar 12, 2021
3.990
4.070
3.940
4.030
153,100
-0.01(-0.37%)
Mar 11, 2021
3.950
4.058
3.950
4.045
30,947
+0.11(+2.80%)
Mar 10, 2021
3.950
3.980
3.900
3.935
91,113
-0.06(-1.62%)
Mar 09, 2021
3.932
4.000
3.900
4.000
75,700
+0.03(+0.76%)
Mar 08, 2021
3.940
4.060
3.940
3.970
241,336
+0.01(+0.25%)
Mar 05, 2021
4.010
4.070
3.880
3.960
98,700
+0.05(+1.28%)
Mar 04, 2021
4.090
4.090
3.870
3.910
280,528
-0.29(-6.90%)
Mar 03, 2021
4.185
4.220
4.130
4.200
24,404
+0.02(+0.48%)
Mar 02, 2021
4.180
4.240
4.145
4.180
23,107
+0.01(+0.24%)
Mar 01, 2021
4.140
4.180
4.110
4.170
207,890
+0.14(+3.47%)
Feb 26, 2021
4.180
4.180
4.030
4.030
300,200
-0.17(-3.96%)
Feb 25, 2021
4.300
4.400
4.180
4.196
77,520
-0.12(-2.87%)
Feb 24, 2021
4.320
4.350
4.180
4.320
101,079
-0.01(-0.23%)
Feb 23, 2021
4.150
4.360
4.080
4.330
201,892
+0.03(+0.70%)
Feb 22, 2021
4.150
4.370
4.150
4.300
378,683
+0.12(+2.87%)
Feb 19, 2021
4.240
4.250
4.130
4.180
222,700
+0.10(+2.45%)
Feb 18, 2021
4.120
4.120
4.020
4.080
45,601
+0.06(+1.49%)
Feb 17, 2021
4.030
4.090
3.980
4.020
40,212
+0.00(+0.00%)
Feb 16, 2021
3.950
4.040
3.890
4.020
188,764
+0.30(+8.06%)
Feb 12, 2021
3.730
3.762
3.685
3.720
24,100
+0.03(+0.81%)
Feb 11, 2021
3.770
3.770
3.660
3.690
20,799
-0.02(-0.54%)
Feb 10, 2021
3.760
3.860
3.700
3.710
63,306
+0.05(+1.37%)
Feb 09, 2021
3.685
3.740
3.620
3.660
29,314
-0.00(-0.14%)
Feb 08, 2021
3.620
3.700
3.600
3.665
69,352
+0.08(+2.09%)
Feb 05, 2021
3.490
3.600
3.480
3.590
60,400
+0.19(+5.59%)
Feb 04, 2021
3.410
3.430
3.360
3.400
37,766
-0.01(-0.29%)
Feb 03, 2021
3.360
3.410
3.357
3.410
42,453
+0.04(+1.19%)
Feb 02, 2021
3.375
3.410
3.330
3.370
14,290
-0.07(-2.03%)
Feb 01, 2021
3.510
3.510
3.400
3.440
119,279
+0.08(+2.53%)
Jan 29, 2021
3.420
3.490
3.300
3.355
38,600
-0.06(-1.61%)
Jan 28, 2021
3.380
3.470
3.380
3.410
73,975
+0.15(+4.60%)
Jan 27, 2021
3.270
3.360
3.200
3.260
104,236
-0.21(-6.05%)
Jan 26, 2021
3.580
3.580
3.470
3.470
47,759
-0.13(-3.61%)
Jan 25, 2021
3.530
3.600
3.510
3.600
93,883
-0.07(-1.91%)
Jan 22, 2021
3.700
3.750
3.670
3.670
139,200
-0.13(-3.42%)
Jan 21, 2021
3.900
3.930
3.785
3.800
50,314
-0.05(-1.17%)
Jan 20, 2021
3.910
3.910
3.825
3.845
41,787
+0.08(+1.99%)
Jan 19, 2021
3.850
3.850
3.710
3.770
81,326
-0.04(-1.05%)
Jan 15, 2021
3.870
3.870
3.770
3.810
43,400
-0.10(-2.68%)
Jan 14, 2021
3.850
3.940
3.850
3.915
24,740
+0.08(+2.22%)
Jan 13, 2021
3.840
3.860
3.780
3.830
39,061
+0.04(+0.92%)
Jan 12, 2021
3.660
3.830
3.660
3.795
65,186
+0.14(+3.83%)
Jan 11, 2021
3.620
3.720
3.570
3.655
64,151
-0.10(-2.79%)
Jan 08, 2021
3.750
3.820
3.710
3.760
161,500
-0.05(-1.18%)
Jan 07, 2021
3.780
3.805
3.742
3.805
24,143
+0.04(+0.93%)
Jan 06, 2021
3.590
3.790
3.590
3.770
67,566
+0.30(+8.65%)
Jan 05, 2021
3.395
3.500
3.350
3.470
71,473
+0.17(+5.15%)
Jan 04, 2021
3.430
3.430
3.300
3.300
67,381
+0.15(+4.76%)
Dec 31, 2020
3.150
3.150
3.150
32,997
-0.06(-1.72%)
Dec 30, 2020
3.200
3.250
3.200
3.205
32,997
+0.03(+0.94%)
Dec 29, 2020
3.220
3.220
3.160
3.175
22,149
-0.03(-0.94%)
Dec 28, 2020
3.180
3.300
3.180
3.205
65,298
+0.02(+0.63%)
Dec 24, 2020
3.190
3.190
3.185
3.185
10,900
-0.00(-0.16%)
Dec 23, 2020
3.200
3.200
3.140
3.190
365,323
+0.10(+3.24%)
Dec 22, 2020
3.180
3.180
3.060
3.090
97,981
-0.09(-2.83%)
Dec 21, 2020
3.170
3.190
3.100
3.180
55,982
-0.08(-2.45%)
Dec 18, 2020
3.330
3.330
3.255
3.260
21,600
-0.04(-1.21%)
Dec 17, 2020
3.340
3.340
3.280
3.300
63,042
-0.00(-0.06%)
Dec 16, 2020
3.290
3.330
3.250
3.302
68,183
+0.06(+1.76%)
Dec 15, 2020
3.160
3.260
3.160
3.245
163,217
+0.10(+3.34%)
Dec 14, 2020
3.140
3.170
3.110
3.140
109,670
-0.02(-0.63%)
Dec 11, 2020
3.130
3.170
3.100
3.160
329,800
+0.00(+0.00%)
Dec 10, 2020
3.200
3.210
3.110
3.160
106,897
-0.01(-0.47%)
Dec 09, 2020
3.260
3.260
3.170
3.175
70,044
-0.02(-0.47%)
Dec 08, 2020
3.160
3.210
3.150
3.190
48,480
-0.01(-0.31%)
Dec 07, 2020
3.240
3.240
3.150
3.200
86,656
-0.02(-0.62%)
Dec 04, 2020
3.150
3.250
3.150
3.220
196,200
+0.10(+3.04%)
Dec 03, 2020
3.075
3.155
3.060
3.125
252,831
+0.15(+4.87%)
Dec 02, 2020
2.990
2.990
2.940
2.980
23,726
+0.02(+0.68%)
Dec 01, 2020
2.970
2.990
2.900
2.960
68,229
+0.13(+4.59%)
Nov 30, 2020
2.850
2.930
2.830
2.830
48,121
-0.05(-1.74%)
Nov 27, 2020
2.890
2.890
2.840
2.880
74,000
-0.03(-1.03%)
Nov 25, 2020
2.860
2.910
2.840
2.910
51,000
+0.09(+3.19%)
Nov 24, 2020
2.760
2.835
2.760
2.820
105,340
+0.12(+4.44%)
Nov 23, 2020
2.630
2.710
2.630
2.700
16,426
+0.10(+3.85%)
Nov 20, 2020
2.580
2.600
2.560
2.600
49,100
+0.06(+2.36%)
Nov 19, 2020
2.550
2.550
2.500
2.540
15,462
-0.02(-0.78%)
Nov 18, 2020
2.540
2.580
2.540
2.560
92,729
+0.02(+0.79%)
Nov 17, 2020
2.580
2.590
2.520
2.540
173,554
-0.04(-1.55%)
Nov 16, 2020
2.550
2.630
2.550
2.580
78,703
+0.05(+1.98%)
Nov 13, 2020
2.450
2.530
2.450
2.530
122,300
+0.09(+3.69%)
Nov 12, 2020
2.470
2.500
2.440
2.440
2,835
-0.03(-1.21%)
Nov 11, 2020
2.500
2.500
2.450
2.470
76,167
-0.01(-0.60%)
Nov 10, 2020
2.440
2.500
2.440
2.485
57,592
+0.16(+6.89%)
Nov 09, 2020
2.430
2.490
2.325
2.325
253,144
+0.10(+4.30%)
Nov 06, 2020
2.170
2.250
2.170
2.229
16,400
+0.06(+2.72%)
Nov 05, 2020
2.100
2.170
2.100
2.170
43,346
+0.08(+3.98%)
Nov 04, 2020
2.070
2.115
2.070
2.087
5,620
+0.03(+1.31%)
Nov 03, 2020
2.100
2.110
2.060
2.060
6,332
+0.03(+1.48%)
Nov 02, 2020
2.050
2.050
2.010
2.030
36,901
+0.02(+1.00%)
Oct 30, 2020
1.990
2.013
1.990
2.010
24,800
-0.04(-1.95%)
Oct 29, 2020
2.010
2.050
1.970
2.050
24,153
+0.04(+1.99%)
Oct 28, 2020
2.010
2.050
2.000
2.010
127,474
-0.09(-4.29%)
Oct 27, 2020
2.090
2.120
2.070
2.100
48,452
-0.05(-2.33%)
Oct 26, 2020
2.160
2.205
2.150
2.150
37,715
-0.03(-1.38%)
Oct 23, 2020
2.200
2.200
2.180
2.180
3,600
+0.00(+0.00%)
Oct 22, 2020
2.180
2.180
2.140
2.180
156,753
-0.01(-0.46%)
Oct 21, 2020
2.205
2.225
2.190
2.190
47,171
+0.02(+0.92%)
Oct 20, 2020
2.180
2.210
2.150
2.170
6,317
+0.02(+0.93%)
Oct 19, 2020
2.120
2.170
2.120
2.150
18,874
+0.06(+2.87%)
Oct 16, 2020
2.090
2.120
2.080
2.090
123,300
-0.03(-1.42%)
Oct 15, 2020
2.100
2.140
2.080
2.120
17,478
-0.07(-3.42%)
Oct 14, 2020
2.220
2.220
2.160
2.195
20,921
+0.04(+2.09%)
Oct 13, 2020
2.180
2.220
2.150
2.150
10,052
-0.07(-3.15%)
Oct 12, 2020
2.250
2.270
2.220
2.220
16,418
-0.04(-1.75%)
Oct 09, 2020
2.260
2.320
2.240
2.260
14,300
+0.07(+3.17%)
Oct 08, 2020
2.190
2.230
2.185
2.190
28,212
-0.01(-0.45%)
Oct 07, 2020
2.165
2.200
2.160
2.200
13,630
+0.07(+3.29%)
Oct 06, 2020
2.150
2.176
2.103
2.130
20,989
-0.02(-0.93%)
Oct 05, 2020
2.080
2.150
2.080
2.150
25,612
+0.08(+3.86%)
Oct 02, 2020
2.040
2.130
2.040
2.070
8,800
+0.00(+0.00%)
Oct 01, 2020
2.050
2.080
2.040
2.070
44,251
-0.02(-0.72%)
Sep 30, 2020
2.070
2.120
2.065
2.085
9,742
-0.00(-0.24%)
Sep 29, 2020
2.130
2.130
2.060
2.090
46,652
-0.05(-2.34%)
Sep 28, 2020
2.200
2.200
2.090
2.140
213,648
+0.03(+1.42%)
Sep 25, 2020
2.130
2.130
2.100
2.110
4,200
-0.03(-1.40%)
Sep 24, 2020
2.150
2.180
2.120
2.140
78,756
-0.01(-0.47%)
Sep 23, 2020
2.200
2.250
2.150
2.150
34,348
-0.06(-2.71%)
Sep 22, 2020
2.260
2.260
2.190
2.210
20,468
-0.02(-0.67%)
Sep 21, 2020
2.280
2.280
2.190
2.225
28,687
-0.11(-4.91%)
Sep 18, 2020
2.400
2.400
2.310
2.340
24,700
-0.08(-3.31%)
Sep 17, 2020
2.390
2.420
2.350
2.420
23,501
+0.01(+0.41%)
Sep 16, 2020
2.420
2.450
2.390
2.410
132,968
+0.02(+0.84%)
Sep 15, 2020
2.450
2.450
2.390
2.390
101,027
+0.07(+3.15%)
Sep 14, 2020
2.360
2.360
2.310
2.317
34,060
+0.02(+0.74%)
Sep 11, 2020
2.284
2.350
2.284
2.300
85,500
+0.06(+2.68%)
Sep 10, 2020
2.290
2.290
2.230
2.240
7,568
-0.06(-2.61%)
Sep 09, 2020
2.250
2.300
2.250
2.300
20,300
+0.04(+1.77%)
Sep 08, 2020
2.250
2.280
2.240
2.260
14,262
-0.06(-2.59%)
Sep 04, 2020
2.290
2.320
2.240
2.320
76,000
+0.11(+4.98%)
Sep 03, 2020
2.320
2.320
2.190
2.210
26,442
-0.12(-5.35%)
Sep 02, 2020
2.310
2.350
2.310
2.335
33,824
+0.04(+1.52%)
Sep 01, 2020
2.340
2.340
2.280
2.300
13,921
-0.02(-0.86%)
Aug 31, 2020
2.450
2.450
2.235
2.320
55,285
+0.07(+3.11%)
Aug 28, 2020
2.230
2.260
2.230
2.250
28,700
+0.03(+1.35%)
Aug 27, 2020
2.250
2.280
2.220
2.220
153,836
+0.00(+0.00%)
Aug 26, 2020
2.210
2.250
2.210
2.220
57,732
+0.01(+0.45%)
Aug 25, 2020
2.220
2.280
2.210
2.210
64,259
-0.04(-1.78%)
Aug 24, 2020
2.230
2.280
2.230
2.250
26,504
+0.06(+2.74%)
Aug 21, 2020
2.220
2.220
2.174
2.190
20,800
-0.06(-2.88%)
Aug 20, 2020
2.250
2.260
2.210
2.255
12,840
-0.08(-3.22%)
Aug 19, 2020
2.280
2.340
2.280
2.330
61,090
+0.05(+2.19%)
Aug 18, 2020
2.280
2.300
2.260
2.280
26,504
+0.00(+0.02%)
Aug 17, 2020
2.260
2.310
2.250
2.280
26,079
+0.04(+1.76%)
Aug 14, 2020
2.250
2.280
2.230
2.240
33,500
-0.06(-2.50%)
Aug 13, 2020
2.290
2.315
2.290
2.297
9,285
-0.04(-1.56%)
Aug 12, 2020
2.350
2.370
2.320
2.334
8,184
+0.00(+0.17%)
Aug 11, 2020
2.321
2.340
2.300
2.330
11,535
+0.06(+2.64%)
Aug 10, 2020
2.250
2.280
2.250
2.270
65,600
+0.02(+0.89%)
Aug 07, 2020
2.320
2.320
2.250
2.250
36,300
-0.15(-6.25%)
Aug 06, 2020
2.420
2.450
2.360
2.400
52,552
-0.14(-5.51%)
Aug 05, 2020
2.450
2.560
2.450
2.540
224,398
+0.13(+5.39%)
Aug 04, 2020
2.390
2.410
2.380
2.410
5,825
+0.05(+2.12%)
Aug 03, 2020
2.310
2.400
2.290
2.360
66,634
+0.08(+3.74%)
Jul 31, 2020
2.360
2.360
2.250
2.275
41,500
-0.08(-3.60%)
Jul 30, 2020
2.340
2.360
2.280
2.360
21,501
-0.04(-1.67%)
Jul 29, 2020
2.350
2.410
2.350
2.400
63,430
+0.01(+0.42%)
Jul 28, 2020
2.390
2.390
2.350
2.390
34,669
-0.03(-1.12%)
Jul 27, 2020
2.360
2.420
2.360
2.417
52,561
+0.09(+3.73%)
Jul 24, 2020
2.340
2.350
2.300
2.330
36,000
-0.01(-0.43%)
Jul 23, 2020
2.290
2.370
2.290
2.340
27,179
+0.07(+3.08%)
Jul 22, 2020
2.300
2.300
2.250
2.270
59,941
-0.06(-2.37%)
Jul 21, 2020
2.350
2.350
2.300
2.325
28,056
+0.01(+0.43%)
Jul 20, 2020
2.260
2.350
2.260
2.315
147,706
+0.02(+0.65%)
Jul 17, 2020
2.270
2.300
2.270
2.300
27,800
+0.02(+0.88%)
Jul 16, 2020
2.250
2.310
2.250
2.280
38,292
-0.01(-0.44%)
Jul 15, 2020
2.320
2.340
2.270
2.290
27,724
+0.02(+0.88%)
Jul 14, 2020
2.180
2.270
2.180
2.270
46,408
+0.06(+2.71%)
Jul 13, 2020
2.310
2.310
2.210
2.210
70,492
-0.03(-1.34%)
Jul 10, 2020
2.180
2.250
2.180
2.240
25,100
+0.08(+3.70%)
Jul 09, 2020
2.190
2.250
2.160
2.160
47,075
-0.02(-0.92%)
Jul 08, 2020
2.200
2.200
2.160
2.180
26,220
-0.00(-0.23%)
Jul 07, 2020
2.140
2.220
2.140
2.185
11,220
-0.02(-0.68%)
Jul 06, 2020
2.150
2.200
2.150
2.200
47,548
+0.10(+4.76%)
Jul 02, 2020
2.130
2.200
2.100
2.100
16,600
-0.01(-0.47%)
Jul 01, 2020
2.105
2.120
2.090
2.110
8,795
+0.02(+0.96%)
Jun 30, 2020
2.080
2.150
2.070
2.090
23,059
+0.00(+0.24%)
Jun 29, 2020
2.130
2.130
2.060
2.085
17,989
+0.04(+1.71%)
Jun 26, 2020
2.160
2.160
2.050
2.050
10,500
-0.07(-3.30%)
Jun 25, 2020
2.120
2.120
2.060
2.120
20,976
+0.02(+0.95%)
Jun 24, 2020
2.140
2.160
2.050
2.100
30,203
-0.04(-1.87%)
Jun 23, 2020
2.120
2.180
2.120
2.140
16,859
+0.08(+3.88%)
Jun 22, 2020
2.100
2.100
2.050
2.060
20,985
-0.02(-1.20%)
Jun 19, 2020
2.200
2.200
2.060
2.085
40,500
-0.04(-1.88%)
Jun 18, 2020
2.150
2.150
2.100
2.125
27,994
-0.04(-2.07%)
Jun 17, 2020
2.220
2.220
2.130
2.170
43,255
+0.01(+0.46%)
Jun 16, 2020
2.260
2.260
2.120
2.160
159,191
-0.02(-0.92%)
Jun 15, 2020
2.100
2.180
2.060
2.180
11,206
-0.02(-0.91%)
Jun 12, 2020
2.230
2.230
2.140
2.200
24,400
+0.09(+4.27%)
Jun 11, 2020
2.140
2.180
2.080
2.110
16,197
-0.18(-7.66%)
Jun 10, 2020
2.270
2.285
2.260
2.285
15,927
+0.06(+2.47%)
Jun 09, 2020
2.270
2.270
2.220
2.230
7,745
-0.04(-1.76%)
Jun 08, 2020
2.360
2.360
2.270
2.270
12,545
+0.01(+0.44%)
Jun 05, 2020
2.240
2.340
2.240
2.260
211,600
+0.12(+5.61%)
Jun 04, 2020
2.130
2.150
2.100
2.140
103,673
+0.01(+0.47%)
Jun 03, 2020
2.100
2.170
2.100
2.130
95,584
+0.09(+4.67%)
Jun 02, 2020
2.020
2.050
2.019
2.035
132,446
+0.11(+5.44%)
Jun 01, 2020
1.930
2.000
1.930
1.930
98,915
+0.08(+4.32%)
May 29, 2020
1.880
1.880
1.850
1.850
20,000
-0.09(-4.64%)
May 28, 2020
1.940
1.950
1.930
1.940
124,830
+0.01(+0.52%)
May 27, 2020
1.920
1.950
1.890
1.930
31,451
+0.05(+2.66%)
May 26, 2020
1.870
1.900
1.870
1.880
82,741
+0.08(+4.44%)
May 22, 2020
1.830
1.830
1.800
1.800
147,500
-0.04(-2.22%)
May 21, 2020
1.870
1.880
1.840
1.841
69,161
-0.04(-2.09%)
May 20, 2020
1.880
1.900
1.850
1.880
31,071
-0.00(-0.15%)
May 19, 2020
1.860
1.883
1.860
1.883
9,116
+0.05(+2.89%)
May 18, 2020
1.800
1.890
1.800
1.830
27,683
+0.13(+7.65%)
May 15, 2020
1.713
1.770
1.690
1.700
6,200
+0.01(+0.89%)
May 14, 2020
1.640
1.685
1.580
1.685
25,606
+0.01(+0.30%)
May 13, 2020
1.700
1.720
1.660
1.680
23,870
-0.13(-7.18%)
May 12, 2020
1.880
1.880
1.800
1.810
17,856
-0.03(-1.69%)
May 11, 2020
1.790
1.850
1.780
1.841
9,952
+0.03(+1.72%)
May 08, 2020
1.810
1.860
1.800
1.810
3,400
-0.02(-1.09%)
May 07, 2020
1.840
1.860
1.800
1.830
61,875
+0.02(+1.10%)
May 06, 2020
1.820
1.840
1.800
1.810
92,488
+0.02(+1.12%)
May 05, 2020
1.810
1.820
1.760
1.790
13,949
+0.04(+2.29%)
May 04, 2020
1.710
1.750
1.680
1.750
122,118
+0.00(+0.00%)
May 01, 2020
1.750
1.800
1.722
1.750
25,700
-0.09(-5.10%)
Apr 30, 2020
1.850
1.880
1.820
1.844
29,185
-0.07(-3.71%)
Apr 29, 2020
1.860
1.950
1.860
1.915
38,572
+0.09(+4.93%)
Apr 28, 2020
1.810
1.850
1.790
1.825
22,617
+0.07(+4.29%)
Apr 27, 2020
1.710
1.760
1.710
1.750
51,052
-0.02(-1.13%)
Apr 24, 2020
1.790
1.790
1.700
1.770
148,300
-0.02(-1.12%)
Apr 23, 2020
1.750
1.800
1.740
1.790
38,360
+0.07(+4.07%)
Apr 22, 2020
1.730
1.730
1.700
1.720
36,585
+0.06(+3.61%)
Apr 21, 2020
1.650
1.670
1.638
1.660
282,549
-0.08(-4.60%)
Apr 20, 2020
1.760
1.800
1.700
1.740
66,272
-0.02(-1.14%)
Apr 17, 2020
1.810
1.810
1.740
1.760
322,200
+0.11(+6.99%)
Apr 16, 2020
1.650
1.650
1.630
1.645
19,370
-0.08(-4.91%)
Apr 15, 2020
1.660
1.740
1.660
1.730
137,143
-0.09(-5.21%)
Apr 14, 2020
1.820
1.826
1.800
1.825
55,030
+0.00(+0.27%)
Apr 13, 2020
1.810
1.890
1.800
1.820
17,525
+0.01(+0.28%)
Apr 09, 2020
1.800
1.840
1.770
1.815
264,900
+0.10(+6.14%)
Apr 08, 2020
1.710
1.740
1.670
1.710
73,888
-0.02(-0.87%)
Apr 07, 2020
1.740
1.780
1.700
1.725
76,311
+0.14(+9.09%)
Apr 06, 2020
1.520
1.630
1.520
1.581
51,423
+0.09(+6.12%)
Apr 03, 2020
1.460
1.540
1.440
1.490
135,700
-0.11(-6.88%)
Apr 02, 2020
1.500
1.600
1.490
1.600
66,800
+0.15(+9.97%)
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.