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
Obsidian Energy Ltd
(NY:
OBE
)
6.990
-0.310 (-4.25%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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, 2024
9.030
9.030
8.570
8.570
405,999
-0.49(-5.41%)
Apr 29, 2024
9.000
9.060
8.883
9.060
378,876
+0.08(+0.89%)
Apr 26, 2024
8.750
9.065
8.710
8.980
662,309
+0.19(+2.16%)
Apr 25, 2024
8.550
8.835
8.510
8.790
555,381
+0.22(+2.57%)
Apr 24, 2024
8.420
8.610
8.400
8.570
436,123
+0.04(+0.47%)
Apr 23, 2024
8.120
8.530
8.050
8.530
479,115
+0.42(+5.18%)
Apr 22, 2024
8.020
8.155
7.931
8.110
248,146
+0.02(+0.25%)
Apr 19, 2024
8.140
8.270
8.070
8.090
320,844
-0.04(-0.49%)
Apr 18, 2024
8.180
8.280
8.130
8.130
224,497
-0.05(-0.61%)
Apr 17, 2024
8.210
8.320
8.130
8.180
253,014
-0.09(-1.09%)
Apr 16, 2024
8.220
8.310
8.110
8.270
288,800
-0.08(-0.96%)
Apr 15, 2024
8.510
8.550
8.350
8.350
253,866
-0.14(-1.65%)
Apr 12, 2024
8.760
8.810
8.480
8.490
374,084
-0.17(-1.96%)
Apr 11, 2024
8.670
8.760
8.600
8.660
327,828
-0.08(-0.92%)
Apr 10, 2024
8.540
8.770
8.525
8.740
732,629
+0.10(+1.16%)
Apr 09, 2024
8.400
8.795
8.400
8.640
932,117
+0.28(+3.35%)
Apr 08, 2024
8.530
8.580
8.355
8.360
403,213
-0.16(-1.88%)
Apr 05, 2024
8.430
8.610
8.410
8.520
273,005
+0.15(+1.79%)
Apr 04, 2024
8.490
8.595
8.355
8.370
624,436
-0.15(-1.76%)
Apr 03, 2024
8.550
8.560
8.499
8.520
487,696
+0.01(+0.12%)
Apr 02, 2024
8.360
8.550
8.360
8.510
434,116
+0.22(+2.65%)
Apr 01, 2024
8.240
8.360
8.240
8.290
318,176
+0.07(+0.85%)
Mar 28, 2024
8.170
8.300
8.140
8.220
301,947
+0.08(+0.98%)
Mar 27, 2024
7.770
8.180
7.730
8.140
704,763
+0.13(+1.62%)
Mar 26, 2024
8.060
8.110
7.980
8.010
352,900
-0.06(-0.74%)
Mar 25, 2024
7.830
8.125
7.830
8.070
577,917
+0.24(+3.07%)
Mar 22, 2024
8.010
8.050
7.780
7.830
651,709
-0.21(-2.61%)
Mar 21, 2024
7.980
8.120
7.980
8.040
196,169
+0.01(+0.12%)
Mar 20, 2024
8.080
8.140
7.880
8.030
784,885
-0.12(-1.47%)
Mar 19, 2024
7.930
8.180
7.880
8.150
597,017
+0.23(+2.90%)
Mar 18, 2024
7.750
7.955
7.695
7.920
374,927
+0.23(+2.99%)
Mar 15, 2024
7.750
7.830
7.640
7.690
344,449
-0.01(-0.13%)
Mar 14, 2024
7.500
7.740
7.433
7.700
609,666
+0.34(+4.62%)
Mar 13, 2024
7.200
7.500
7.200
7.360
653,637
+0.19(+2.65%)
Mar 12, 2024
7.170
7.185
7.090
7.170
232,213
+0.01(+0.14%)
Mar 11, 2024
7.120
7.170
6.980
7.160
279,969
+0.11(+1.56%)
Mar 08, 2024
7.120
7.180
6.990
7.050
181,213
-0.06(-0.84%)
Mar 07, 2024
7.050
7.210
6.980
7.110
278,184
+0.03(+0.42%)
Mar 06, 2024
7.150
7.195
7.020
7.080
418,332
+0.04(+0.57%)
Mar 05, 2024
7.110
7.170
7.010
7.040
222,609
-0.07(-0.98%)
Mar 04, 2024
7.230
7.250
7.070
7.110
344,010
-0.05(-0.70%)
Mar 01, 2024
7.160
7.290
7.150
7.160
429,908
+0.05(+0.70%)
Feb 29, 2024
7.000
7.160
6.980
7.110
301,040
+0.09(+1.28%)
Feb 28, 2024
7.060
7.205
6.980
7.020
427,989
+0.00(+0.00%)
Feb 27, 2024
6.870
7.095
6.820
7.020
491,870
+0.22(+3.24%)
Feb 26, 2024
6.900
6.960
6.780
6.800
190,857
-0.13(-1.88%)
Feb 23, 2024
7.100
7.100
6.850
6.930
401,428
-0.21(-2.94%)
Feb 22, 2024
6.900
7.240
6.900
7.140
678,816
+0.19(+2.73%)
Feb 21, 2024
6.800
7.050
6.800
6.950
273,072
+0.15(+2.21%)
Feb 20, 2024
6.810
6.880
6.725
6.800
418,355
-0.06(-0.87%)
Feb 16, 2024
6.770
6.895
6.750
6.860
375,748
+0.08(+1.18%)
Feb 15, 2024
6.500
6.780
6.470
6.780
563,378
+0.35(+5.44%)
Feb 14, 2024
6.500
6.530
6.390
6.430
291,807
+0.01(+0.16%)
Feb 13, 2024
6.650
6.650
6.380
6.420
214,812
-0.27(-4.04%)
Feb 12, 2024
6.470
6.725
6.470
6.690
227,616
+0.18(+2.76%)
Feb 09, 2024
6.590
6.645
6.455
6.510
213,853
-0.09(-1.36%)
Feb 08, 2024
6.480
6.625
6.480
6.600
133,202
+0.09(+1.38%)
Feb 07, 2024
6.480
6.510
6.410
6.510
128,936
+0.11(+1.72%)
Feb 06, 2024
6.390
6.550
6.340
6.400
159,626
+0.06(+0.95%)
Feb 05, 2024
6.500
6.510
6.340
6.340
285,205
-0.20(-3.06%)
Feb 02, 2024
6.770
6.770
6.530
6.540
208,289
-0.21(-3.11%)
Feb 01, 2024
6.820
6.960
6.730
6.750
386,928
-0.04(-0.59%)
Jan 31, 2024
6.950
6.960
6.790
6.790
295,612
-0.14(-2.02%)
Jan 30, 2024
6.710
6.930
6.710
6.930
324,535
+0.13(+1.91%)
Jan 29, 2024
6.820
6.856
6.760
6.800
201,988
-0.08(-1.16%)
Jan 26, 2024
6.790
6.890
6.640
6.880
294,091
+0.05(+0.73%)
Jan 25, 2024
6.650
6.850
6.650
6.830
298,174
+0.24(+3.64%)
Jan 24, 2024
6.520
6.635
6.500
6.590
325,259
+0.12(+1.85%)
Jan 23, 2024
6.490
6.550
6.435
6.470
525,819
+0.00(+0.00%)
Jan 22, 2024
6.330
6.555
6.260
6.470
370,126
+0.14(+2.21%)
Jan 19, 2024
6.400
6.410
6.290
6.330
326,981
-0.04(-0.63%)
Jan 18, 2024
6.450
6.450
6.260
6.370
370,911
-0.09(-1.39%)
Jan 17, 2024
6.510
6.570
6.420
6.460
435,782
-0.14(-2.12%)
Jan 16, 2024
6.660
6.735
6.585
6.600
472,592
-0.07(-1.05%)
Jan 12, 2024
6.850
6.940
6.665
6.670
253,594
-0.03(-0.45%)
Jan 11, 2024
6.660
6.770
6.605
6.700
426,287
+0.03(+0.45%)
Jan 10, 2024
6.650
6.710
6.580
6.670
304,843
+0.04(+0.60%)
Jan 09, 2024
6.750
6.835
6.630
6.630
392,680
-0.07(-1.04%)
Jan 08, 2024
6.670
6.720
6.590
6.700
321,464
-0.15(-2.19%)
Jan 05, 2024
6.830
6.890
6.720
6.850
273,703
+0.08(+1.18%)
Jan 04, 2024
6.930
6.960
6.745
6.770
414,208
-0.09(-1.31%)
Jan 03, 2024
6.720
6.970
6.660
6.860
370,855
+0.15(+2.24%)
Jan 02, 2024
6.910
6.945
6.660
6.710
350,316
-0.07(-1.03%)
Dec 29, 2023
6.890
6.890
6.780
6.780
337,868
-0.08(-1.17%)
Dec 28, 2023
7.040
7.040
6.860
6.860
210,223
-0.20(-2.83%)
Dec 27, 2023
7.160
7.210
7.030
7.060
322,391
-0.12(-1.67%)
Dec 26, 2023
7.180
7.210
7.030
7.180
331,551
+0.04(+0.56%)
Dec 22, 2023
7.220
7.260
7.110
7.140
250,749
+0.00(+0.00%)
Dec 21, 2023
7.090
7.160
7.055
7.140
345,152
+0.05(+0.71%)
Dec 20, 2023
7.200
7.300
7.065
7.090
501,534
-0.02(-0.28%)
Dec 19, 2023
6.950
7.150
6.940
7.110
445,690
+0.18(+2.60%)
Dec 18, 2023
7.030
7.120
6.920
6.930
328,110
+0.05(+0.73%)
Dec 15, 2023
6.920
6.970
6.800
6.880
356,328
-0.07(-1.01%)
Dec 14, 2023
6.800
7.090
6.800
6.950
752,214
+0.16(+2.36%)
Dec 13, 2023
6.570
6.790
6.550
6.790
427,155
+0.26(+3.98%)
Dec 12, 2023
6.800
6.800
6.530
6.530
420,468
-0.36(-5.22%)
Dec 11, 2023
7.030
7.070
6.800
6.890
546,247
-0.22(-3.09%)
Dec 08, 2023
7.020
7.110
6.940
7.110
496,578
+0.16(+2.30%)
Dec 07, 2023
7.040
7.160
6.900
6.950
585,922
+0.00(+0.00%)
Dec 06, 2023
7.070
7.220
6.790
6.950
969,163
-0.27(-3.74%)
Dec 05, 2023
7.380
7.410
7.220
7.220
301,301
-0.16(-2.17%)
Dec 04, 2023
7.450
7.500
7.271
7.380
472,122
-0.19(-2.51%)
Dec 01, 2023
7.570
7.770
7.520
7.570
245,252
+0.00(+0.00%)
Nov 30, 2023
7.650
7.810
7.510
7.570
649,702
+0.09(+1.20%)
Nov 29, 2023
7.370
7.610
7.370
7.480
332,979
+0.14(+1.91%)
Nov 28, 2023
7.240
7.420
7.170
7.340
178,768
+0.13(+1.80%)
Nov 27, 2023
7.310
7.335
7.190
7.210
199,372
-0.19(-2.57%)
Nov 24, 2023
7.370
7.471
7.340
7.400
163,950
+0.10(+1.37%)
Nov 22, 2023
7.300
7.360
7.170
7.300
344,625
-0.23(-3.05%)
Nov 21, 2023
7.570
7.680
7.460
7.530
234,906
-0.06(-0.79%)
Nov 20, 2023
7.620
7.698
7.560
7.590
198,786
+0.01(+0.13%)
Nov 17, 2023
7.420
7.670
7.420
7.580
248,979
+0.23(+3.13%)
Nov 16, 2023
7.610
7.640
7.270
7.350
369,430
-0.30(-3.92%)
Nov 15, 2023
7.740
7.890
7.625
7.650
343,794
-0.15(-1.92%)
Nov 14, 2023
7.750
7.820
7.640
7.800
326,153
+0.07(+0.91%)
Nov 13, 2023
7.740
7.860
7.680
7.730
276,809
-0.08(-1.02%)
Nov 10, 2023
7.750
7.840
7.640
7.810
367,236
+0.09(+1.17%)
Nov 09, 2023
7.830
8.050
7.680
7.720
428,614
-0.02(-0.26%)
Nov 08, 2023
7.960
8.060
7.620
7.740
632,637
-0.34(-4.21%)
Nov 07, 2023
8.320
8.320
7.980
8.080
531,405
-0.43(-5.05%)
Nov 06, 2023
8.790
8.790
8.470
8.510
212,502
-0.25(-2.85%)
Nov 03, 2023
8.700
8.820
8.610
8.760
296,609
-0.02(-0.23%)
Nov 02, 2023
8.600
8.780
8.500
8.780
287,952
+0.19(+2.21%)
Nov 01, 2023
8.620
8.690
8.465
8.590
247,918
+0.09(+1.06%)
Oct 31, 2023
8.360
8.626
8.330
8.500
338,208
+0.05(+0.59%)
Oct 30, 2023
8.330
8.540
8.250
8.450
331,486
+0.08(+0.96%)
Oct 27, 2023
8.380
8.440
8.240
8.370
302,149
+0.01(+0.12%)
Oct 26, 2023
8.160
8.440
8.050
8.360
416,364
+0.06(+0.72%)
Oct 25, 2023
8.300
8.360
8.120
8.300
240,427
+0.00(+0.00%)
Oct 24, 2023
8.340
8.473
8.240
8.300
500,190
-0.09(-1.07%)
Oct 23, 2023
8.300
8.520
8.250
8.390
407,826
-0.14(-1.64%)
Oct 20, 2023
8.570
8.680
8.415
8.530
755,832
-0.11(-1.27%)
Oct 19, 2023
8.440
8.820
8.360
8.640
620,021
+0.10(+1.17%)
Oct 18, 2023
8.550
8.650
8.470
8.540
396,085
+0.10(+1.18%)
Oct 17, 2023
8.420
8.580
8.380
8.440
271,989
-0.04(-0.47%)
Oct 16, 2023
8.450
8.480
8.260
8.480
309,861
+0.09(+1.07%)
Oct 13, 2023
8.250
8.420
8.250
8.390
568,872
+0.27(+3.33%)
Oct 12, 2023
8.270
8.295
8.050
8.120
316,987
-0.09(-1.10%)
Oct 11, 2023
8.070
8.210
8.050
8.210
234,461
+0.02(+0.24%)
Oct 10, 2023
8.200
8.255
8.070
8.190
324,661
+0.07(+0.86%)
Oct 09, 2023
8.040
8.190
7.950
8.120
473,782
+0.39(+5.05%)
Oct 06, 2023
7.640
7.780
7.405
7.730
494,598
+0.13(+1.71%)
Oct 05, 2023
7.320
7.730
7.300
7.600
543,163
+0.15(+2.01%)
Oct 04, 2023
7.770
7.790
7.370
7.450
586,719
-0.52(-6.52%)
Oct 03, 2023
8.010
8.150
7.830
7.970
308,025
-0.09(-1.12%)
Oct 02, 2023
8.260
8.290
7.940
8.060
685,150
-0.16(-1.95%)
Sep 29, 2023
8.280
8.340
8.215
8.220
464,173
-0.05(-0.60%)
Sep 28, 2023
8.310
8.365
8.150
8.270
301,364
-0.04(-0.48%)
Sep 27, 2023
8.380
8.400
8.250
8.310
340,241
+0.12(+1.47%)
Sep 26, 2023
8.330
8.404
8.110
8.190
473,488
-0.23(-2.73%)
Sep 25, 2023
8.180
8.425
8.310
8.420
640,808
+0.22(+2.68%)
Sep 22, 2023
7.950
8.250
7.840
8.200
1,466,043
+0.52(+6.77%)
Sep 21, 2023
7.470
7.831
7.470
7.680
884,884
+0.23(+3.09%)
Sep 20, 2023
7.520
7.710
7.440
7.450
253,868
-0.17(-2.23%)
Sep 19, 2023
7.900
7.930
7.550
7.620
527,055
-0.16(-2.06%)
Sep 18, 2023
7.820
7.870
7.710
7.780
313,132
+0.01(+0.13%)
Sep 15, 2023
7.850
7.875
7.710
7.770
470,432
-0.12(-1.52%)
Sep 14, 2023
7.840
7.970
7.750
7.890
454,425
+0.22(+2.87%)
Sep 13, 2023
7.780
7.809
7.620
7.670
418,583
-0.06(-0.78%)
Sep 12, 2023
7.510
7.835
7.510
7.730
686,654
+0.28(+3.76%)
Sep 11, 2023
7.620
7.628
7.395
7.450
410,493
-0.09(-1.19%)
Sep 08, 2023
7.350
7.650
7.350
7.540
729,712
+0.22(+3.01%)
Sep 07, 2023
7.330
7.440
7.310
7.320
356,129
-0.06(-0.81%)
Sep 06, 2023
7.330
7.461
7.279
7.380
317,862
+0.01(+0.14%)
Sep 05, 2023
7.390
7.570
7.340
7.370
544,444
+0.04(+0.55%)
Sep 01, 2023
7.180
7.350
7.170
7.330
385,495
+0.25(+3.53%)
Aug 31, 2023
7.100
7.120
6.995
7.080
254,173
+0.08(+1.14%)
Aug 30, 2023
6.690
7.110
6.690
7.000
619,313
+0.27(+4.01%)
Aug 29, 2023
6.570
6.740
6.490
6.730
239,104
+0.18(+2.75%)
Aug 28, 2023
6.480
6.610
6.420
6.550
310,950
+0.13(+2.02%)
Aug 25, 2023
6.460
6.460
6.310
6.420
493,911
+0.07(+1.10%)
Aug 24, 2023
6.460
6.475
6.300
6.350
325,174
-0.17(-2.61%)
Aug 23, 2023
6.570
6.620
6.330
6.520
423,646
-0.16(-2.40%)
Aug 22, 2023
6.710
6.780
6.600
6.680
310,051
-0.03(-0.45%)
Aug 21, 2023
6.850
6.880
6.615
6.710
317,838
-0.10(-1.47%)
Aug 18, 2023
6.690
6.830
6.670
6.810
230,313
+0.05(+0.74%)
Aug 17, 2023
6.710
6.870
6.710
6.760
193,152
+0.13(+1.96%)
Aug 16, 2023
6.730
6.920
6.600
6.630
312,028
-0.11(-1.63%)
Aug 15, 2023
6.830
6.860
6.700
6.740
199,123
-0.19(-2.74%)
Aug 14, 2023
7.010
7.020
6.910
6.930
160,967
-0.17(-2.39%)
Aug 11, 2023
6.990
7.120
6.940
7.100
150,269
+0.11(+1.57%)
Aug 10, 2023
7.170
7.220
6.985
6.990
249,196
-0.21(-2.92%)
Aug 09, 2023
7.110
7.215
7.050
7.200
475,188
+0.18(+2.56%)
Aug 08, 2023
6.670
7.020
6.610
7.020
272,725
+0.09(+1.30%)
Aug 07, 2023
6.980
7.000
6.855
6.930
188,527
-0.07(-1.00%)
Aug 04, 2023
6.890
7.180
6.870
7.000
451,747
+0.11(+1.60%)
Aug 03, 2023
6.760
6.998
6.700
6.890
423,325
+0.16(+2.38%)
Aug 02, 2023
6.850
6.900
6.620
6.730
460,585
-0.21(-3.03%)
Aug 01, 2023
7.080
7.080
6.830
6.940
327,528
-0.20(-2.80%)
Jul 31, 2023
6.950
7.180
6.950
7.140
406,282
+0.27(+3.93%)
Jul 28, 2023
6.590
6.890
6.570
6.870
585,017
+0.30(+4.57%)
Jul 27, 2023
6.710
6.835
6.570
6.570
418,442
-0.05(-0.76%)
Jul 26, 2023
6.530
6.675
6.520
6.620
379,863
+0.03(+0.46%)
Jul 25, 2023
6.570
6.708
6.360
6.590
497,525
+0.02(+0.30%)
Jul 24, 2023
6.520
6.640
6.480
6.570
339,117
+0.12(+1.86%)
Jul 21, 2023
6.510
6.510
6.390
6.450
177,932
-0.02(-0.31%)
Jul 20, 2023
6.500
6.550
6.325
6.470
289,294
+0.02(+0.31%)
Jul 19, 2023
6.430
6.590
6.430
6.450
301,578
+0.02(+0.31%)
Jul 18, 2023
6.280
6.500
6.230
6.430
445,180
+0.16(+2.55%)
Jul 17, 2023
6.390
6.410
6.190
6.270
250,266
-0.14(-2.18%)
Jul 14, 2023
6.520
6.605
6.380
6.410
377,776
-0.26(-3.90%)
Jul 13, 2023
6.570
6.730
6.520
6.670
277,321
+0.04(+0.60%)
Jul 12, 2023
6.450
6.650
6.450
6.630
391,213
+0.20(+3.11%)
Jul 11, 2023
6.160
6.490
6.160
6.430
597,822
+0.28(+4.55%)
Jul 10, 2023
6.200
6.220
6.070
6.150
656,414
-0.03(-0.49%)
Jul 07, 2023
5.780
6.270
5.780
6.180
401,704
+0.41(+7.11%)
Jul 06, 2023
5.900
6.020
5.655
5.770
552,404
-0.21(-3.51%)
Jul 05, 2023
5.990
6.130
5.960
5.980
332,758
+0.09(+1.53%)
Jul 03, 2023
5.910
5.921
5.840
5.890
125,702
+0.06(+1.03%)
Jun 30, 2023
5.880
5.895
5.760
5.830
259,439
+0.03(+0.52%)
Jun 29, 2023
5.620
5.800
5.600
5.800
301,253
+0.23(+4.13%)
Jun 28, 2023
5.550
5.650
5.425
5.570
255,336
+0.06(+1.09%)
Jun 27, 2023
5.450
5.605
5.450
5.510
272,342
+0.00(+0.00%)
Jun 26, 2023
5.450
5.603
5.420
5.510
319,276
+0.08(+1.47%)
Jun 23, 2023
5.420
5.450
5.330
5.430
472,073
-0.11(-1.99%)
Jun 22, 2023
5.700
5.700
5.490
5.540
426,238
-0.24(-4.15%)
Jun 21, 2023
5.700
5.825
5.690
5.780
340,768
+0.06(+1.05%)
Jun 20, 2023
5.830
5.860
5.610
5.720
404,949
-0.16(-2.72%)
Jun 16, 2023
5.890
5.920
5.755
5.880
486,279
-0.01(-0.17%)
Jun 15, 2023
5.870
5.970
5.800
5.890
321,784
+0.08(+1.38%)
Jun 14, 2023
6.020
6.090
5.760
5.810
306,426
-0.11(-1.86%)
Jun 13, 2023
5.850
6.150
5.850
5.920
297,837
+0.09(+1.54%)
Jun 12, 2023
6.000
6.040
5.800
5.830
491,618
-0.24(-3.95%)
Jun 09, 2023
6.140
6.280
6.050
6.070
241,753
-0.08(-1.30%)
Jun 08, 2023
6.310
6.360
6.070
6.150
247,049
-0.11(-1.76%)
Jun 07, 2023
6.050
6.355
6.050
6.260
379,109
+0.22(+3.64%)
Jun 06, 2023
5.960
6.072
5.890
6.040
399,671
-0.06(-0.98%)
Jun 05, 2023
6.310
6.390
6.090
6.100
458,893
-0.08(-1.29%)
Jun 02, 2023
6.000
6.240
5.980
6.180
419,360
+0.33(+5.64%)
Jun 01, 2023
5.550
5.910
5.500
5.850
263,981
+0.35(+6.36%)
May 31, 2023
5.700
5.700
5.465
5.500
431,701
-0.25(-4.35%)
May 30, 2023
5.970
6.000
5.700
5.750
403,932
-0.26(-4.33%)
May 26, 2023
6.000
6.060
5.920
6.010
352,501
+0.09(+1.52%)
May 25, 2023
6.080
6.130
5.870
5.920
293,579
-0.31(-4.98%)
May 24, 2023
6.290
6.315
6.175
6.230
201,779
+0.02(+0.32%)
May 23, 2023
6.030
6.260
5.990
6.210
507,729
+0.17(+2.81%)
May 22, 2023
5.980
6.110
5.910
6.040
219,274
+0.11(+1.85%)
May 19, 2023
6.000
6.080
5.905
5.930
323,450
-0.01(-0.17%)
May 18, 2023
5.930
5.975
5.790
5.940
295,638
+0.03(+0.51%)
May 17, 2023
5.900
5.980
5.750
5.910
336,907
+0.07(+1.20%)
May 16, 2023
6.010
6.080
5.820
5.840
389,314
-0.19(-3.15%)
May 15, 2023
6.060
6.080
5.960
6.030
280,947
+0.06(+1.01%)
May 12, 2023
5.980
6.143
5.890
5.970
227,351
+0.01(+0.17%)
May 11, 2023
6.020
6.060
5.870
5.960
417,561
-0.16(-2.61%)
May 10, 2023
6.270
6.330
6.050
6.120
148,562
-0.13(-2.08%)
May 09, 2023
6.200
6.300
6.130
6.250
220,759
-0.07(-1.11%)
May 08, 2023
6.350
6.460
6.300
6.320
341,114
+0.04(+0.64%)
May 05, 2023
6.310
6.360
6.180
6.280
343,454
+0.33(+5.55%)
May 04, 2023
6.090
6.410
5.860
5.950
533,786
+0.05(+0.85%)
May 03, 2023
5.990
6.165
5.900
5.900
637,329
-0.15(-2.48%)
May 02, 2023
6.310
6.350
6.030
6.050
826,525
-0.46(-7.07%)
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.