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
Nissan Motor Co. Ltd
(OP:
NSANF
)
3.580
UNCHANGED
Streaming Delayed Price
Updated: 9:56 AM EDT, May 31, 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, 2020
3.480
3.480
3.395
3.400
25,588
-0.08(-2.30%)
Apr 29, 2020
3.510
3.560
3.440
3.480
160,188
+0.03(+0.87%)
Apr 28, 2020
3.620
3.620
3.450
3.450
4,904
+0.15(+4.55%)
Apr 27, 2020
3.350
3.350
3.270
3.300
2,843
+0.07(+2.26%)
Apr 24, 2020
3.275
3.275
3.227
2,732
-0.05(-1.46%)
Apr 23, 2020
3.275
3.275
3.275
3.275
740
+0.10(+3.15%)
Apr 22, 2020
2.985
3.250
2.985
3.175
43,130
-0.13(-3.93%)
Apr 21, 2020
3.295
3.460
3.256
3.305
24,122
-0.08(-2.51%)
Apr 20, 2020
3.560
3.560
3.230
3.390
7,699
+0.12(+3.67%)
Apr 17, 2020
3.270
3.270
3.270
3.270
100
-0.03(-0.91%)
Apr 16, 2020
3.295
3.300
3.295
3.300
715
-0.15(-4.35%)
Apr 15, 2020
3.570
3.570
3.400
3.450
23,410
-0.06(-1.85%)
Apr 14, 2020
3.515
3.515
3.515
3.515
4,831
+0.11(+3.22%)
Apr 13, 2020
3.450
3.455
3.400
3.405
220,667
-0.01(-0.43%)
Apr 09, 2020
3.370
3.480
3.290
3.420
17,300
+0.11(+3.32%)
Apr 08, 2020
3.250
3.310
3.230
3.310
3,645
+0.08(+2.48%)
Apr 07, 2020
3.440
3.440
3.230
3.230
8,804
+0.10(+3.03%)
Apr 06, 2020
3.200
3.200
3.100
3.135
698
+0.18(+6.27%)
Apr 03, 2020
3.000
3.000
2.898
2.950
5,200
-0.10(-3.28%)
Apr 02, 2020
3.135
3.135
3.000
3.050
252,236
-0.15(-4.69%)
Apr 01, 2020
3.150
3.200
3.150
3.200
48,356
-0.20(-5.88%)
Mar 31, 2020
3.400
3.400
3.400
3.400
445
-0.19(-5.16%)
Mar 30, 2020
3.585
3.585
3.585
3.585
200
+0.04(+1.10%)
Mar 27, 2020
3.600
3.600
3.546
3.546
700
-0.05(-1.50%)
Mar 26, 2020
3.600
3.630
3.600
3.600
738
-0.04(-1.10%)
Mar 25, 2020
3.970
3.970
3.350
3.640
46,013
+0.00(+0.00%)
Mar 24, 2020
3.660
3.660
3.050
3.640
6,266
+0.40(+12.35%)
Mar 23, 2020
3.670
3.670
3.190
3.240
25,008
-0.65(-16.71%)
Mar 20, 2020
3.860
3.890
3.860
3.890
500
+0.34(+9.58%)
Mar 19, 2020
3.730
3.730
3.550
3.550
10,290
-0.13(-3.53%)
Mar 18, 2020
3.600
3.680
3.500
3.680
4,306
+0.12(+3.52%)
Mar 17, 2020
3.300
3.555
3.300
3.555
6,685
+0.12(+3.34%)
Mar 16, 2020
3.500
3.570
3.440
3.440
1,294
-0.16(-4.44%)
Mar 13, 2020
3.595
3.690
3.595
3.600
131,400
-0.00(-0.14%)
Mar 12, 2020
3.610
3.720
3.510
3.605
2,698
-0.29(-7.56%)
Mar 11, 2020
3.870
3.910
3.833
3.900
32,613
+0.02(+0.52%)
Mar 10, 2020
3.680
3.910
3.680
3.880
7,965
+0.07(+1.84%)
Mar 09, 2020
3.755
4.000
3.620
3.810
6,546
-0.19(-4.75%)
Mar 06, 2020
4.010
4.070
3.953
4.000
103,600
-0.21(-4.99%)
Mar 05, 2020
4.170
4.210
4.000
4.210
78,582
-0.03(-0.71%)
Mar 04, 2020
4.290
4.290
4.240
4.240
126,023
+0.07(+1.75%)
Mar 03, 2020
4.110
4.250
4.110
4.167
459,503
-0.08(-1.95%)
Mar 02, 2020
4.170
4.250
4.170
4.250
3,188
+0.08(+1.92%)
Feb 28, 2020
4.282
4.320
4.170
4.170
159,400
-0.08(-2.00%)
Feb 27, 2020
4.250
4.315
4.250
4.255
9,465
-0.12(-2.85%)
Feb 26, 2020
4.380
4.380
4.380
4.380
21,075
+0.05(+1.15%)
Feb 25, 2020
4.490
4.490
4.330
4.330
1,089
-0.06(-1.37%)
Feb 24, 2020
4.415
4.510
4.390
4.390
31,170
-0.16(-3.52%)
Feb 21, 2020
4.540
4.580
4.515
4.550
43,000
+0.04(+1.00%)
Feb 20, 2020
4.600
4.600
4.505
4.505
120,059
-0.11(-2.28%)
Feb 19, 2020
4.700
4.700
4.550
4.610
55,566
+0.10(+2.32%)
Feb 18, 2020
4.490
4.650
4.490
4.505
118,383
-0.23(-4.95%)
Feb 14, 2020
4.820
4.820
4.737
4.740
125,600
-0.26(-5.20%)
Feb 13, 2020
5.100
5.100
5.000
5.000
6,396
-0.24(-4.49%)
Feb 12, 2020
5.340
5.340
5.225
5.235
4,840
-0.25(-4.47%)
Feb 11, 2020
5.580
5.580
5.480
5.480
430
+0.07(+1.29%)
Feb 10, 2020
5.500
5.500
5.350
5.410
4,676
+0.02(+0.37%)
Feb 07, 2020
5.400
5.400
5.390
5.390
600
-0.06(-1.10%)
Feb 06, 2020
5.580
5.580
5.450
5.450
2,976
-0.05(-0.91%)
Feb 05, 2020
5.450
5.500
5.450
5.500
475
+0.13(+2.44%)
Feb 04, 2020
5.430
5.540
5.360
5.369
30,765
+0.01(+0.16%)
Feb 03, 2020
5.500
5.500
5.360
5.360
51,240
-0.14(-2.54%)
Jan 31, 2020
5.510
5.510
5.500
5.500
500
+0.00(+0.00%)
Jan 30, 2020
5.500
5.540
5.500
5.500
2,170
+0.02(+0.44%)
Jan 29, 2020
5.520
5.520
5.476
1,905
-0.04(-0.80%)
Jan 27, 2020
5.520
5.520
5.520
0
-0.14(-2.47%)
Jan 24, 2020
5.710
5.730
5.610
5.660
1,800
-0.03(-0.53%)
Jan 23, 2020
5.710
5.710
5.690
5.690
1,970
-0.09(-1.56%)
Jan 22, 2020
5.755
5.800
5.755
5.780
1,951
+0.04(+0.61%)
Jan 21, 2020
5.750
5.750
5.745
5.745
321
+0.04(+0.70%)
Jan 17, 2020
5.705
5.710
5.705
5.705
2,700
-0.02(-0.35%)
Jan 16, 2020
5.710
5.745
5.710
5.725
1,505
+0.02(+0.44%)
Jan 15, 2020
5.700
5.700
5.700
5.700
900
-0.01(-0.18%)
Jan 14, 2020
5.790
5.790
5.690
5.710
4,023
-0.06(-1.04%)
Jan 13, 2020
5.900
5.900
5.770
5.770
1,954
-0.06(-1.03%)
Jan 10, 2020
5.820
5.850
5.820
5.830
17,900
+0.02(+0.34%)
Jan 09, 2020
5.740
6.020
5.740
5.810
8,550
-0.07(-1.19%)
Jan 08, 2020
5.950
5.960
5.832
5.880
3,755
-0.02(-0.34%)
Jan 07, 2020
5.875
5.900
5.875
5.900
655
+0.07(+1.20%)
Jan 06, 2020
5.800
5.850
5.800
5.830
2,939
+0.00(+0.09%)
Jan 03, 2020
5.745
5.840
5.745
5.825
2,700
-0.02(-0.43%)
Jan 02, 2020
5.820
5.900
5.820
5.850
2,690
+0.04(+0.69%)
Dec 31, 2019
5.888
5.900
5.810
5.810
2,600
-0.02(-0.34%)
Dec 30, 2019
5.900
5.900
5.830
5.830
683
-0.08(-1.44%)
Dec 27, 2019
6.000
6.000
5.830
5.915
7,900
-0.08(-1.42%)
Dec 26, 2019
6.030
6.030
6.000
6.000
285
+0.05(+0.87%)
Dec 24, 2019
6.020
6.020
5.940
5.948
54,100
-0.08(-1.36%)
Dec 23, 2019
6.005
6.030
6.005
6.030
540
-0.09(-1.47%)
Dec 20, 2019
6.165
6.165
6.070
6.120
3,800
-0.09(-1.45%)
Dec 19, 2019
6.150
6.210
6.150
6.210
1,300
-0.05(-0.88%)
Dec 18, 2019
6.265
6.265
6.265
6.265
936
+0.00(+0.08%)
Dec 17, 2019
6.200
6.260
6.172
6.260
4,625
+0.01(+0.16%)
Dec 16, 2019
6.200
6.250
6.200
6.250
1,150
-0.01(-0.24%)
Dec 13, 2019
6.265
6.265
6.265
6.265
3,100
+0.06(+1.05%)
Dec 11, 2019
6.200
6.200
6.200
0
+0.00(+0.05%)
Dec 10, 2019
6.270
6.270
6.197
6.197
15,201
-0.10(-1.63%)
Dec 09, 2019
6.300
6.300
6.300
6.300
2,006
+0.05(+0.80%)
Dec 06, 2019
6.250
6.250
6.250
10
+0.00(+0.00%)
Dec 04, 2019
6.250
6.250
6.250
0
+0.07(+1.05%)
Dec 03, 2019
6.185
6.185
6.185
53
+0.00(+0.00%)
Dec 02, 2019
6.290
6.290
6.185
6.185
2,210
-0.08(-1.20%)
Nov 27, 2019
6.260
6.260
6.260
0
-0.03(-0.48%)
Nov 26, 2019
6.276
6.290
6.276
6.290
1,450
+0.14(+2.28%)
Nov 22, 2019
6.150
6.150
6.150
0
+0.00(+0.00%)
Nov 21, 2019
6.200
6.200
6.150
6.150
775
-0.05(-0.81%)
Nov 20, 2019
6.200
6.200
6.200
6.200
726
-0.08(-1.35%)
Nov 19, 2019
6.285
6.285
6.285
29
+0.00(+0.00%)
Nov 18, 2019
6.070
6.285
6.070
6.285
505
-0.04(-0.71%)
Nov 15, 2019
6.277
6.330
6.253
6.330
40,200
+0.08(+1.25%)
Nov 14, 2019
6.450
6.450
6.252
6.252
1,632
-0.28(-4.26%)
Nov 13, 2019
6.530
6.530
6.530
17
+0.00(+0.00%)
Nov 12, 2019
6.340
6.630
6.250
6.530
30,202
+0.08(+1.24%)
Nov 11, 2019
6.450
6.450
6.450
6.450
5,718
-0.15(-2.27%)
Nov 08, 2019
6.690
6.700
6.600
6.600
34,600
+0.15(+2.32%)
Nov 07, 2019
6.470
6.470
6.390
6.451
21,350
-0.01(-0.11%)
Nov 06, 2019
6.458
6.458
6.458
83
+0.00(+0.00%)
Nov 05, 2019
6.458
6.458
6.458
5
+0.00(+0.00%)
Nov 04, 2019
6.350
6.500
6.350
6.458
1,940
-0.05(-0.80%)
Nov 01, 2019
6.300
6.510
6.300
6.510
11,100
+0.25(+3.99%)
Oct 31, 2019
6.260
6.260
6.260
6.260
2,425
-0.09(-1.42%)
Oct 30, 2019
6.350
6.350
6.350
6.350
335
-0.02(-0.24%)
Oct 29, 2019
6.352
6.365
6.352
6.365
1,225
-0.01(-0.24%)
Oct 28, 2019
6.315
6.380
6.315
6.380
2,060
+0.00(+0.00%)
Oct 25, 2019
6.380
6.380
6.380
6.380
100
+0.16(+2.57%)
Oct 24, 2019
6.220
6.220
6.220
6.220
3,000
+0.00(+0.00%)
Oct 23, 2019
6.130
6.220
6.130
6.220
75,396
-0.10(-1.58%)
Oct 22, 2019
6.320
6.320
6.320
70
+0.00(+0.00%)
Oct 21, 2019
6.090
6.320
6.090
6.320
733
-0.11(-1.71%)
Oct 18, 2019
6.250
6.430
6.250
6.430
800
+0.20(+3.21%)
Oct 17, 2019
6.300
6.405
6.230
6.230
14,417
-0.14(-2.26%)
Oct 16, 2019
6.380
6.380
6.374
6.374
3,092
-0.01(-0.09%)
Oct 15, 2019
6.380
6.380
6.380
6.380
53,538
+0.00(+0.00%)
Oct 14, 2019
6.160
6.380
6.160
6.380
1,307
+0.03(+0.47%)
Oct 11, 2019
6.350
6.350
6.350
6.350
1,000
+0.15(+2.42%)
Oct 10, 2019
6.200
6.200
6.200
6.200
270
-0.01(-0.16%)
Oct 09, 2019
6.270
6.270
6.210
6.210
416
+0.01(+0.16%)
Oct 08, 2019
6.138
6.200
6.138
6.200
56,301
+0.04(+0.65%)
Oct 07, 2019
6.160
6.160
6.160
6.160
625
-0.04(-0.65%)
Oct 04, 2019
6.150
6.200
6.150
6.200
1,500
+0.07(+1.14%)
Oct 03, 2019
6.155
6.155
6.130
6.130
328,000
-0.07(-1.13%)
Oct 02, 2019
6.281
6.281
6.200
6.200
41,235
-0.23(-3.54%)
Oct 01, 2019
6.300
6.300
6.427
3,100
+0.13(+2.02%)
Sep 30, 2019
6.300
6.300
6.300
6.300
715
+0.01(+0.16%)
Sep 27, 2019
6.414
6.414
6.290
6.290
400
-0.25(-3.82%)
Sep 26, 2019
6.540
6.540
6.540
6.540
4,065
+0.03(+0.47%)
Sep 25, 2019
6.509
6.509
6.509
6.509
412
+0.02(+0.26%)
Sep 24, 2019
6.700
6.700
6.492
6.492
42,805
-0.11(-1.63%)
Sep 20, 2019
6.600
6.600
6.600
0
+0.00(+0.00%)
Sep 19, 2019
6.600
6.600
6.600
6.600
494
+0.00(+0.00%)
Sep 18, 2019
6.600
6.600
6.600
6.600
14,811
-0.01(-0.15%)
Sep 17, 2019
6.610
6.610
6.610
10,878
+0.00(+0.00%)
Sep 16, 2019
6.610
6.610
6.610
6.610
278
-0.04(-0.60%)
Sep 13, 2019
6.650
6.650
6.650
6.650
1,100
-0.01(-0.23%)
Sep 12, 2019
6.665
6.665
6.665
55
+0.00(+0.00%)
Sep 11, 2019
6.665
6.665
6.665
6.665
1,402
+0.08(+1.14%)
Sep 10, 2019
6.450
6.590
6.450
6.590
12,520
+0.41(+6.63%)
Sep 09, 2019
6.180
6.180
6.180
87
+0.00(+0.00%)
Sep 05, 2019
6.180
6.180
6.180
0
+0.08(+1.31%)
Sep 04, 2019
6.100
6.100
6.100
6.100
211
+0.00(+0.00%)
Aug 30, 2019
6.100
6.100
6.100
0
+0.00(+0.00%)
Aug 29, 2019
6.050
6.100
6.050
6.100
400
-0.11(-1.69%)
Aug 28, 2019
6.205
6.205
6.205
21
+0.00(+0.00%)
Aug 27, 2019
6.205
6.205
6.205
90
+0.00(+0.00%)
Aug 26, 2019
6.330
6.330
6.205
6.205
454
+0.04(+0.73%)
Aug 23, 2019
6.160
6.160
6.160
6.160
1,100
-0.06(-0.96%)
Aug 21, 2019
6.220
6.220
6.220
0
-0.07(-1.11%)
Aug 20, 2019
6.255
6.290
6.255
6.290
2,100
+0.09(+1.45%)
Aug 19, 2019
6.200
6.200
6.200
25
+0.00(+0.00%)
Aug 16, 2019
6.120
6.300
6.120
6.200
2,100
+0.13(+2.14%)
Aug 15, 2019
6.070
6.070
6.070
6.070
1,041
-0.08(-1.30%)
Aug 14, 2019
6.250
6.250
6.150
6.150
896
-0.18(-2.84%)
Aug 13, 2019
6.320
6.330
6.320
6.330
6,490
-0.12(-1.86%)
Aug 12, 2019
6.370
6.450
6.310
6.450
2,525
+0.08(+1.18%)
Aug 09, 2019
6.375
6.435
6.300
6.375
54,100
+0.04(+0.63%)
Aug 08, 2019
6.430
6.430
6.300
6.335
41,819
-0.17(-2.54%)
Aug 07, 2019
6.160
6.500
6.160
6.500
100,514
+0.00(+0.00%)
Aug 06, 2019
6.500
6.500
6.458
6.500
9,058
+0.35(+5.69%)
Aug 05, 2019
6.280
6.280
6.138
6.150
41,962
-0.35(-5.38%)
Aug 02, 2019
6.480
6.500
6.480
6.500
2,600
-0.12(-1.81%)
Aug 01, 2019
6.620
6.620
6.620
49
+0.00(+0.00%)
Jul 31, 2019
6.620
6.620
6.620
6.620
762
-0.02(-0.30%)
Jul 30, 2019
6.640
6.640
6.640
6.640
150
-0.06(-0.90%)
Jul 29, 2019
6.710
6.710
6.630
6.700
4,771
-0.04(-0.59%)
Jul 26, 2019
6.810
6.810
6.740
6.740
1,200
-0.25(-3.58%)
Jul 25, 2019
7.140
7.140
6.974
6.990
8,494
+0.00(+0.00%)
Jul 24, 2019
7.000
7.125
6.950
6.990
18,914
-0.09(-1.27%)
Jul 23, 2019
7.080
7.080
7.080
7.080
160
-0.07(-0.98%)
Jul 22, 2019
7.150
7.150
7.150
1
+0.00(+0.00%)
Jul 19, 2019
7.150
7.150
7.150
7.150
600
+0.15(+2.14%)
Jul 18, 2019
7.170
7.170
7.000
7.000
739
-0.11(-1.55%)
Jul 17, 2019
7.110
7.110
7.110
7.110
3,516
-0.18(-2.47%)
Jul 16, 2019
7.290
7.290
7.290
7.290
100
+0.21(+2.91%)
Jul 15, 2019
7.084
7.084
7.084
7.084
2,228
-0.11(-1.48%)
Jul 09, 2019
7.190
7.190
7.190
0
+0.13(+1.84%)
Jul 08, 2019
7.060
7.060
7.060
7.060
1,325
-0.10(-1.33%)
Jul 05, 2019
7.060
7.155
7.060
7.155
200
-0.09(-1.31%)
Jul 03, 2019
7.190
7.250
7.190
7.250
5,300
+0.00(+0.07%)
Jul 02, 2019
7.300
7.300
7.245
10,930
-0.05(-0.75%)
Jul 01, 2019
7.300
7.300
7.300
7.300
614
+0.05(+0.69%)
Jun 28, 2019
7.250
7.250
7.175
7.250
900
+0.05(+0.69%)
Jun 27, 2019
7.200
7.200
7.200
7.200
310
+0.12(+1.66%)
Jun 26, 2019
7.082
7.082
7.082
7.082
8,080
+0.01(+0.18%)
Jun 24, 2019
7.070
7.070
7.070
0
-0.11(-1.55%)
Jun 21, 2019
7.181
7.181
7.181
74
+0.00(+0.00%)
Jun 20, 2019
7.190
7.190
7.181
7.181
1,590
+0.13(+1.87%)
Jun 19, 2019
7.050
7.050
7.050
7.050
1,350
+0.06(+0.86%)
Jun 18, 2019
7.040
7.060
6.947
6.990
40,980
+0.01(+0.14%)
Jun 17, 2019
6.990
7.030
6.920
6.980
1,028
-0.01(-0.14%)
Jun 14, 2019
6.990
6.990
6.990
30
+0.00(+0.00%)
Jun 13, 2019
6.990
6.990
6.990
6.990
39,777
-0.11(-1.55%)
Jun 12, 2019
7.100
7.100
7.100
7.100
11,542
-0.09(-1.25%)
Jun 11, 2019
7.050
7.190
7.050
7.190
10,830
+0.32(+4.66%)
Jun 10, 2019
6.870
6.870
6.870
106
+0.00(+0.00%)
Jun 07, 2019
6.870
6.870
6.870
25
+0.00(+0.00%)
Jun 06, 2019
7.010
7.010
6.870
6.870
101,060
-0.18(-2.55%)
Jun 05, 2019
7.050
7.050
7.050
7.050
3,000
+0.00(+0.00%)
Jun 04, 2019
7.050
7.050
7.050
7.050
1,606
+0.18(+2.62%)
Jun 03, 2019
6.870
6.870
6.870
4,450
+0.00(+0.00%)
May 31, 2019
6.800
6.870
6.700
6.870
4,200
-0.14(-2.00%)
May 30, 2019
7.190
7.190
7.010
7.010
44,000
-0.20(-2.79%)
May 29, 2019
7.050
7.230
7.050
7.211
1,925
+0.31(+4.51%)
May 28, 2019
6.900
6.900
6.900
6.900
721
+0.23(+3.45%)
May 24, 2019
6.670
6.670
6.670
6.670
100
+0.02(+0.30%)
May 23, 2019
6.820
6.820
6.650
6.650
743
-0.25(-3.62%)
May 22, 2019
6.900
6.900
6.900
6.900
250
-0.09(-1.29%)
May 21, 2019
6.990
6.990
6.990
6.990
1,310
+0.00(+0.00%)
May 20, 2019
7.000
7.000
6.990
6.990
1,677
-0.19(-2.65%)
May 17, 2019
7.160
7.180
7.160
7.180
700
-0.07(-0.97%)
May 16, 2019
7.290
7.290
7.250
7.250
311
+0.01(+0.14%)
May 15, 2019
7.190
7.240
7.190
7.240
954
-0.25(-3.34%)
May 14, 2019
7.650
7.650
7.190
7.490
48,927
-0.42(-5.31%)
May 13, 2019
7.910
7.910
7.910
7.910
335
-0.05(-0.63%)
May 10, 2019
7.960
7.960
7.960
7.960
100
+0.23(+3.02%)
May 09, 2019
7.727
7.727
7.727
7.727
256
-0.15(-1.91%)
May 08, 2019
7.900
7.900
7.878
7.878
44,005
-0.20(-2.53%)
May 07, 2019
8.082
8.082
8.082
8.082
1,035
+0.13(+1.66%)
May 06, 2019
7.943
7.950
7.943
7.950
1,075
-0.05(-0.62%)
May 03, 2019
8.000
8.000
8.000
15
+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.