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
Riot Platforms Inc
(NQ:
RIOT
)
9.710
-0.010 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2019
5.330
5.530
5.200
5.270
949,277
+0.09(+1.74%)
Apr 29, 2019
5.230
5.350
5.020
5.180
799,061
-0.05(-0.96%)
Apr 26, 2019
5.600
5.750
5.150
5.230
1,726,500
-0.66(-11.21%)
Apr 25, 2019
5.750
5.930
5.650
5.890
1,122,831
+0.09(+1.55%)
Apr 24, 2019
5.750
5.950
5.560
5.800
1,769,099
-0.22(-3.65%)
Apr 23, 2019
5.800
6.140
5.650
6.020
3,203,370
+0.44(+7.89%)
Apr 22, 2019
5.300
5.670
5.099
5.580
1,821,620
+0.18(+3.33%)
Apr 18, 2019
5.000
5.410
4.930
5.400
1,849,800
+0.50(+10.20%)
Apr 17, 2019
4.930
5.420
4.820
4.900
3,001,805
-0.03(-0.61%)
Apr 16, 2019
4.760
4.950
4.550
4.930
1,721,565
+0.22(+4.67%)
Apr 15, 2019
4.650
4.940
4.560
4.710
1,833,029
+0.10(+2.17%)
Apr 12, 2019
4.650
4.840
4.560
4.610
793,800
+0.03(+0.66%)
Apr 11, 2019
4.540
4.670
4.360
4.580
1,185,981
-0.31(-6.34%)
Apr 10, 2019
4.630
4.950
4.460
4.890
2,240,506
+0.46(+10.38%)
Apr 09, 2019
4.580
4.640
4.360
4.430
767,807
-0.17(-3.70%)
Apr 08, 2019
4.660
4.890
4.540
4.600
2,289,072
+0.14(+3.14%)
Apr 05, 2019
4.500
4.750
4.360
4.460
3,073,900
+0.26(+6.19%)
Apr 04, 2019
4.600
4.780
4.140
4.200
2,533,484
-0.66(-13.58%)
Apr 03, 2019
4.650
5.140
4.510
4.860
6,933,236
+0.52(+11.98%)
Apr 02, 2019
4.660
5.150
4.060
4.340
10,760,100
+0.80(+22.60%)
Apr 01, 2019
3.370
3.770
3.360
3.540
1,431,125
+0.27(+8.26%)
Mar 29, 2019
3.240
3.430
3.204
3.270
998,900
+0.13(+4.14%)
Mar 28, 2019
3.140
3.190
3.060
3.140
295,653
-0.02(-0.63%)
Mar 27, 2019
3.220
3.240
3.010
3.160
958,918
+0.03(+0.96%)
Mar 26, 2019
3.240
3.350
3.010
3.130
511,006
+0.01(+0.32%)
Mar 25, 2019
3.410
3.411
3.000
3.120
1,198,613
-0.33(-9.57%)
Mar 22, 2019
3.660
3.710
3.400
3.450
880,500
-0.25(-6.76%)
Mar 21, 2019
4.000
4.140
3.550
3.700
1,574,610
-0.26(-6.57%)
Mar 20, 2019
4.080
4.230
3.860
3.960
1,279,836
-0.03(-0.75%)
Mar 19, 2019
3.960
4.100
3.760
3.990
985,683
+0.11(+2.84%)
Mar 18, 2019
4.100
4.340
3.750
3.880
2,983,232
+0.15(+4.02%)
Mar 15, 2019
3.420
3.750
3.380
3.730
1,376,100
+0.33(+9.71%)
Mar 14, 2019
3.300
3.430
3.250
3.400
557,279
+0.06(+1.80%)
Mar 13, 2019
3.300
3.410
3.200
3.340
486,363
-0.01(-0.30%)
Mar 12, 2019
3.650
3.650
3.190
3.350
871,954
-0.20(-5.63%)
Mar 11, 2019
3.610
3.720
3.500
3.550
709,414
-0.14(-3.79%)
Mar 08, 2019
3.490
3.690
3.460
3.690
1,820,000
+0.20(+5.73%)
Mar 07, 2019
3.230
3.620
3.110
3.490
1,087,219
+0.26(+8.05%)
Mar 06, 2019
3.350
3.430
3.220
3.230
593,853
-0.16(-4.72%)
Mar 05, 2019
3.320
3.440
3.160
3.390
1,458,691
+0.39(+13.00%)
Mar 04, 2019
3.170
3.240
2.850
3.000
1,139,574
-0.26(-7.98%)
Mar 01, 2019
3.200
3.480
3.170
3.260
1,034,500
+0.06(+1.87%)
Feb 28, 2019
3.250
3.440
3.040
3.200
1,039,353
-0.01(-0.31%)
Feb 27, 2019
3.650
3.650
3.000
3.210
1,678,190
-0.39(-10.83%)
Feb 26, 2019
3.590
3.740
3.560
3.600
854,873
+0.01(+0.28%)
Feb 25, 2019
3.750
3.940
3.550
3.590
2,545,420
-0.36(-9.11%)
Feb 22, 2019
3.750
4.040
3.600
3.950
4,107,500
+0.43(+12.22%)
Feb 21, 2019
3.750
3.900
3.390
3.520
3,351,664
-0.22(-5.88%)
Feb 20, 2019
3.350
4.070
3.230
3.740
12,551,743
+0.41(+12.31%)
Feb 19, 2019
2.940
4.240
2.900
3.330
20,113,330
+0.86(+34.82%)
Feb 15, 2019
2.330
2.480
2.260
2.470
1,013,300
+0.21(+9.29%)
Feb 14, 2019
2.110
2.400
2.080
2.260
1,289,979
+0.15(+7.11%)
Feb 13, 2019
2.150
2.220
2.060
2.110
462,748
-0.10(-4.52%)
Feb 12, 2019
2.190
2.210
2.080
2.210
330,162
+0.09(+4.25%)
Feb 11, 2019
2.370
2.370
1.990
2.120
1,067,661
-0.25(-10.55%)
Feb 08, 2019
1.910
2.450
1.900
2.370
3,485,600
+0.46(+24.09%)
Feb 07, 2019
1.910
2.000
1.870
1.910
213,745
+0.02(+1.05%)
Feb 06, 2019
2.010
2.010
1.830
1.890
228,796
-0.06(-3.08%)
Feb 05, 2019
2.030
2.050
1.920
1.950
431,200
+0.03(+1.56%)
Feb 04, 2019
1.820
2.100
1.800
1.920
781,777
+0.11(+6.08%)
Feb 01, 2019
1.830
1.900
1.760
1.810
181,300
-0.04(-2.16%)
Jan 31, 2019
1.820
1.930
1.810
1.850
308,943
+0.01(+0.54%)
Jan 30, 2019
1.800
1.920
1.790
1.840
322,826
+0.05(+2.79%)
Jan 29, 2019
1.680
1.860
1.671
1.790
303,724
+0.09(+5.29%)
Jan 28, 2019
1.740
1.750
1.650
1.700
218,052
-0.06(-3.41%)
Jan 25, 2019
1.870
1.940
1.680
1.760
396,400
-0.13(-6.88%)
Jan 24, 2019
1.820
2.010
1.800
1.890
872,450
+0.07(+3.85%)
Jan 23, 2019
1.600
1.970
1.590
1.820
879,358
+0.25(+15.92%)
Jan 22, 2019
1.660
1.667
1.550
1.570
263,957
-0.06(-3.68%)
Jan 18, 2019
1.600
1.690
1.540
1.630
435,000
+0.08(+5.16%)
Jan 17, 2019
1.610
1.630
1.550
1.550
150,682
-0.05(-3.13%)
Jan 16, 2019
1.630
1.650
1.600
1.600
144,682
-0.02(-1.23%)
Jan 15, 2019
1.630
1.660
1.600
1.620
281,728
+0.00(+0.00%)
Jan 14, 2019
1.600
1.650
1.580
1.620
212,375
+0.00(+0.00%)
Jan 11, 2019
1.650
1.680
1.600
1.620
177,600
-0.01(-0.61%)
Jan 10, 2019
1.680
1.700
1.600
1.630
382,681
-0.10(-5.78%)
Jan 09, 2019
1.710
1.790
1.670
1.730
263,720
+0.03(+1.76%)
Jan 08, 2019
1.670
1.817
1.631
1.700
587,565
+0.07(+4.29%)
Jan 07, 2019
1.680
1.750
1.510
1.630
561,842
-0.02(-1.21%)
Jan 04, 2019
1.610
1.670
1.560
1.650
297,700
+0.11(+7.14%)
Jan 03, 2019
1.730
1.750
1.520
1.540
457,363
-0.17(-9.94%)
Jan 02, 2019
1.510
1.750
1.500
1.710
576,015
+0.20(+13.25%)
Dec 31, 2018
1.580
1.600
1.450
1.510
538,400
-0.06(-3.82%)
Dec 28, 2018
1.680
1.680
1.515
1.570
712,700
-0.07(-4.27%)
Dec 27, 2018
1.400
1.650
1.400
1.640
1,094,741
+0.15(+10.07%)
Dec 26, 2018
1.460
1.500
1.290
1.490
942,177
+0.05(+3.47%)
Dec 24, 2018
1.520
1.600
1.390
1.440
494,400
-0.06(-4.00%)
Dec 21, 2018
1.640
1.740
1.410
1.500
941,900
-0.21(-12.28%)
Dec 20, 2018
2.000
2.030
1.661
1.710
1,195,252
-0.18(-9.52%)
Dec 19, 2018
2.070
2.280
1.770
1.890
5,307,812
+0.12(+6.78%)
Dec 18, 2018
1.940
2.030
1.700
1.770
1,328,411
-0.02(-1.12%)
Dec 17, 2018
1.410
1.850
1.410
1.790
1,445,449
+0.44(+32.59%)
Dec 14, 2018
1.480
1.530
1.350
1.350
437,900
-0.19(-12.34%)
Dec 13, 2018
1.510
1.600
1.450
1.540
326,500
-0.06(-4.05%)
Dec 12, 2018
1.500
1.700
1.493
1.605
680,561
+0.06(+4.22%)
Dec 11, 2018
1.700
1.730
1.490
1.540
521,403
-0.15(-8.88%)
Dec 10, 2018
1.760
1.770
1.680
1.690
157,928
-0.04(-2.31%)
Dec 07, 2018
1.720
1.820
1.710
1.730
211,700
-0.06(-3.35%)
Dec 06, 2018
1.800
1.850
1.700
1.790
317,329
+0.03(+1.70%)
Dec 04, 2018
1.900
1.900
1.750
1.760
311,900
-0.07(-3.83%)
Dec 03, 2018
1.930
1.930
1.750
1.830
300,132
-0.03(-1.61%)
Nov 30, 2018
1.900
1.950
1.760
1.860
681,400
-0.09(-4.62%)
Nov 29, 2018
2.200
2.340
1.920
1.950
1,111,003
-0.14(-6.70%)
Nov 28, 2018
2.000
2.500
1.910
2.090
2,219,580
+0.32(+18.08%)
Nov 27, 2018
1.770
1.890
1.700
1.770
196,753
-0.06(-3.28%)
Nov 26, 2018
2.000
2.000
1.770
1.830
226,594
-0.02(-1.08%)
Nov 23, 2018
1.910
1.980
1.810
1.850
212,700
-0.06(-3.14%)
Nov 21, 2018
1.910
1.910
1.910
0
+0.06(+3.24%)
Nov 20, 2018
1.820
1.850
1.650
1.850
501,241
-0.04(-2.12%)
Nov 19, 2018
2.170
2.240
1.860
1.890
733,838
-0.30(-13.70%)
Nov 16, 2018
2.290
2.370
2.170
2.190
256,800
-0.05(-2.23%)
Nov 15, 2018
2.250
2.350
2.150
2.240
347,329
+0.04(+1.82%)
Nov 14, 2018
2.500
2.600
2.200
2.200
494,332
-0.30(-12.00%)
Nov 13, 2018
2.330
2.530
2.330
2.500
271,242
+0.14(+5.93%)
Nov 12, 2018
2.540
2.620
2.300
2.360
402,224
-0.20(-7.81%)
Nov 09, 2018
2.620
2.660
2.520
2.560
253,600
-0.01(-0.39%)
Nov 08, 2018
2.880
2.880
2.530
2.570
618,616
-0.33(-11.38%)
Nov 07, 2018
3.020
3.120
2.720
2.900
890,815
-0.05(-1.69%)
Nov 06, 2018
2.520
3.330
2.500
2.950
2,699,059
+0.44(+17.53%)
Nov 05, 2018
2.530
2.690
2.510
2.510
280,336
-0.03(-1.18%)
Nov 02, 2018
2.590
2.690
2.450
2.540
316,900
-0.02(-0.78%)
Nov 01, 2018
2.370
2.590
2.370
2.560
395,374
+0.20(+8.47%)
Oct 31, 2018
2.370
2.400
2.250
2.360
260,888
+0.08(+3.51%)
Oct 30, 2018
2.420
2.500
2.250
2.280
206,683
-0.13(-5.39%)
Oct 29, 2018
2.540
2.650
2.380
2.410
296,375
-0.11(-4.37%)
Oct 26, 2018
2.390
2.650
2.380
2.520
256,300
+0.10(+4.13%)
Oct 25, 2018
2.380
2.480
2.360
2.420
206,695
+0.05(+2.11%)
Oct 24, 2018
2.410
2.680
2.350
2.370
726,862
-0.03(-1.25%)
Oct 23, 2018
2.310
2.430
2.210
2.400
335,977
+0.01(+0.42%)
Oct 22, 2018
2.470
2.530
2.300
2.390
383,483
-0.09(-3.63%)
Oct 19, 2018
2.540
2.720
2.410
2.480
399,300
-0.05(-1.98%)
Oct 18, 2018
2.650
2.700
2.460
2.530
361,368
-0.19(-6.99%)
Oct 17, 2018
2.980
2.980
2.620
2.720
664,919
-0.24(-8.11%)
Oct 16, 2018
2.830
2.990
2.600
2.960
764,660
+0.26(+9.63%)
Oct 15, 2018
2.800
2.890
2.620
2.700
943,437
+0.13(+5.06%)
Oct 12, 2018
2.220
3.110
2.220
2.570
4,990,700
+0.41(+18.98%)
Oct 11, 2018
2.150
2.320
2.150
2.160
662,070
-0.01(-0.46%)
Oct 10, 2018
2.720
2.730
2.150
2.170
918,838
-0.54(-19.93%)
Oct 09, 2018
2.850
2.880
2.670
2.710
349,167
-0.14(-4.91%)
Oct 08, 2018
3.020
3.117
2.830
2.850
359,386
-0.17(-5.63%)
Oct 05, 2018
3.340
3.460
2.910
3.020
511,400
-0.34(-10.12%)
Oct 04, 2018
3.440
3.490
3.300
3.360
140,699
-0.07(-2.04%)
Oct 03, 2018
3.460
3.470
3.300
3.430
312,947
+0.01(+0.29%)
Oct 02, 2018
3.400
3.500
3.360
3.420
222,439
-0.03(-0.87%)
Oct 01, 2018
3.740
3.760
3.360
3.450
534,999
-0.20(-5.48%)
Sep 28, 2018
3.780
3.850
3.530
3.650
312,400
-0.13(-3.44%)
Sep 27, 2018
3.830
3.870
3.750
3.780
230,373
-0.04(-1.05%)
Sep 26, 2018
3.950
3.990
3.700
3.820
349,100
-0.13(-3.29%)
Sep 25, 2018
4.070
4.090
3.950
3.950
226,849
-0.13(-3.19%)
Sep 24, 2018
3.950
4.140
3.920
4.080
279,861
+0.09(+2.26%)
Sep 21, 2018
4.280
4.290
3.940
3.990
536,900
-0.10(-2.44%)
Sep 20, 2018
4.160
4.160
4.010
4.090
296,537
-0.03(-0.73%)
Sep 19, 2018
3.780
4.170
3.780
4.120
446,691
+0.23(+5.91%)
Sep 18, 2018
3.820
3.930
3.810
3.890
201,195
+0.08(+2.10%)
Sep 17, 2018
3.920
3.940
3.730
3.810
384,900
-0.13(-3.30%)
Sep 14, 2018
3.760
3.940
3.630
3.940
506,800
+0.14(+3.68%)
Sep 13, 2018
3.750
3.930
3.610
3.800
826,262
+0.06(+1.60%)
Sep 12, 2018
4.230
4.300
3.610
3.740
1,144,212
-0.55(-12.82%)
Sep 11, 2018
4.460
4.510
4.110
4.290
603,606
-0.21(-4.67%)
Sep 10, 2018
4.360
4.650
4.350
4.500
697,064
+0.20(+4.65%)
Sep 07, 2018
5.650
5.820
4.280
4.300
1,781,200
-1.38(-24.30%)
Sep 06, 2018
5.740
5.800
5.560
5.680
282,687
-0.03(-0.53%)
Sep 05, 2018
6.050
6.050
5.570
5.710
559,338
-0.48(-7.75%)
Sep 04, 2018
6.540
6.790
6.130
6.190
871,273
-0.11(-1.75%)
Aug 31, 2018
6.300
6.300
6.300
0
+0.20(+3.28%)
Aug 30, 2018
6.100
6.250
5.940
6.100
364,967
-0.12(-1.93%)
Aug 29, 2018
6.430
6.440
6.050
6.220
508,695
-0.09(-1.43%)
Aug 28, 2018
6.180
6.470
6.010
6.310
1,368,308
+0.55(+9.55%)
Aug 27, 2018
5.630
6.070
5.550
5.760
978,828
+0.26(+4.73%)
Aug 24, 2018
5.430
5.730
5.400
5.500
330,800
+0.03(+0.55%)
Aug 23, 2018
5.630
5.690
5.450
5.470
390,182
-0.16(-2.84%)
Aug 22, 2018
5.360
5.880
5.360
5.630
604,733
+0.32(+6.03%)
Aug 21, 2018
5.340
5.450
5.220
5.310
366,133
+0.00(+0.00%)
Aug 20, 2018
5.360
5.450
4.950
5.310
425,207
-0.06(-1.12%)
Aug 17, 2018
5.510
5.590
5.300
5.370
255,900
-0.02(-0.37%)
Aug 16, 2018
5.070
5.530
4.760
5.390
1,033,219
+0.04(+0.75%)
Aug 15, 2018
6.500
6.630
5.340
5.350
1,465,568
-1.30(-19.55%)
Aug 14, 2018
6.650
6.940
6.610
6.650
341,006
-0.06(-0.89%)
Aug 13, 2018
6.880
6.950
6.630
6.710
391,128
-0.25(-3.59%)
Aug 10, 2018
6.870
7.300
6.800
6.960
763,100
+0.16(+2.35%)
Aug 09, 2018
6.600
7.050
6.600
6.800
511,721
+0.07(+1.04%)
Aug 08, 2018
6.630
6.800
6.550
6.730
615,722
-0.20(-2.89%)
Aug 07, 2018
7.150
7.150
6.860
6.930
641,331
+0.13(+1.91%)
Aug 06, 2018
6.810
6.970
6.520
6.800
564,593
-0.03(-0.44%)
Aug 03, 2018
6.740
7.170
6.600
6.830
1,245,000
+0.04(+0.59%)
Aug 02, 2018
6.330
6.900
6.300
6.790
1,269,686
+0.36(+5.60%)
Aug 01, 2018
6.680
6.680
6.300
6.430
758,198
-0.06(-0.92%)
Jul 31, 2018
7.370
7.520
6.460
6.490
1,568,511
-1.13(-14.83%)
Jul 30, 2018
7.600
7.640
7.170
7.620
870,070
+0.03(+0.40%)
Jul 27, 2018
7.490
7.810
7.030
7.590
2,144,300
-0.31(-3.92%)
Jul 26, 2018
7.920
8.180
7.800
7.900
1,104,324
-0.08(-1.00%)
Jul 25, 2018
7.880
8.270
7.380
7.980
3,960,196
-0.42(-5.00%)
Jul 24, 2018
7.590
8.555
7.150
8.400
13,573,115
+1.81(+27.47%)
Jul 23, 2018
6.290
6.700
6.071
6.590
3,066,998
+0.69(+11.69%)
Jul 20, 2018
6.060
6.640
5.810
5.900
2,512,707
-0.17(-2.80%)
Jul 19, 2018
5.770
6.300
5.770
6.070
2,380,651
+0.34(+5.93%)
Jul 18, 2018
6.130
6.460
5.600
5.730
5,602,138
-0.56(-8.90%)
Jul 17, 2018
4.600
6.600
4.570
6.290
8,323,200
+1.72(+37.64%)
Jul 16, 2018
4.640
4.789
4.550
4.570
200,470
-0.09(-1.93%)
Jul 13, 2018
4.600
4.799
4.430
4.660
237,086
+0.09(+1.97%)
Jul 12, 2018
4.807
4.470
4.570
296,007
-0.11(-2.35%)
Jul 11, 2018
4.550
4.900
4.410
4.680
490,430
+0.03(+0.65%)
Jul 10, 2018
4.920
4.945
4.490
4.650
778,726
-0.21(-4.42%)
Jul 09, 2018
5.290
5.290
4.800
4.865
902,322
-0.29(-5.53%)
Jul 06, 2018
6.010
6.080
5.036
5.150
1,241,953
-0.86(-14.31%)
Jul 05, 2018
6.280
6.399
6.000
6.010
510,870
-0.24(-3.84%)
Jul 03, 2018
6.250
6.250
6.250
0
-0.13(-2.04%)
Jul 02, 2018
6.280
6.880
6.280
6.380
482,256
+0.04(+0.63%)
Jun 29, 2018
6.650
6.650
6.280
6.340
316,757
-0.22(-3.35%)
Jun 28, 2018
6.550
6.720
6.381
6.560
239,206
-0.03(-0.46%)
Jun 27, 2018
6.800
6.930
6.530
6.590
226,675
-0.21(-3.09%)
Jun 26, 2018
6.580
7.110
6.540
6.800
343,639
+0.23(+3.50%)
Jun 25, 2018
6.800
6.850
6.410
6.570
508,988
-0.31(-4.51%)
Jun 22, 2018
7.150
7.239
6.820
6.880
539,530
-0.39(-5.36%)
Jun 21, 2018
7.670
7.750
7.010
7.270
426,715
-0.08(-1.09%)
Jun 20, 2018
7.230
7.600
7.220
7.350
246,030
+0.03(+0.41%)
Jun 19, 2018
7.330
7.480
7.160
7.320
163,438
-0.06(-0.81%)
Jun 18, 2018
7.260
7.520
7.260
7.380
214,224
-0.02(-0.27%)
Jun 15, 2018
7.540
7.260
7.400
248,177
-0.14(-1.86%)
Jun 14, 2018
7.250
7.700
7.250
7.540
285,489
+0.28(+3.86%)
Jun 13, 2018
7.310
7.474
7.210
7.260
232,983
-0.10(-1.36%)
Jun 12, 2018
7.500
7.745
7.350
7.360
245,593
-0.08(-1.08%)
Jun 11, 2018
7.610
7.680
7.200
7.440
336,141
-0.27(-3.50%)
Jun 08, 2018
7.610
7.875
7.410
7.710
188,527
+0.06(+0.78%)
Jun 07, 2018
7.710
7.920
7.500
7.650
220,498
-0.13(-1.67%)
Jun 06, 2018
7.790
8.000
7.750
7.780
325,680
-0.02(-0.26%)
Jun 05, 2018
7.730
8.030
7.610
7.800
296,794
+0.07(+0.91%)
Jun 04, 2018
7.590
8.150
7.500
7.730
689,028
+0.34(+4.60%)
Jun 01, 2018
6.930
7.700
6.930
7.390
1,010,591
+0.41(+5.87%)
May 31, 2018
6.970
7.110
6.820
6.980
237,574
+0.01(+0.14%)
May 30, 2018
7.080
7.150
6.820
6.970
409,208
-0.11(-1.55%)
May 29, 2018
7.530
7.560
7.000
7.080
516,215
-0.51(-6.72%)
May 25, 2018
7.590
7.590
7.590
0
-0.20(-2.57%)
May 24, 2018
7.790
7.880
7.600
7.790
327,267
-0.10(-1.27%)
May 23, 2018
7.780
8.050
7.500
7.890
634,380
+0.04(+0.51%)
May 22, 2018
8.060
8.500
7.840
7.850
617,131
-0.43(-5.19%)
May 21, 2018
8.850
9.100
8.110
8.280
806,542
-0.72(-8.00%)
May 18, 2018
9.480
9.480
8.570
9.000
1,467,053
-0.51(-5.36%)
May 17, 2018
8.500
9.750
8.150
9.510
1,860,367
+1.01(+11.88%)
May 16, 2018
7.800
8.640
7.650
8.500
998,088
+0.67(+8.56%)
May 15, 2018
7.600
7.950
7.580
7.830
297,135
+0.20(+2.62%)
May 14, 2018
7.400
7.730
7.380
7.630
374,853
+0.25(+3.39%)
May 11, 2018
7.440
7.550
7.270
7.380
544,523
+0.15(+2.07%)
May 10, 2018
7.410
7.650
7.150
7.230
430,519
-0.21(-2.82%)
May 09, 2018
7.400
7.590
7.320
7.440
369,893
+0.04(+0.54%)
May 08, 2018
7.560
7.774
7.340
7.400
280,904
-0.18(-2.37%)
May 07, 2018
7.310
7.800
7.310
7.580
429,101
+0.02(+0.26%)
May 04, 2018
7.900
8.150
7.411
7.560
672,271
-0.08(-1.05%)
May 03, 2018
7.360
7.670
7.110
7.640
361,370
+0.40(+5.52%)
May 02, 2018
7.370
7.370
7.143
7.240
215,810
-0.08(-1.09%)
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.