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
Sailfish Royalty Corp
(TSV:
FISH
)
1.220
+0.070 (+6.09%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
1.350
1.350
1.310
1.330
29,872
-0.05(-3.62%)
Apr 29, 2021
1.340
1.380
1.330
1.380
33,400
+0.04(+2.99%)
Apr 28, 2021
1.370
1.380
1.320
1.340
19,193
-0.03(-2.19%)
Apr 27, 2021
1.350
1.370
1.350
1.370
24,244
+0.02(+1.48%)
Apr 26, 2021
1.360
1.370
1.340
1.350
15,233
-0.02(-1.46%)
Apr 23, 2021
1.350
1.380
1.350
1.370
9,100
+0.02(+1.48%)
Apr 22, 2021
1.400
1.400
1.350
1.350
9,950
-0.03(-2.17%)
Apr 21, 2021
1.350
1.400
1.340
1.380
27,823
+0.05(+3.76%)
Apr 20, 2021
1.310
1.400
1.300
1.330
93,400
+0.06(+4.72%)
Apr 19, 2021
1.250
1.340
1.250
1.270
10,038
-0.03(-2.31%)
Apr 16, 2021
1.310
1.310
1.280
1.300
4,175
+0.00(+0.00%)
Apr 15, 2021
1.300
1.310
1.300
1.300
8,800
+0.01(+0.78%)
Apr 14, 2021
1.290
1.300
1.290
1.290
3,170
+0.00(+0.00%)
Apr 13, 2021
1.270
1.290
1.270
1.290
1,205
+0.00(+0.00%)
Apr 12, 2021
1.300
1.350
1.290
1.290
67,471
+0.01(+0.78%)
Apr 09, 2021
1.290
1.300
1.280
1.280
23,110
-0.02(-1.54%)
Apr 08, 2021
1.280
1.300
1.250
1.300
43,900
+0.02(+1.56%)
Apr 07, 2021
1.260
1.280
1.250
1.280
42,235
+0.06(+4.92%)
Apr 06, 2021
1.190
1.240
1.190
1.220
124,168
+0.04(+3.39%)
Apr 05, 2021
1.170
1.180
1.160
1.180
32,950
+0.02(+1.72%)
Apr 01, 2021
1.160
1.160
1.160
0
+0.01(+0.87%)
Mar 31, 2021
1.140
1.160
1.140
1.150
13,161
+0.00(+0.00%)
Mar 30, 2021
1.180
1.180
1.150
1.150
82,299
-0.03(-2.54%)
Mar 29, 2021
1.180
1.180
1.140
1.180
627,973
+0.00(+0.00%)
Mar 26, 2021
1.180
1.180
1.180
1.180
24,000
+0.00(+0.00%)
Mar 25, 2021
1.180
1.180
1.180
1.180
13,600
+0.00(+0.00%)
Mar 24, 2021
1.180
1.180
1.180
1.180
25,000
+0.00(+0.00%)
Mar 23, 2021
1.180
1.190
1.180
1.180
28,355
+0.00(+0.00%)
Mar 22, 2021
1.200
1.200
1.180
1.180
7,444
+0.00(+0.00%)
Mar 19, 2021
1.160
1.200
1.160
1.180
26,919
-0.01(-0.84%)
Mar 18, 2021
1.150
1.240
1.150
1.190
46,903
+0.05(+4.39%)
Mar 17, 2021
1.100
1.140
1.100
1.140
5,400
+0.05(+4.59%)
Mar 16, 2021
1.130
1.140
1.080
1.090
153,582
+0.05(+4.81%)
Mar 15, 2021
1.040
1.040
1.020
1.040
4,527
+0.02(+1.96%)
Mar 12, 2021
1.060
1.060
1.000
1.020
25,701
-0.03(-2.86%)
Mar 11, 2021
1.050
1.050
1.050
1.050
700
+0.04(+3.96%)
Mar 10, 2021
1.030
1.040
1.010
1.010
34,000
-0.06(-5.61%)
Mar 09, 2021
1.040
1.090
1.040
1.070
16,860
+0.03(+2.88%)
Mar 08, 2021
1.040
1.050
1.040
1.040
7,300
-0.01(-0.95%)
Mar 05, 2021
1.020
1.050
1.000
1.050
25,800
+0.03(+2.94%)
Mar 04, 2021
1.050
1.060
1.010
1.020
47,100
+0.00(+0.00%)
Mar 03, 2021
1.080
1.080
1.020
1.020
20,100
-0.06(-5.56%)
Mar 02, 2021
1.100
1.100
1.080
1.080
129,070
-0.02(-1.82%)
Mar 01, 2021
1.120
1.120
1.100
1.100
2,836
+0.04(+3.77%)
Feb 26, 2021
1.060
1.060
1.050
1.060
4,800
+0.00(+0.00%)
Feb 25, 2021
1.100
1.100
1.060
1.060
14,102
-0.05(-4.50%)
Feb 24, 2021
1.080
1.110
1.080
1.110
7,900
+0.03(+2.78%)
Feb 23, 2021
1.120
1.120
1.080
1.080
26,465
-0.04(-3.57%)
Feb 22, 2021
1.120
1.130
1.120
1.120
16,140
+0.00(+0.00%)
Feb 19, 2021
1.130
1.130
1.120
1.120
1,289
-0.02(-1.75%)
Feb 18, 2021
1.170
1.170
1.100
1.140
21,356
+0.02(+1.79%)
Feb 17, 2021
1.130
1.140
1.110
1.120
12,014
-0.03(-2.61%)
Feb 16, 2021
1.100
1.150
1.090
1.150
22,029
+0.03(+2.68%)
Feb 12, 2021
1.120
1.120
1.120
0
+0.02(+1.82%)
Feb 11, 2021
1.090
1.100
1.090
1.100
4,049
+0.00(+0.00%)
Feb 10, 2021
1.090
1.100
1.090
1.100
6,800
+0.00(+0.00%)
Feb 09, 2021
1.100
1.120
1.080
1.100
22,900
+0.00(+0.00%)
Feb 08, 2021
1.100
1.110
1.090
1.100
9,800
+0.01(+0.92%)
Feb 05, 2021
1.090
1.100
1.080
1.090
19,680
+0.00(+0.00%)
Feb 04, 2021
1.100
1.100
1.090
1.090
4,150
-0.01(-0.91%)
Feb 03, 2021
1.170
1.170
1.090
1.100
51,290
-0.07(-5.98%)
Feb 02, 2021
1.190
1.190
1.170
1.170
4,100
-0.02(-1.68%)
Feb 01, 2021
1.200
1.340
1.170
1.190
121,660
+0.03(+2.59%)
Jan 29, 2021
1.080
1.180
1.080
1.160
34,175
+0.08(+7.41%)
Jan 28, 2021
1.050
1.080
1.050
1.080
10,100
+0.03(+2.86%)
Jan 27, 2021
1.050
1.060
1.050
1.050
19,837
-0.01(-0.94%)
Jan 26, 2021
1.080
1.080
1.060
1.060
3,200
-0.01(-0.93%)
Jan 25, 2021
1.110
1.110
1.070
1.070
7,522
-0.04(-3.60%)
Jan 22, 2021
1.100
1.110
1.060
1.110
4,785
+0.01(+0.91%)
Jan 21, 2021
1.080
1.100
1.080
1.100
8,900
+0.02(+1.85%)
Jan 20, 2021
1.110
1.110
1.040
1.080
20,156
-0.02(-1.82%)
Jan 19, 2021
1.070
1.110
1.070
1.100
22,248
+0.01(+0.92%)
Jan 18, 2021
1.100
1.100
1.040
1.090
18,901
-0.01(-0.91%)
Jan 15, 2021
1.110
1.110
1.100
1.100
4,000
+0.00(+0.00%)
Jan 14, 2021
1.130
1.130
1.100
1.100
5,500
-0.03(-2.65%)
Jan 13, 2021
1.140
1.140
1.130
1.130
3,000
-0.01(-0.88%)
Jan 12, 2021
1.110
1.140
1.090
1.140
10,900
+0.04(+3.64%)
Jan 11, 2021
1.120
1.120
1.090
1.100
8,500
-0.01(-0.90%)
Jan 08, 2021
1.140
1.140
1.110
1.110
19,802
-0.06(-5.13%)
Jan 07, 2021
1.170
1.170
1.150
1.170
11,604
+0.00(+0.00%)
Jan 06, 2021
1.210
1.210
1.140
1.170
32,640
-0.05(-4.10%)
Jan 05, 2021
1.200
1.220
1.180
1.220
35,252
+0.03(+2.52%)
Jan 04, 2021
1.170
1.200
1.170
1.190
23,318
+0.03(+2.59%)
Dec 31, 2020
1.160
1.160
1.160
0
-0.01(-0.85%)
Dec 30, 2020
1.140
1.170
1.140
1.170
23,149
+0.05(+4.46%)
Dec 29, 2020
1.110
1.130
1.110
1.120
15,300
+0.00(+0.00%)
Dec 24, 2020
1.120
1.120
1.120
0
-0.01(-0.88%)
Dec 23, 2020
1.150
1.150
1.130
1.130
9,500
-0.02(-1.74%)
Dec 22, 2020
1.150
1.150
1.150
1.150
2,000
+0.00(+0.00%)
Dec 21, 2020
1.170
1.190
1.150
1.150
4,200
-0.03(-2.54%)
Dec 18, 2020
1.170
1.180
1.170
1.180
4,300
+0.01(+0.85%)
Dec 17, 2020
1.170
1.180
1.170
1.170
5,100
+0.01(+0.86%)
Dec 16, 2020
1.160
1.170
1.160
1.160
800
+0.00(+0.00%)
Dec 15, 2020
1.180
1.180
1.160
1.160
11,537
-0.01(-0.85%)
Dec 14, 2020
1.170
1.200
1.160
1.170
27,600
-0.02(-1.68%)
Dec 11, 2020
1.150
1.200
1.150
1.190
16,702
+0.05(+4.39%)
Dec 10, 2020
1.140
1.150
1.120
1.140
10,102
+0.00(+0.00%)
Dec 09, 2020
1.200
1.200
1.140
1.140
22,250
-0.03(-2.56%)
Dec 08, 2020
1.180
1.180
1.160
1.170
23,700
-0.01(-0.85%)
Dec 07, 2020
1.200
1.200
1.150
1.180
27,267
+0.03(+2.61%)
Dec 04, 2020
1.150
1.170
1.150
1.150
2,396
+0.00(+0.00%)
Dec 03, 2020
1.130
1.150
1.120
1.150
5,100
+0.03(+2.68%)
Dec 02, 2020
1.150
1.150
1.120
1.120
9,100
-0.03(-2.61%)
Dec 01, 2020
1.100
1.150
1.090
1.150
19,148
+0.06(+5.50%)
Nov 30, 2020
1.060
1.090
1.050
1.090
17,166
+0.01(+0.93%)
Nov 27, 2020
1.080
1.110
1.080
1.080
20,197
-0.02(-1.82%)
Nov 26, 2020
1.100
1.100
1.100
1.100
3,204
+0.02(+1.85%)
Nov 25, 2020
1.060
1.090
1.060
1.080
6,100
+0.02(+1.89%)
Nov 24, 2020
1.070
1.100
1.050
1.060
21,879
-0.01(-0.93%)
Nov 23, 2020
1.130
1.130
1.020
1.070
56,989
-0.07(-6.14%)
Nov 20, 2020
1.170
1.170
1.140
1.140
28,838
-0.01(-0.87%)
Nov 19, 2020
1.100
1.160
1.100
1.150
29,980
+0.03(+2.68%)
Nov 18, 2020
1.150
1.150
1.100
1.120
39,858
-0.06(-5.08%)
Nov 17, 2020
1.180
1.180
1.180
1.180
200
+0.00(+0.00%)
Nov 16, 2020
1.240
1.240
1.180
1.180
22,800
-0.07(-5.60%)
Nov 13, 2020
1.200
1.250
1.200
1.250
13,600
+0.05(+4.17%)
Nov 12, 2020
1.220
1.220
1.190
1.200
15,284
-0.01(-0.83%)
Nov 11, 2020
1.200
1.210
1.190
1.210
2,325
+0.03(+2.54%)
Nov 10, 2020
1.150
1.200
1.150
1.180
23,739
+0.06(+5.36%)
Nov 09, 2020
1.130
1.140
1.110
1.120
14,680
-0.02(-1.75%)
Nov 06, 2020
1.190
1.190
1.140
1.140
9,368
-0.05(-4.20%)
Nov 05, 2020
1.120
1.200
1.120
1.190
57,911
+0.09(+8.18%)
Nov 04, 2020
1.130
1.140
1.080
1.100
121,920
-0.02(-1.79%)
Nov 03, 2020
1.160
1.160
1.120
1.120
104,700
-0.01(-0.88%)
Nov 02, 2020
1.160
1.160
1.130
1.130
6,373
-0.06(-5.04%)
Oct 30, 2020
1.170
1.190
1.120
1.190
111,600
-0.01(-0.83%)
Oct 29, 2020
1.190
1.200
1.190
1.200
25,285
+0.04(+3.45%)
Oct 28, 2020
1.220
1.220
1.130
1.160
25,072
-0.05(-4.13%)
Oct 27, 2020
1.220
1.220
1.200
1.210
76,901
-0.01(-0.82%)
Oct 26, 2020
1.230
1.230
1.220
1.220
3,500
-0.01(-0.81%)
Oct 23, 2020
1.250
1.250
1.220
1.230
78,527
-0.03(-2.38%)
Oct 22, 2020
1.270
1.270
1.260
1.260
1,800
-0.03(-2.33%)
Oct 21, 2020
1.270
1.290
1.250
1.290
13,300
+0.03(+2.38%)
Oct 20, 2020
1.250
1.270
1.230
1.260
22,460
+0.02(+1.61%)
Oct 19, 2020
1.280
1.290
1.240
1.240
153,175
-0.04(-3.13%)
Oct 16, 2020
1.290
1.310
1.280
1.280
42,100
-0.01(-0.78%)
Oct 15, 2020
1.300
1.300
1.290
1.290
2,872
-0.02(-1.53%)
Oct 14, 2020
1.330
1.330
1.300
1.310
73,950
+0.00(+0.00%)
Oct 13, 2020
1.350
1.350
1.300
1.310
36,802
-0.01(-0.76%)
Oct 09, 2020
1.320
1.320
1.320
0
-0.01(-0.75%)
Oct 08, 2020
1.360
1.360
1.330
1.330
66,800
-0.03(-2.21%)
Oct 07, 2020
1.350
1.360
1.340
1.360
80,374
+0.03(+2.26%)
Oct 06, 2020
1.350
1.350
1.330
1.330
24,012
-0.02(-1.48%)
Oct 05, 2020
1.360
1.360
1.330
1.350
62,812
-0.01(-0.74%)
Oct 02, 2020
1.360
1.370
1.360
1.360
7,120
-0.01(-0.73%)
Oct 01, 2020
1.370
1.370
1.360
1.370
52,494
+0.01(+0.74%)
Sep 30, 2020
1.380
1.380
1.350
1.360
29,070
-0.02(-1.45%)
Sep 29, 2020
1.440
1.440
1.360
1.380
57,423
-0.06(-4.17%)
Sep 28, 2020
1.450
1.460
1.430
1.440
14,600
+0.04(+2.86%)
Sep 25, 2020
1.450
1.450
1.400
1.400
37,600
+0.01(+0.72%)
Sep 24, 2020
1.400
1.400
1.380
1.390
53,654
-0.01(-0.71%)
Sep 23, 2020
1.470
1.470
1.400
1.400
135,683
-0.07(-4.76%)
Sep 22, 2020
1.480
1.480
1.460
1.470
37,086
+0.00(+0.00%)
Sep 21, 2020
1.450
1.520
1.440
1.470
152,085
-0.03(-2.00%)
Sep 18, 2020
1.510
1.520
1.490
1.500
31,185
+0.02(+1.35%)
Sep 17, 2020
1.500
1.500
1.480
1.480
21,400
-0.03(-1.99%)
Sep 16, 2020
1.440
1.510
1.440
1.510
34,735
+0.05(+3.42%)
Sep 15, 2020
1.410
1.460
1.400
1.460
31,404
+0.05(+3.55%)
Sep 14, 2020
1.430
1.430
1.400
1.410
19,800
+0.01(+0.71%)
Sep 11, 2020
1.370
1.470
1.370
1.400
41,847
-0.07(-4.76%)
Sep 10, 2020
1.440
1.470
1.430
1.470
88,123
+0.01(+0.68%)
Sep 09, 2020
1.360
1.490
1.350
1.460
84,798
+0.06(+4.29%)
Sep 08, 2020
1.390
1.430
1.300
1.400
91,720
+0.01(+0.72%)
Sep 04, 2020
1.390
1.390
1.390
0
+0.00(+0.00%)
Sep 03, 2020
1.450
1.450
1.380
1.390
109,322
-0.02(-1.42%)
Sep 02, 2020
1.420
1.420
1.350
1.410
148,250
-0.01(-0.70%)
Sep 01, 2020
1.390
1.430
1.340
1.420
369,113
+0.02(+1.43%)
Aug 31, 2020
1.320
1.420
1.270
1.400
228,360
+0.07(+5.26%)
Aug 28, 2020
1.230
1.330
1.210
1.330
97,770
+0.15(+12.71%)
Aug 27, 2020
1.200
1.220
1.180
1.180
396,260
+0.01(+0.85%)
Aug 26, 2020
1.350
1.350
1.170
1.170
357,281
-0.17(-12.69%)
Aug 25, 2020
1.380
1.380
1.340
1.340
251,948
-0.04(-2.90%)
Aug 24, 2020
1.380
1.430
1.340
1.380
219,193
+0.01(+0.73%)
Aug 21, 2020
1.380
1.440
1.370
1.370
113,095
-0.01(-0.72%)
Aug 20, 2020
1.360
1.390
1.360
1.380
41,401
+0.00(+0.00%)
Aug 19, 2020
1.370
1.390
1.350
1.380
32,740
-0.02(-1.43%)
Aug 18, 2020
1.430
1.450
1.370
1.400
291,644
-0.01(-0.71%)
Aug 17, 2020
1.400
1.430
1.390
1.410
87,595
+0.03(+2.17%)
Aug 14, 2020
1.380
1.420
1.320
1.380
407,755
+0.02(+1.47%)
Aug 13, 2020
1.230
1.390
1.230
1.360
130,756
+0.15(+12.40%)
Aug 12, 2020
1.270
1.300
1.210
1.210
31,950
-0.09(-6.92%)
Aug 11, 2020
1.340
1.340
1.290
1.300
31,227
-0.08(-5.80%)
Aug 10, 2020
1.370
1.380
1.340
1.380
18,716
-0.02(-1.43%)
Aug 07, 2020
1.350
1.400
1.350
1.400
35,179
+0.05(+3.70%)
Aug 06, 2020
1.450
1.450
1.310
1.350
80,979
-0.08(-5.59%)
Aug 05, 2020
1.550
1.560
1.430
1.430
63,326
-0.12(-7.74%)
Aug 04, 2020
1.550
1.570
1.490
1.550
111,896
+0.00(+0.00%)
Jul 31, 2020
1.550
1.550
1.550
0
+0.15(+10.71%)
Jul 30, 2020
1.440
1.440
1.350
1.400
59,451
-0.05(-3.45%)
Jul 29, 2020
1.400
1.480
1.400
1.450
184,892
+0.05(+3.57%)
Jul 28, 2020
1.340
1.460
1.300
1.400
438,082
+0.06(+4.48%)
Jul 27, 2020
1.150
1.380
1.150
1.340
421,935
+0.20(+17.54%)
Jul 24, 2020
1.120
1.150
1.120
1.140
34,230
+0.04(+3.64%)
Jul 23, 2020
1.120
1.150
1.100
1.100
73,697
-0.02(-1.79%)
Jul 22, 2020
1.120
1.120
1.060
1.120
54,115
-0.01(-0.88%)
Jul 21, 2020
1.130
1.150
1.130
1.130
57,400
-0.01(-0.88%)
Jul 20, 2020
1.120
1.140
1.120
1.140
30,800
+0.02(+1.79%)
Jul 17, 2020
1.140
1.150
1.120
1.120
4,379
+0.01(+0.90%)
Jul 16, 2020
1.130
1.150
1.110
1.110
15,232
-0.01(-0.89%)
Jul 15, 2020
1.120
1.120
1.120
1.120
3,000
+0.01(+0.90%)
Jul 14, 2020
1.110
1.120
1.110
1.110
13,630
-0.01(-0.89%)
Jul 13, 2020
1.130
1.140
1.110
1.120
40,705
+0.00(+0.00%)
Jul 10, 2020
1.110
1.160
1.100
1.120
56,070
+0.06(+5.66%)
Jul 09, 2020
1.110
1.120
1.020
1.060
60,297
-0.04(-3.64%)
Jul 08, 2020
1.130
1.150
1.100
1.100
67,414
-0.03(-2.65%)
Jul 07, 2020
1.110
1.130
1.090
1.130
33,208
+0.02(+1.80%)
Jul 06, 2020
1.100
1.120
1.100
1.110
59,535
+0.00(+0.00%)
Jul 02, 2020
1.110
1.110
1.110
0
+0.01(+0.91%)
Jun 30, 2020
1.100
1.100
1.100
0
+0.04(+3.77%)
Jun 29, 2020
1.070
1.070
1.030
1.060
30,089
-0.01(-0.93%)
Jun 26, 2020
1.070
1.070
1.020
1.070
60,000
+0.00(+0.00%)
Jun 25, 2020
1.070
1.080
1.070
1.070
13,401
+0.00(+0.00%)
Jun 24, 2020
1.070
1.070
1.070
1.070
6,000
+0.00(+0.00%)
Jun 23, 2020
1.080
1.090
1.060
1.070
50,900
+0.00(+0.00%)
Jun 22, 2020
1.080
1.150
1.070
1.070
76,569
-0.01(-0.93%)
Jun 19, 2020
1.010
1.080
1.010
1.080
70,271
+0.08(+8.00%)
Jun 18, 2020
0.9700
1.020
0.9600
1.000
39,000
+0.02(+2.04%)
Jun 17, 2020
0.9400
1.030
0.9400
0.9800
38,020
+0.03(+3.16%)
Jun 16, 2020
0.9500
0.9700
0.9500
0.9500
20,372
+0.02(+2.15%)
Jun 15, 2020
0.9000
0.9300
0.9000
0.9300
11,500
+0.02(+2.20%)
Jun 12, 2020
0.9100
0.9100
0.9100
0.9100
1,071
-0.01(-1.09%)
Jun 11, 2020
0.9600
0.9600
0.9200
0.9200
10,934
-0.03(-3.16%)
Jun 10, 2020
0.9900
0.9900
0.9100
0.9500
47,263
-0.02(-2.06%)
Jun 09, 2020
0.9800
0.9800
0.9500
0.9700
28,664
+0.02(+2.11%)
Jun 08, 2020
0.9000
0.9500
0.9000
0.9500
15,000
+0.08(+9.20%)
Jun 05, 2020
0.8900
0.8900
0.8700
0.8700
5,715
-0.03(-3.33%)
Jun 04, 2020
0.8900
0.9000
0.8900
0.9000
28,050
+0.00(+0.00%)
Jun 03, 2020
0.9000
0.9000
0.9000
0.9000
1,571
-0.01(-1.10%)
Jun 02, 2020
0.9500
0.9500
0.9100
0.9100
14,299
-0.04(-4.21%)
Jun 01, 2020
0.9500
0.9500
0.9300
0.9500
9,219
+0.01(+1.06%)
May 29, 2020
0.9000
0.9400
0.9000
0.9400
3,000
+0.04(+4.44%)
May 28, 2020
0.9200
0.9200
0.9000
0.9000
5,669
-0.01(-1.10%)
May 27, 2020
0.9100
0.9100
0.9100
50
+0.00(+0.00%)
May 26, 2020
0.9700
0.9700
0.9100
0.9100
8,300
-0.08(-8.08%)
May 22, 2020
0.9900
0.9900
0.9900
0
+0.06(+6.45%)
May 21, 2020
0.9300
0.9300
0.9300
0.9300
500
-0.05(-5.10%)
May 20, 2020
0.9600
1.000
0.9600
0.9800
25,860
+0.02(+2.08%)
May 19, 2020
0.9200
0.9700
0.9200
0.9600
32,708
+0.06(+6.67%)
May 15, 2020
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
May 14, 2020
0.9000
0.9000
0.9000
0.9000
2,649
-0.03(-3.23%)
May 13, 2020
0.9700
0.9700
0.9300
0.9300
5,400
-0.04(-4.12%)
May 11, 2020
0.9700
0.9700
0.9700
0
+0.00(+0.00%)
May 08, 2020
0.9500
0.9900
0.9500
0.9700
37,400
+0.12(+14.12%)
May 07, 2020
0.8500
0.8500
0.8500
0.8500
8,100
-0.06(-6.59%)
May 06, 2020
0.8900
0.9100
0.8900
0.9100
8,200
+0.06(+7.06%)
May 05, 2020
0.8500
0.8500
0.8400
0.8500
10,792
-0.05(-5.56%)
May 04, 2020
0.8400
0.9000
0.8300
0.9000
2,026
+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.