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
Dlh Holdings Corp
(NQ:
DLHC
)
10.53
-0.07 (-0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
5.622
5.622
5.151
5.600
3,351
-0.05(-0.88%)
Apr 29, 2020
5.140
5.750
5.130
5.650
25,871
+0.53(+10.35%)
Apr 28, 2020
5.030
5.120
4.850
5.120
9,140
+0.05(+1.09%)
Apr 27, 2020
5.000
5.100
4.780
5.065
35,342
-0.02(-0.49%)
Apr 24, 2020
5.030
5.130
4.940
5.090
20,700
+0.09(+1.80%)
Apr 23, 2020
4.728
5.150
4.728
5.000
37,508
+0.14(+2.79%)
Apr 22, 2020
4.899
4.970
4.745
4.864
7,556
+0.11(+2.40%)
Apr 21, 2020
4.970
4.970
4.750
4.750
494
-0.11(-2.26%)
Apr 20, 2020
4.920
5.000
4.860
4.860
6,251
-0.14(-2.80%)
Apr 17, 2020
4.900
5.000
4.818
5.000
16,500
+0.21(+4.38%)
Apr 16, 2020
4.720
4.890
4.640
4.790
34,411
+0.09(+1.91%)
Apr 15, 2020
4.420
4.727
4.420
4.700
11,185
-0.05(-1.05%)
Apr 14, 2020
4.750
4.750
4.600
4.750
11,481
+0.03(+0.64%)
Apr 13, 2020
4.630
4.730
4.294
4.720
24,023
+0.11(+2.39%)
Apr 09, 2020
4.450
4.750
4.430
4.610
40,300
+0.16(+3.60%)
Apr 08, 2020
4.440
4.480
4.340
4.450
6,228
+0.13(+3.01%)
Apr 07, 2020
4.150
4.490
4.150
4.320
16,128
+0.09(+2.13%)
Apr 06, 2020
4.290
4.340
4.120
4.230
22,500
+0.03(+0.71%)
Apr 03, 2020
4.100
4.270
4.071
4.200
19,800
+0.09(+2.19%)
Apr 02, 2020
4.470
4.470
4.081
4.110
2,682
-0.26(-5.95%)
Apr 01, 2020
4.050
4.500
3.950
4.370
31,465
+0.16(+3.80%)
Mar 31, 2020
4.480
4.500
4.200
4.210
38,425
-0.05(-1.17%)
Mar 30, 2020
4.190
4.500
3.990
4.260
16,907
-0.06(-1.39%)
Mar 27, 2020
4.227
4.320
4.038
4.320
6,700
+0.02(+0.47%)
Mar 26, 2020
3.900
4.420
3.900
4.300
12,239
+0.42(+10.82%)
Mar 25, 2020
3.570
3.980
3.522
3.880
18,301
+0.32(+8.99%)
Mar 24, 2020
3.570
3.580
3.250
3.560
17,203
+0.09(+2.59%)
Mar 23, 2020
3.500
3.580
3.250
3.470
19,420
+0.01(+0.29%)
Mar 20, 2020
3.690
3.690
3.250
3.460
109,000
+0.35(+11.25%)
Mar 19, 2020
3.460
3.750
3.110
3.110
15,181
-0.18(-5.47%)
Mar 18, 2020
3.920
4.170
3.000
3.290
11,836
-0.52(-13.65%)
Mar 17, 2020
3.950
4.250
3.800
3.810
43,632
-0.14(-3.54%)
Mar 16, 2020
4.260
4.520
3.910
3.950
23,220
-0.41(-9.40%)
Mar 13, 2020
4.260
4.600
4.260
4.360
13,600
+0.01(+0.23%)
Mar 12, 2020
4.650
4.990
4.230
4.350
53,285
-0.80(-15.53%)
Mar 11, 2020
4.889
5.200
4.875
5.150
2,091
-0.07(-1.34%)
Mar 10, 2020
5.000
5.400
4.830
5.220
11,377
+0.27(+5.43%)
Mar 09, 2020
4.990
5.400
4.430
4.951
26,386
-0.21(-4.05%)
Mar 06, 2020
5.310
5.690
5.051
5.160
28,900
-0.32(-5.84%)
Mar 05, 2020
5.550
5.720
5.280
5.480
27,452
-0.05(-0.90%)
Mar 04, 2020
5.600
5.990
5.450
5.530
75,505
+0.03(+0.55%)
Mar 03, 2020
5.150
5.790
5.120
5.500
63,565
+0.44(+8.70%)
Mar 02, 2020
4.950
5.250
4.750
5.060
54,078
-0.01(-0.20%)
Feb 28, 2020
4.940
5.130
4.920
5.070
41,700
+0.02(+0.40%)
Feb 27, 2020
4.850
5.150
4.600
5.050
39,254
+0.13(+2.64%)
Feb 26, 2020
4.610
4.990
4.610
4.920
22,836
+0.24(+5.13%)
Feb 25, 2020
4.610
4.731
4.430
4.680
23,744
+0.12(+2.63%)
Feb 24, 2020
4.540
4.670
4.510
4.560
17,354
-0.13(-2.86%)
Feb 21, 2020
4.690
4.700
4.650
4.694
2,400
+0.09(+2.05%)
Feb 20, 2020
4.620
4.710
4.450
4.600
262,225
+0.00(+0.00%)
Feb 19, 2020
4.590
4.748
4.530
4.600
53,277
+0.10(+2.22%)
Feb 18, 2020
4.550
4.580
4.465
4.500
37,333
-0.17(-3.64%)
Feb 14, 2020
4.640
4.670
4.530
4.670
4,000
+0.07(+1.55%)
Feb 13, 2020
4.350
4.685
4.310
4.599
30,335
+0.36(+8.46%)
Feb 12, 2020
4.280
4.390
4.160
4.240
9,416
-0.02(-0.47%)
Feb 11, 2020
4.300
4.340
4.230
4.260
20,045
+0.08(+1.91%)
Feb 10, 2020
4.430
4.442
4.170
4.180
22,783
-0.30(-6.72%)
Feb 07, 2020
4.640
4.717
4.400
4.481
26,600
-0.09(-1.95%)
Feb 06, 2020
4.533
4.707
4.410
4.570
10,556
+0.02(+0.44%)
Feb 05, 2020
4.660
4.790
4.550
4.550
5,164
-0.13(-2.77%)
Feb 04, 2020
4.490
4.810
4.490
4.680
29,214
+0.26(+5.88%)
Feb 03, 2020
4.330
4.480
4.320
4.420
17,283
+0.09(+2.08%)
Jan 31, 2020
4.550
4.616
4.320
4.330
9,200
-0.22(-4.84%)
Jan 30, 2020
4.650
4.680
4.500
4.550
6,629
-0.03(-0.55%)
Jan 29, 2020
4.810
4.860
4.540
4.575
7,402
-0.25(-5.08%)
Jan 28, 2020
4.930
4.970
4.820
4.820
4,394
-0.03(-0.62%)
Jan 27, 2020
5.000
5.100
4.770
4.850
47,919
-0.15(-3.00%)
Jan 24, 2020
4.985
5.026
4.970
5.000
7,800
+0.09(+1.83%)
Jan 23, 2020
5.000
5.090
4.850
4.910
11,171
-0.09(-1.80%)
Jan 22, 2020
5.120
5.120
4.750
5.000
7,570
-0.09(-1.77%)
Jan 21, 2020
4.690
5.170
4.690
5.090
74,358
+0.36(+7.61%)
Jan 17, 2020
4.900
5.000
4.610
4.730
52,200
-0.15(-3.17%)
Jan 16, 2020
4.739
5.000
4.560
4.885
56,600
+0.23(+5.05%)
Jan 15, 2020
4.330
4.840
4.330
4.650
41,419
+0.24(+5.44%)
Jan 14, 2020
4.410
4.450
4.390
4.410
6,175
+0.01(+0.23%)
Jan 13, 2020
4.400
4.400
4.300
4.400
4,098
+0.05(+1.09%)
Jan 10, 2020
4.401
4.429
4.300
4.353
5,100
-0.02(-0.40%)
Jan 09, 2020
4.370
4.440
4.360
4.370
4,254
-0.04(-1.01%)
Jan 08, 2020
4.370
4.427
4.370
4.414
3,904
+0.05(+1.13%)
Jan 07, 2020
4.468
4.468
4.260
4.365
14,944
+0.15(+3.60%)
Jan 06, 2020
4.260
4.480
4.204
4.213
16,499
-0.04(-0.86%)
Jan 03, 2020
4.490
4.500
4.250
4.250
2,100
-0.25(-5.56%)
Jan 02, 2020
4.300
4.500
4.133
4.500
13,517
+0.31(+7.40%)
Dec 31, 2019
4.171
4.250
4.171
4.190
5,000
+0.05(+1.09%)
Dec 30, 2019
4.160
4.200
4.105
4.145
17,187
+0.02(+0.61%)
Dec 27, 2019
4.050
4.200
4.050
4.120
13,900
+0.02(+0.49%)
Dec 26, 2019
4.050
4.196
4.010
4.100
8,075
+0.03(+0.74%)
Dec 24, 2019
4.000
4.077
4.000
4.070
8,100
+0.07(+1.75%)
Dec 23, 2019
4.060
4.080
4.000
4.000
54,615
-0.03(-0.74%)
Dec 20, 2019
4.070
4.090
4.020
4.030
34,900
+0.01(+0.25%)
Dec 19, 2019
4.060
4.110
4.020
4.020
21,571
+0.00(+0.00%)
Dec 18, 2019
4.010
4.130
4.000
4.020
12,650
-0.04(-0.99%)
Dec 17, 2019
4.020
4.119
4.000
4.060
22,523
+0.04(+1.00%)
Dec 16, 2019
4.060
4.097
4.020
4.020
19,696
-0.02(-0.50%)
Dec 13, 2019
4.053
4.095
4.010
4.040
21,900
-0.11(-2.65%)
Dec 12, 2019
4.600
4.600
4.000
4.150
68,031
-0.21(-4.82%)
Dec 11, 2019
4.200
4.600
4.110
4.360
110,716
+0.31(+7.65%)
Dec 10, 2019
4.140
4.140
4.010
4.050
27,285
+0.01(+0.25%)
Dec 09, 2019
4.110
4.165
4.000
4.040
35,110
+0.01(+0.25%)
Dec 06, 2019
4.050
4.170
4.030
4.030
13,100
+0.03(+0.75%)
Dec 05, 2019
4.140
4.250
4.000
4.000
9,196
-0.02(-0.50%)
Dec 04, 2019
4.190
4.200
4.020
4.020
12,201
-0.06(-1.47%)
Dec 03, 2019
4.250
4.250
4.080
4.080
8,077
-0.27(-6.21%)
Dec 02, 2019
4.350
4.350
4.350
4.350
603
+0.05(+1.16%)
Nov 29, 2019
4.150
4.310
4.000
4.300
8,300
+0.04(+0.94%)
Nov 27, 2019
4.269
4.269
4.260
4.260
1,500
+0.02(+0.45%)
Nov 26, 2019
4.280
4.280
4.241
4.241
1,406
-0.05(-1.15%)
Nov 25, 2019
4.210
4.290
4.098
4.290
8,870
+0.07(+1.76%)
Nov 22, 2019
4.200
4.249
4.190
4.216
1,000
-0.01(-0.33%)
Nov 21, 2019
4.200
4.450
4.180
4.230
5,087
+0.07(+1.68%)
Nov 20, 2019
4.142
4.490
4.142
4.160
10,253
-0.16(-3.70%)
Nov 19, 2019
4.280
4.320
4.280
4.320
3,329
+0.12(+2.86%)
Nov 18, 2019
4.180
4.230
4.180
4.200
1,524
+0.07(+1.58%)
Nov 15, 2019
4.200
4.265
3.900
4.135
24,500
-0.08(-1.79%)
Nov 14, 2019
4.150
4.221
4.070
4.210
16,983
+0.02(+0.38%)
Nov 13, 2019
4.260
4.260
4.180
4.194
3,147
-0.05(-1.08%)
Nov 12, 2019
4.140
4.330
4.140
4.240
1,740
+0.16(+3.92%)
Nov 11, 2019
4.100
4.220
4.080
4.080
15,965
-0.12(-2.86%)
Nov 08, 2019
4.170
4.288
4.170
4.200
15,800
+0.03(+0.72%)
Nov 07, 2019
4.364
4.364
4.120
4.170
8,013
+0.07(+1.71%)
Nov 06, 2019
4.270
4.270
4.070
4.100
2,044
-0.14(-3.30%)
Nov 05, 2019
4.373
4.373
4.180
4.240
4,185
+0.06(+1.31%)
Nov 04, 2019
4.080
4.400
4.075
4.185
9,190
+0.11(+2.81%)
Nov 01, 2019
4.106
4.150
4.002
4.071
5,800
-0.12(-2.85%)
Oct 31, 2019
4.140
4.190
4.140
4.190
1,707
+0.04(+0.96%)
Oct 30, 2019
4.150
4.165
4.140
4.150
5,204
+0.00(+0.00%)
Oct 29, 2019
4.201
4.201
4.150
4.150
2,506
-0.01(-0.24%)
Oct 28, 2019
4.240
4.240
4.160
4.160
9,311
-0.05(-1.19%)
Oct 25, 2019
4.290
4.290
4.210
4.210
2,500
-0.16(-3.63%)
Oct 24, 2019
4.322
4.368
4.250
4.368
2,890
+0.12(+2.79%)
Oct 23, 2019
4.390
4.395
4.250
4.250
6,314
-0.14(-3.19%)
Oct 22, 2019
4.280
4.400
4.240
4.390
4,717
+0.15(+3.54%)
Oct 21, 2019
4.170
4.287
4.170
4.240
17,006
+0.07(+1.68%)
Oct 18, 2019
4.300
4.356
4.170
4.170
13,100
-0.17(-3.92%)
Oct 17, 2019
4.378
4.423
4.318
4.340
7,736
-0.03(-0.61%)
Oct 16, 2019
4.326
4.367
4.326
4.367
914
-0.03(-0.76%)
Oct 15, 2019
4.220
4.560
4.220
4.400
14,526
+0.14(+3.29%)
Oct 14, 2019
4.300
4.300
4.260
4.260
4,515
+0.00(+0.00%)
Oct 11, 2019
4.270
4.280
4.260
4.260
14,200
+0.00(+0.00%)
Oct 10, 2019
4.310
4.345
4.260
4.260
3,520
-0.03(-0.70%)
Oct 09, 2019
4.262
4.400
4.262
4.290
11,643
+0.04(+0.94%)
Oct 08, 2019
4.170
4.390
4.170
4.250
13,856
+0.10(+2.41%)
Oct 07, 2019
4.210
4.375
4.150
4.150
4,295
-0.14(-3.26%)
Oct 04, 2019
4.370
4.400
4.171
4.290
6,100
+0.07(+1.66%)
Oct 03, 2019
4.290
4.499
4.220
4.220
5,959
-0.04(-0.94%)
Oct 02, 2019
4.660
4.660
4.260
4.260
7,942
-0.21(-4.70%)
Oct 01, 2019
4.490
4.560
4.330
4.470
23,824
+0.01(+0.22%)
Sep 30, 2019
4.570
4.680
4.450
4.460
7,987
+0.11(+2.53%)
Sep 27, 2019
4.600
4.650
4.250
4.350
48,600
-0.22(-4.81%)
Sep 26, 2019
4.650
4.800
4.570
4.570
13,948
-0.21(-4.39%)
Sep 25, 2019
4.740
4.812
4.480
4.780
19,516
+0.04(+0.84%)
Sep 24, 2019
4.580
4.740
4.580
4.740
18,421
+0.00(+0.00%)
Sep 23, 2019
4.290
4.740
4.290
4.740
11,621
+0.24(+5.33%)
Sep 20, 2019
4.300
4.531
4.300
4.500
8,400
+0.24(+5.63%)
Sep 19, 2019
4.343
4.345
4.230
4.260
5,126
+0.03(+0.71%)
Sep 18, 2019
4.240
4.370
4.210
4.230
4,572
+0.06(+1.44%)
Sep 17, 2019
4.300
4.300
4.110
4.170
9,864
-0.13(-3.02%)
Sep 16, 2019
4.370
4.407
4.290
4.300
8,683
-0.06(-1.38%)
Sep 13, 2019
4.000
4.360
4.000
4.360
8,500
+0.22(+5.31%)
Sep 12, 2019
4.370
4.390
3.990
4.140
33,905
-0.23(-5.26%)
Sep 11, 2019
4.260
4.370
4.149
4.370
4,792
+0.07(+1.63%)
Sep 10, 2019
4.350
4.350
3.920
4.300
21,987
+0.15(+3.61%)
Sep 09, 2019
4.100
4.190
3.970
4.150
7,696
+0.03(+0.73%)
Sep 06, 2019
3.920
4.200
3.920
4.120
10,100
+0.20(+5.10%)
Sep 05, 2019
3.970
3.980
3.910
3.920
7,523
-0.06(-1.51%)
Sep 04, 2019
3.970
4.050
3.870
3.980
13,845
+0.00(+0.02%)
Sep 03, 2019
4.100
4.100
3.660
3.979
33,480
-0.15(-3.65%)
Aug 30, 2019
4.190
4.270
4.130
4.130
5,800
-0.02(-0.48%)
Aug 29, 2019
4.140
4.299
4.125
4.150
9,903
+0.00(+0.00%)
Aug 28, 2019
4.112
4.260
4.112
4.150
5,043
+0.05(+1.22%)
Aug 27, 2019
4.340
4.340
4.080
4.100
7,282
-0.19(-4.43%)
Aug 26, 2019
4.490
4.500
4.290
4.290
12,050
-0.16(-3.60%)
Aug 23, 2019
4.270
4.480
4.160
4.450
23,900
+0.13(+3.01%)
Aug 22, 2019
4.326
4.345
4.225
4.320
9,570
-0.06(-1.37%)
Aug 21, 2019
4.120
4.380
4.120
4.380
10,556
+0.15(+3.55%)
Aug 20, 2019
4.147
4.240
4.147
4.230
594
+0.10(+2.42%)
Aug 19, 2019
4.230
4.240
4.100
4.130
9,967
+0.01(+0.24%)
Aug 16, 2019
4.120
4.249
4.120
4.120
4,400
+0.01(+0.24%)
Aug 15, 2019
4.136
4.379
4.100
4.110
16,687
-0.20(-4.64%)
Aug 14, 2019
4.300
4.340
4.200
4.310
7,842
+0.03(+0.70%)
Aug 13, 2019
4.500
4.570
4.100
4.280
6,202
-0.12(-2.73%)
Aug 12, 2019
4.260
4.400
4.160
4.400
21,009
+0.13(+3.04%)
Aug 09, 2019
4.270
4.380
4.250
4.270
11,400
+0.02(+0.47%)
Aug 08, 2019
4.180
4.490
4.150
4.250
23,790
+0.19(+4.68%)
Aug 07, 2019
4.220
4.500
4.000
4.060
75,223
-0.35(-7.94%)
Aug 06, 2019
4.830
4.840
4.320
4.410
34,837
-0.24(-5.16%)
Aug 05, 2019
4.880
5.030
4.600
4.650
22,546
-0.33(-6.63%)
Aug 02, 2019
4.950
4.980
4.770
4.980
11,400
+0.13(+2.68%)
Aug 01, 2019
4.800
5.150
4.800
4.850
27,642
+0.05(+1.04%)
Jul 31, 2019
5.040
5.156
4.646
4.800
25,305
-0.22(-4.38%)
Jul 30, 2019
5.060
5.315
4.820
5.020
31,367
+0.03(+0.60%)
Jul 29, 2019
5.330
5.523
4.900
4.990
25,262
-0.15(-2.92%)
Jul 26, 2019
5.190
5.590
5.050
5.140
21,900
+0.06(+1.18%)
Jul 25, 2019
5.330
5.372
5.060
5.080
26,175
-0.25(-4.69%)
Jul 24, 2019
5.400
5.400
5.330
5.330
9,451
+0.00(+0.00%)
Jul 23, 2019
5.330
5.380
5.300
5.330
7,415
-0.01(-0.19%)
Jul 22, 2019
5.440
5.498
5.330
5.340
5,974
-0.03(-0.56%)
Jul 19, 2019
5.530
5.560
5.330
5.370
6,400
-0.16(-2.89%)
Jul 18, 2019
5.510
5.530
5.330
5.530
12,096
+0.12(+2.22%)
Jul 17, 2019
5.530
5.530
5.391
5.410
2,726
-0.03(-0.55%)
Jul 16, 2019
5.520
5.540
5.420
5.440
6,373
-0.09(-1.63%)
Jul 15, 2019
5.520
5.580
5.414
5.530
8,118
+0.08(+1.47%)
Jul 12, 2019
5.440
5.650
5.330
5.450
11,000
+0.02(+0.37%)
Jul 11, 2019
5.330
5.430
5.330
5.430
3,546
+0.10(+1.88%)
Jul 10, 2019
5.500
5.500
5.330
5.330
5,806
-0.17(-3.09%)
Jul 09, 2019
5.480
5.620
5.360
5.500
9,864
+0.12(+2.23%)
Jul 08, 2019
5.270
5.710
5.230
5.380
14,648
+0.15(+2.87%)
Jul 05, 2019
5.440
5.785
5.170
5.230
36,100
-0.20(-3.68%)
Jul 03, 2019
5.230
5.430
5.075
5.430
21,000
+0.20(+3.82%)
Jul 02, 2019
5.120
5.240
5.050
5.230
16,818
+0.18(+3.56%)
Jul 01, 2019
5.070
5.450
4.930
5.050
40,922
-0.03(-0.59%)
Jun 28, 2019
4.900
5.093
4.900
5.080
12,900
+0.19(+3.89%)
Jun 27, 2019
4.870
5.080
4.870
4.890
16,806
+0.04(+0.82%)
Jun 26, 2019
5.110
5.126
4.850
4.850
14,407
-0.21(-4.06%)
Jun 25, 2019
5.320
5.320
4.950
5.055
3,944
-0.18(-3.35%)
Jun 24, 2019
4.960
5.400
4.810
5.230
93,221
+0.31(+6.30%)
Jun 21, 2019
4.940
5.390
4.920
4.920
53,400
-0.14(-2.77%)
Jun 20, 2019
5.020
5.080
4.762
5.060
49,947
+0.03(+0.60%)
Jun 19, 2019
4.850
5.070
4.730
5.030
21,164
+0.27(+5.67%)
Jun 18, 2019
4.820
5.100
4.760
4.760
30,890
-0.04(-0.83%)
Jun 17, 2019
4.740
4.800
4.630
4.800
38,564
+0.09(+1.91%)
Jun 14, 2019
4.880
4.880
4.660
4.710
23,000
-0.19(-3.88%)
Jun 13, 2019
5.050
5.050
4.844
4.900
4,368
-0.21(-4.11%)
Jun 12, 2019
5.100
5.110
4.810
5.110
32,265
+0.01(+0.20%)
Jun 11, 2019
4.930
5.160
4.910
5.100
20,071
+0.25(+5.15%)
Jun 10, 2019
4.720
5.300
4.660
4.850
42,601
+0.21(+4.53%)
Jun 07, 2019
4.770
4.880
4.640
4.640
12,900
-0.16(-3.33%)
Jun 06, 2019
4.850
4.970
4.600
4.800
34,673
-0.10(-2.04%)
Jun 05, 2019
4.650
4.967
4.620
4.900
36,982
+0.25(+5.38%)
Jun 04, 2019
5.000
5.000
4.630
4.650
20,233
-0.35(-7.00%)
Jun 03, 2019
4.700
5.000
4.670
5.000
41,689
+0.25(+5.26%)
May 31, 2019
4.800
4.840
4.500
4.750
10,800
-0.15(-3.06%)
May 30, 2019
5.000
5.030
4.900
4.900
18,174
-0.21(-4.11%)
May 29, 2019
5.240
5.240
5.109
5.110
8,813
-0.13(-2.48%)
May 28, 2019
5.250
5.300
5.090
5.240
29,933
-0.02(-0.31%)
May 24, 2019
5.400
5.400
5.235
5.256
5,100
-0.14(-2.66%)
May 23, 2019
5.310
5.400
5.075
5.400
41,222
+0.09(+1.69%)
May 22, 2019
5.500
5.500
5.310
5.310
50,855
-0.15(-2.77%)
May 21, 2019
5.580
5.740
5.461
5.461
18,319
-0.07(-1.25%)
May 20, 2019
5.610
5.750
5.500
5.530
80,959
-0.23(-3.99%)
May 17, 2019
5.410
5.990
5.410
5.760
32,900
+0.12(+2.13%)
May 16, 2019
5.680
5.790
5.457
5.640
42,368
-0.03(-0.52%)
May 15, 2019
5.750
5.830
5.412
5.669
95,864
-0.08(-1.40%)
May 14, 2019
5.800
5.910
5.750
5.750
22,542
-0.12(-2.04%)
May 13, 2019
5.820
5.910
5.750
5.870
45,557
-0.13(-2.17%)
May 10, 2019
6.030
6.160
5.900
6.000
12,700
-0.06(-0.99%)
May 09, 2019
6.150
6.150
6.000
6.060
12,627
-0.14(-2.26%)
May 08, 2019
6.250
6.390
6.040
6.200
13,068
-0.20(-3.13%)
May 07, 2019
6.410
6.433
6.130
6.400
31,840
+0.00(+0.00%)
May 06, 2019
6.160
6.440
6.120
6.400
53,539
+0.10(+1.59%)
May 03, 2019
6.280
6.420
6.020
6.300
70,200
+0.10(+1.61%)
May 02, 2019
6.239
6.270
6.070
6.200
8,500
-0.10(-1.59%)
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.