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
Overseas Shipholding Group Inc
(NY:
OSG
)
8.420
+0.010 (+0.12%)
Streaming Delayed Price
Updated: 11:54 AM 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 (%)
May 22, 2024
8.430
8.440
8.400
8.410
11,648,477
-0.04(-0.47%)
May 21, 2024
8.420
8.450
8.410
8.450
7,297,748
+0.03(+0.36%)
May 20, 2024
8.420
8.460
8.360
8.420
16,632,800
+1.56(+22.74%)
May 17, 2024
6.730
6.925
6.640
6.860
425,383
+0.16(+2.39%)
May 16, 2024
6.860
6.860
6.665
6.700
397,226
-0.19(-2.76%)
May 15, 2024
6.700
6.930
6.650
6.890
611,343
+0.20(+2.99%)
May 14, 2024
6.690
6.705
6.610
6.690
516,879
-0.03(-0.45%)
May 13, 2024
6.750
6.780
6.645
6.720
600,678
+0.00(+0.00%)
May 10, 2024
6.860
7.000
6.560
6.720
651,320
-0.14(-2.04%)
May 09, 2024
6.730
6.900
6.600
6.860
581,274
+0.23(+3.47%)
May 08, 2024
6.310
6.640
6.300
6.630
357,157
+0.33(+5.24%)
May 07, 2024
6.260
6.380
6.260
6.300
237,263
+0.02(+0.32%)
May 06, 2024
6.320
6.357
6.220
6.280
331,684
-0.04(-0.63%)
May 03, 2024
6.400
6.430
6.300
6.320
238,695
-0.06(-0.94%)
May 02, 2024
6.150
6.400
6.100
6.380
496,054
+0.24(+3.91%)
May 01, 2024
6.100
6.200
6.070
6.140
208,311
+0.06(+0.99%)
Apr 30, 2024
6.040
6.110
5.980
6.080
263,252
+0.05(+0.83%)
Apr 29, 2024
6.040
6.100
6.030
6.030
160,209
+0.00(+0.00%)
Apr 26, 2024
6.050
6.085
6.030
6.030
187,156
-0.03(-0.50%)
Apr 25, 2024
6.050
6.105
6.050
6.060
208,833
-0.02(-0.33%)
Apr 24, 2024
6.100
6.100
5.980
6.080
207,705
-0.04(-0.65%)
Apr 23, 2024
6.060
6.140
6.030
6.120
237,719
+0.09(+1.49%)
Apr 22, 2024
5.980
6.150
5.919
6.030
383,582
+0.05(+0.84%)
Apr 19, 2024
5.920
6.100
5.920
5.980
274,040
+0.05(+0.84%)
Apr 18, 2024
5.970
6.005
5.910
5.930
299,510
-0.02(-0.34%)
Apr 17, 2024
5.970
6.070
5.950
5.950
256,057
-0.02(-0.34%)
Apr 16, 2024
5.940
5.980
5.850
5.970
230,993
+0.02(+0.34%)
Apr 15, 2024
6.000
6.070
5.940
5.950
223,155
-0.02(-0.34%)
Apr 12, 2024
6.130
6.150
5.965
5.970
344,085
-0.15(-2.45%)
Apr 11, 2024
6.050
6.120
6.030
6.120
177,646
+0.08(+1.32%)
Apr 10, 2024
6.000
6.162
5.918
6.040
358,304
+0.00(+0.00%)
Apr 09, 2024
6.200
6.200
6.030
6.040
361,911
-0.16(-2.58%)
Apr 08, 2024
6.380
6.420
6.200
6.200
194,655
-0.16(-2.52%)
Apr 05, 2024
6.380
6.422
6.300
6.360
199,772
-0.02(-0.31%)
Apr 04, 2024
6.480
6.480
6.370
6.380
243,632
-0.09(-1.39%)
Apr 03, 2024
6.270
6.490
6.270
6.470
227,438
+0.19(+3.03%)
Apr 02, 2024
6.280
6.340
6.150
6.280
281,586
-0.03(-0.48%)
Apr 01, 2024
6.410
6.450
6.285
6.310
162,276
-0.09(-1.41%)
Mar 28, 2024
6.280
6.389
6.385
6.400
262,308
+0.10(+1.59%)
Mar 27, 2024
6.170
6.300
6.110
6.300
258,750
+0.15(+2.44%)
Mar 26, 2024
6.299
6.338
6.150
6.150
191,182
-0.09(-1.43%)
Mar 25, 2024
6.209
6.338
6.209
6.239
322,825
+0.01(+0.16%)
Mar 22, 2024
6.200
6.259
6.140
6.229
301,221
+0.04(+0.64%)
Mar 21, 2024
6.180
6.200
6.130
6.190
404,343
+0.06(+0.97%)
Mar 20, 2024
5.932
6.155
5.917
6.130
329,008
+0.18(+2.99%)
Mar 19, 2024
5.902
5.962
5.873
5.952
435,767
+0.04(+0.67%)
Mar 18, 2024
6.051
6.071
5.912
5.912
373,258
-0.14(-2.29%)
Mar 15, 2024
5.932
6.071
5.932
6.051
985,105
+0.06(+0.99%)
Mar 14, 2024
5.972
6.021
5.907
5.992
253,190
+0.01(+0.17%)
Mar 13, 2024
5.942
6.070
5.927
5.982
338,803
+0.03(+0.50%)
Mar 12, 2024
6.130
6.130
5.942
5.952
302,247
-0.20(-3.22%)
Mar 11, 2024
5.912
6.190
5.764
6.150
577,925
+0.19(+3.16%)
Mar 08, 2024
6.091
6.145
5.833
5.962
482,459
+0.01(+0.17%)
Mar 07, 2024
5.912
6.016
5.878
5.952
343,613
+0.00(+0.00%)
Mar 06, 2024
6.041
6.051
5.902
5.952
352,632
-0.02(-0.33%)
Mar 05, 2024
5.972
6.081
5.922
5.972
291,247
-0.03(-0.50%)
Mar 04, 2024
6.091
6.130
5.987
6.001
208,317
-0.10(-1.62%)
Mar 01, 2024
6.081
6.130
6.011
6.100
312,076
+0.08(+1.32%)
Feb 29, 2024
5.992
6.100
5.962
6.021
318,891
+0.09(+1.50%)
Feb 28, 2024
5.942
6.046
5.896
5.932
368,366
-0.09(-1.48%)
Feb 27, 2024
6.190
6.219
6.021
6.021
252,898
-0.17(-2.72%)
Feb 26, 2024
6.200
6.313
6.132
6.190
287,571
-0.01(-0.16%)
Feb 23, 2024
6.200
6.219
6.091
6.200
219,348
+0.03(+0.48%)
Feb 22, 2024
6.100
6.190
6.071
6.170
331,490
+0.07(+1.14%)
Feb 21, 2024
6.051
6.110
5.967
6.100
291,956
+0.07(+1.15%)
Feb 20, 2024
6.011
6.081
5.962
6.031
503,134
-0.03(-0.49%)
Feb 16, 2024
6.249
6.308
6.051
6.061
333,710
-0.19(-3.01%)
Feb 15, 2024
6.289
6.289
6.100
6.249
462,038
-0.05(-0.79%)
Feb 14, 2024
6.338
6.427
6.269
6.299
259,197
+0.01(+0.16%)
Feb 13, 2024
6.497
6.497
6.284
6.289
442,688
-0.26(-3.93%)
Feb 12, 2024
6.398
6.670
6.348
6.546
607,825
+0.17(+2.64%)
Feb 09, 2024
6.160
6.388
6.150
6.378
578,612
+0.26(+4.21%)
Feb 08, 2024
6.120
6.145
6.041
6.120
260,523
+0.01(+0.16%)
Feb 07, 2024
6.021
6.160
5.992
6.110
364,765
+0.06(+0.98%)
Feb 06, 2024
6.071
6.160
6.021
6.051
327,281
+0.01(+0.16%)
Feb 05, 2024
6.120
6.120
5.952
6.041
446,740
-0.03(-0.49%)
Feb 02, 2024
6.150
6.170
6.005
6.071
305,087
-0.09(-1.45%)
Feb 01, 2024
6.091
6.195
5.912
6.160
692,842
+0.12(+1.97%)
Jan 31, 2024
6.081
6.224
6.022
6.041
801,510
-0.03(-0.49%)
Jan 30, 2024
6.279
6.428
6.061
6.071
512,708
-0.30(-4.67%)
Jan 29, 2024
6.041
6.368
5.912
6.368
877,427
+0.52(+8.98%)
Jan 26, 2024
5.793
5.863
5.695
5.843
268,529
+0.07(+1.20%)
Jan 25, 2024
5.625
5.789
5.625
5.774
381,232
+0.17(+3.00%)
Jan 24, 2024
5.556
5.615
5.546
5.605
223,089
+0.09(+1.62%)
Jan 23, 2024
5.685
5.685
5.496
5.516
334,577
-0.16(-2.79%)
Jan 22, 2024
5.754
5.793
5.625
5.675
387,218
-0.06(-1.04%)
Jan 19, 2024
5.764
5.774
5.630
5.734
356,914
+0.02(+0.35%)
Jan 18, 2024
5.635
5.724
5.521
5.714
552,420
+0.12(+2.12%)
Jan 17, 2024
5.586
5.749
5.546
5.595
551,110
+0.00(+0.00%)
Jan 16, 2024
5.298
5.625
5.318
5.595
991,861
+0.34(+6.40%)
Jan 12, 2024
5.120
5.288
5.120
5.259
481,907
+0.17(+3.31%)
Jan 11, 2024
5.071
5.096
4.991
5.090
308,785
-0.01(-0.19%)
Jan 10, 2024
5.150
5.160
5.041
5.100
262,313
-0.05(-0.96%)
Jan 09, 2024
5.239
5.239
5.066
5.150
347,244
-0.12(-2.26%)
Jan 08, 2024
5.407
5.407
5.120
5.269
711,025
-0.15(-2.74%)
Jan 05, 2024
5.100
5.447
5.100
5.417
742,029
+0.29(+5.60%)
Jan 04, 2024
5.090
5.298
5.080
5.130
406,976
+0.07(+1.37%)
Jan 03, 2024
5.100
5.194
5.061
5.061
321,839
-0.01(-0.20%)
Jan 02, 2024
5.219
5.259
5.021
5.071
449,146
-0.15(-2.85%)
Dec 29, 2023
5.209
5.298
5.090
5.219
539,116
+0.03(+0.57%)
Dec 28, 2023
5.368
5.382
5.189
5.189
382,984
-0.19(-3.50%)
Dec 27, 2023
5.378
5.447
5.269
5.378
386,227
+0.00(+0.00%)
Dec 26, 2023
5.120
5.447
5.091
5.378
1,054,370
+0.11(+2.07%)
Dec 22, 2023
5.090
5.298
4.971
5.269
1,669,851
+0.16(+3.10%)
Dec 21, 2023
5.071
5.209
5.031
5.110
454,669
+0.00(+0.00%)
Dec 20, 2023
5.189
5.199
5.061
5.110
457,567
-0.04(-0.77%)
Dec 19, 2023
4.934
5.160
4.925
5.150
645,839
+0.23(+4.57%)
Dec 18, 2023
4.895
4.983
4.753
4.925
540,349
+0.18(+3.71%)
Dec 15, 2023
4.670
4.788
4.611
4.748
1,062,530
+0.07(+1.46%)
Dec 14, 2023
4.739
4.797
4.592
4.680
572,393
-0.04(-0.83%)
Dec 13, 2023
4.611
4.729
4.562
4.719
529,662
+0.10(+2.12%)
Dec 12, 2023
4.650
4.660
4.533
4.621
356,129
-0.02(-0.42%)
Dec 11, 2023
4.748
4.778
4.597
4.641
348,554
-0.13(-2.67%)
Dec 08, 2023
4.788
4.856
4.724
4.768
355,900
-0.04(-0.81%)
Dec 07, 2023
4.846
4.885
4.729
4.807
414,032
-0.01(-0.20%)
Dec 06, 2023
4.768
5.091
4.768
4.817
754,467
+0.13(+2.71%)
Dec 05, 2023
4.670
4.739
4.601
4.690
385,055
+0.01(+0.21%)
Dec 04, 2023
4.788
4.836
4.675
4.680
414,802
-0.12(-2.45%)
Dec 01, 2023
4.729
4.827
4.724
4.797
227,839
+0.05(+1.03%)
Nov 30, 2023
4.807
4.876
4.729
4.748
206,710
-0.08(-1.62%)
Nov 29, 2023
4.807
4.866
4.733
4.827
323,383
+0.03(+0.61%)
Nov 28, 2023
5.013
5.018
4.797
4.797
316,070
-0.19(-3.73%)
Nov 27, 2023
4.993
5.003
4.934
4.983
224,593
-0.01(-0.20%)
Nov 24, 2023
4.934
5.062
4.934
4.993
177,253
+0.09(+1.80%)
Nov 22, 2023
4.905
4.915
4.836
4.905
164,917
-0.04(-0.79%)
Nov 21, 2023
4.817
4.954
4.807
4.944
293,241
+0.13(+2.64%)
Nov 20, 2023
4.778
4.871
4.719
4.817
585,368
+0.02(+0.41%)
Nov 17, 2023
4.817
4.934
4.788
4.797
358,996
-0.03(-0.61%)
Nov 16, 2023
4.856
4.929
4.817
4.827
521,590
-0.01(-0.20%)
Nov 15, 2023
4.993
4.998
4.748
4.836
1,132,603
-0.16(-3.14%)
Nov 14, 2023
5.238
5.248
4.964
4.993
784,480
-0.16(-3.04%)
Nov 13, 2023
4.944
5.160
4.895
5.150
551,194
+0.23(+4.57%)
Nov 10, 2023
4.748
4.954
4.748
4.925
410,042
+0.18(+3.71%)
Nov 09, 2023
4.690
4.846
4.690
4.748
285,899
+0.07(+1.46%)
Nov 08, 2023
4.680
4.699
4.621
4.680
297,510
-0.02(-0.42%)
Nov 07, 2023
4.699
4.797
4.641
4.699
314,768
-0.02(-0.41%)
Nov 06, 2023
4.768
4.768
4.518
4.719
710,637
-0.05(-1.03%)
Nov 03, 2023
4.876
4.876
4.699
4.768
458,915
-0.08(-1.62%)
Nov 02, 2023
4.866
4.895
4.807
4.846
174,285
+0.02(+0.41%)
Nov 01, 2023
4.807
4.920
4.758
4.827
305,855
+0.04(+0.82%)
Oct 31, 2023
4.699
4.788
4.665
4.788
225,339
+0.10(+2.09%)
Oct 30, 2023
4.797
4.876
4.670
4.690
371,561
-0.07(-1.44%)
Oct 27, 2023
4.641
4.768
4.603
4.758
320,914
+0.15(+3.18%)
Oct 26, 2023
4.680
4.680
4.582
4.611
181,698
-0.07(-1.46%)
Oct 25, 2023
4.553
4.680
4.553
4.680
294,414
+0.12(+2.58%)
Oct 24, 2023
4.415
4.567
4.415
4.562
202,554
+0.15(+3.33%)
Oct 23, 2023
4.357
4.435
4.327
4.415
231,775
+0.03(+0.67%)
Oct 20, 2023
4.513
4.513
4.378
4.386
296,941
-0.11(-2.40%)
Oct 19, 2023
4.347
4.518
4.317
4.494
303,633
+0.09(+2.00%)
Oct 18, 2023
4.464
4.494
4.386
4.406
154,861
-0.09(-1.96%)
Oct 17, 2023
4.504
4.543
4.474
4.494
229,983
-0.02(-0.43%)
Oct 16, 2023
4.513
4.589
4.494
4.513
234,674
+0.01(+0.22%)
Oct 13, 2023
4.494
4.533
4.450
4.504
203,460
+0.04(+0.88%)
Oct 12, 2023
4.455
4.464
4.376
4.464
254,538
+0.06(+1.33%)
Oct 11, 2023
4.445
4.445
4.386
4.406
226,310
-0.05(-1.10%)
Oct 10, 2023
4.425
4.511
4.425
4.455
228,369
+0.02(+0.44%)
Oct 09, 2023
4.494
4.543
4.420
4.435
450,838
+0.02(+0.44%)
Oct 06, 2023
4.406
4.455
4.348
4.415
282,840
+0.04(+0.89%)
Oct 05, 2023
4.278
4.415
4.274
4.376
290,328
+0.08(+1.82%)
Oct 04, 2023
4.171
4.308
4.132
4.298
239,165
+0.10(+2.33%)
Oct 03, 2023
4.288
4.308
4.190
4.200
382,007
-0.10(-2.28%)
Oct 02, 2023
4.288
4.298
4.229
4.298
581,334
+0.00(+0.00%)
Sep 29, 2023
4.308
4.318
4.239
4.298
418,954
-0.01(-0.23%)
Sep 28, 2023
4.278
4.308
4.220
4.308
178,327
+0.05(+1.15%)
Sep 27, 2023
4.181
4.278
4.181
4.259
190,456
+0.10(+2.35%)
Sep 26, 2023
4.181
4.210
4.151
4.161
144,976
-0.02(-0.47%)
Sep 25, 2023
4.073
4.185
4.122
4.181
182,190
+0.09(+2.15%)
Sep 22, 2023
4.200
4.220
4.092
4.092
369,715
-0.10(-2.34%)
Sep 21, 2023
4.229
4.254
4.146
4.190
215,545
-0.03(-0.70%)
Sep 20, 2023
4.288
4.357
4.210
4.220
243,101
-0.07(-1.60%)
Sep 19, 2023
4.210
4.308
4.210
4.288
281,470
+0.09(+2.10%)
Sep 18, 2023
4.210
4.249
4.181
4.200
165,740
+0.02(+0.47%)
Sep 15, 2023
4.171
4.205
4.122
4.181
1,370,789
-0.03(-0.70%)
Sep 14, 2023
4.249
4.288
4.190
4.210
153,211
-0.01(-0.23%)
Sep 13, 2023
4.269
4.278
4.181
4.220
210,975
-0.04(-0.92%)
Sep 12, 2023
4.239
4.283
4.202
4.259
227,789
+0.07(+1.64%)
Sep 11, 2023
4.210
4.258
4.171
4.190
296,597
-0.01(-0.23%)
Sep 08, 2023
4.259
4.278
4.200
4.200
241,353
-0.06(-1.38%)
Sep 07, 2023
4.190
4.288
4.190
4.259
267,553
+0.06(+1.40%)
Sep 06, 2023
4.112
4.220
4.097
4.200
270,431
+0.09(+2.14%)
Sep 05, 2023
4.308
4.308
4.102
4.112
663,285
-0.18(-4.11%)
Sep 01, 2023
4.337
4.357
4.269
4.288
237,476
-0.02(-0.45%)
Aug 31, 2023
4.308
4.327
4.278
4.308
228,284
+0.03(+0.69%)
Aug 30, 2023
4.220
4.288
4.210
4.278
293,431
+0.08(+1.86%)
Aug 29, 2023
4.161
4.274
4.151
4.200
520,356
+0.05(+1.18%)
Aug 28, 2023
3.975
4.161
3.975
4.151
766,663
+0.23(+5.74%)
Aug 25, 2023
3.955
3.955
3.916
3.926
142,334
-0.02(-0.50%)
Aug 24, 2023
3.926
3.994
3.916
3.946
218,348
+0.01(+0.25%)
Aug 23, 2023
3.965
3.965
3.916
3.936
190,205
-0.02(-0.50%)
Aug 22, 2023
3.985
3.985
3.946
3.955
155,516
+0.01(+0.25%)
Aug 21, 2023
4.004
4.024
3.936
3.946
129,549
-0.07(-1.71%)
Aug 18, 2023
3.887
4.034
3.867
4.014
461,520
+0.12(+3.01%)
Aug 17, 2023
3.946
3.946
3.882
3.897
316,894
-0.04(-0.99%)
Aug 16, 2023
3.965
4.004
3.916
3.936
182,872
-0.04(-0.99%)
Aug 15, 2023
4.004
4.048
3.960
3.975
172,777
-0.05(-1.22%)
Aug 14, 2023
3.946
4.024
3.916
4.024
219,790
+0.04(+0.98%)
Aug 11, 2023
3.955
4.012
3.955
3.985
167,397
-0.01(-0.25%)
Aug 10, 2023
4.014
4.024
3.946
3.994
209,912
-0.02(-0.49%)
Aug 09, 2023
4.014
4.073
4.004
4.014
363,180
+0.01(+0.24%)
Aug 08, 2023
4.014
4.014
3.955
4.004
268,030
-0.01(-0.24%)
Aug 07, 2023
3.906
4.112
3.906
4.014
468,072
+0.11(+2.76%)
Aug 04, 2023
3.946
3.965
3.906
3.906
233,497
-0.01(-0.25%)
Aug 03, 2023
3.916
3.980
3.906
3.916
223,480
+0.00(+0.00%)
Aug 02, 2023
3.955
3.955
3.887
3.916
166,152
-0.05(-1.23%)
Aug 01, 2023
3.975
3.985
3.916
3.965
204,003
-0.04(-0.98%)
Jul 31, 2023
3.985
4.043
3.965
4.004
217,815
+0.04(+0.99%)
Jul 28, 2023
3.955
3.999
3.926
3.965
132,599
+0.01(+0.25%)
Jul 27, 2023
3.906
3.955
3.906
3.955
221,549
+0.05(+1.25%)
Jul 26, 2023
3.887
3.940
3.867
3.906
278,558
+0.00(+0.00%)
Jul 25, 2023
3.936
4.004
3.897
3.906
225,556
-0.03(-0.75%)
Jul 24, 2023
3.897
3.980
3.897
3.936
224,607
+0.05(+1.26%)
Jul 21, 2023
4.004
4.034
3.887
3.887
200,415
-0.09(-2.22%)
Jul 20, 2023
3.955
3.994
3.916
3.975
247,877
+0.03(+0.74%)
Jul 19, 2023
3.887
3.960
3.877
3.946
286,940
+0.01(+0.25%)
Jul 18, 2023
3.906
3.970
3.906
3.936
198,052
+0.03(+0.75%)
Jul 17, 2023
3.955
3.970
3.906
3.906
250,639
-0.07(-1.72%)
Jul 14, 2023
4.034
4.058
3.916
3.975
369,066
-0.06(-1.46%)
Jul 13, 2023
4.034
4.097
3.978
4.034
301,511
+0.00(+0.00%)
Jul 12, 2023
4.151
4.155
4.024
4.034
290,571
-0.09(-2.14%)
Jul 11, 2023
4.034
4.122
4.014
4.122
276,467
+0.09(+2.18%)
Jul 10, 2023
4.112
4.181
4.014
4.034
247,685
-0.09(-2.14%)
Jul 07, 2023
4.073
4.158
4.063
4.122
436,339
+0.06(+1.45%)
Jul 06, 2023
4.043
4.083
3.975
4.063
247,269
-0.01(-0.24%)
Jul 05, 2023
3.994
4.107
3.955
4.073
231,366
+0.03(+0.73%)
Jul 03, 2023
4.102
4.122
3.994
4.043
221,181
-0.04(-0.96%)
Jun 30, 2023
4.073
4.146
4.053
4.083
281,069
+0.02(+0.48%)
Jun 29, 2023
3.975
4.073
3.975
4.063
199,211
+0.10(+2.47%)
Jun 28, 2023
3.887
4.004
3.808
3.965
324,466
+0.04(+1.00%)
Jun 27, 2023
3.985
4.024
3.906
3.926
456,591
-0.07(-1.72%)
Jun 26, 2023
3.848
4.039
3.848
3.994
631,003
+0.12(+3.03%)
Jun 23, 2023
4.024
4.063
3.838
3.877
8,440,747
-0.19(-4.58%)
Jun 22, 2023
4.337
4.415
3.994
4.063
855,363
-0.27(-6.32%)
Jun 21, 2023
3.936
4.367
3.936
4.337
1,647,926
+0.43(+11.03%)
Jun 20, 2023
3.769
3.965
3.720
3.906
719,617
+0.14(+3.64%)
Jun 16, 2023
3.789
3.838
3.750
3.769
647,722
-0.02(-0.52%)
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.