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
One Stop Systems Inc
(NQ:
OSS
)
2.530
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 29, 2020
1.670
1.700
1.670
1.700
32,500
+0.02(+1.19%)
May 28, 2020
1.690
1.690
1.610
1.680
38,932
+0.02(+1.20%)
May 27, 2020
1.700
1.700
1.630
1.660
27,121
+0.01(+0.61%)
May 26, 2020
1.680
1.748
1.630
1.650
22,900
-0.04(-2.37%)
May 22, 2020
1.700
1.720
1.660
1.690
11,700
-0.01(-0.59%)
May 21, 2020
1.700
1.712
1.662
1.700
63,481
+0.00(+0.00%)
May 20, 2020
1.710
1.710
1.640
1.700
25,859
+0.07(+4.29%)
May 19, 2020
1.670
1.710
1.600
1.630
132,990
-0.07(-4.12%)
May 18, 2020
1.670
1.770
1.570
1.700
74,778
+0.01(+0.59%)
May 15, 2020
1.780
1.800
1.618
1.690
155,400
-0.03(-1.74%)
May 14, 2020
1.630
1.820
1.610
1.720
66,941
+0.01(+0.58%)
May 13, 2020
1.860
1.860
1.610
1.710
94,861
-0.18(-9.52%)
May 12, 2020
1.930
1.950
1.858
1.890
15,711
+0.00(+0.00%)
May 11, 2020
1.940
1.980
1.840
1.890
84,022
-0.01(-0.53%)
May 08, 2020
1.870
1.940
1.850
1.900
26,000
+0.05(+2.70%)
May 07, 2020
1.900
1.970
1.810
1.850
44,024
+0.01(+0.54%)
May 06, 2020
1.640
1.850
1.640
1.840
26,071
+0.16(+9.52%)
May 05, 2020
1.770
1.830
1.670
1.680
66,389
-0.09(-5.08%)
May 04, 2020
1.650
1.860
1.552
1.770
52,340
+0.10(+5.99%)
May 01, 2020
1.610
1.700
1.509
1.670
62,400
+0.08(+5.03%)
Apr 30, 2020
1.510
1.880
1.430
1.590
465,071
+0.19(+13.57%)
Apr 29, 2020
1.350
1.500
1.346
1.400
44,121
-0.02(-1.41%)
Apr 28, 2020
1.390
1.510
1.330
1.420
72,496
+0.03(+2.16%)
Apr 27, 2020
1.300
1.400
1.300
1.390
7,100
+0.09(+6.92%)
Apr 24, 2020
1.343
1.380
1.296
1.300
16,500
-0.08(-5.80%)
Apr 23, 2020
1.270
1.410
1.260
1.380
9,146
+0.10(+7.81%)
Apr 22, 2020
1.320
1.340
1.270
1.280
7,070
-0.04(-3.03%)
Apr 21, 2020
1.250
1.480
1.250
1.320
17,483
+0.07(+5.60%)
Apr 20, 2020
1.380
1.440
1.250
1.250
19,283
-0.13(-9.42%)
Apr 17, 2020
1.371
1.420
1.305
1.380
45,600
+0.03(+2.22%)
Apr 16, 2020
1.440
1.450
1.310
1.350
30,190
-0.08(-5.59%)
Apr 15, 2020
1.450
1.450
1.360
1.430
6,632
-0.02(-1.38%)
Apr 14, 2020
1.400
1.490
1.360
1.450
6,189
+0.06(+4.32%)
Apr 13, 2020
1.460
1.460
1.370
1.390
20,541
-0.04(-2.80%)
Apr 09, 2020
1.350
1.450
1.340
1.430
22,700
+0.07(+5.15%)
Apr 08, 2020
1.320
1.420
1.300
1.360
20,019
+0.09(+7.09%)
Apr 07, 2020
1.270
1.448
1.270
1.270
42,659
+0.01(+0.79%)
Apr 06, 2020
1.320
1.340
1.250
1.260
19,781
+0.01(+0.80%)
Apr 03, 2020
1.190
1.405
1.190
1.250
41,200
+0.08(+6.84%)
Apr 02, 2020
1.330
1.410
1.150
1.170
142,745
-0.18(-13.33%)
Apr 01, 2020
1.450
1.450
1.330
1.350
125,859
-0.09(-6.25%)
Mar 31, 2020
1.500
1.550
1.410
1.440
41,579
-0.02(-1.37%)
Mar 30, 2020
1.440
1.550
1.380
1.460
159,234
-0.05(-3.31%)
Mar 27, 2020
1.720
1.720
1.350
1.510
278,900
+0.06(+4.14%)
Mar 26, 2020
1.590
1.590
1.320
1.450
178,746
+0.15(+11.54%)
Mar 25, 2020
1.310
1.440
1.200
1.300
130,474
+0.00(+0.00%)
Mar 24, 2020
1.020
1.320
1.000
1.300
139,215
+0.27(+26.52%)
Mar 23, 2020
0.9900
1.040
0.9000
1.028
38,121
-0.02(-2.14%)
Mar 20, 2020
1.070
1.200
1.050
1.050
41,500
-0.02(-1.87%)
Mar 19, 2020
1.020
1.150
1.020
1.070
42,684
+0.07(+7.00%)
Mar 18, 2020
1.060
1.125
0.9100
1.000
50,175
-0.03(-2.91%)
Mar 17, 2020
1.050
1.250
0.9600
1.030
74,943
+0.00(+0.00%)
Mar 16, 2020
0.5900
1.219
0.5900
1.030
166,601
-0.40(-27.97%)
Mar 13, 2020
1.400
1.600
1.290
1.430
129,400
+0.03(+2.14%)
Mar 12, 2020
1.560
1.560
1.330
1.400
76,407
-0.16(-10.26%)
Mar 11, 2020
1.570
1.665
1.560
1.560
53,500
-0.10(-6.02%)
Mar 10, 2020
1.750
1.810
1.630
1.660
52,376
-0.01(-0.60%)
Mar 09, 2020
1.750
1.750
1.633
1.670
54,473
-0.08(-4.57%)
Mar 06, 2020
1.800
2.060
1.550
1.750
372,200
-0.25(-12.50%)
Mar 05, 2020
2.040
2.040
1.920
2.000
42,301
-0.08(-3.85%)
Mar 04, 2020
1.990
2.130
1.920
2.080
156,537
+0.09(+4.52%)
Mar 03, 2020
2.280
2.280
1.910
1.990
157,913
-0.20(-9.13%)
Mar 02, 2020
2.060
2.240
2.000
2.190
103,458
+0.06(+2.82%)
Feb 28, 2020
2.260
2.270
1.950
2.130
117,200
-0.21(-8.97%)
Feb 27, 2020
2.490
2.490
2.250
2.340
98,378
-0.15(-6.02%)
Feb 26, 2020
2.390
2.633
2.361
2.490
44,963
+0.03(+1.22%)
Feb 25, 2020
2.520
2.560
2.280
2.460
123,397
-0.11(-4.28%)
Feb 24, 2020
2.600
2.650
2.410
2.570
57,112
-0.12(-4.46%)
Feb 21, 2020
2.670
2.729
2.630
2.690
31,000
+0.00(+0.00%)
Feb 20, 2020
2.680
2.700
2.630
2.690
30,871
-0.01(-0.37%)
Feb 19, 2020
2.700
2.740
2.630
2.700
19,064
+0.00(+0.00%)
Feb 18, 2020
2.700
2.860
2.620
2.700
64,704
+0.00(+0.00%)
Feb 14, 2020
2.770
2.790
2.660
2.700
19,800
-0.03(-1.10%)
Feb 13, 2020
2.830
2.830
2.600
2.730
80,580
+0.02(+0.74%)
Feb 12, 2020
2.840
2.950
2.680
2.710
79,879
-0.14(-4.91%)
Feb 11, 2020
2.720
3.000
2.690
2.850
248,640
+0.15(+5.56%)
Feb 10, 2020
2.670
2.707
2.610
2.700
49,258
-0.02(-0.74%)
Feb 07, 2020
2.700
2.740
2.650
2.720
29,000
-0.02(-0.73%)
Feb 06, 2020
2.660
2.820
2.600
2.740
51,467
-0.01(-0.36%)
Feb 05, 2020
2.790
2.790
2.650
2.750
63,838
+0.00(+0.00%)
Feb 04, 2020
2.730
2.780
2.630
2.750
116,179
+0.03(+1.10%)
Feb 03, 2020
2.750
2.920
2.680
2.720
111,825
-0.01(-0.37%)
Jan 31, 2020
2.680
2.750
2.633
2.730
24,700
+0.03(+1.11%)
Jan 30, 2020
2.680
2.780
2.590
2.700
49,365
-0.02(-0.74%)
Jan 29, 2020
2.600
2.800
2.560
2.720
152,130
+0.01(+0.37%)
Jan 28, 2020
2.820
2.820
2.611
2.710
73,735
-0.08(-2.87%)
Jan 27, 2020
2.570
2.810
2.510
2.790
187,303
+0.04(+1.45%)
Jan 24, 2020
2.950
2.980
2.700
2.750
381,200
-0.05(-1.79%)
Jan 23, 2020
2.550
2.990
2.340
2.800
838,043
+0.22(+8.53%)
Jan 22, 2020
2.750
3.010
2.480
2.580
4,378,166
+0.53(+25.85%)
Jan 21, 2020
2.060
2.060
1.970
2.050
23,043
+0.00(+0.00%)
Jan 17, 2020
2.080
2.080
1.972
2.050
22,800
+0.02(+0.99%)
Jan 16, 2020
2.040
2.080
2.030
2.030
17,174
+0.00(+0.00%)
Jan 15, 2020
2.000
2.060
2.000
2.030
21,339
+0.01(+0.50%)
Jan 14, 2020
2.020
2.050
2.000
2.020
12,210
-0.03(-1.46%)
Jan 13, 2020
2.000
2.050
1.990
2.050
19,343
+0.00(+0.00%)
Jan 10, 2020
2.000
2.050
1.930
2.050
14,500
+0.00(+0.00%)
Jan 09, 2020
2.045
2.057
2.010
2.050
13,239
+0.03(+1.49%)
Jan 08, 2020
2.105
2.105
2.020
2.020
13,003
-0.10(-4.72%)
Jan 07, 2020
2.100
2.190
2.060
2.120
40,741
-0.02(-0.93%)
Jan 06, 2020
2.110
2.170
2.076
2.140
21,732
-0.01(-0.47%)
Jan 03, 2020
2.190
2.199
2.110
2.150
23,800
-0.02(-0.69%)
Jan 02, 2020
2.040
2.219
2.020
2.165
20,878
+0.15(+7.18%)
Dec 31, 2019
1.890
2.060
1.840
2.020
37,800
+0.09(+4.66%)
Dec 30, 2019
1.860
1.960
1.859
1.930
24,224
+0.08(+4.32%)
Dec 27, 2019
1.860
1.970
1.850
1.850
18,900
-0.01(-0.54%)
Dec 26, 2019
1.940
1.980
1.830
1.860
30,856
-0.08(-4.12%)
Dec 24, 2019
1.871
1.970
1.870
1.940
11,500
+0.11(+6.01%)
Dec 23, 2019
1.900
1.910
1.830
1.830
16,603
-0.02(-1.08%)
Dec 20, 2019
1.900
1.944
1.800
1.850
41,700
-0.05(-2.63%)
Dec 19, 2019
1.990
1.990
1.900
1.900
24,250
-0.04(-2.06%)
Dec 18, 2019
1.830
1.990
1.830
1.940
28,034
+0.14(+7.78%)
Dec 17, 2019
1.760
1.880
1.700
1.800
44,028
+0.08(+4.65%)
Dec 16, 2019
1.760
1.800
1.680
1.720
43,991
-0.04(-2.31%)
Dec 13, 2019
1.720
1.803
1.661
1.761
92,200
+0.07(+4.18%)
Dec 12, 2019
1.840
1.840
1.690
1.690
144,273
-0.10(-5.59%)
Dec 11, 2019
1.800
1.851
1.790
1.790
54,852
+0.01(+0.56%)
Dec 10, 2019
1.820
1.850
1.771
1.780
25,244
+0.01(+0.56%)
Dec 09, 2019
1.860
1.869
1.770
1.770
59,357
+0.01(+0.57%)
Dec 06, 2019
1.850
1.850
1.740
1.760
79,300
-0.02(-1.12%)
Dec 05, 2019
1.880
1.890
1.770
1.780
44,225
-0.07(-3.78%)
Dec 04, 2019
1.810
1.910
1.770
1.850
65,057
+0.05(+2.78%)
Dec 03, 2019
1.900
1.980
1.780
1.800
92,973
-0.13(-6.74%)
Dec 02, 2019
1.980
2.012
1.930
1.930
21,042
-0.03(-1.53%)
Nov 29, 2019
1.840
2.042
1.840
1.960
54,200
+0.06(+3.16%)
Nov 27, 2019
2.110
2.120
1.618
1.900
287,700
-0.17(-8.21%)
Nov 26, 2019
2.170
2.230
2.020
2.070
108,946
-0.15(-6.76%)
Nov 25, 2019
2.130
2.250
2.130
2.220
46,272
+0.08(+3.74%)
Nov 22, 2019
2.140
2.200
2.070
2.140
75,300
-0.06(-2.73%)
Nov 21, 2019
2.230
2.245
2.104
2.200
56,121
-0.05(-2.22%)
Nov 20, 2019
2.300
2.390
2.250
2.250
17,145
-0.05(-2.17%)
Nov 19, 2019
2.220
2.320
2.200
2.300
9,639
+0.08(+3.60%)
Nov 18, 2019
2.300
2.380
2.170
2.220
34,159
-0.12(-5.13%)
Nov 15, 2019
2.320
2.360
2.302
2.340
4,700
-0.03(-1.27%)
Nov 14, 2019
2.480
2.480
2.220
2.370
86,648
-0.08(-3.27%)
Nov 13, 2019
2.480
2.550
2.380
2.450
24,723
-0.04(-1.61%)
Nov 12, 2019
2.490
2.490
2.400
2.490
21,639
-0.05(-1.97%)
Nov 11, 2019
2.560
2.630
2.405
2.540
46,726
+0.04(+1.60%)
Nov 08, 2019
2.540
2.560
2.450
2.500
80,300
+0.12(+5.04%)
Nov 07, 2019
2.310
2.500
2.270
2.380
87,512
+0.07(+3.03%)
Nov 06, 2019
2.340
2.395
2.310
2.310
15,003
-0.05(-2.12%)
Nov 05, 2019
2.360
2.370
2.350
2.360
5,584
+0.02(+0.85%)
Nov 04, 2019
2.300
2.400
2.300
2.340
25,257
+0.01(+0.43%)
Nov 01, 2019
2.330
2.337
2.250
2.330
27,300
+0.03(+1.30%)
Oct 31, 2019
2.285
2.388
2.260
2.300
15,898
-0.04(-1.71%)
Oct 30, 2019
2.370
2.388
2.250
2.340
23,738
-0.01(-0.43%)
Oct 29, 2019
2.480
2.480
2.350
2.350
11,110
-0.04(-1.82%)
Oct 28, 2019
2.360
2.470
2.310
2.394
24,318
+0.02(+1.00%)
Oct 25, 2019
2.430
2.450
2.285
2.370
96,700
-0.11(-4.44%)
Oct 24, 2019
2.510
2.521
2.390
2.480
23,743
-0.05(-1.98%)
Oct 23, 2019
2.470
2.540
2.400
2.530
21,433
+0.05(+2.02%)
Oct 22, 2019
2.510
2.534
2.432
2.480
40,666
-0.05(-1.98%)
Oct 21, 2019
2.580
2.610
2.520
2.530
17,513
-0.02(-0.78%)
Oct 18, 2019
2.620
2.740
2.320
2.550
70,100
-0.06(-2.30%)
Oct 17, 2019
2.600
2.700
2.579
2.610
13,754
+0.00(+0.00%)
Oct 16, 2019
2.745
2.745
2.610
2.610
14,656
-0.04(-1.32%)
Oct 15, 2019
2.593
2.723
2.437
2.645
39,758
+0.05(+1.84%)
Oct 14, 2019
2.620
2.770
2.573
2.597
19,492
-0.09(-3.45%)
Oct 11, 2019
2.680
2.785
2.420
2.690
312,100
+0.02(+0.75%)
Oct 10, 2019
2.780
2.890
2.650
2.670
109,213
-0.17(-5.99%)
Oct 09, 2019
2.970
3.060
2.640
2.840
36,528
-0.16(-5.33%)
Oct 08, 2019
3.040
3.130
2.900
3.000
55,530
-0.07(-2.28%)
Oct 07, 2019
2.730
3.250
2.670
3.070
368,046
+0.30(+10.83%)
Oct 04, 2019
2.570
2.820
2.480
2.770
272,500
+0.16(+6.13%)
Oct 03, 2019
2.870
2.885
2.570
2.610
109,956
-0.22(-7.77%)
Oct 02, 2019
2.980
3.080
2.780
2.830
133,019
-0.16(-5.35%)
Oct 01, 2019
2.957
3.000
2.945
2.990
23,896
+0.05(+1.53%)
Sep 30, 2019
3.020
3.020
2.940
2.945
61,397
-0.05(-1.51%)
Sep 27, 2019
2.940
3.030
2.870
2.990
47,400
+0.03(+1.01%)
Sep 26, 2019
2.850
2.990
2.800
2.960
55,206
+0.13(+4.59%)
Sep 25, 2019
2.890
2.930
2.630
2.830
66,618
-0.05(-1.74%)
Sep 24, 2019
2.860
2.980
2.780
2.880
37,012
-0.06(-2.04%)
Sep 23, 2019
2.820
2.940
2.750
2.940
22,294
+0.10(+3.52%)
Sep 20, 2019
2.750
2.840
2.653
2.840
54,900
+0.11(+4.03%)
Sep 19, 2019
2.591
2.825
2.580
2.730
69,217
+0.05(+1.87%)
Sep 18, 2019
2.780
2.899
2.522
2.680
122,350
-0.10(-3.60%)
Sep 17, 2019
2.930
2.970
2.710
2.780
91,880
-0.22(-7.33%)
Sep 16, 2019
2.940
3.040
2.850
3.000
92,752
+0.08(+2.74%)
Sep 13, 2019
2.870
2.990
2.800
2.920
123,600
+0.07(+2.29%)
Sep 12, 2019
2.430
2.930
2.340
2.854
387,200
+0.45(+18.94%)
Sep 11, 2019
2.470
2.510
2.370
2.400
27,633
-0.05(-2.06%)
Sep 10, 2019
2.460
2.530
2.450
2.451
47,380
-0.05(-1.98%)
Sep 09, 2019
2.500
2.550
2.447
2.500
50,085
+0.00(+0.00%)
Sep 06, 2019
2.530
2.580
2.410
2.500
169,500
+0.00(+0.00%)
Sep 05, 2019
2.510
2.538
2.340
2.500
73,806
+0.03(+1.21%)
Sep 04, 2019
2.570
2.570
2.400
2.470
108,838
-0.03(-1.20%)
Sep 03, 2019
2.350
2.570
2.310
2.500
279,465
+0.17(+7.30%)
Aug 30, 2019
2.150
2.350
2.030
2.330
173,100
+0.18(+8.37%)
Aug 29, 2019
2.120
2.180
2.076
2.150
74,892
+0.05(+2.38%)
Aug 28, 2019
2.040
2.189
1.981
2.100
121,763
+0.06(+2.94%)
Aug 27, 2019
1.870
2.100
1.850
2.040
159,367
+0.15(+7.94%)
Aug 26, 2019
1.780
1.930
1.780
1.890
63,023
+0.11(+6.18%)
Aug 23, 2019
1.830
1.860
1.670
1.780
534,500
-0.07(-3.78%)
Aug 22, 2019
1.870
1.900
1.760
1.850
66,938
+0.00(+0.00%)
Aug 21, 2019
1.800
1.910
1.800
1.850
75,628
+0.08(+4.52%)
Aug 20, 2019
1.820
1.950
1.770
1.770
271,145
+0.01(+0.57%)
Aug 19, 2019
1.700
1.770
1.600
1.760
54,857
+0.10(+6.02%)
Aug 16, 2019
1.700
1.760
1.650
1.660
96,300
-0.05(-2.92%)
Aug 15, 2019
1.700
1.730
1.640
1.710
73,516
+0.00(+0.00%)
Aug 14, 2019
1.630
1.730
1.620
1.710
93,128
+0.04(+2.40%)
Aug 13, 2019
1.620
1.790
1.570
1.670
85,127
+0.02(+1.21%)
Aug 12, 2019
1.890
1.900
1.560
1.650
300,200
-0.24(-12.70%)
Aug 09, 2019
1.970
2.040
1.830
1.890
470,100
-0.03(-1.56%)
Aug 08, 2019
1.910
2.100
1.760
1.920
2,833,577
+0.22(+12.94%)
Aug 07, 2019
1.620
1.706
1.620
1.700
21,168
+0.09(+5.59%)
Aug 06, 2019
1.740
1.740
1.610
1.610
94,040
-0.08(-4.73%)
Aug 05, 2019
1.730
1.750
1.640
1.690
114,520
-0.05(-2.87%)
Aug 02, 2019
1.710
1.775
1.700
1.740
76,200
+0.04(+2.35%)
Aug 01, 2019
1.680
1.742
1.680
1.700
16,546
+0.04(+2.41%)
Jul 31, 2019
1.770
1.815
1.650
1.660
162,449
-0.06(-3.62%)
Jul 30, 2019
1.650
1.780
1.650
1.722
43,153
+0.07(+4.39%)
Jul 29, 2019
1.650
1.790
1.610
1.650
38,845
+0.02(+1.23%)
Jul 26, 2019
1.580
1.641
1.560
1.630
27,400
+0.07(+4.49%)
Jul 25, 2019
1.630
1.640
1.560
1.560
11,586
-0.08(-4.88%)
Jul 24, 2019
1.600
1.689
1.582
1.640
10,280
+0.07(+4.46%)
Jul 23, 2019
1.670
1.750
1.520
1.570
131,867
-0.10(-6.02%)
Jul 22, 2019
1.640
1.790
1.630
1.671
67,140
+0.04(+2.48%)
Jul 19, 2019
1.650
1.800
1.628
1.630
116,200
-0.02(-1.21%)
Jul 18, 2019
1.740
1.820
1.620
1.650
39,424
-0.11(-6.25%)
Jul 17, 2019
1.890
1.890
1.680
1.760
76,806
-0.10(-5.38%)
Jul 16, 2019
1.950
1.950
1.845
1.860
21,712
-0.09(-4.62%)
Jul 15, 2019
1.860
1.970
1.800
1.950
82,546
+0.09(+4.84%)
Jul 12, 2019
1.900
1.910
1.808
1.860
53,400
-0.02(-1.06%)
Jul 11, 2019
1.990
1.990
1.830
1.880
47,657
-0.09(-4.57%)
Jul 10, 2019
1.970
2.020
1.850
1.970
103,138
-0.01(-0.51%)
Jul 09, 2019
2.050
2.050
1.920
1.980
69,893
-0.06(-2.94%)
Jul 08, 2019
2.080
2.100
1.960
2.040
107,913
-0.07(-3.32%)
Jul 05, 2019
1.980
2.180
1.810
2.110
420,800
+0.03(+1.44%)
Jul 03, 2019
1.980
2.450
1.950
2.080
4,945,700
+0.43(+26.06%)
Jul 02, 2019
1.710
1.720
1.350
1.650
85,411
-0.09(-4.90%)
Jul 01, 2019
1.730
1.900
1.670
1.735
1,076,730
+0.03(+1.46%)
Jun 28, 2019
1.620
1.710
1.560
1.710
75,200
+0.19(+12.50%)
Jun 27, 2019
1.680
1.710
1.520
1.520
79,974
-0.18(-10.59%)
Jun 26, 2019
1.740
1.840
1.660
1.700
16,785
-0.05(-2.86%)
Jun 25, 2019
1.780
1.840
1.700
1.750
13,238
-0.05(-2.78%)
Jun 24, 2019
1.800
1.850
1.760
1.800
22,352
-0.03(-1.64%)
Jun 21, 2019
1.830
1.860
1.809
1.830
12,000
-0.01(-0.54%)
Jun 20, 2019
1.800
1.860
1.770
1.840
18,753
+0.04(+2.22%)
Jun 19, 2019
1.712
1.820
1.712
1.800
28,981
+0.09(+5.26%)
Jun 18, 2019
1.710
1.800
1.700
1.710
13,989
-0.01(-0.29%)
Jun 17, 2019
1.650
1.800
1.650
1.715
63,312
+0.07(+4.26%)
Jun 14, 2019
1.750
1.760
1.640
1.645
82,700
-0.06(-3.80%)
Jun 13, 2019
1.770
1.850
1.710
1.710
39,805
-0.11(-6.04%)
Jun 12, 2019
1.760
1.860
1.760
1.820
16,901
+0.06(+3.41%)
Jun 11, 2019
1.710
1.760
1.710
1.760
17,061
+0.07(+4.14%)
Jun 10, 2019
1.680
1.700
1.660
1.690
14,949
+0.02(+1.20%)
Jun 07, 2019
1.740
1.760
1.650
1.670
30,600
-0.07(-4.02%)
Jun 06, 2019
1.720
1.760
1.640
1.740
37,071
+0.04(+2.23%)
Jun 05, 2019
1.810
1.820
1.690
1.702
30,375
-0.10(-5.44%)
Jun 04, 2019
1.890
1.910
1.790
1.800
27,205
-0.09(-4.76%)
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.