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
Indonesia Energy Corp Ltd
(NY:
INDO
)
2.697
+0.077 (+2.94%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 31, 2024
3.070
3.188
3.040
3.090
55,961
+0.03(+0.98%)
May 30, 2024
3.070
3.180
3.030
3.060
36,925
-0.02(-0.65%)
May 29, 2024
3.240
3.320
2.990
3.080
115,043
-0.21(-6.38%)
May 28, 2024
3.090
3.300
3.020
3.290
238,979
+0.30(+10.03%)
May 24, 2024
3.190
3.230
2.950
2.990
116,619
-0.20(-6.27%)
May 23, 2024
3.110
3.290
3.110
3.190
168,068
+0.09(+2.90%)
May 22, 2024
3.240
3.290
3.080
3.100
162,315
-0.24(-7.19%)
May 21, 2024
3.500
3.500
3.310
3.340
266,949
-0.22(-6.18%)
May 20, 2024
3.830
3.980
3.510
3.560
445,709
-0.24(-6.32%)
May 17, 2024
3.980
4.020
3.760
3.800
203,644
-0.16(-4.04%)
May 16, 2024
3.930
4.240
3.880
3.960
246,579
-0.10(-2.46%)
May 15, 2024
4.050
4.160
3.940
4.060
217,641
+0.05(+1.25%)
May 14, 2024
4.160
4.390
3.800
4.010
536,096
-0.25(-5.87%)
May 13, 2024
4.140
4.640
4.080
4.260
569,372
+0.09(+2.16%)
May 10, 2024
4.220
4.350
4.080
4.170
230,036
-0.01(-0.24%)
May 09, 2024
4.100
4.370
4.070
4.180
356,071
+0.07(+1.70%)
May 08, 2024
4.070
4.364
4.000
4.110
451,911
-0.02(-0.48%)
May 07, 2024
4.070
4.180
3.990
4.130
204,237
+0.08(+1.98%)
May 06, 2024
4.270
4.390
4.050
4.050
406,083
-0.16(-3.80%)
May 03, 2024
3.950
4.280
3.880
4.210
358,295
+0.35(+9.07%)
May 02, 2024
3.990
4.120
3.710
3.860
634,110
-0.09(-2.28%)
May 01, 2024
4.200
4.530
3.950
3.950
724,941
-0.20(-4.82%)
Apr 30, 2024
4.140
5.050
4.050
4.150
3,527,818
-0.11(-2.58%)
Apr 29, 2024
4.150
4.525
4.050
4.260
603,496
-0.09(-2.07%)
Apr 26, 2024
4.340
4.700
4.210
4.350
1,138,103
+0.21(+5.07%)
Apr 25, 2024
4.310
4.480
3.950
4.140
1,077,324
-0.27(-6.12%)
Apr 24, 2024
4.240
4.850
4.240
4.410
1,738,975
+0.17(+4.01%)
Apr 23, 2024
4.090
4.550
3.990
4.240
1,101,641
+0.05(+1.19%)
Apr 22, 2024
4.370
4.670
3.970
4.190
1,793,047
-0.84(-16.70%)
Apr 19, 2024
4.120
5.460
4.120
5.030
16,294,394
+0.95(+23.28%)
Apr 18, 2024
3.630
4.780
3.610
4.080
3,898,156
+0.29(+7.65%)
Apr 17, 2024
4.250
4.490
3.750
3.790
1,910,255
-0.90(-19.19%)
Apr 16, 2024
5.240
5.990
4.565
4.690
6,709,327
-1.39(-22.86%)
Apr 15, 2024
4.910
6.650
4.120
6.080
33,016,060
+1.14(+23.08%)
Apr 12, 2024
2.960
5.940
2.960
4.940
56,479,464
+2.20(+80.29%)
Apr 11, 2024
2.850
2.900
2.740
2.740
134,982
-0.16(-5.52%)
Apr 10, 2024
2.600
3.100
2.510
2.900
329,489
+0.30(+11.54%)
Apr 09, 2024
2.790
2.860
2.580
2.600
85,794
-0.15(-5.45%)
Apr 08, 2024
2.990
3.010
2.720
2.750
138,730
-0.28(-9.24%)
Apr 05, 2024
2.800
3.070
2.550
3.030
320,284
+0.25(+8.99%)
Apr 04, 2024
2.630
2.850
2.310
2.780
291,616
+0.12(+4.51%)
Apr 03, 2024
2.830
2.830
2.610
2.660
176,350
-0.21(-7.32%)
Apr 02, 2024
2.720
3.230
2.720
2.870
636,141
+0.05(+1.77%)
Apr 01, 2024
2.180
3.050
2.090
2.820
348,454
+0.66(+30.56%)
Mar 28, 2024
2.150
2.180
2.120
2.160
21,336
+0.03(+1.41%)
Mar 27, 2024
2.150
2.170
2.085
2.130
25,347
+0.01(+0.47%)
Mar 26, 2024
2.150
2.199
2.090
2.120
28,704
-0.06(-2.75%)
Mar 25, 2024
2.160
2.189
2.080
2.180
42,635
+0.00(+0.00%)
Mar 22, 2024
2.160
2.259
2.080
2.180
27,197
-0.02(-0.91%)
Mar 21, 2024
2.170
2.200
2.145
2.200
19,745
+0.00(+0.00%)
Mar 20, 2024
2.270
2.290
2.190
2.200
49,285
-0.10(-4.35%)
Mar 19, 2024
2.350
2.390
2.300
2.300
27,629
-0.04(-1.71%)
Mar 18, 2024
2.230
2.350
2.140
2.340
50,249
+0.10(+4.46%)
Mar 15, 2024
2.120
2.250
2.120
2.240
45,779
+0.13(+6.16%)
Mar 14, 2024
2.180
2.271
2.050
2.110
34,199
-0.06(-2.76%)
Mar 13, 2024
2.110
2.240
2.050
2.170
115,834
+0.03(+1.40%)
Mar 12, 2024
2.110
2.150
2.030
2.140
43,326
-0.02(-0.93%)
Mar 11, 2024
2.150
2.200
2.100
2.160
27,514
+0.03(+1.41%)
Mar 08, 2024
2.130
2.260
2.085
2.130
42,279
-0.08(-3.62%)
Mar 07, 2024
2.230
2.280
2.200
2.210
16,480
-0.05(-2.21%)
Mar 06, 2024
2.300
2.300
2.200
2.260
37,425
+0.01(+0.44%)
Mar 05, 2024
2.310
2.329
2.160
2.250
35,466
-0.05(-1.99%)
Mar 04, 2024
2.340
2.370
2.290
2.296
21,951
-0.04(-1.89%)
Mar 01, 2024
2.280
2.380
2.280
2.340
22,451
+0.06(+2.63%)
Feb 29, 2024
2.370
2.370
2.220
2.280
45,147
-0.07(-2.98%)
Feb 28, 2024
2.380
2.430
2.324
2.350
29,189
-0.06(-2.49%)
Feb 27, 2024
2.420
2.450
2.350
2.410
22,560
+0.03(+1.26%)
Feb 26, 2024
2.400
2.486
2.350
2.380
40,467
-0.02(-0.83%)
Feb 23, 2024
2.470
2.500
2.390
2.400
28,030
-0.07(-2.83%)
Feb 22, 2024
2.490
2.510
2.420
2.470
57,129
-0.04(-1.60%)
Feb 21, 2024
2.510
2.546
2.480
2.510
15,786
+0.01(+0.40%)
Feb 20, 2024
2.580
2.600
2.500
2.500
22,000
-0.10(-3.95%)
Feb 16, 2024
2.625
2.625
2.560
2.603
22,256
-0.01(-0.28%)
Feb 15, 2024
2.560
2.612
2.519
2.610
33,497
+0.12(+4.82%)
Feb 14, 2024
2.550
2.626
2.450
2.490
43,207
-0.05(-1.97%)
Feb 13, 2024
2.560
2.580
2.540
2.540
23,105
-0.04(-1.55%)
Feb 12, 2024
2.640
2.640
2.580
2.580
23,205
-0.01(-0.39%)
Feb 09, 2024
2.610
2.660
2.590
2.590
25,366
-0.05(-1.97%)
Feb 08, 2024
2.580
2.680
2.580
2.642
17,355
+0.06(+2.32%)
Feb 07, 2024
2.590
2.670
2.532
2.582
21,382
-0.01(-0.31%)
Feb 06, 2024
2.660
2.660
2.570
2.590
11,695
-0.01(-0.38%)
Feb 05, 2024
2.670
2.680
2.570
2.600
37,080
+0.10(+4.00%)
Feb 02, 2024
2.620
2.620
2.500
2.500
67,484
-0.08(-3.10%)
Feb 01, 2024
2.600
2.690
2.530
2.580
24,142
-0.01(-0.48%)
Jan 31, 2024
2.710
2.710
2.590
2.592
23,167
-0.11(-4.06%)
Jan 30, 2024
2.630
2.741
2.610
2.702
31,377
+0.10(+3.92%)
Jan 29, 2024
2.670
2.690
2.572
2.600
24,700
-0.02(-0.76%)
Jan 26, 2024
2.690
2.700
2.600
2.620
43,838
-0.06(-2.24%)
Jan 25, 2024
2.660
2.720
2.630
2.680
47,296
-0.00(-0.19%)
Jan 24, 2024
2.688
2.690
2.630
2.685
17,196
+0.04(+1.32%)
Jan 23, 2024
2.700
2.729
2.630
2.650
16,257
-0.02(-0.75%)
Jan 22, 2024
2.620
2.744
2.600
2.670
24,970
+0.02(+0.75%)
Jan 19, 2024
2.630
2.763
2.610
2.650
23,057
+0.03(+1.15%)
Jan 18, 2024
2.670
2.730
2.600
2.620
46,309
+0.00(+0.00%)
Jan 17, 2024
2.670
2.782
2.620
2.620
46,938
-0.08(-2.96%)
Jan 16, 2024
2.850
2.886
2.695
2.700
58,633
-0.20(-6.90%)
Jan 12, 2024
2.870
2.913
2.820
2.900
75,545
+0.14(+5.07%)
Jan 11, 2024
2.840
2.840
2.680
2.760
16,553
-0.05(-1.78%)
Jan 10, 2024
2.810
2.870
2.650
2.810
36,865
-0.01(-0.35%)
Jan 09, 2024
2.820
2.898
2.600
2.820
50,884
-0.09(-3.09%)
Jan 08, 2024
2.900
2.930
2.818
2.910
26,948
-0.04(-1.36%)
Jan 05, 2024
2.950
2.950
2.828
2.950
26,255
+0.01(+0.34%)
Jan 04, 2024
2.950
2.960
2.828
2.940
37,475
-0.01(-0.34%)
Jan 03, 2024
2.790
2.950
2.771
2.950
41,603
+0.18(+6.50%)
Jan 02, 2024
2.840
2.850
2.730
2.770
31,401
+0.06(+2.21%)
Dec 29, 2023
2.890
2.910
2.690
2.710
62,963
-0.16(-5.57%)
Dec 28, 2023
2.800
2.950
2.800
2.870
65,178
+0.08(+2.87%)
Dec 27, 2023
2.790
2.880
2.760
2.790
41,667
-0.06(-2.11%)
Dec 26, 2023
2.750
2.950
2.693
2.850
81,950
+0.10(+3.64%)
Dec 22, 2023
2.750
2.800
2.650
2.750
26,910
+0.01(+0.36%)
Dec 21, 2023
2.660
2.780
2.600
2.740
52,778
+0.12(+4.58%)
Dec 20, 2023
2.810
2.850
2.620
2.620
41,168
-0.17(-6.09%)
Dec 19, 2023
2.590
2.830
2.590
2.790
78,244
+0.15(+5.74%)
Dec 18, 2023
2.650
2.780
2.588
2.639
80,325
+0.05(+1.87%)
Dec 15, 2023
2.650
2.680
2.590
2.590
29,308
-0.02(-0.77%)
Dec 14, 2023
2.580
2.800
2.580
2.610
43,993
+0.01(+0.38%)
Dec 13, 2023
2.490
2.610
2.483
2.600
36,055
+0.08(+3.17%)
Dec 12, 2023
2.530
2.580
2.420
2.520
104,674
-0.06(-2.33%)
Dec 11, 2023
2.630
2.650
2.505
2.580
32,026
-0.04(-1.52%)
Dec 08, 2023
2.590
2.690
2.581
2.620
22,383
+0.03(+1.15%)
Dec 07, 2023
2.630
2.655
2.560
2.590
56,565
-0.02(-0.77%)
Dec 06, 2023
2.730
2.800
2.580
2.610
80,203
-0.10(-3.69%)
Dec 05, 2023
2.830
2.910
2.650
2.710
69,816
-0.11(-3.90%)
Dec 04, 2023
2.920
2.992
2.800
2.820
58,650
-0.10(-3.42%)
Dec 01, 2023
3.000
3.027
2.920
2.920
48,708
-0.12(-3.95%)
Nov 30, 2023
3.020
3.086
2.940
3.040
25,542
+0.00(+0.00%)
Nov 29, 2023
3.000
3.090
2.950
3.040
32,934
+0.04(+1.33%)
Nov 28, 2023
2.990
3.053
2.910
3.000
28,378
+0.01(+0.33%)
Nov 27, 2023
2.950
3.050
2.880
2.990
29,165
+0.03(+1.01%)
Nov 24, 2023
3.060
3.090
2.910
2.960
22,227
-0.07(-2.31%)
Nov 22, 2023
2.920
3.130
2.910
3.030
32,765
+0.05(+1.68%)
Nov 21, 2023
3.010
3.120
2.960
2.980
29,608
-0.04(-1.32%)
Nov 20, 2023
3.100
3.150
3.000
3.020
52,896
+0.01(+0.33%)
Nov 17, 2023
3.020
3.100
3.000
3.010
36,019
+0.03(+1.01%)
Nov 16, 2023
3.210
3.220
2.820
2.980
154,907
-0.26(-8.02%)
Nov 15, 2023
3.160
3.310
3.160
3.240
33,796
+0.09(+2.86%)
Nov 14, 2023
3.200
3.250
3.144
3.150
29,539
-0.02(-0.63%)
Nov 13, 2023
3.190
3.297
3.100
3.170
40,433
-0.02(-0.63%)
Nov 10, 2023
3.230
3.320
3.190
3.190
31,223
-0.01(-0.31%)
Nov 09, 2023
3.220
3.340
3.156
3.200
56,350
-0.02(-0.62%)
Nov 08, 2023
3.320
3.376
3.106
3.220
83,068
-0.18(-5.29%)
Nov 07, 2023
3.430
3.490
3.300
3.400
98,064
-0.05(-1.45%)
Nov 06, 2023
3.560
3.600
3.427
3.450
141,774
-0.18(-4.96%)
Nov 03, 2023
3.630
3.650
3.480
3.630
65,109
+0.04(+1.11%)
Nov 02, 2023
3.500
3.600
3.450
3.590
64,287
+0.11(+3.16%)
Nov 01, 2023
3.600
3.710
3.450
3.480
73,242
-0.15(-4.13%)
Oct 31, 2023
3.660
3.738
3.560
3.630
23,290
-0.00(-0.00%)
Oct 30, 2023
3.730
3.780
3.620
3.630
45,571
-0.14(-3.71%)
Oct 27, 2023
3.790
3.800
3.550
3.770
116,124
+0.09(+2.45%)
Oct 26, 2023
3.550
3.740
3.520
3.680
64,031
+0.06(+1.66%)
Oct 25, 2023
3.660
3.700
3.550
3.620
133,759
-0.11(-2.95%)
Oct 24, 2023
3.580
3.750
3.550
3.730
59,668
+0.12(+3.32%)
Oct 23, 2023
3.740
3.816
3.580
3.610
143,171
-0.23(-5.99%)
Oct 20, 2023
4.050
4.190
3.760
3.840
207,249
-0.28(-6.80%)
Oct 19, 2023
4.000
4.270
3.860
4.120
243,247
+0.04(+0.98%)
Oct 18, 2023
3.980
4.380
3.900
4.080
949,724
+0.15(+3.82%)
Oct 17, 2023
3.840
4.030
3.760
3.930
154,510
+0.08(+2.08%)
Oct 16, 2023
3.910
3.990
3.670
3.850
230,523
-0.14(-3.51%)
Oct 13, 2023
3.470
3.990
3.470
3.990
391,394
+0.52(+14.99%)
Oct 12, 2023
3.610
3.618
3.400
3.470
162,416
-0.06(-1.70%)
Oct 11, 2023
3.790
3.841
3.620
3.530
506,643
-0.33(-8.55%)
Oct 10, 2023
3.730
4.190
3.730
3.860
459,898
-0.21(-5.16%)
Oct 09, 2023
3.760
4.270
3.610
4.070
3,103,787
+0.67(+19.71%)
Oct 06, 2023
3.390
3.515
3.350
3.400
12,009
+0.01(+0.29%)
Oct 05, 2023
3.450
3.526
3.370
3.390
10,559
-0.01(-0.29%)
Oct 04, 2023
3.470
3.540
3.360
3.400
22,290
-0.02(-0.58%)
Oct 03, 2023
3.510
3.640
3.402
3.420
29,070
-0.08(-2.29%)
Oct 02, 2023
3.700
3.775
3.450
3.500
42,962
-0.20(-5.41%)
Sep 29, 2023
3.710
3.830
3.660
3.700
49,875
-0.01(-0.27%)
Sep 28, 2023
3.930
4.020
3.610
3.710
87,497
-0.16(-4.13%)
Sep 27, 2023
3.530
4.100
3.452
3.870
428,474
+0.44(+12.83%)
Sep 26, 2023
3.410
3.520
3.360
3.430
23,219
+0.01(+0.29%)
Sep 25, 2023
3.280
3.440
3.300
3.420
13,342
+0.14(+4.27%)
Sep 22, 2023
3.360
3.520
3.260
3.280
40,218
-0.07(-2.09%)
Sep 21, 2023
3.490
3.570
3.290
3.350
57,640
-0.13(-3.74%)
Sep 20, 2023
3.480
3.630
3.400
3.480
56,296
-0.07(-1.97%)
Sep 19, 2023
3.680
3.765
3.351
3.550
75,967
-0.05(-1.39%)
Sep 18, 2023
3.780
3.850
3.600
3.600
70,934
-0.19(-5.01%)
Sep 15, 2023
3.820
3.850
3.701
3.790
37,195
-0.08(-2.07%)
Sep 14, 2023
3.930
4.080
3.750
3.870
132,481
+0.01(+0.26%)
Sep 13, 2023
3.960
4.000
3.800
3.860
49,335
-0.14(-3.50%)
Sep 12, 2023
3.960
4.120
3.849
4.000
76,359
+0.05(+1.27%)
Sep 11, 2023
3.810
4.030
3.700
3.950
73,932
+0.16(+4.22%)
Sep 08, 2023
3.640
3.910
3.640
3.790
54,636
+0.00(+0.00%)
Sep 07, 2023
3.850
4.000
3.700
3.790
146,365
-0.01(-0.26%)
Sep 06, 2023
3.790
3.887
3.640
3.800
94,096
-0.10(-2.56%)
Sep 05, 2023
3.760
4.130
3.620
3.900
389,578
+0.41(+11.75%)
Sep 01, 2023
3.390
3.609
3.270
3.490
149,806
+0.28(+8.72%)
Aug 31, 2023
3.380
3.380
3.180
3.210
25,337
-0.11(-3.31%)
Aug 30, 2023
3.250
3.362
3.220
3.320
39,170
+0.09(+2.79%)
Aug 29, 2023
3.240
3.290
3.170
3.230
42,474
+0.05(+1.53%)
Aug 28, 2023
3.200
3.270
3.160
3.181
12,846
+0.01(+0.35%)
Aug 25, 2023
3.266
3.266
3.120
3.170
17,857
+0.05(+1.60%)
Aug 24, 2023
3.280
3.280
3.120
3.120
28,115
-0.10(-3.11%)
Aug 23, 2023
3.270
3.325
3.115
3.220
44,968
-0.06(-1.83%)
Aug 22, 2023
3.330
3.390
3.270
3.280
34,377
+0.00(+0.00%)
Aug 21, 2023
3.550
3.550
3.280
3.280
50,264
-0.20(-5.75%)
Aug 18, 2023
3.510
3.510
3.330
3.480
60,037
-0.07(-1.97%)
Aug 17, 2023
3.690
3.710
3.540
3.550
43,556
-0.13(-3.53%)
Aug 16, 2023
3.850
4.060
3.580
3.680
130,754
-0.16(-4.17%)
Aug 15, 2023
4.120
4.148
3.780
3.840
121,076
-0.33(-7.91%)
Aug 14, 2023
4.210
4.250
4.110
4.170
42,072
-0.06(-1.42%)
Aug 11, 2023
4.300
4.370
4.150
4.230
48,677
-0.02(-0.47%)
Aug 10, 2023
4.310
4.380
4.200
4.250
70,662
-0.07(-1.62%)
Aug 09, 2023
4.280
4.640
4.275
4.320
248,085
+0.14(+3.35%)
Aug 08, 2023
4.150
4.290
4.100
4.180
52,868
+0.02(+0.48%)
Aug 07, 2023
4.230
4.350
4.150
4.160
59,109
-0.07(-1.65%)
Aug 04, 2023
4.290
4.450
4.220
4.230
114,960
-0.17(-3.86%)
Aug 03, 2023
4.270
4.463
4.180
4.400
127,971
+0.20(+4.76%)
Aug 02, 2023
4.350
4.350
4.120
4.200
56,759
-0.17(-3.89%)
Aug 01, 2023
4.470
4.480
4.270
4.370
66,014
-0.12(-2.67%)
Jul 31, 2023
4.300
4.660
4.260
4.490
247,291
+0.22(+5.15%)
Jul 28, 2023
4.200
4.410
4.150
4.270
132,685
+0.14(+3.39%)
Jul 27, 2023
4.330
4.330
4.100
4.130
90,647
-0.13(-3.05%)
Jul 26, 2023
4.260
4.380
4.200
4.260
38,722
-0.12(-2.74%)
Jul 25, 2023
4.430
4.439
4.250
4.380
83,302
-0.02(-0.45%)
Jul 24, 2023
4.290
4.439
4.163
4.400
129,370
+0.17(+4.02%)
Jul 21, 2023
4.220
4.250
4.160
4.230
26,763
+0.04(+0.95%)
Jul 20, 2023
4.210
4.272
4.130
4.190
29,489
-0.02(-0.48%)
Jul 19, 2023
4.270
4.270
4.170
4.210
29,527
-0.06(-1.41%)
Jul 18, 2023
4.300
4.330
4.224
4.270
30,738
+0.08(+1.91%)
Jul 17, 2023
4.180
4.290
4.170
4.190
39,399
+0.02(+0.48%)
Jul 14, 2023
4.330
4.350
4.150
4.170
84,473
-0.20(-4.58%)
Jul 13, 2023
4.470
4.470
4.250
4.370
66,897
-0.04(-0.91%)
Jul 12, 2023
4.280
4.410
4.262
4.410
84,387
+0.09(+2.08%)
Jul 11, 2023
4.200
4.340
4.190
4.320
45,483
+0.10(+2.37%)
Jul 10, 2023
4.280
4.350
4.160
4.220
45,826
-0.02(-0.47%)
Jul 07, 2023
4.250
4.350
4.120
4.240
85,826
-0.04(-0.93%)
Jul 06, 2023
4.320
4.387
4.270
4.280
53,924
-0.13(-2.95%)
Jul 05, 2023
4.350
4.450
4.310
4.410
22,479
+0.05(+1.15%)
Jul 03, 2023
4.500
4.500
4.350
4.360
14,833
-0.06(-1.36%)
Jun 30, 2023
4.420
4.420
4.350
4.420
16,215
+0.06(+1.38%)
Jun 29, 2023
4.330
4.420
4.320
4.360
13,934
-0.01(-0.23%)
Jun 28, 2023
4.430
4.440
4.300
4.370
33,599
+0.08(+1.86%)
Jun 27, 2023
4.390
4.400
4.250
4.290
24,028
-0.07(-1.61%)
Jun 26, 2023
4.190
4.490
4.190
4.360
43,916
+0.13(+3.07%)
Jun 23, 2023
4.320
4.350
4.215
4.230
48,101
-0.06(-1.40%)
Jun 22, 2023
4.220
4.340
4.220
4.290
22,118
+0.01(+0.23%)
Jun 21, 2023
4.200
4.340
4.170
4.280
32,568
+0.04(+0.94%)
Jun 20, 2023
4.350
4.393
4.170
4.240
134,306
-0.11(-2.53%)
Jun 16, 2023
4.560
4.560
4.320
4.350
83,185
-0.18(-3.97%)
Jun 15, 2023
4.580
4.580
4.450
4.530
55,268
+0.02(+0.44%)
Jun 14, 2023
4.550
4.550
4.450
4.510
53,293
+0.04(+0.89%)
Jun 13, 2023
4.510
4.690
4.420
4.470
109,109
-0.03(-0.67%)
Jun 12, 2023
4.600
4.650
4.450
4.500
80,514
-0.15(-3.23%)
Jun 09, 2023
4.730
4.730
4.560
4.650
46,905
+0.00(+0.00%)
Jun 08, 2023
4.670
4.740
4.600
4.650
53,268
-0.02(-0.43%)
Jun 07, 2023
4.630
4.746
4.520
4.670
90,013
+0.00(+0.00%)
Jun 06, 2023
4.810
4.810
4.600
4.670
66,480
-0.14(-2.91%)
Jun 05, 2023
4.950
5.140
4.750
4.810
216,475
+0.00(+0.00%)
Jun 02, 2023
4.670
4.919
4.630
4.810
119,302
+0.19(+4.11%)
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.