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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.15
-0.01 (-0.07%)
Official Closing Price
Updated: 4:15 PM EDT, May 20, 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 (%)
Aug 30, 2019
10.42
10.47
10.32
10.36
259,643
-0.03(-0.28%)
Aug 29, 2019
10.40
10.41
10.30
10.39
241,693
+0.07(+0.65%)
Aug 28, 2019
10.32
10.39
10.27
10.32
100,509
+0.01(+0.09%)
Aug 27, 2019
10.42
10.47
10.30
10.31
165,719
-0.08(-0.73%)
Aug 26, 2019
10.21
10.39
10.21
10.39
1,555,824
+0.20(+1.96%)
Aug 23, 2019
10.29
10.45
10.19
10.19
234,360
-0.25(-2.37%)
Aug 22, 2019
10.55
10.56
10.38
10.44
374,703
-0.11(-1.08%)
Aug 21, 2019
10.49
10.57
10.49
10.55
464,693
+0.15(+1.47%)
Aug 20, 2019
10.40
10.41
10.31
10.40
77,046
+0.00(+0.00%)
Aug 19, 2019
10.39
10.42
10.34
10.40
181,719
+0.12(+1.21%)
Aug 16, 2019
10.14
10.29
10.14
10.28
149,281
+0.16(+1.60%)
Aug 15, 2019
10.20
10.20
10.04
10.11
202,832
-0.07(-0.66%)
Aug 14, 2019
10.31
10.31
10.15
10.18
481,689
-0.27(-2.55%)
Aug 13, 2019
10.31
10.49
10.27
10.45
236,036
+0.10(+1.01%)
Aug 12, 2019
10.34
10.39
10.30
10.34
189,624
-0.09(-0.82%)
Aug 09, 2019
10.43
10.49
10.38
10.43
337,378
-0.05(-0.46%)
Aug 08, 2019
10.29
10.49
10.29
10.48
1,244,092
+0.19(+1.85%)
Aug 07, 2019
10.09
10.29
10.03
10.29
392,784
+0.26(+2.57%)
Aug 06, 2019
9.971
10.06
9.923
10.03
249,039
+0.13(+1.35%)
Aug 05, 2019
10.09
10.09
9.790
9.895
833,148
-0.37(-3.62%)
Aug 02, 2019
10.29
10.29
10.18
10.27
182,222
+0.02(+0.19%)
Aug 01, 2019
10.25
10.48
10.25
10.25
534,179
+0.02(+0.19%)
Jul 31, 2019
10.19
10.31
10.14
10.23
315,973
+0.10(+0.94%)
Jul 30, 2019
10.09
10.15
10.03
10.13
149,059
-0.11(-1.12%)
Jul 29, 2019
10.20
10.25
10.19
10.25
133,708
+0.01(+0.09%)
Jul 26, 2019
10.25
10.25
10.18
10.24
136,273
+0.02(+0.19%)
Jul 25, 2019
10.26
10.27
10.20
10.22
118,489
-0.06(-0.56%)
Jul 24, 2019
10.27
10.29
10.22
10.28
129,641
+0.02(+0.19%)
Jul 23, 2019
10.33
10.33
10.20
10.26
174,042
-0.08(-0.74%)
Jul 22, 2019
10.32
10.34
10.28
10.33
235,050
+0.03(+0.32%)
Jul 19, 2019
10.36
10.36
10.29
10.30
173,095
-0.04(-0.41%)
Jul 18, 2019
10.27
10.34
10.25
10.34
250,896
+0.07(+0.65%)
Jul 17, 2019
10.27
10.30
10.24
10.28
171,144
+0.04(+0.37%)
Jul 16, 2019
10.25
10.29
10.23
10.24
521,655
-0.01(-0.09%)
Jul 15, 2019
10.28
10.31
10.23
10.25
188,785
-0.03(-0.28%)
Jul 12, 2019
10.29
10.30
10.25
10.28
226,387
-0.05(-0.46%)
Jul 11, 2019
10.34
10.38
10.29
10.32
187,012
-0.02(-0.18%)
Jul 10, 2019
10.37
10.39
10.31
10.34
199,932
+0.01(+0.09%)
Jul 09, 2019
10.29
10.33
10.26
10.33
140,746
+0.00(+0.00%)
Jul 08, 2019
10.34
10.35
10.29
10.33
336,702
-0.01(-0.09%)
Jul 05, 2019
10.27
10.34
10.20
10.34
373,046
+0.00(+0.00%)
Jul 03, 2019
10.31
10.37
10.30
10.34
741,163
+0.10(+0.93%)
Jul 02, 2019
10.22
10.26
10.18
10.25
298,447
-0.22(-2.10%)
Jul 01, 2019
10.29
10.47
10.15
10.47
343,089
+0.32(+3.20%)
Jun 28, 2019
10.11
10.16
10.10
10.14
249,991
+0.03(+0.28%)
Jun 27, 2019
10.01
10.11
9.990
10.11
1,039,555
+0.09(+0.86%)
Jun 26, 2019
10.10
10.10
10.01
10.03
289,084
+0.02(+0.19%)
Jun 25, 2019
10.13
10.13
10.01
10.01
383,536
-0.10(-1.04%)
Jun 24, 2019
10.15
10.16
10.10
10.11
223,483
+0.00(+0.00%)
Jun 21, 2019
10.11
10.12
10.08
10.11
264,993
-0.04(-0.38%)
Jun 20, 2019
10.13
10.16
10.08
10.15
214,034
+0.14(+1.43%)
Jun 19, 2019
9.999
10.03
9.923
10.01
214,654
+0.03(+0.29%)
Jun 18, 2019
9.895
10.01
9.895
9.980
413,578
+0.17(+1.75%)
Jun 17, 2019
9.837
9.837
9.780
9.809
325,028
-0.05(-0.50%)
Jun 14, 2019
9.877
9.915
9.811
9.858
386,435
-0.08(-0.76%)
Jun 13, 2019
9.877
9.934
9.858
9.934
166,133
+0.10(+1.06%)
Jun 12, 2019
9.877
9.886
9.792
9.830
289,317
-0.06(-0.57%)
Jun 11, 2019
9.924
9.924
9.849
9.887
160,260
+0.04(+0.38%)
Jun 10, 2019
9.868
9.887
9.801
9.849
137,837
+0.00(+0.00%)
Jun 07, 2019
9.792
9.877
9.745
9.849
101,999
+0.17(+1.76%)
Jun 06, 2019
9.697
9.716
9.641
9.678
109,772
-0.02(-0.20%)
Jun 05, 2019
9.650
9.716
9.641
9.697
204,536
-0.02(-0.19%)
Jun 04, 2019
9.660
9.716
9.622
9.716
374,136
+0.11(+1.18%)
Jun 03, 2019
9.499
9.622
9.499
9.603
358,476
+0.15(+1.60%)
May 31, 2019
9.414
9.480
9.386
9.451
547,097
-0.05(-0.50%)
May 30, 2019
9.451
9.518
9.451
9.499
154,019
+0.08(+0.80%)
May 29, 2019
9.423
9.423
9.357
9.423
64,133
-0.08(-0.80%)
May 28, 2019
9.451
9.499
9.424
9.499
75,003
+0.13(+1.41%)
May 24, 2019
9.385
9.432
9.366
9.366
46,190
+0.05(+0.51%)
May 23, 2019
9.404
9.423
9.272
9.319
125,941
-0.18(-1.89%)
May 22, 2019
9.480
9.527
9.470
9.499
197,637
+0.06(+0.60%)
May 21, 2019
9.366
9.499
9.366
9.442
132,871
+0.12(+1.32%)
May 20, 2019
9.328
9.328
9.234
9.319
83,531
-0.03(-0.30%)
May 17, 2019
9.414
9.423
9.340
9.347
81,599
-0.12(-1.30%)
May 16, 2019
9.442
9.537
9.442
9.470
84,172
+0.08(+0.81%)
May 15, 2019
9.338
9.449
9.281
9.395
342,729
+0.02(+0.20%)
May 14, 2019
9.328
9.395
9.319
9.376
116,803
+0.10(+1.12%)
May 13, 2019
9.291
9.366
9.204
9.272
173,269
-0.26(-2.78%)
May 10, 2019
9.451
9.537
9.404
9.537
244,270
+0.08(+0.80%)
May 09, 2019
9.442
9.480
9.348
9.461
139,525
-0.08(-0.79%)
May 08, 2019
9.593
9.631
9.537
9.537
134,146
-0.04(-0.40%)
May 07, 2019
9.537
9.603
9.518
9.574
163,964
+0.06(+0.60%)
May 06, 2019
9.470
9.527
9.461
9.518
226,863
-0.15(-1.57%)
May 03, 2019
9.584
9.669
9.584
9.669
155,800
+0.15(+1.59%)
May 02, 2019
9.574
9.584
9.470
9.518
87,827
-0.06(-0.59%)
May 01, 2019
9.650
9.716
9.574
9.574
341,396
-0.04(-0.39%)
Apr 30, 2019
9.622
9.622
9.555
9.612
659,190
+0.04(+0.40%)
Apr 29, 2019
9.622
9.622
9.565
9.574
139,049
+0.00(+0.00%)
Apr 26, 2019
9.565
9.593
9.527
9.574
87,412
+0.02(+0.20%)
Apr 25, 2019
9.555
9.565
9.508
9.555
61,159
-0.04(-0.39%)
Apr 24, 2019
9.622
9.622
9.584
9.593
179,420
-0.05(-0.49%)
Apr 23, 2019
9.555
9.641
9.546
9.641
210,690
+0.09(+0.89%)
Apr 22, 2019
9.555
9.564
9.518
9.555
129,161
+0.00(+0.00%)
Apr 18, 2019
9.565
9.574
9.527
9.555
66,378
-0.03(-0.30%)
Apr 17, 2019
9.593
9.593
9.518
9.584
122,883
+0.05(+0.50%)
Apr 16, 2019
9.555
9.555
9.537
9.537
89,867
-0.01(-0.10%)
Apr 15, 2019
9.537
9.546
9.489
9.546
206,615
+0.07(+0.70%)
Apr 12, 2019
9.508
9.510
9.461
9.480
92,909
-0.02(-0.20%)
Apr 11, 2019
9.555
9.555
9.480
9.499
141,477
-0.09(-0.99%)
Apr 10, 2019
9.499
9.593
9.499
9.593
113,177
+0.11(+1.20%)
Apr 09, 2019
9.565
9.565
9.470
9.480
145,937
-0.07(-0.69%)
Apr 08, 2019
9.555
9.555
9.537
9.546
115,457
-0.01(-0.10%)
Apr 05, 2019
9.461
9.555
9.455
9.555
94,283
+0.11(+1.20%)
Apr 04, 2019
9.376
9.451
9.376
9.442
108,360
+0.08(+0.81%)
Apr 03, 2019
9.385
9.442
9.366
9.366
228,673
+0.01(+0.10%)
Apr 02, 2019
9.357
9.357
9.309
9.357
213,428
+0.04(+0.41%)
Apr 01, 2019
9.281
9.319
9.272
9.319
95,989
+0.09(+0.92%)
Mar 29, 2019
9.205
9.262
9.205
9.234
75,363
+0.04(+0.41%)
Mar 28, 2019
9.149
9.196
9.120
9.196
67,182
+0.11(+1.25%)
Mar 27, 2019
9.120
9.167
9.063
9.082
376,644
-0.09(-0.93%)
Mar 26, 2019
9.177
9.177
9.111
9.168
315,861
+0.07(+0.73%)
Mar 25, 2019
9.101
9.130
9.026
9.101
98,399
-0.02(-0.21%)
Mar 22, 2019
9.281
9.281
9.092
9.120
123,139
-0.18(-1.93%)
Mar 21, 2019
9.347
9.357
9.272
9.300
118,882
-0.11(-1.21%)
Mar 20, 2019
9.357
9.432
9.309
9.414
348,880
+0.07(+0.71%)
Mar 19, 2019
9.376
9.423
9.347
9.347
152,163
-0.05(-0.50%)
Mar 18, 2019
9.347
9.395
9.319
9.395
77,540
+0.09(+1.02%)
Mar 15, 2019
9.328
9.328
9.262
9.300
77,054
+0.00(+0.00%)
Mar 14, 2019
9.300
9.309
9.262
9.300
84,595
-0.05(-0.51%)
Mar 13, 2019
9.272
9.357
9.272
9.347
128,503
+0.08(+0.82%)
Mar 12, 2019
9.205
9.291
9.205
9.272
139,759
+0.08(+0.82%)
Mar 11, 2019
9.045
9.196
9.045
9.196
245,920
+0.21(+2.32%)
Mar 08, 2019
8.931
8.988
8.893
8.988
63,102
-0.01(-0.11%)
Mar 07, 2019
9.082
9.106
8.988
8.997
404,378
-0.13(-1.45%)
Mar 06, 2019
9.196
9.220
9.102
9.130
92,463
-0.12(-1.33%)
Mar 05, 2019
9.243
9.272
9.215
9.253
157,160
+0.07(+0.72%)
Mar 04, 2019
9.224
9.262
9.168
9.186
122,532
+0.02(+0.21%)
Mar 01, 2019
9.224
9.224
9.130
9.168
350,920
-0.01(-0.10%)
Feb 28, 2019
9.215
9.223
9.149
9.177
561,026
-0.06(-0.61%)
Feb 27, 2019
9.234
9.234
9.125
9.234
435,090
-0.07(-0.71%)
Feb 26, 2019
9.262
9.309
9.243
9.300
208,310
+0.02(+0.20%)
Feb 25, 2019
9.385
9.385
9.262
9.281
128,744
+0.04(+0.41%)
Feb 22, 2019
9.205
9.262
9.168
9.243
105,593
+0.09(+0.93%)
Feb 21, 2019
9.149
9.158
9.111
9.158
167,763
+0.06(+0.62%)
Feb 20, 2019
9.120
9.158
9.082
9.101
127,803
-0.05(-0.52%)
Feb 19, 2019
9.045
9.158
9.045
9.149
61,504
+0.07(+0.73%)
Feb 15, 2019
9.139
9.139
9.073
9.082
78,111
-0.04(-0.42%)
Feb 14, 2019
9.045
9.139
9.035
9.120
89,980
+0.09(+0.94%)
Feb 13, 2019
9.054
9.054
9.007
9.035
45,425
+0.01(+0.10%)
Feb 12, 2019
9.045
9.045
9.007
9.026
91,263
+0.08(+0.85%)
Feb 11, 2019
8.922
8.950
8.893
8.950
73,744
+0.08(+0.85%)
Feb 08, 2019
8.827
8.893
8.827
8.874
78,111
-0.02(-0.21%)
Feb 07, 2019
8.978
8.978
8.846
8.893
108,865
-0.09(-1.05%)
Feb 06, 2019
8.988
9.063
8.988
8.988
64,119
-0.06(-0.63%)
Feb 05, 2019
8.997
9.045
8.988
9.045
195,168
+0.07(+0.74%)
Feb 04, 2019
8.978
8.988
8.912
8.978
89,823
-0.01(-0.11%)
Feb 01, 2019
9.045
9.045
8.940
8.988
141,742
+0.01(+0.11%)
Jan 31, 2019
8.893
8.978
8.855
8.978
579,832
+0.16(+1.82%)
Jan 30, 2019
8.780
8.874
8.751
8.818
57,003
+0.06(+0.65%)
Jan 29, 2019
8.713
8.770
8.713
8.761
156,611
+0.09(+1.04%)
Jan 28, 2019
8.704
8.704
8.638
8.671
94,482
-0.04(-0.43%)
Jan 25, 2019
8.713
8.751
8.676
8.709
105,910
+0.05(+0.60%)
Jan 24, 2019
8.515
8.657
8.505
8.657
96,838
+0.19(+2.23%)
Jan 23, 2019
8.458
8.477
8.411
8.467
97,700
+0.10(+1.24%)
Jan 22, 2019
8.486
8.496
8.363
8.363
93,794
-0.10(-1.23%)
Jan 18, 2019
8.515
8.515
8.467
8.467
40,376
-0.01(-0.11%)
Jan 17, 2019
8.335
8.486
8.335
8.477
33,655
+0.12(+1.47%)
Jan 16, 2019
8.373
8.401
8.344
8.354
29,523
+0.03(+0.34%)
Jan 15, 2019
8.363
8.373
8.307
8.326
57,373
-0.05(-0.56%)
Jan 14, 2019
8.382
8.382
8.316
8.373
34,220
-0.04(-0.45%)
Jan 11, 2019
8.373
8.415
8.326
8.411
122,927
+0.05(+0.57%)
Jan 10, 2019
8.297
8.373
8.278
8.363
51,545
+0.09(+1.14%)
Jan 09, 2019
8.250
8.278
8.212
8.269
44,395
+0.07(+0.81%)
Jan 08, 2019
8.184
8.203
8.089
8.203
64,553
+0.09(+1.17%)
Jan 07, 2019
8.051
8.127
8.042
8.108
109,312
+0.07(+0.82%)
Jan 04, 2019
7.900
8.042
7.871
8.042
36,994
+0.24(+3.03%)
Jan 03, 2019
7.853
7.871
7.786
7.805
64,250
-0.07(-0.84%)
Jan 02, 2019
7.815
7.928
7.767
7.871
67,139
+0.06(+0.73%)
Dec 31, 2018
7.900
7.900
7.767
7.815
310,331
+0.03(+0.36%)
Dec 28, 2018
7.824
7.881
7.758
7.786
87,730
+0.02(+0.24%)
Dec 27, 2018
7.720
7.796
7.610
7.767
97,082
-0.04(-0.48%)
Dec 26, 2018
7.550
7.805
7.521
7.805
373,999
+0.23(+3.00%)
Dec 24, 2018
7.711
7.711
7.569
7.578
76,631
-0.02(-0.25%)
Dec 21, 2018
7.758
7.805
7.597
7.597
100,519
-0.17(-2.19%)
Dec 20, 2018
7.862
7.938
7.721
7.767
114,693
-0.08(-1.08%)
Dec 19, 2018
7.975
8.042
7.815
7.852
96,406
-0.10(-1.20%)
Dec 18, 2018
8.080
8.089
7.928
7.947
249,762
-0.04(-0.53%)
Dec 17, 2018
8.186
8.186
7.971
7.989
68,931
-0.20(-2.40%)
Dec 14, 2018
8.223
8.232
8.148
8.186
55,005
+0.01(+0.11%)
Dec 13, 2018
8.326
8.326
8.176
8.176
58,483
-0.10(-1.24%)
Dec 12, 2018
8.354
8.354
8.176
8.279
72,779
+0.12(+1.49%)
Dec 11, 2018
8.251
8.251
8.111
8.158
44,921
+0.00(+0.06%)
Dec 10, 2018
8.102
8.167
8.036
8.153
93,702
+0.00(+0.06%)
Dec 07, 2018
8.326
8.354
8.148
8.148
51,581
-0.20(-2.35%)
Dec 06, 2018
8.223
8.345
8.142
8.345
376,318
-0.04(-0.45%)
Dec 04, 2018
8.513
8.513
8.345
8.382
183,531
-0.11(-1.32%)
Dec 03, 2018
8.485
8.503
8.419
8.494
130,968
+0.09(+1.11%)
Nov 30, 2018
8.354
8.410
8.335
8.401
259,298
-0.01(-0.11%)
Nov 29, 2018
8.429
8.429
8.345
8.410
35,307
-0.03(-0.33%)
Nov 28, 2018
8.317
8.438
8.298
8.438
67,814
+0.17(+2.03%)
Nov 27, 2018
8.130
8.270
8.130
8.270
64,560
+0.14(+1.72%)
Nov 26, 2018
8.102
8.176
8.102
8.130
81,418
+0.06(+0.69%)
Nov 23, 2018
8.036
8.083
8.008
8.074
16,587
-0.01(-0.12%)
Nov 21, 2018
8.083
8.083
8.083
0
+0.15(+1.88%)
Nov 20, 2018
7.989
7.999
7.904
7.933
41,439
-0.13(-1.62%)
Nov 19, 2018
8.148
8.148
8.046
8.064
133,785
-0.08(-1.03%)
Nov 16, 2018
8.074
8.167
8.055
8.148
80,368
+0.06(+0.69%)
Nov 15, 2018
8.008
8.130
7.971
8.092
62,411
+0.06(+0.70%)
Nov 14, 2018
8.092
8.128
8.006
8.036
25,376
-0.02(-0.23%)
Nov 13, 2018
8.064
8.111
8.034
8.055
38,187
+0.00(+0.00%)
Nov 12, 2018
8.102
8.137
8.046
8.055
62,499
-0.03(-0.35%)
Nov 09, 2018
8.130
8.130
8.036
8.083
91,070
-0.07(-0.92%)
Nov 08, 2018
8.214
8.270
8.130
8.158
54,288
-0.06(-0.68%)
Nov 07, 2018
8.130
8.214
8.102
8.214
71,967
+0.22(+2.81%)
Nov 06, 2018
7.952
7.999
7.952
7.989
70,729
+0.08(+1.06%)
Nov 05, 2018
7.859
7.924
7.859
7.905
69,850
+0.11(+1.44%)
Nov 02, 2018
7.868
7.877
7.719
7.793
68,810
+0.00(+0.00%)
Nov 01, 2018
7.672
7.812
7.672
7.793
349,624
+0.21(+2.84%)
Oct 31, 2018
7.560
7.606
7.550
7.578
92,439
+0.09(+1.19%)
Oct 30, 2018
7.373
7.490
7.373
7.490
192,709
+0.10(+1.33%)
Oct 29, 2018
7.569
7.569
7.350
7.391
177,383
-0.16(-2.10%)
Oct 26, 2018
7.532
7.606
7.457
7.550
52,972
-0.06(-0.74%)
Oct 25, 2018
7.588
7.634
7.541
7.606
166,360
+0.11(+1.50%)
Oct 24, 2018
7.681
7.681
7.466
7.494
172,864
-0.18(-2.31%)
Oct 23, 2018
7.719
7.746
7.532
7.672
83,283
-0.15(-1.91%)
Oct 22, 2018
7.933
7.952
7.775
7.821
100,234
+0.01(+0.12%)
Oct 19, 2018
7.756
7.859
7.756
7.812
46,658
+0.03(+0.36%)
Oct 18, 2018
7.849
7.859
7.747
7.784
42,304
-0.08(-1.07%)
Oct 17, 2018
7.905
7.905
7.809
7.868
291,809
-0.02(-0.24%)
Oct 16, 2018
7.803
7.901
7.803
7.887
345,217
+0.16(+2.06%)
Oct 15, 2018
7.747
7.784
7.709
7.728
260,465
-0.03(-0.36%)
Oct 12, 2018
7.672
7.775
7.672
7.756
139,334
+0.14(+1.84%)
Oct 11, 2018
7.709
7.709
7.588
7.616
76,218
-0.09(-1.21%)
Oct 10, 2018
7.905
7.905
7.709
7.709
933,241
-0.24(-3.06%)
Oct 09, 2018
7.943
8.027
7.915
7.952
88,975
+0.01(+0.12%)
Oct 08, 2018
7.896
7.943
7.877
7.942
58,581
+0.06(+0.82%)
Oct 05, 2018
7.915
7.989
7.849
7.877
119,108
-0.06(-0.71%)
Oct 04, 2018
7.999
7.999
7.919
7.933
28,666
-0.11(-1.39%)
Oct 03, 2018
8.120
8.130
8.036
8.046
62,606
-0.04(-0.46%)
Oct 02, 2018
7.989
8.083
7.989
8.083
29,293
+0.07(+0.82%)
Oct 01, 2018
8.036
8.055
8.008
8.018
55,875
-0.02(-0.23%)
Sep 28, 2018
8.083
8.083
7.989
8.036
70,951
+0.00(+0.00%)
Sep 27, 2018
8.027
8.055
7.999
8.036
71,966
-0.02(-0.23%)
Sep 26, 2018
8.064
8.111
8.036
8.055
137,427
+0.00(+0.00%)
Sep 25, 2018
8.111
8.111
8.055
8.055
29,234
-0.04(-0.46%)
Sep 24, 2018
8.176
8.186
8.092
8.092
56,352
-0.07(-0.92%)
Sep 21, 2018
8.176
8.232
8.167
8.167
68,275
+0.03(+0.34%)
Sep 20, 2018
8.046
8.148
8.046
8.139
79,774
+0.08(+1.04%)
Sep 19, 2018
8.083
8.083
8.046
8.055
39,714
+0.03(+0.35%)
Sep 18, 2018
7.952
8.055
7.952
8.027
39,982
+0.09(+1.18%)
Sep 17, 2018
7.915
7.943
7.905
7.933
47,846
+0.02(+0.24%)
Sep 14, 2018
7.933
7.980
7.896
7.915
161,700
-0.02(-0.24%)
Sep 13, 2018
7.989
8.017
7.924
7.933
50,424
-0.05(-0.59%)
Sep 12, 2018
7.924
8.008
7.924
7.980
33,414
+0.02(+0.23%)
Sep 11, 2018
7.933
7.989
7.896
7.961
227,323
+0.03(+0.35%)
Sep 10, 2018
7.971
7.971
7.915
7.933
99,796
+0.00(+0.00%)
Sep 07, 2018
7.952
7.980
7.924
7.933
38,418
-0.05(-0.59%)
Sep 06, 2018
7.989
8.027
7.961
7.980
68,292
+0.00(+0.00%)
Sep 05, 2018
8.074
8.074
7.943
7.980
64,966
-0.05(-0.58%)
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.