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
Ultra VIX Short-Term 2X Futures ETF
(NY:
UVXY
)
24.69
+1.10 (+4.66%)
Streaming Delayed Price
Updated: 10:05 AM 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 (%)
Sep 28, 2018
3750
3775
3674
3680
115,198
-1.00(-0.03%)
Sep 27, 2018
3717
3733
3645
3681
101,344
-109.00(-2.88%)
Sep 26, 2018
3664
3835
3606
3790
126,834
+61.00(+1.64%)
Sep 25, 2018
3605
3753
3589
3729
94,011
+47.00(+1.28%)
Sep 24, 2018
3712
3824
3665
3682
130,280
-2.00(-0.05%)
Sep 21, 2018
3670
3701
3598
3684
106,626
+8.00(+0.22%)
Sep 20, 2018
3682
3708
3627
3676
135,119
-87.00(-2.31%)
Sep 19, 2018
3802
3806
3715
3763
133,932
-217.00(-5.45%)
Sep 18, 2018
3954
3986
3851
3980
133,741
-15.00(-0.38%)
Sep 17, 2018
3825
4015
3800
3995
54,473
+165.00(+4.31%)
Sep 14, 2018
3930
3980
3820
3830
56,271
-115.00(-2.92%)
Sep 13, 2018
4000
4010
3940
3945
59,118
-185.00(-4.48%)
Sep 12, 2018
4190
4230
4090
4130
59,878
-75.00(-1.78%)
Sep 11, 2018
4485
4530
4200
4205
59,502
-205.00(-4.65%)
Sep 10, 2018
4465
4490
4360
4410
48,030
-195.00(-4.23%)
Sep 07, 2018
4625
4710
4470
4605
78,358
+120.00(+2.68%)
Sep 06, 2018
4300
4620
4270
4485
86,709
+195.00(+4.55%)
Sep 05, 2018
4295
4470
4250
4290
66,997
+45.00(+1.06%)
Sep 04, 2018
4250
4425
4220
4245
64,312
+40.00(+0.95%)
Aug 31, 2018
4205
4205
4205
0
-105.00(-2.44%)
Aug 30, 2018
4185
4405
4115
4310
76,895
+135.00(+3.23%)
Aug 29, 2018
4165
4235
4100
4175
40,211
-5.00(-0.12%)
Aug 28, 2018
4110
4245
4105
4180
42,536
+0.00(+0.00%)
Aug 27, 2018
4075
4185
4055
4180
34,761
+20.00(+0.48%)
Aug 24, 2018
4115
4180
4065
4160
44,822
-40.00(-0.95%)
Aug 23, 2018
4175
4305
4105
4200
67,749
-45.00(-1.06%)
Aug 22, 2018
4310
4320
4180
4245
54,943
-80.00(-1.85%)
Aug 21, 2018
4150
4325
4105
4325
51,442
+140.00(+3.35%)
Aug 20, 2018
4175
4240
4135
4185
38,296
-125.00(-2.90%)
Aug 17, 2018
4580
4640
4285
4310
55,560
-200.00(-4.43%)
Aug 16, 2018
4620
4620
4380
4510
58,269
-370.00(-7.58%)
Aug 15, 2018
4800
5340
4775
4880
149,070
+420.00(+9.42%)
Aug 14, 2018
4670
4790
4450
4460
52,579
-365.00(-7.56%)
Aug 13, 2018
4500
4840
4280
4825
89,164
+395.00(+8.92%)
Aug 10, 2018
4395
4572
4310
4430
96,542
+300.00(+7.26%)
Aug 09, 2018
4040
4140
3975
4130
31,571
+85.00(+2.10%)
Aug 08, 2018
4135
4170
4000
4045
37,527
-100.00(-2.41%)
Aug 07, 2018
4185
4215
4110
4145
31,916
-135.00(-3.15%)
Aug 06, 2018
4465
4510
4260
4280
44,322
-250.00(-5.52%)
Aug 03, 2018
4595
4635
4455
4530
48,150
-110.00(-2.37%)
Aug 02, 2018
4960
5020
4590
4640
56,609
-65.00(-1.38%)
Aug 01, 2018
4675
4815
4585
4705
55,369
-80.00(-1.67%)
Jul 31, 2018
4785
4880
4725
4785
50,970
-205.00(-4.11%)
Jul 30, 2018
4725
5075
4710
4990
66,004
+205.00(+4.28%)
Jul 27, 2018
4540
4985
4530
4785
78,452
+190.00(+4.13%)
Jul 26, 2018
4585
4680
4515
4595
36,658
+25.00(+0.55%)
Jul 25, 2018
4695
4712
4505
4570
42,782
-40.00(-0.87%)
Jul 24, 2018
4530
4865
4515
4610
58,792
-115.00(-2.43%)
Jul 23, 2018
4770
4880
4672
4725
36,159
-40.00(-0.84%)
Jul 20, 2018
4825
4852
4680
4765
43,842
+30.00(+0.63%)
Jul 19, 2018
4735
4820
4630
4735
44,033
+140.00(+3.05%)
Jul 18, 2018
4605
4765
4534
4595
40,509
-70.00(-1.50%)
Jul 17, 2018
4850
4885
4580
4665
51,131
-90.00(-1.89%)
Jul 16, 2018
4755
4875
4700
4755
54,534
-50.00(-1.04%)
Jul 13, 2018
4945
5015
4780
4805
51,574
-80.00(-1.64%)
Jul 12, 2018
5000
5090
4865
4885
49,224
-260.00(-5.05%)
Jul 11, 2018
5250
5275
5035
5145
72,170
+235.00(+4.79%)
Jul 10, 2018
4990
5122
4880
4910
54,665
-125.00(-2.48%)
Jul 09, 2018
5250
5260
4990
5035
50,713
-460.00(-8.37%)
Jul 06, 2018
5930
5945
5450
5495
60,985
-435.00(-7.34%)
Jul 05, 2018
6025
6272
5920
5930
50,817
-330.00(-5.27%)
Jul 03, 2018
6260
6260
6260
0
+75.00(+1.21%)
Jul 02, 2018
6605
6715
6165
6185
64,509
+15.00(+0.24%)
Jun 29, 2018
6175
5850
6170
68,770
-250.00(-3.89%)
Jun 28, 2018
6640
7050
6277
6420
90,278
-155.00(-2.36%)
Jun 27, 2018
5955
6770
5725
6575
104,992
+525.00(+8.68%)
Jun 26, 2018
6040
6395
5850
6050
71,460
-370.00(-5.76%)
Jun 25, 2018
5525
6825
5515
6420
144,475
+1150.00(+21.82%)
Jun 22, 2018
5230
5360
5155
5270
42,410
-220.00(-4.01%)
Jun 21, 2018
5050
5654
5045
5490
80,825
+485.00(+9.69%)
Jun 20, 2018
5035
5042
4920
5005
36,089
-165.00(-3.19%)
Jun 19, 2018
5310
5445
5105
5170
83,566
+340.00(+7.04%)
Jun 18, 2018
5145
5240
4815
4830
45,655
-95.00(-1.93%)
Jun 15, 2018
5125
4895
4925
54,206
+50.00(+1.03%)
Jun 14, 2018
4900
4970
4760
4875
46,742
-230.00(-4.51%)
Jun 13, 2018
4920
5120
4885
5105
51,968
+90.00(+1.79%)
Jun 12, 2018
4980
5110
4935
5015
35,846
-10.00(-0.20%)
Jun 11, 2018
5165
5195
4990
5025
36,776
-120.00(-2.33%)
Jun 08, 2018
5365
5385
5110
5145
38,148
-50.00(-0.96%)
Jun 07, 2018
5050
5465
5040
5195
50,130
+110.00(+2.16%)
Jun 06, 2018
5080
5085
39,655
-315.00(-5.83%)
Jun 05, 2018
5510
5588
5375
5400
32,303
-95.00(-1.73%)
Jun 04, 2018
5660
5695
5475
5495
30,845
-360.00(-6.15%)
Jun 01, 2018
5875
5895
5705
5855
36,535
-400.00(-6.39%)
May 31, 2018
6200
6490
6100
6255
51,597
+130.00(+2.12%)
May 30, 2018
6345
6375
6010
6125
46,494
-480.00(-7.27%)
May 29, 2018
5970
6890
5790
6605
99,751
+1015.00(+18.16%)
May 25, 2018
5590
5590
5590
0
+105.00(+1.91%)
May 24, 2018
5565
5940
5450
5485
52,495
-45.00(-0.81%)
May 23, 2018
5935
6065
5505
5530
47,667
-155.00(-2.73%)
May 22, 2018
5520
5710
5485
5685
30,607
+90.00(+1.61%)
May 21, 2018
5550
5690
5410
5595
34,238
-280.00(-4.77%)
May 18, 2018
5865
6024
5786
5875
33,083
+105.00(+1.82%)
May 17, 2018
5955
6070
5730
5770
36,493
-210.00(-3.51%)
May 16, 2018
6200
6200
5935
5980
36,832
-345.00(-5.45%)
May 15, 2018
6065
6460
6040
6325
73,100
+605.00(+10.58%)
May 14, 2018
5915
5930
5682
5720
37,073
-295.00(-4.90%)
May 11, 2018
6180
6272
6015
6015
32,231
-150.00(-2.43%)
May 10, 2018
6570
6570
6100
6165
39,429
-465.00(-7.01%)
May 09, 2018
6965
7015
6615
6630
36,372
-430.00(-6.09%)
May 08, 2018
7165
7275
7025
7060
42,378
-35.00(-0.49%)
May 07, 2018
7100
7210
6980
7095
31,618
-60.00(-0.84%)
May 04, 2018
7670
7760
7105
7155
44,486
-350.00(-4.66%)
May 03, 2018
7490
8185
7396
7505
77,756
+220.00(+3.02%)
May 02, 2018
7340
7350
6975
7285
41,023
-90.00(-1.22%)
May 01, 2018
7650
7775
7340
7375
43,412
-165.00(-2.19%)
Apr 30, 2018
7400
7598
7200
7540
42,765
+30.00(+0.40%)
Apr 27, 2018
7595
7955
7465
7510
49,047
-235.00(-3.03%)
Apr 26, 2018
8055
8200
7630
7745
46,248
-610.00(-7.30%)
Apr 25, 2018
8290
8745
8270
8355
78,926
+120.00(+1.46%)
Apr 24, 2018
7390
8710
7290
8235
101,151
+575.00(+7.51%)
Apr 23, 2018
7645
7920
7385
7660
53,778
-130.00(-1.67%)
Apr 20, 2018
7435
7915
7320
7790
64,474
+330.00(+4.42%)
Apr 19, 2018
7560
7840
7343
7460
59,606
+165.00(+2.26%)
Apr 18, 2018
7470
7890
7185
7295
38,500
+40.00(+0.55%)
Apr 17, 2018
7750
7830
7075
7255
42,218
-720.00(-9.03%)
Apr 16, 2018
8350
8350
7910
7975
41,178
-655.00(-7.59%)
Apr 13, 2018
8795
9030
8540
8630
59,304
-500.00(-5.48%)
Apr 12, 2018
9465
9515
9025
9130
46,735
-600.00(-6.17%)
Apr 11, 2018
9990
9995
9560
9730
51,628
+120.00(+1.25%)
Apr 10, 2018
9535
10010
9475
9610
65,412
-390.00(-3.90%)
Apr 09, 2018
9730
10085
9522
10000
54,752
+40.00(+0.40%)
Apr 06, 2018
9570
10572
9215
9960
98,514
+810.00(+8.85%)
Apr 05, 2018
9460
9655
9070
9150
49,013
-515.00(-5.33%)
Apr 04, 2018
11060
11085
9575
9665
84,223
-260.00(-2.62%)
Apr 03, 2018
10215
10648
9885
9925
85,274
-665.00(-6.28%)
Apr 02, 2018
9680
11200
9535
10590
91,739
+1325.00(+14.30%)
Mar 29, 2018
9265
9265
9265
0
-1070.00(-10.35%)
Mar 28, 2018
9870
10790
9732
10335
136,759
+285.00(+2.84%)
Mar 27, 2018
8980
10280
8980
10050
80,354
+1065.00(+11.85%)
Mar 26, 2018
9055
9955
8960
8985
68,639
-1135.00(-11.22%)
Mar 23, 2018
9100
10160
8755
10120
149,374
+780.00(+8.35%)
Mar 22, 2018
8520
9458
8195
9340
153,755
+1545.00(+19.82%)
Mar 21, 2018
7850
7910
7150
7795
85,968
-140.00(-1.76%)
Mar 20, 2018
8070
8265
7855
7935
57,015
-265.00(-3.23%)
Mar 19, 2018
7400
8720
7390
8200
117,330
+1020.00(+14.21%)
Mar 16, 2018
7280
7320
6925
7180
47,626
-190.00(-2.58%)
Mar 15, 2018
7570
7840
7255
7370
52,851
-355.00(-4.60%)
Mar 14, 2018
7305
7900
7290
7725
71,021
+240.00(+3.21%)
Mar 13, 2018
7080
7650
6980
7485
67,446
+220.00(+3.03%)
Mar 12, 2018
7010
7380
6936
7265
34,370
+430.00(+6.29%)
Mar 09, 2018
7570
7575
6835
6835
50,385
-935.00(-12.03%)
Mar 08, 2018
8045
8180
7750
7770
52,777
-460.00(-5.59%)
Mar 07, 2018
8960
8155
8230
67,378
-130.00(-1.56%)
Mar 06, 2018
8170
8815
8170
8360
57,520
+90.00(+1.09%)
Mar 05, 2018
9110
9130
8172
8270
64,903
-605.00(-6.82%)
Mar 02, 2018
10130
10444
8750
8875
122,621
-545.00(-5.79%)
Mar 01, 2018
8565
10030
8415
9420
156,413
+860.00(+10.05%)
Feb 28, 2018
7665
8600
7640
8560
95,227
+480.00(+5.94%)
Feb 27, 2018
7015
8230
6850
8080
99,560
+1285.00(+18.91%)
Feb 26, 2018
7015
7235
6760
6795
35,583
-615.00(-8.30%)
Feb 23, 2018
8310
8450
7405
7410
68,196
-1330.00(-15.22%)
Feb 22, 2018
9125
8740
68,083
-290.00(-3.21%)
Feb 21, 2018
8555
9115
7635
9030
80,068
+270.00(+3.08%)
Feb 20, 2018
8645
9230
8346
8760
67,673
+665.00(+8.21%)
Feb 16, 2018
8095
8095
8095
0
+220.00(+2.79%)
Feb 15, 2018
7705
8300
7635
7875
58,745
-375.00(-4.55%)
Feb 14, 2018
10510
10645
8150
8250
70,258
-2430.00(-22.75%)
Feb 13, 2018
11228
11450
10450
10680
57,818
+25.00(+0.23%)
Feb 12, 2018
10865
11940
10335
10655
96,136
-1015.00(-8.70%)
Feb 09, 2018
11950
14750
10975
11670
199,261
-2285.00(-16.37%)
Feb 08, 2018
9480
14025
9415
13955
221,156
+4630.00(+49.65%)
Feb 07, 2018
9375
9685
7515
9325
158,435
+1715.00(+22.54%)
Feb 06, 2018
14675
15090
7210
7610
199,123
-2470.00(-24.50%)
Feb 05, 2018
7595
11250
6590
10080
311,022
+3200.00(+46.51%)
Feb 02, 2018
5740
7110
5735
6880
176,902
+1480.00(+27.41%)
Feb 01, 2018
5840
5930
5035
5400
111,136
-375.00(-6.49%)
Jan 31, 2018
5765
6140
5600
5775
117,138
-240.00(-3.99%)
Jan 30, 2018
6070
6145
5915
6015
176,564
+350.00(+6.18%)
Jan 29, 2018
5190
5700
5140
5665
105,633
+705.00(+14.21%)
Jan 26, 2018
4925
5090
4905
4960
56,905
-70.00(-1.39%)
Jan 25, 2018
4820
5190
4805
5030
92,541
+180.00(+3.71%)
Jan 24, 2018
4675
5115
4665
4850
129,524
+225.00(+4.86%)
Jan 23, 2018
4575
4725
4505
4625
57,295
+165.00(+3.70%)
Jan 22, 2018
4735
4745
4390
4460
49,165
-210.00(-4.50%)
Jan 19, 2018
4690
4870
4635
4670
64,624
-45.00(-0.95%)
Jan 18, 2018
4835
5025
4561
4715
105,869
+45.00(+0.96%)
Jan 17, 2018
4770
5050
4465
4670
100,671
-205.00(-4.21%)
Jan 16, 2018
4405
4975
4385
4875
118,512
+540.00(+12.46%)
Jan 12, 2018
4335
4335
4335
0
+0.00(+0.00%)
Jan 11, 2018
4310
4370
4260
4335
27,878
-55.00(-1.25%)
Jan 10, 2018
4340
4390
64,146
-90.00(-2.01%)
Jan 09, 2018
4335
4490
4300
4480
35,971
+95.00(+2.17%)
Jan 08, 2018
4485
4520
4312
4385
36,347
-110.00(-2.45%)
Jan 05, 2018
4485
4555
4470
4495
29,823
-5.00(-0.11%)
Jan 04, 2018
4440
4535
4400
4500
28,954
-25.00(-0.55%)
Jan 03, 2018
4610
4620
4485
4525
32,376
-200.00(-4.23%)
Jan 02, 2018
5030
5090
4710
4725
42,461
-380.00(-7.44%)
Dec 29, 2017
5105
5105
5105
0
+180.00(+3.65%)
Dec 28, 2017
5045
5050
4915
4925
24,720
-155.00(-3.05%)
Dec 27, 2017
5000
5128
4885
5080
36,753
+55.00(+1.09%)
Dec 26, 2017
5125
5135
4925
5025
23,314
-5.00(-0.10%)
Dec 22, 2017
4965
5115
4910
5030
29,083
+45.00(+0.90%)
Dec 21, 2017
5005
5120
4955
4985
34,333
-70.00(-1.38%)
Dec 20, 2017
4910
5105
4906
5055
42,465
-35.00(-0.69%)
Dec 19, 2017
5020
5205
5010
5090
43,428
+50.00(+0.99%)
Dec 18, 2017
5045
5115
4945
5040
44,192
-145.00(-2.80%)
Dec 15, 2017
5480
5480
5095
5185
52,601
-375.00(-6.74%)
Dec 14, 2017
5550
5760
5500
5560
54,491
-65.00(-1.16%)
Dec 13, 2017
5560
5665
5520
5625
43,467
-25.00(-0.44%)
Dec 12, 2017
5575
5685
5535
5650
40,023
+20.00(+0.36%)
Dec 11, 2017
6000
6005
5625
5630
45,817
-400.00(-6.63%)
Dec 08, 2017
6250
6288
6025
6030
52,052
-435.00(-6.73%)
Dec 07, 2017
6910
6940
6425
6465
57,530
-435.00(-6.30%)
Dec 06, 2017
7100
7165
6840
6900
55,814
-25.00(-0.36%)
Dec 05, 2017
6848
7075
6565
6925
72,753
-60.00(-0.86%)
Dec 04, 2017
6460
6990
6360
6985
97,350
-110.00(-1.55%)
Dec 01, 2017
6865
8225
6725
7095
190,996
+370.00(+5.50%)
Nov 30, 2017
6470
6880
6435
6725
66,158
+40.00(+0.60%)
Nov 29, 2017
6435
6840
6410
6685
79,196
+285.00(+4.45%)
Nov 28, 2017
6455
6600
6340
6400
60,741
-185.00(-2.81%)
Nov 27, 2017
6728
6495
6585
32,456
-25.00(-0.38%)
Nov 24, 2017
6565
6638
6530
6610
13,148
-45.00(-0.68%)
Nov 22, 2017
6675
6790
6580
6655
35,061
-140.00(-2.06%)
Nov 21, 2017
7050
7095
6705
6795
46,037
-560.00(-7.61%)
Nov 20, 2017
7625
7682
7325
7355
43,213
-505.00(-6.42%)
Nov 17, 2017
8110
8130
7760
7860
46,495
-250.00(-3.08%)
Nov 16, 2017
8245
8260
7910
8110
52,849
-720.00(-8.15%)
Nov 15, 2017
8690
9100
8450
8830
95,699
+625.00(+7.62%)
Nov 14, 2017
8345
8638
8145
8205
81,880
+95.00(+1.17%)
Nov 13, 2017
8360
8360
7835
8110
44,527
+80.00(+1.00%)
Nov 10, 2017
7850
8140
7766
8030
62,014
+350.00(+4.56%)
Nov 09, 2017
8055
8525
7660
7680
138,925
+195.00(+2.61%)
Nov 08, 2017
7590
7705
7310
7485
44,266
+25.00(+0.34%)
Nov 07, 2017
7375
7745
7280
7460
55,592
+80.00(+1.08%)
Nov 06, 2017
7500
7520
7365
7380
27,014
-140.00(-1.86%)
Nov 03, 2017
7485
7685
7425
7520
51,157
-45.00(-0.59%)
Nov 02, 2017
7725
8195
7535
7565
76,115
-160.00(-2.07%)
Nov 01, 2017
7495
7895
7460
7725
55,779
+65.00(+0.85%)
Oct 31, 2017
7785
7898
7595
7660
40,571
-265.00(-3.34%)
Oct 30, 2017
8320
7655
7925
64,916
+115.00(+1.47%)
Oct 27, 2017
8340
8615
7730
7810
61,312
-965.00(-11.00%)
Oct 26, 2017
8530
8790
8346
8775
77,936
-50.00(-0.57%)
Oct 25, 2017
8460
9990
8395
8825
170,535
+545.00(+6.58%)
Oct 24, 2017
7830
8365
7725
8280
63,831
+160.00(+1.97%)
Oct 23, 2017
7525
8275
7510
8120
54,934
+490.00(+6.42%)
Oct 20, 2017
7650
7750
7590
7630
30,111
-285.00(-3.60%)
Oct 19, 2017
8555
8730
7890
7915
72,269
-120.00(-1.49%)
Oct 18, 2017
8010
8065
7915
8035
29,180
-75.00(-0.92%)
Oct 17, 2017
8110
8270
8030
8110
36,256
+40.00(+0.50%)
Oct 16, 2017
8195
8310
8040
8070
33,070
-290.00(-3.47%)
Oct 13, 2017
8470
8540
8200
8360
45,030
-320.00(-3.69%)
Oct 12, 2017
8815
8965
8490
8680
44,900
-95.00(-1.08%)
Oct 11, 2017
9120
9245
8730
8775
40,079
-395.00(-4.31%)
Oct 10, 2017
9260
9600
9095
9170
45,184
-420.00(-4.38%)
Oct 09, 2017
9150
9766
9105
9590
32,760
+380.00(+4.13%)
Oct 06, 2017
9285
9680
9210
9210
42,174
+5.00(+0.05%)
Oct 05, 2017
9745
9745
9165
9205
42,736
-670.00(-6.78%)
Oct 04, 2017
9860
10000
9760
9875
26,086
+70.00(+0.71%)
Oct 03, 2017
9700
9900
9660
9805
24,290
-85.00(-0.86%)
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.