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
Glencore Internation
(OP:
GLCNF
)
6.140
-0.020 (-0.32%)
Streaming Delayed Price
Updated: 3:02 PM EDT, May 31, 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 30, 2022
5.333
5.333
5.260
5.295
11,869
-0.15(-2.67%)
Sep 29, 2022
5.240
5.440
5.240
5.440
20,653
+0.12(+2.16%)
Sep 28, 2022
5.140
5.325
5.100
5.325
26,339
+0.17(+3.20%)
Sep 27, 2022
5.010
5.160
4.969
5.160
9,431
+0.26(+5.31%)
Sep 26, 2022
4.970
5.050
4.820
4.900
46,887
-0.14(-2.78%)
Sep 23, 2022
5.190
5.190
4.980
5.040
64,987
-0.50(-9.03%)
Sep 22, 2022
5.580
5.670
5.485
5.540
103,493
-0.04(-0.72%)
Sep 21, 2022
5.490
5.580
5.420
5.580
22,241
+0.09(+1.64%)
Sep 20, 2022
5.530
5.530
5.430
5.490
11,971
-0.09(-1.70%)
Sep 19, 2022
5.630
5.655
5.540
5.585
24,872
-0.01(-0.27%)
Sep 16, 2022
5.650
5.650
5.524
5.600
75,345
-0.14(-2.44%)
Sep 15, 2022
5.730
5.800
5.720
5.740
10,041
-0.02(-0.35%)
Sep 14, 2022
5.660
5.770
5.660
5.760
37,811
+0.13(+2.40%)
Sep 13, 2022
5.750
5.760
5.625
5.625
12,059
-0.28(-4.66%)
Sep 12, 2022
5.830
5.910
5.830
5.900
38,749
+0.17(+2.97%)
Sep 09, 2022
5.700
5.740
5.640
5.730
57,796
+0.33(+6.01%)
Sep 08, 2022
5.416
5.440
5.320
5.405
21,436
-0.01(-0.28%)
Sep 07, 2022
5.460
5.460
5.350
5.420
11,822
-0.19(-3.30%)
Sep 06, 2022
5.610
5.700
5.550
5.605
6,393
+0.36(+6.76%)
Sep 02, 2022
5.220
5.280
5.180
5.250
20,786
+0.10(+1.94%)
Sep 01, 2022
5.200
5.200
5.040
5.150
44,688
-0.35(-6.36%)
Aug 31, 2022
5.580
5.580
5.500
5.500
18,562
-0.11(-1.96%)
Aug 30, 2022
5.790
5.790
5.600
5.610
63,138
-0.19(-3.28%)
Aug 29, 2022
5.940
5.940
5.750
5.800
5,817
-0.10(-1.76%)
Aug 26, 2022
6.060
6.060
5.820
5.904
17,688
-0.12(-1.98%)
Aug 25, 2022
5.940
6.023
5.940
6.023
57,698
+0.16(+2.78%)
Aug 24, 2022
5.930
5.930
5.860
5.860
11,541
-0.14(-2.33%)
Aug 23, 2022
5.890
6.000
5.890
6.000
116,669
+0.20(+3.45%)
Aug 22, 2022
5.780
5.820
5.750
5.800
63,561
+0.05(+0.87%)
Aug 19, 2022
5.830
5.870
5.750
5.750
19,171
-0.21(-3.60%)
Aug 18, 2022
5.940
5.990
5.919
5.965
18,625
+0.17(+3.02%)
Aug 17, 2022
5.960
5.960
5.790
5.790
97,170
-0.08(-1.36%)
Aug 16, 2022
5.780
5.910
5.780
5.870
38,781
+0.21(+3.71%)
Aug 15, 2022
5.640
5.660
5.570
5.660
53,417
-0.14(-2.41%)
Aug 12, 2022
5.750
5.800
5.670
5.800
34,444
+0.02(+0.43%)
Aug 11, 2022
5.800
5.900
5.775
5.775
17,580
+0.04(+0.79%)
Aug 10, 2022
5.670
5.770
5.670
5.730
15,362
+0.12(+2.14%)
Aug 09, 2022
5.570
5.625
5.570
5.610
15,897
+0.01(+0.18%)
Aug 08, 2022
5.770
5.770
5.600
5.600
11,908
-0.03(-0.44%)
Aug 05, 2022
5.420
5.700
5.420
5.625
43,417
+0.01(+0.18%)
Aug 04, 2022
5.600
5.690
5.500
5.615
77,042
+0.18(+3.31%)
Aug 03, 2022
5.540
5.540
5.360
5.435
45,942
-0.07(-1.18%)
Aug 02, 2022
5.390
5.550
5.390
5.500
11,664
-0.16(-2.83%)
Aug 01, 2022
5.725
5.725
5.590
5.660
9,286
+0.00(+0.00%)
Jul 29, 2022
5.560
5.690
5.560
5.660
32,246
+0.20(+3.66%)
Jul 28, 2022
5.490
5.550
5.410
5.460
10,300
-0.08(-1.36%)
Jul 27, 2022
5.320
5.535
5.300
5.535
36,704
+0.25(+4.83%)
Jul 26, 2022
5.270
5.315
5.270
5.280
4,109
+0.25(+4.97%)
Jul 25, 2022
5.200
5.250
4.201
5.030
9,203
-0.08(-1.47%)
Jul 22, 2022
5.100
5.150
5.100
5.105
101,222
+0.06(+1.09%)
Jul 21, 2022
5.020
5.050
4.900
5.050
6,482
-0.04(-0.88%)
Jul 20, 2022
4.980
5.160
4.980
5.095
76,983
+0.11(+2.31%)
Jul 19, 2022
5.050
5.100
4.970
4.980
64,527
-0.07(-1.39%)
Jul 18, 2022
5.010
5.050
5.000
5.050
2,693
+0.27(+5.65%)
Jul 15, 2022
4.790
4.860
4.780
4.780
41,552
+0.03(+0.53%)
Jul 14, 2022
4.800
4.800
4.670
4.755
113,464
-0.23(-4.52%)
Jul 13, 2022
4.950
5.015
4.945
4.980
6,083
-0.03(-0.60%)
Jul 12, 2022
5.030
5.060
4.940
5.010
211,611
-0.06(-1.18%)
Jul 11, 2022
5.050
5.085
5.000
5.070
58,582
-0.08(-1.55%)
Jul 08, 2022
5.230
5.230
5.138
5.150
5,939
-0.08(-1.53%)
Jul 07, 2022
5.150
5.280
5.110
5.230
66,214
+0.28(+5.66%)
Jul 06, 2022
4.940
4.950
4.810
4.950
54,841
+0.12(+2.48%)
Jul 05, 2022
4.730
4.950
4.700
4.830
48,956
-0.26(-5.11%)
Jul 01, 2022
5.170
5.215
5.000
5.090
55,128
-0.27(-5.04%)
Jun 30, 2022
5.380
5.500
5.310
5.360
79,729
-0.22(-3.94%)
Jun 29, 2022
5.650
5.700
5.540
5.580
15,532
+0.01(+0.18%)
Jun 28, 2022
5.740
5.740
5.570
5.570
34,992
+0.00(+0.00%)
Jun 27, 2022
5.500
5.623
5.500
5.570
56,422
+0.06(+1.09%)
Jun 24, 2022
5.370
5.510
5.310
5.510
158,039
+0.14(+2.61%)
Jun 23, 2022
5.480
5.510
5.350
5.370
88,888
-0.17(-3.07%)
Jun 22, 2022
5.640
5.640
5.460
5.540
139,256
-0.41(-6.89%)
Jun 21, 2022
5.770
5.980
5.770
5.950
29,386
+0.26(+4.61%)
Jun 17, 2022
5.830
5.830
5.600
5.688
137,746
-0.04(-0.73%)
Jun 16, 2022
5.780
5.850
5.700
5.730
39,385
-0.17(-2.88%)
Jun 15, 2022
5.860
6.030
5.860
5.900
33,970
+0.15(+2.61%)
Jun 14, 2022
5.820
5.925
5.750
5.750
137,149
-0.18(-3.04%)
Jun 13, 2022
5.930
5.970
5.790
5.930
43,012
-0.36(-5.72%)
Jun 10, 2022
6.480
6.480
6.250
6.290
14,907
-0.36(-5.41%)
Jun 09, 2022
6.745
6.745
6.650
6.650
19,298
-0.08(-1.19%)
Jun 08, 2022
6.550
6.820
6.550
6.730
22,131
-0.13(-1.97%)
Jun 07, 2022
6.760
6.865
6.740
6.865
17,216
+0.07(+0.96%)
Jun 06, 2022
6.820
6.860
6.750
6.800
39,363
+0.12(+1.72%)
Jun 03, 2022
6.720
6.770
6.650
6.685
14,082
-0.08(-1.26%)
Jun 02, 2022
6.700
6.770
6.650
6.770
26,772
+0.24(+3.68%)
Jun 01, 2022
6.674
6.674
6.500
6.530
39,650
-0.06(-0.91%)
May 31, 2022
6.600
6.700
6.590
6.590
11,428
-0.06(-0.90%)
May 27, 2022
6.580
6.650
6.551
6.650
33,018
+0.07(+1.06%)
May 26, 2022
6.550
6.590
6.490
6.580
33,284
-0.06(-0.90%)
May 25, 2022
6.390
6.640
6.390
6.640
171,631
+0.01(+0.15%)
May 24, 2022
6.590
6.700
6.480
6.630
147,777
+0.18(+2.79%)
May 23, 2022
6.500
6.540
6.340
6.450
76,563
+0.30(+4.88%)
May 20, 2022
6.220
6.300
6.150
6.150
2,186
-0.07(-1.13%)
May 19, 2022
6.050
6.235
6.010
6.220
9,458
+0.11(+1.80%)
May 18, 2022
6.100
6.240
6.100
6.110
52,536
-0.04(-0.65%)
May 17, 2022
6.130
6.320
6.020
6.150
8,743
+0.30(+5.13%)
May 16, 2022
5.700
6.000
5.700
5.850
71,080
+0.23(+4.09%)
May 13, 2022
5.500
5.660
5.500
5.620
33,711
+0.12(+2.18%)
May 12, 2022
5.570
5.580
5.390
5.500
74,166
-0.25(-4.35%)
May 11, 2022
5.830
5.880
5.750
5.750
82,596
+0.08(+1.41%)
May 10, 2022
5.655
5.670
5.540
5.670
136,368
+0.00(+0.00%)
May 09, 2022
5.860
5.860
5.650
5.670
38,021
-0.33(-5.50%)
May 06, 2022
5.966
6.080
5.950
6.000
29,776
+0.00(+0.00%)
May 05, 2022
6.100
6.250
5.870
6.000
134,718
-0.20(-3.23%)
May 04, 2022
6.046
6.200
6.027
6.200
11,230
+0.17(+2.90%)
May 03, 2022
6.140
6.140
6.000
6.025
23,795
-0.06(-1.07%)
May 02, 2022
6.200
6.200
6.030
6.090
37,963
-0.11(-1.77%)
Apr 29, 2022
6.180
6.270
6.150
6.200
17,816
+0.14(+2.31%)
Apr 28, 2022
6.050
6.104
6.000
6.060
20,152
+0.02(+0.31%)
Apr 27, 2022
5.979
6.080
5.949
6.041
27,572
+0.26(+4.52%)
Apr 26, 2022
5.820
5.900
5.768
5.780
30,584
+0.03(+0.52%)
Apr 25, 2022
5.880
5.880
5.640
5.750
102,118
-0.21(-3.52%)
Apr 22, 2022
6.240
6.320
5.960
5.960
73,783
-0.29(-4.56%)
Apr 21, 2022
6.500
6.650
6.190
6.245
129,923
-0.62(-8.97%)
Apr 20, 2022
6.900
6.950
6.620
6.860
145,196
-0.14(-2.00%)
Apr 19, 2022
6.950
7.000
6.900
7.000
81,708
+0.01(+0.14%)
Apr 18, 2022
6.830
7.000
6.830
6.990
345,172
+0.08(+1.23%)
Apr 14, 2022
6.900
7.000
6.850
6.905
125,849
-0.09(-1.36%)
Apr 13, 2022
6.800
7.000
6.800
7.000
109,047
+0.14(+2.04%)
Apr 12, 2022
6.800
6.910
6.800
6.860
49,691
+0.11(+1.63%)
Apr 11, 2022
6.890
6.910
6.740
6.750
33,325
-0.16(-2.32%)
Apr 08, 2022
6.800
6.910
6.730
6.910
120,654
+0.16(+2.37%)
Apr 07, 2022
6.690
6.800
6.690
6.750
16,221
+0.07(+1.05%)
Apr 06, 2022
6.710
6.800
6.650
6.680
12,332
-0.05(-0.74%)
Apr 05, 2022
6.710
6.800
6.710
6.730
237,842
+0.09(+1.28%)
Apr 04, 2022
6.690
6.690
6.600
6.645
77,172
-0.03(-0.37%)
Apr 01, 2022
6.630
6.690
6.630
6.670
20,597
+0.10(+1.52%)
Mar 31, 2022
6.600
6.620
6.511
6.570
20,878
-0.02(-0.30%)
Mar 30, 2022
6.550
6.600
6.500
6.590
16,424
+0.26(+4.11%)
Mar 29, 2022
6.400
6.400
6.180
6.330
49,777
-0.24(-3.58%)
Mar 28, 2022
6.660
6.660
6.545
6.565
25,692
-0.17(-2.60%)
Mar 25, 2022
6.750
6.750
6.610
6.740
54,664
+0.14(+2.12%)
Mar 24, 2022
6.590
6.645
6.500
6.600
29,042
+0.09(+1.38%)
Mar 23, 2022
6.660
6.764
6.505
6.510
67,809
-0.23(-3.41%)
Mar 22, 2022
6.720
6.740
6.630
6.740
580,596
+0.14(+2.12%)
Mar 21, 2022
6.500
6.600
6.500
6.600
56,456
+0.19(+2.96%)
Mar 18, 2022
6.320
6.410
6.260
6.410
25,276
+0.13(+2.07%)
Mar 17, 2022
6.090
6.340
6.090
6.280
32,320
+0.20(+3.29%)
Mar 16, 2022
6.210
6.310
6.080
6.080
34,052
+0.08(+1.33%)
Mar 15, 2022
6.150
6.170
5.930
6.000
90,337
-0.21(-3.38%)
Mar 14, 2022
6.540
6.540
6.170
6.210
74,107
-0.38(-5.77%)
Mar 11, 2022
6.810
6.810
6.590
6.590
139,940
-0.04(-0.60%)
Mar 10, 2022
6.590
6.650
6.440
6.630
53,944
+0.46(+7.54%)
Mar 09, 2022
6.200
6.250
6.100
6.165
44,102
-0.10(-1.67%)
Mar 08, 2022
6.210
6.390
6.110
6.270
88,371
+0.01(+0.16%)
Mar 07, 2022
6.140
6.270
6.117
6.260
95,402
+0.14(+2.29%)
Mar 04, 2022
6.240
6.240
6.040
6.120
22,252
-0.30(-4.75%)
Mar 03, 2022
6.380
6.490
6.300
6.425
192,466
+0.33(+5.33%)
Mar 02, 2022
6.000
6.130
5.990
6.100
86,066
+0.17(+2.87%)
Mar 01, 2022
5.870
5.960
5.800
5.930
31,754
+0.06(+1.02%)
Feb 28, 2022
6.000
6.000
5.760
5.870
24,413
-0.12(-1.97%)
Feb 25, 2022
5.710
5.988
5.820
5.988
16,863
+0.24(+4.14%)
Feb 24, 2022
5.610
5.750
5.550
5.750
49,966
+0.00(+0.00%)
Feb 23, 2022
5.770
5.850
5.700
5.750
70,087
+0.03(+0.52%)
Feb 22, 2022
5.700
5.770
5.670
5.720
15,137
+0.02(+0.35%)
Feb 18, 2022
5.700
0
-0.02(-0.44%)
Feb 17, 2022
5.770
5.770
5.710
5.725
7,540
-0.06(-0.95%)
Feb 16, 2022
5.760
5.850
5.705
5.780
27,413
+0.00(+0.00%)
Feb 15, 2022
5.800
5.840
5.746
5.780
100,023
+0.09(+1.58%)
Feb 14, 2022
5.630
5.730
5.630
5.690
28,710
+0.15(+2.71%)
Feb 11, 2022
5.700
5.700
5.540
5.540
17,221
-0.08(-1.42%)
Feb 10, 2022
5.640
5.740
5.620
5.620
25,582
-0.08(-1.40%)
Feb 09, 2022
5.700
5.740
5.680
5.700
14,074
+0.06(+0.97%)
Feb 08, 2022
5.600
5.690
5.584
5.645
18,586
+0.09(+1.71%)
Feb 07, 2022
5.500
5.550
5.460
5.550
21,817
+0.07(+1.28%)
Feb 04, 2022
5.470
5.480
5.390
5.480
19,309
+0.05(+0.92%)
Feb 03, 2022
5.460
5.430
5.430
8,357
+0.03(+0.56%)
Feb 02, 2022
5.370
5.470
5.370
5.400
8,408
+0.03(+0.56%)
Feb 01, 2022
5.290
5.400
5.290
5.370
9,121
+0.17(+3.27%)
Jan 31, 2022
5.240
5.240
5.131
5.200
34,543
-0.04(-0.67%)
Jan 28, 2022
5.270
5.310
5.235
5.235
3,256
-0.17(-3.06%)
Jan 27, 2022
5.450
5.450
5.341
5.400
13,454
+0.08(+1.41%)
Jan 26, 2022
5.400
5.480
5.325
5.325
12,502
+0.04(+0.66%)
Jan 25, 2022
5.250
5.345
5.180
5.290
30,712
+0.04(+0.76%)
Jan 24, 2022
5.260
5.260
5.100
5.250
171,656
-0.28(-5.06%)
Jan 21, 2022
5.530
5.600
5.500
5.530
255,700
-0.11(-2.04%)
Jan 20, 2022
5.620
5.750
5.600
5.645
23,306
-0.02(-0.27%)
Jan 19, 2022
5.700
5.750
5.660
5.660
11,552
-0.01(-0.18%)
Jan 18, 2022
5.620
5.675
5.520
5.670
74,369
+0.11(+1.98%)
Jan 14, 2022
5.560
0
+0.03(+0.54%)
Jan 13, 2022
5.590
5.617
5.530
5.530
69,174
+0.03(+0.45%)
Jan 12, 2022
5.440
5.520
5.440
5.505
341,471
+0.21(+3.87%)
Jan 11, 2022
5.230
5.320
5.210
5.300
23,078
-0.04(-0.75%)
Jan 10, 2022
5.350
5.350
5.240
5.340
34,245
-0.06(-1.11%)
Jan 07, 2022
5.320
5.400
5.300
5.400
31,958
+0.13(+2.44%)
Jan 06, 2022
5.270
5.300
5.230
5.271
21,991
+0.00(+0.03%)
Jan 05, 2022
5.300
5.330
5.270
5.270
146,451
+0.03(+0.57%)
Jan 04, 2022
5.200
5.295
5.200
5.240
72,960
+0.13(+2.64%)
Jan 03, 2022
5.190
5.190
4.988
5.105
22,252
+0.02(+0.29%)
Dec 31, 2021
5.170
5.170
4.970
5.090
14,051
+0.04(+0.79%)
Dec 30, 2021
5.080
5.150
5.050
5.050
20,816
-0.06(-1.17%)
Dec 29, 2021
5.060
5.150
5.060
5.110
17,681
+0.06(+1.19%)
Dec 28, 2021
4.950
5.086
4.950
5.050
10,635
-0.05(-0.98%)
Dec 27, 2021
5.011
5.130
4.960
5.100
25,909
+0.08(+1.59%)
Dec 23, 2021
5.080
5.080
5.000
5.020
24,767
+0.07(+1.41%)
Dec 22, 2021
4.850
4.975
4.850
4.950
16,406
+0.08(+1.54%)
Dec 21, 2021
4.960
4.960
4.820
4.875
10,137
+0.20(+4.17%)
Dec 20, 2021
4.785
4.785
4.680
4.680
2,328
-0.14(-2.90%)
Dec 17, 2021
4.820
4.890
4.820
4.820
16,635
-0.05(-0.95%)
Dec 16, 2021
4.899
4.900
4.820
4.866
13,299
+0.04(+0.85%)
Dec 15, 2021
4.760
4.825
4.660
4.825
28,732
+0.00(+0.00%)
Dec 14, 2021
4.845
4.850
4.800
4.825
5,887
+0.02(+0.42%)
Dec 13, 2021
4.890
4.890
4.780
4.805
7,198
-0.07(-1.33%)
Dec 10, 2021
4.880
4.900
4.870
4.870
12,879
+0.00(+0.00%)
Dec 09, 2021
4.810
4.870
4.810
4.870
21,882
-0.02(-0.51%)
Dec 08, 2021
4.930
4.930
4.830
4.895
14,357
+0.06(+1.35%)
Dec 07, 2021
4.830
4.905
4.830
4.830
5,649
+0.11(+2.33%)
Dec 06, 2021
4.730
4.750
4.690
4.720
7,158
+0.09(+1.94%)
Dec 03, 2021
4.700
4.700
4.610
4.630
9,239
-0.07(-1.49%)
Dec 02, 2021
4.665
4.790
4.650
4.700
17,535
-0.16(-3.29%)
Dec 01, 2021
4.900
4.950
4.860
4.860
10,869
+0.10(+1.99%)
Nov 30, 2021
4.810
4.810
4.810
4.765
39,666
-0.03(-0.52%)
Nov 29, 2021
4.870
4.870
4.750
4.790
7,358
+0.04(+0.94%)
Nov 26, 2021
4.700
4.745
4.550
4.745
29,431
-0.27(-5.47%)
Nov 24, 2021
4.960
5.040
4.960
5.020
4,070
+0.00(+0.00%)
Nov 23, 2021
5.000
5.100
4.950
5.020
7,124
+0.04(+0.90%)
Nov 22, 2021
4.975
5.040
4.940
4.975
21,342
-0.02(-0.42%)
Nov 19, 2021
4.970
5.000
4.940
4.996
219,759
-0.00(-0.08%)
Nov 18, 2021
4.980
5.000
5.000
5.000
55,408
+0.01(+0.20%)
Nov 17, 2021
4.900
5.050
4.900
4.990
62,693
+0.13(+2.69%)
Nov 16, 2021
4.830
4.900
4.820
4.859
59,382
+0.03(+0.61%)
Nov 15, 2021
4.890
4.890
4.800
4.830
343,416
-0.08(-1.63%)
Nov 12, 2021
4.840
4.970
4.840
4.910
5,069
-0.04(-0.81%)
Nov 11, 2021
4.820
4.990
4.820
4.950
24,441
+0.13(+2.70%)
Nov 09, 2021
4.790
4.880
4.790
4.820
5,261
-0.04(-0.82%)
Nov 08, 2021
4.750
4.936
4.750
4.860
14,776
+0.08(+1.78%)
Nov 05, 2021
4.760
4.790
4.730
4.775
11,594
+0.03(+0.53%)
Nov 04, 2021
4.890
4.890
4.740
4.750
16,551
-0.18(-3.65%)
Nov 03, 2021
4.950
4.950
4.870
4.930
12,871
+0.06(+1.34%)
Nov 02, 2021
4.900
4.900
4.810
4.865
19,878
-0.15(-3.09%)
Nov 01, 2021
5.000
5.070
5.010
5.020
18,472
+0.01(+0.20%)
Oct 29, 2021
4.930
5.050
4.930
5.010
8,605
+0.12(+2.45%)
Oct 28, 2021
4.900
4.945
4.890
4.890
27,382
-0.11(-2.20%)
Oct 27, 2021
4.980
5.000
4.900
5.000
83,068
-0.08(-1.49%)
Oct 26, 2021
5.125
5.075
17,168
-0.07(-1.45%)
Oct 25, 2021
5.020
5.170
5.020
5.150
40,799
+0.06(+1.18%)
Oct 22, 2021
5.084
5.090
5.030
5.090
60,930
+0.02(+0.49%)
Oct 21, 2021
5.070
5.100
5.050
5.065
132,576
-0.15(-2.88%)
Oct 20, 2021
5.178
5.240
5.110
5.215
19,551
-0.02(-0.33%)
Oct 19, 2021
5.360
5.360
5.210
5.232
17,366
-0.19(-3.57%)
Oct 18, 2021
5.390
5.430
5.370
5.426
85,094
+0.06(+1.04%)
Oct 15, 2021
5.300
5.390
5.270
5.370
86,950
+0.10(+1.90%)
Oct 14, 2021
5.250
5.300
5.196
5.270
52,203
+0.17(+3.33%)
Oct 13, 2021
5.040
5.100
5.030
5.100
87,839
+0.06(+1.19%)
Oct 12, 2021
5.050
5.050
5.000
5.040
14,523
+0.04(+0.80%)
Oct 11, 2021
4.920
5.050
4.920
5.000
51,342
+0.17(+3.41%)
Oct 08, 2021
4.830
4.870
4.810
4.835
6,243
-0.04(-0.82%)
Oct 07, 2021
4.960
4.960
4.850
4.875
23,093
-0.04(-0.91%)
Oct 06, 2021
4.930
4.980
4.840
4.920
35,435
-0.07(-1.40%)
Oct 05, 2021
4.915
5.040
4.870
4.990
47,738
+0.14(+2.89%)
Oct 04, 2021
4.800
4.900
4.740
4.850
108,617
+0.07(+1.38%)
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.