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 (%)
Apr 30, 2015
4.728
4.760
4.728
4.750
23,707
-0.08(-1.76%)
Apr 29, 2015
4.790
4.836
4.790
4.835
20,737
+0.01(+0.31%)
Apr 28, 2015
4.792
4.840
4.780
4.820
14,820
+0.10(+2.12%)
Apr 27, 2015
4.710
4.735
4.710
4.720
35,039
-0.03(-0.63%)
Apr 24, 2015
4.710
4.750
4.700
4.750
24,500
+0.21(+4.63%)
Apr 23, 2015
4.460
4.588
4.420
4.540
103,699
-0.03(-0.66%)
Apr 22, 2015
4.490
4.570
4.490
4.570
422,896
+0.03(+0.66%)
Apr 21, 2015
4.500
4.540
4.480
4.540
25,813
+0.03(+0.67%)
Apr 20, 2015
4.480
4.526
4.480
4.510
25,385
+0.03(+0.67%)
Apr 17, 2015
4.410
4.480
4.410
4.480
3,948
-0.07(-1.50%)
Apr 16, 2015
4.510
4.560
4.500
4.548
35,469
+0.13(+2.90%)
Apr 15, 2015
4.327
4.420
4.310
4.420
196,920
+0.11(+2.46%)
Apr 14, 2015
4.330
4.330
4.314
4.314
2,127
+0.16(+3.95%)
Apr 13, 2015
4.220
4.220
4.150
4.150
5,613
-0.07(-1.66%)
Apr 10, 2015
4.217
4.220
4.210
4.220
4,299
-0.04(-1.03%)
Apr 09, 2015
4.290
4.290
4.250
4.264
4,935
+0.00(+0.09%)
Apr 08, 2015
4.350
4.360
4.260
4.260
51,884
-0.03(-0.70%)
Apr 07, 2015
4.310
4.330
4.280
4.290
49,337
+0.04(+0.94%)
Apr 06, 2015
4.240
4.250
4.150
4.250
15,935
+0.10(+2.41%)
Apr 02, 2015
4.150
4.150
4.150
0
-0.08(-1.89%)
Apr 01, 2015
4.208
4.230
4.200
4.230
6,400
+0.02(+0.48%)
Mar 31, 2015
4.235
4.250
4.210
4.210
18,683
-0.09(-2.09%)
Mar 30, 2015
4.320
4.340
4.300
4.300
18,817
+0.04(+0.94%)
Mar 27, 2015
4.260
4.268
4.250
4.260
5,064
-0.15(-3.45%)
Mar 26, 2015
4.446
4.446
4.380
4.412
4,578
-0.10(-2.17%)
Mar 25, 2015
4.438
4.510
4.438
4.510
29,671
+0.01(+0.22%)
Mar 24, 2015
4.500
4.500
4.500
4.500
81,800
-0.10(-2.17%)
Mar 23, 2015
4.534
4.600
4.500
4.600
28,278
+0.18(+4.07%)
Mar 20, 2015
4.325
4.460
4.325
4.420
12,146
+0.23(+5.49%)
Mar 19, 2015
4.204
4.204
4.190
4.190
1,422
+0.06(+1.45%)
Mar 18, 2015
4.130
4.130
4.080
4.130
14,220
+0.00(+0.00%)
Mar 17, 2015
4.130
4.176
4.060
4.130
27,409
+0.06(+1.47%)
Mar 16, 2015
4.060
4.120
4.060
4.070
8,920
-0.01(-0.25%)
Mar 13, 2015
4.140
4.180
4.060
4.080
49,824
-0.15(-3.55%)
Mar 12, 2015
4.250
4.250
4.230
4.230
27,960
-0.01(-0.24%)
Mar 11, 2015
4.230
4.250
4.230
4.240
1,660
-0.07(-1.62%)
Mar 10, 2015
4.372
4.372
4.310
4.310
3,748
-0.15(-3.36%)
Mar 09, 2015
4.490
4.490
4.460
4.460
1,125
+0.16(+3.72%)
Mar 06, 2015
4.420
4.420
4.300
4.300
15,448
-0.17(-3.76%)
Mar 05, 2015
4.392
4.468
4.392
4.468
11,192
+0.12(+2.76%)
Mar 04, 2015
4.398
4.330
4.348
48,692
-0.05(-1.14%)
Mar 03, 2015
4.500
4.500
4.350
4.398
182,491
-0.23(-5.01%)
Mar 02, 2015
4.610
4.630
4.590
4.630
10,319
+0.02(+0.43%)
Feb 27, 2015
4.638
4.670
4.610
4.610
13,506
+0.01(+0.22%)
Feb 26, 2015
4.636
4.636
4.600
4.600
3,098
+0.00(+0.04%)
Feb 25, 2015
4.630
4.637
4.560
4.598
37,873
+0.01(+0.26%)
Feb 24, 2015
4.586
4.597
4.530
4.586
19,718
+0.15(+3.29%)
Feb 23, 2015
4.446
4.446
4.410
4.440
2,128
-0.02(-0.45%)
Feb 20, 2015
4.480
4.480
4.458
4.460
2,857
+0.08(+1.94%)
Feb 19, 2015
4.370
4.375
4.360
4.375
2,114
-0.08(-1.69%)
Feb 18, 2015
4.450
4.460
4.441
4.450
85,084
+0.00(+0.11%)
Feb 17, 2015
4.380
4.445
4.330
4.445
14,920
+0.01(+0.25%)
Feb 13, 2015
4.434
4.434
4.434
0
+0.17(+4.08%)
Feb 12, 2015
4.300
4.300
4.230
4.260
35,411
+0.12(+2.90%)
Feb 11, 2015
4.120
4.140
4.110
4.140
8,214
+0.01(+0.24%)
Feb 10, 2015
4.126
4.145
4.126
4.130
1,700
-0.10(-2.36%)
Feb 09, 2015
4.128
4.230
4.128
4.230
37,636
+0.21(+5.22%)
Feb 06, 2015
4.076
4.080
4.020
4.020
20,293
-0.08(-2.00%)
Feb 05, 2015
4.120
4.120
4.101
4.102
5,516
+0.07(+1.79%)
Feb 04, 2015
3.987
4.062
3.977
4.030
9,371
-0.02(-0.49%)
Feb 03, 2015
4.020
4.070
3.990
4.050
25,662
+0.29(+7.71%)
Feb 02, 2015
3.795
3.810
3.760
3.760
33,270
+0.02(+0.53%)
Jan 30, 2015
3.700
3.780
3.630
3.740
41,873
-0.03(-0.93%)
Jan 29, 2015
3.820
3.820
3.750
3.775
51,773
-0.11(-2.73%)
Jan 28, 2015
3.910
3.910
3.870
3.881
61,326
-0.00(-0.10%)
Jan 27, 2015
3.850
3.890
3.830
3.885
109,525
+0.07(+1.81%)
Jan 26, 2015
3.760
3.840
3.760
3.816
21,040
+0.06(+1.49%)
Jan 23, 2015
3.760
3.760
3.734
3.760
33,562
-0.26(-6.37%)
Jan 22, 2015
4.037
4.064
3.975
4.016
15,611
+0.14(+3.51%)
Jan 21, 2015
3.830
3.940
3.820
3.880
52,255
-0.06(-1.52%)
Jan 20, 2015
3.930
3.940
3.890
3.940
20,014
+0.11(+2.87%)
Jan 16, 2015
3.830
3.830
3.830
0
+0.18(+4.93%)
Jan 15, 2015
3.750
3.760
3.636
3.650
146,202
-0.12(-3.18%)
Jan 14, 2015
3.690
3.770
3.640
3.770
35,650
-0.24(-5.99%)
Jan 13, 2015
4.010
28,808
-0.20(-4.75%)
Jan 12, 2015
4.258
4.258
4.210
4.210
34,459
-0.16(-3.66%)
Jan 09, 2015
4.340
4.370
4.340
4.370
5,115
-0.03(-0.68%)
Jan 08, 2015
4.386
4.450
4.386
4.400
13,031
+0.11(+2.56%)
Jan 07, 2015
4.327
4.327
4.290
4.290
30,567
+0.01(+0.21%)
Jan 06, 2015
4.316
4.346
4.281
4.281
7,710
-0.04(-0.90%)
Jan 05, 2015
4.377
4.378
4.304
4.320
14,615
-0.27(-5.88%)
Jan 02, 2015
4.570
4.590
4.540
4.590
11,052
+0.01(+0.22%)
Dec 31, 2014
4.580
4.580
4.580
0
-0.07(-1.51%)
Dec 30, 2014
4.650
4.679
4.650
4.650
231,455
-0.03(-0.64%)
Dec 29, 2014
4.710
4.710
4.600
4.680
44,086
-0.01(-0.21%)
Dec 26, 2014
4.660
4.710
4.640
4.690
9,790
+0.04(+0.86%)
Dec 24, 2014
4.650
4.650
4.650
0
+0.00(+0.00%)
Dec 23, 2014
4.670
4.670
4.640
4.650
24,510
+0.02(+0.43%)
Dec 22, 2014
4.690
4.690
4.620
4.630
84,318
-0.03(-0.64%)
Dec 19, 2014
4.627
4.680
4.620
4.660
43,809
+0.11(+2.42%)
Dec 18, 2014
4.570
4.570
4.510
4.550
175,738
-0.02(-0.44%)
Dec 17, 2014
4.510
4.640
4.500
4.570
83,941
+0.10(+2.25%)
Dec 16, 2014
4.480
4.470
7,194
+0.06(+1.35%)
Dec 15, 2014
4.460
4.466
4.308
4.410
46,764
-0.09(-2.00%)
Dec 12, 2014
4.597
4.597
4.500
4.500
6,928
-0.12(-2.60%)
Dec 11, 2014
4.630
4.660
4.610
4.620
50,083
-0.15(-3.10%)
Dec 10, 2014
4.870
4.884
4.760
4.768
49,999
-0.09(-1.89%)
Dec 09, 2014
4.856
4.930
4.856
4.860
7,829
-0.02(-0.41%)
Dec 08, 2014
4.916
4.925
4.880
4.880
9,755
-0.04(-0.91%)
Dec 05, 2014
4.979
4.979
4.910
4.925
11,560
-0.08(-1.62%)
Dec 04, 2014
5.010
5.036
5.000
5.006
2,217
-0.03(-0.67%)
Dec 03, 2014
5.097
5.097
5.040
5.040
9,607
+0.06(+1.20%)
Dec 02, 2014
5.010
5.010
4.960
4.980
26,448
+0.01(+0.20%)
Dec 01, 2014
5.050
5.050
4.970
4.970
6,242
-0.03(-0.60%)
Nov 28, 2014
5.100
5.100
5.000
5.000
5,960
-0.23(-4.47%)
Nov 26, 2014
5.234
5.234
5.234
0
+0.03(+0.65%)
Nov 25, 2014
5.220
5.220
5.180
5.200
16,576
-0.02(-0.38%)
Nov 24, 2014
5.227
5.250
5.220
5.220
9,930
-0.04(-0.76%)
Nov 21, 2014
5.270
5.282
5.065
5.260
197,702
+0.17(+3.34%)
Nov 20, 2014
5.046
5.100
5.046
5.090
37,109
-0.07(-1.36%)
Nov 19, 2014
5.143
5.160
5.120
5.160
14,542
-0.07(-1.34%)
Nov 18, 2014
5.200
5.230
5.176
5.230
15,176
+0.04(+0.81%)
Nov 17, 2014
5.194
5.200
5.180
5.188
6,729
+0.06(+1.13%)
Nov 14, 2014
5.107
5.136
5.107
5.130
13,210
+0.00(+0.00%)
Nov 13, 2014
5.180
5.180
5.110
5.130
123,331
-0.09(-1.76%)
Nov 12, 2014
5.180
5.240
5.180
5.222
53,311
+0.03(+0.62%)
Nov 11, 2014
5.120
5.190
5.120
5.190
9,244
+0.03(+0.55%)
Nov 10, 2014
5.190
5.190
5.160
5.162
23,437
-0.01(-0.16%)
Nov 07, 2014
5.158
5.180
5.150
5.170
20,088
+0.12(+2.38%)
Nov 06, 2014
5.091
5.101
5.040
5.050
65,934
+0.03(+0.60%)
Nov 05, 2014
5.000
5.020
5.000
5.020
2,731
+0.02(+0.40%)
Nov 04, 2014
5.000
5.000
4.960
5.000
5,621
-0.04(-0.79%)
Nov 03, 2014
5.100
5.100
5.035
5.040
12,487
-0.10(-1.87%)
Oct 31, 2014
5.120
5.136
5.070
5.136
5,701
+0.02(+0.31%)
Oct 30, 2014
5.070
5.120
5.066
5.120
10,333
-0.04(-0.87%)
Oct 29, 2014
5.276
5.276
5.140
5.165
7,307
-0.04(-0.86%)
Oct 28, 2014
5.169
5.220
5.140
5.210
72,942
+0.17(+3.27%)
Oct 27, 2014
5.020
5.045
5.090
5.045
22,742
-0.04(-0.88%)
Oct 24, 2014
5.110
5.140
5.090
5.090
30,686
-0.07(-1.26%)
Oct 23, 2014
5.136
5.155
5.130
5.155
3,041
+0.06(+1.08%)
Oct 22, 2014
5.170
5.188
5.090
5.100
19,203
-0.11(-2.11%)
Oct 21, 2014
5.246
5.246
5.210
5.210
13,190
+0.08(+1.56%)
Oct 20, 2014
5.130
5.140
5.130
5.130
11,400
-0.11(-2.10%)
Oct 17, 2014
5.155
5.240
5.080
5.240
29,647
+0.07(+1.35%)
Oct 16, 2014
5.000
5.170
5.000
5.170
5,357
+0.03(+0.58%)
Oct 15, 2014
5.090
5.140
5.000
5.140
21,995
-0.07(-1.34%)
Oct 14, 2014
5.180
5.180
5.170
5.210
2,988
+0.04(+0.70%)
Oct 13, 2014
5.140
5.174
5.140
5.174
4,818
+0.16(+3.27%)
Oct 10, 2014
5.053
5.060
4.950
5.010
33,424
-0.14(-2.72%)
Oct 09, 2014
5.348
5.350
5.150
5.150
60,532
-0.20(-3.74%)
Oct 08, 2014
5.295
5.350
5.230
5.350
17,154
+0.04(+0.83%)
Oct 07, 2014
5.350
5.350
5.306
5.306
7,162
-0.28(-5.08%)
Oct 06, 2014
5.420
5.700
5.420
5.590
44,795
+0.26(+4.84%)
Oct 03, 2014
5.300
5.340
5.300
5.332
2,113
+0.02(+0.41%)
Oct 02, 2014
5.340
5.340
5.310
5.310
6,253
-0.13(-2.39%)
Oct 01, 2014
5.468
5.468
5.440
5.440
4,461
-0.09(-1.63%)
Sep 30, 2014
5.550
5.560
5.530
5.530
12,209
+0.01(+0.23%)
Sep 29, 2014
5.490
5.518
5.481
5.518
5,598
-0.00(-0.06%)
Sep 26, 2014
5.530
5.590
5.510
5.521
16,611
-0.01(-0.25%)
Sep 25, 2014
5.620
5.620
5.526
5.535
5,366
-0.16(-2.72%)
Sep 24, 2014
5.670
5.690
5.640
5.690
26,753
+0.08(+1.43%)
Sep 23, 2014
5.667
5.667
5.610
5.610
3,281
-0.01(-0.18%)
Sep 22, 2014
5.700
5.700
5.560
5.620
25,731
-0.23(-3.95%)
Sep 19, 2014
5.890
5.891
5.850
5.851
2,236
+0.02(+0.36%)
Sep 18, 2014
5.855
5.870
5.830
5.830
25,362
+0.03(+0.52%)
Sep 17, 2014
5.820
5.830
5.770
5.800
23,181
+0.02(+0.35%)
Sep 16, 2014
5.730
5.800
5.690
5.780
16,719
+0.03(+0.52%)
Sep 15, 2014
5.780
5.780
5.750
5.750
18,921
-0.06(-1.03%)
Sep 12, 2014
5.840
5.860
5.810
12,255
-0.05(-0.85%)
Sep 11, 2014
5.860
5.860
5.840
5.860
3,051
-0.02(-0.34%)
Sep 10, 2014
5.900
5.900
5.848
5.880
5,439
+0.00(+0.00%)
Sep 09, 2014
5.920
5.920
5.880
5.880
37,800
-0.04(-0.61%)
Sep 08, 2014
5.980
5.990
5.900
5.916
12,644
-0.09(-1.47%)
Sep 05, 2014
6.040
6.040
5.990
6.004
5,685
-0.08(-1.25%)
Sep 04, 2014
6.100
6.120
6.070
6.080
7,132
+0.00(+0.00%)
Sep 03, 2014
6.110
6.110
6.080
6.080
24,613
+0.02(+0.33%)
Sep 02, 2014
6.060
6.077
6.050
6.060
43,309
+0.02(+0.33%)
Aug 29, 2014
6.040
6.040
6.040
0
+0.08(+1.34%)
Aug 28, 2014
6.002
6.002
5.960
5.960
1,306
-0.11(-1.81%)
Aug 27, 2014
6.110
6.070
6.070
3,723
+0.04(+0.66%)
Aug 26, 2014
5.982
6.030
5.982
6.030
16,987
+0.00(+0.00%)
Aug 25, 2014
6.050
5.966
6.030
7,490
+0.06(+1.07%)
Aug 22, 2014
5.990
5.966
5.966
6,224
-0.05(-0.76%)
Aug 21, 2014
6.030
6.040
5.998
6.011
6,730
-0.01(-0.14%)
Aug 20, 2014
6.030
5.982
6.020
22,899
+0.07(+1.18%)
Aug 19, 2014
6.000
6.000
5.950
5.950
15,694
-0.13(-2.22%)
Aug 18, 2014
6.070
6.100
6.070
6.085
9,323
+0.07(+1.15%)
Aug 15, 2014
6.020
6.020
6.016
6.016
1,466
+0.01(+0.10%)
Aug 14, 2014
6.070
6.070
6.010
6.010
3,332
-0.10(-1.56%)
Aug 13, 2014
6.105
6.050
6.105
3,835
-0.18(-2.94%)
Aug 12, 2014
6.261
6.290
6.261
6.290
5,419
+0.03(+0.48%)
Aug 11, 2014
6.250
6.296
6.250
6.260
16,377
+0.08(+1.29%)
Aug 08, 2014
6.082
6.130
6.080
6.180
5,620
+0.19(+3.17%)
Aug 07, 2014
6.070
6.070
5.990
5.990
58,607
-0.07(-1.16%)
Aug 06, 2014
6.020
6.070
6.020
6.060
8,427
+0.08(+1.34%)
Aug 05, 2014
6.050
6.060
5.980
5.980
3,809
-0.07(-1.17%)
Aug 04, 2014
6.053
6.069
6.051
6.051
4,425
+0.08(+1.27%)
Aug 01, 2014
6.040
6.040
5.968
5.975
3,635
-0.06(-0.99%)
Jul 31, 2014
6.140
6.142
6.026
6.035
70,345
-0.23(-3.75%)
Jul 30, 2014
6.210
6.270
6.210
6.270
21,001
-0.11(-1.72%)
Jul 29, 2014
6.360
6.380
6.340
6.380
19,346
+0.07(+1.14%)
Jul 28, 2014
6.290
6.308
6.281
6.308
7,120
-0.07(-1.13%)
Jul 25, 2014
6.400
6.400
6.370
6.380
84,363
+0.01(+0.16%)
Jul 24, 2014
6.344
6.370
6.340
6.370
134,554
+0.03(+0.47%)
Jul 23, 2014
6.350
6.380
6.340
6.340
207,176
+0.06(+0.99%)
Jul 22, 2014
6.272
6.290
6.260
6.278
317,141
+0.16(+2.65%)
Jul 21, 2014
6.120
6.140
6.110
6.116
41,402
+0.02(+0.37%)
Jul 18, 2014
6.030
6.093
6.030
6.093
43,582
+0.04(+0.72%)
Jul 17, 2014
6.070
6.070
6.050
6.050
12,557
-0.09(-1.45%)
Jul 16, 2014
6.090
6.155
6.090
6.139
285,131
+0.22(+3.73%)
Jul 15, 2014
5.960
6.000
5.900
5.918
13,527
+0.02(+0.31%)
Jul 14, 2014
5.900
5.950
5.900
5.900
76,858
-0.01(-0.17%)
Jul 11, 2014
5.860
5.910
5.860
5.910
4,782
+0.04(+0.68%)
Jul 10, 2014
5.900
5.900
5.859
5.870
38,155
-0.04(-0.74%)
Jul 09, 2014
5.916
5.940
5.910
5.914
70,361
+0.05(+0.88%)
Jul 08, 2014
5.910
5.950
5.862
5.862
63,114
+0.02(+0.39%)
Jul 07, 2014
5.820
5.854
5.820
5.840
96,109
-0.05(-0.85%)
Jul 03, 2014
5.890
5.890
5.890
0
+0.11(+1.90%)
Jul 02, 2014
5.730
5.782
5.730
5.780
59,346
+0.09(+1.62%)
Jul 01, 2014
5.680
5.720
5.680
5.688
137,810
+0.09(+1.57%)
Jun 30, 2014
5.600
5.600
5.550
5.600
30,835
+0.09(+1.63%)
Jun 27, 2014
5.510
5.510
5.490
5.510
21,215
-0.02(-0.36%)
Jun 26, 2014
5.500
5.530
5.500
5.530
8,739
+0.02(+0.40%)
Jun 25, 2014
5.510
5.520
5.488
5.508
55,310
-0.02(-0.40%)
Jun 24, 2014
5.580
5.600
5.530
5.530
28,404
-0.11(-1.95%)
Jun 23, 2014
5.620
5.640
5.600
5.640
8,325
+0.08(+1.44%)
Jun 20, 2014
5.560
5.594
5.560
5.560
5,467
-0.02(-0.36%)
Jun 19, 2014
5.586
5.586
5.540
5.580
16,443
+0.09(+1.64%)
Jun 18, 2014
5.510
5.550
5.490
5.490
2,787
-0.05(-0.90%)
Jun 17, 2014
5.502
5.550
5.500
5.540
43,987
+0.08(+1.47%)
Jun 16, 2014
5.450
5.492
5.450
5.460
42,040
+0.08(+1.49%)
Jun 13, 2014
5.399
5.399
5.370
5.380
184,448
-0.00(-0.01%)
Jun 12, 2014
5.370
5.400
5.370
5.380
3,540
-0.08(-1.46%)
Jun 11, 2014
5.430
5.470
5.430
5.460
20,255
+0.06(+1.11%)
Jun 10, 2014
5.400
5.410
5.400
5.400
22,516
-0.03(-0.55%)
Jun 06, 2014
5.480
5.480
5.430
5.430
23,202
-0.05(-0.91%)
Jun 05, 2014
5.460
5.480
5.450
5.480
43,480
+0.07(+1.29%)
Jun 04, 2014
5.420
5.420
5.410
5.410
33,214
-0.02(-0.37%)
Jun 03, 2014
5.430
5.470
5.430
5.430
3,286
-0.07(-1.27%)
Jun 02, 2014
5.480
5.510
5.480
5.500
12,095
+0.09(+1.70%)
May 30, 2014
5.410
5.440
5.400
5.408
5,792
-0.07(-1.31%)
May 29, 2014
5.486
5.500
5.480
5.480
3,413
+0.01(+0.18%)
May 28, 2014
5.480
5.480
5.470
5.470
8,643
-0.02(-0.44%)
May 27, 2014
5.530
5.530
5.490
5.494
20,398
-0.05(-0.83%)
May 23, 2014
5.540
5.540
5.540
0
+0.01(+0.18%)
May 22, 2014
5.540
5.540
5.530
5.530
25,550
+0.03(+0.55%)
May 21, 2014
5.490
5.540
5.480
5.500
19,315
+0.06(+1.10%)
May 20, 2014
5.500
5.540
5.440
5.440
31,393
-0.09(-1.63%)
May 19, 2014
5.530
5.530
5.510
5.530
4,167
+0.08(+1.47%)
May 16, 2014
5.460
5.464
5.450
5.450
3,593
-0.02(-0.37%)
May 15, 2014
5.540
5.540
5.470
5.470
2,623
-0.01(-0.21%)
May 14, 2014
5.456
5.506
5.456
5.481
1,643
-0.09(-1.59%)
May 13, 2014
5.568
5.576
5.564
5.570
7,747
+0.03(+0.54%)
May 12, 2014
5.556
5.580
5.540
5.540
22,379
+0.06(+1.09%)
May 09, 2014
5.520
5.520
5.470
5.480
6,012
-0.05(-0.90%)
May 08, 2014
5.560
5.560
5.530
5.530
38,622
+0.05(+0.95%)
May 07, 2014
5.430
5.510
5.430
5.478
6,471
+0.05(+0.88%)
May 06, 2014
5.420
5.450
5.400
5.430
62,581
+0.03(+0.56%)
May 05, 2014
5.370
5.420
5.350
5.400
47,758
+0.00(+0.07%)
May 02, 2014
5.350
5.396
5.350
5.396
2,424
+0.07(+1.28%)
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.