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 (%)
Oct 31, 2019
3.050
3.060
2.970
3.000
30,210
-0.08(-2.60%)
Oct 30, 2019
3.080
3.080
3.020
3.080
5,410
+0.00(+0.00%)
Oct 29, 2019
3.100
3.115
3.080
3.080
8,830
-0.02(-0.65%)
Oct 28, 2019
3.040
3.110
3.040
3.100
12,641
+0.13(+4.38%)
Oct 25, 2019
3.000
3.000
2.970
2.970
21,800
-0.01(-0.34%)
Oct 24, 2019
2.984
3.020
2.980
2.980
5,539
-0.04(-1.40%)
Oct 23, 2019
2.990
3.060
2.984
3.022
153,285
+0.02(+0.74%)
Oct 22, 2019
3.030
3.030
2.960
3.000
2,596
-0.02(-0.66%)
Oct 21, 2019
3.010
3.090
3.000
3.020
14,783
+0.11(+3.78%)
Oct 18, 2019
2.990
2.990
2.910
2.910
1,400
-0.08(-2.68%)
Oct 17, 2019
2.940
2.990
2.900
2.990
9,172
+0.07(+2.40%)
Oct 16, 2019
2.950
3.000
2.914
2.920
6,948
-0.08(-2.75%)
Oct 15, 2019
2.950
3.015
2.950
3.002
4,935
+0.14(+4.78%)
Oct 14, 2019
2.950
2.950
2.865
2.865
2,950
-0.10(-3.52%)
Oct 11, 2019
2.990
3.060
2.940
2.970
24,900
+0.11(+3.85%)
Oct 10, 2019
2.800
2.880
2.800
2.860
17,876
+0.12(+4.47%)
Oct 09, 2019
2.740
2.800
2.737
2.737
2,724
+0.00(+0.09%)
Oct 08, 2019
2.720
2.785
2.720
2.735
11,595
-0.02(-0.55%)
Oct 07, 2019
2.730
2.810
2.730
2.750
8,651
-0.05(-1.79%)
Oct 04, 2019
2.790
2.830
2.788
2.800
113,500
-0.08(-2.78%)
Oct 03, 2019
2.860
2.880
2.820
2.880
7,642
+0.05(+1.77%)
Oct 02, 2019
2.870
2.870
2.800
2.830
57,852
-0.08(-2.75%)
Oct 01, 2019
2.940
2.970
2.910
2.910
10,484
-0.11(-3.64%)
Sep 30, 2019
3.010
3.020
3.010
3.020
14,119
+0.00(+0.11%)
Sep 27, 2019
3.020
3.080
3.010
3.017
12,700
+0.01(+0.23%)
Sep 26, 2019
2.990
3.060
2.990
3.010
10,789
+0.01(+0.33%)
Sep 25, 2019
3.010
3.027
2.980
3.000
5,518
-0.01(-0.33%)
Sep 24, 2019
3.120
3.120
3.010
3.010
12,926
-0.11(-3.37%)
Sep 23, 2019
3.120
3.120
3.078
3.115
2,405
-0.10(-3.26%)
Sep 20, 2019
3.150
3.220
3.150
3.220
3,700
+0.07(+2.22%)
Sep 19, 2019
3.200
3.200
3.150
3.150
6,206
-0.03(-0.94%)
Sep 18, 2019
3.180
3.190
3.120
3.180
12,649
+0.03(+0.95%)
Sep 17, 2019
3.170
3.170
3.150
3.150
2,105
-0.02(-0.63%)
Sep 16, 2019
3.170
3.250
3.170
3.170
18,439
-0.08(-2.46%)
Sep 13, 2019
3.200
3.280
3.200
3.250
47,500
+0.10(+3.34%)
Sep 12, 2019
3.090
3.145
3.060
3.145
86,542
+0.06(+2.11%)
Sep 11, 2019
3.140
3.140
3.078
3.080
20,123
+0.02(+0.49%)
Sep 10, 2019
3.020
3.085
3.020
3.065
24,683
+0.09(+3.20%)
Sep 09, 2019
2.950
3.010
2.950
2.970
17,128
+0.01(+0.34%)
Sep 06, 2019
2.960
3.000
2.950
2.960
10,000
+0.03(+0.94%)
Sep 05, 2019
2.940
2.990
2.920
2.933
24,270
-0.07(-2.25%)
Sep 04, 2019
2.910
3.000
2.910
3.000
11,385
+0.15(+5.26%)
Sep 03, 2019
2.840
2.850
2.810
2.850
22,161
-0.05(-1.72%)
Aug 30, 2019
2.860
2.922
2.850
2.900
55,500
+0.09(+3.20%)
Aug 29, 2019
2.800
2.850
2.800
2.810
40,038
+0.07(+2.55%)
Aug 28, 2019
2.700
2.770
2.690
2.740
11,617
+0.02(+0.74%)
Aug 27, 2019
2.740
2.770
2.720
2.720
284,281
-0.01(-0.37%)
Aug 26, 2019
2.720
2.755
2.720
2.730
9,430
-0.05(-1.66%)
Aug 23, 2019
2.745
2.776
2.745
2.776
11,600
-0.01(-0.50%)
Aug 22, 2019
2.830
2.830
2.790
2.790
3,655
-0.04(-1.41%)
Aug 21, 2019
2.800
2.835
2.800
2.830
21,335
+0.03(+1.07%)
Aug 20, 2019
2.830
2.830
2.800
2.800
5,714
-0.03(-0.97%)
Aug 19, 2019
2.840
2.860
2.820
2.828
32,104
+0.13(+4.72%)
Aug 16, 2019
2.708
2.730
2.700
2.700
16,800
+0.00(+0.00%)
Aug 15, 2019
2.670
2.730
2.660
2.700
49,480
-0.07(-2.70%)
Aug 14, 2019
2.800
2.800
2.760
2.775
54,628
-0.08(-2.89%)
Aug 13, 2019
2.790
2.893
2.730
2.857
27,221
+0.09(+3.16%)
Aug 12, 2019
2.780
2.830
2.770
2.770
34,598
+0.02(+0.73%)
Aug 09, 2019
2.835
2.850
2.750
2.750
41,800
-0.10(-3.51%)
Aug 08, 2019
2.800
2.900
2.800
2.850
37,402
+0.05(+1.79%)
Aug 07, 2019
2.720
2.805
2.670
2.800
60,214
-0.01(-0.36%)
Aug 06, 2019
2.840
2.850
2.760
2.810
25,492
-0.04(-1.40%)
Aug 05, 2019
2.880
2.880
2.800
2.850
47,450
-0.05(-1.72%)
Aug 02, 2019
2.980
2.980
2.900
2.900
39,500
-0.11(-3.65%)
Aug 01, 2019
3.080
3.110
3.010
3.010
60,802
-0.24(-7.31%)
Jul 31, 2019
3.290
3.290
3.200
3.248
9,878
-0.07(-2.18%)
Jul 30, 2019
3.322
3.340
3.290
3.320
7,721
-0.04(-1.19%)
Jul 29, 2019
3.360
3.390
3.350
3.360
9,058
-0.03(-0.88%)
Jul 26, 2019
3.400
3.400
3.345
3.390
11,700
-0.02(-0.51%)
Jul 25, 2019
3.450
3.450
3.390
3.408
6,348
-0.09(-2.64%)
Jul 24, 2019
3.420
3.500
3.420
3.500
7,191
+0.10(+2.94%)
Jul 23, 2019
3.445
3.445
3.400
3.400
15,571
+0.02(+0.59%)
Jul 22, 2019
3.400
3.450
3.380
3.380
22,381
-0.02(-0.59%)
Jul 19, 2019
3.377
3.400
3.370
3.400
204,900
+0.03(+0.89%)
Jul 18, 2019
3.360
3.370
3.360
3.370
7,001
+0.01(+0.30%)
Jul 17, 2019
3.360
3.400
3.360
3.360
5,050
+0.00(+0.00%)
Jul 16, 2019
3.380
3.400
3.360
3.360
15,170
-0.02(-0.74%)
Jul 15, 2019
3.390
3.390
3.350
3.385
3,800
-0.01(-0.15%)
Jul 12, 2019
3.337
3.390
3.337
3.390
5,200
+0.08(+2.42%)
Jul 11, 2019
3.340
3.370
3.310
3.310
48,921
-0.03(-0.90%)
Jul 10, 2019
3.360
3.430
3.340
3.340
9,002
+0.01(+0.30%)
Jul 09, 2019
3.330
3.342
3.330
3.330
3,766
-0.12(-3.48%)
Jul 08, 2019
3.370
3.450
3.370
3.450
6,478
+0.09(+2.68%)
Jul 05, 2019
3.420
3.420
3.360
3.360
8,000
-0.13(-3.72%)
Jul 03, 2019
3.475
3.490
3.475
3.490
900
-0.05(-1.41%)
Jul 02, 2019
3.470
3.540
3.470
3.540
66,926
+0.00(+0.00%)
Jul 01, 2019
3.490
3.540
3.490
3.540
60,985
+0.05(+1.51%)
Jun 28, 2019
3.420
3.510
3.420
3.487
9,500
+0.12(+3.56%)
Jun 27, 2019
3.515
3.515
3.250
3.368
34,347
-0.18(-5.14%)
Jun 26, 2019
3.527
3.550
3.522
3.550
11,150
+0.03(+0.85%)
Jun 25, 2019
3.562
3.580
3.510
3.520
33,592
-0.02(-0.56%)
Jun 24, 2019
3.510
3.590
3.500
3.540
17,888
+0.02(+0.57%)
Jun 21, 2019
3.520
3.550
3.520
3.520
4,700
+0.01(+0.17%)
Jun 20, 2019
3.565
3.590
3.500
3.514
14,912
+0.02(+0.69%)
Jun 19, 2019
3.460
3.500
3.450
3.490
22,044
+0.00(+0.00%)
Jun 18, 2019
3.400
3.500
3.400
3.490
18,110
+0.08(+2.35%)
Jun 17, 2019
3.450
3.450
3.360
3.410
15,950
+0.02(+0.59%)
Jun 14, 2019
3.420
3.450
3.390
3.390
81,700
-0.03(-0.88%)
Jun 13, 2019
3.430
3.465
3.420
3.420
17,192
-0.01(-0.29%)
Jun 12, 2019
3.420
3.430
3.400
3.430
4,490
-0.01(-0.29%)
Jun 11, 2019
3.440
3.490
3.430
3.440
39,183
+0.12(+3.61%)
Jun 10, 2019
3.350
3.400
3.320
3.320
6,711
+0.02(+0.53%)
Jun 07, 2019
3.300
3.370
3.280
3.303
23,700
-0.02(-0.53%)
Jun 06, 2019
3.290
3.340
3.290
3.320
26,121
+0.02(+0.65%)
Jun 05, 2019
3.310
3.330
3.260
3.299
15,411
-0.02(-0.47%)
Jun 04, 2019
3.290
3.340
3.290
3.314
7,419
+0.08(+2.60%)
Jun 03, 2019
3.190
3.290
3.190
3.230
13,488
+0.04(+1.17%)
May 31, 2019
3.160
3.232
3.160
3.192
164,500
-0.05(-1.47%)
May 30, 2019
3.320
3.320
3.240
3.240
3,401
-0.05(-1.52%)
May 29, 2019
3.290
3.290
3.210
3.290
39,444
+0.03(+0.92%)
May 28, 2019
3.360
3.360
3.260
3.260
7,043
-0.09(-2.63%)
May 24, 2019
3.280
3.360
3.280
3.348
2,000
+0.08(+2.39%)
May 23, 2019
3.330
3.330
3.240
3.270
47,779
-0.14(-4.11%)
May 22, 2019
3.360
3.440
3.360
3.410
20,657
-0.03(-0.87%)
May 21, 2019
3.513
3.513
3.440
3.440
13,305
-0.02(-0.65%)
May 20, 2019
3.460
3.500
3.447
3.462
7,300
-0.04(-1.07%)
May 17, 2019
3.500
3.560
3.500
3.500
12,800
-0.06(-1.82%)
May 16, 2019
3.580
3.580
3.565
3.565
6,604
-0.02(-0.56%)
May 15, 2019
3.470
3.630
3.470
3.585
9,187
+0.00(+0.14%)
May 14, 2019
3.580
3.640
3.580
3.580
26,621
+0.04(+1.13%)
May 13, 2019
3.620
3.620
3.520
3.540
30,580
-0.11(-2.94%)
May 10, 2019
3.630
3.712
3.630
3.647
6,500
-0.09(-2.48%)
May 09, 2019
3.645
3.740
3.610
3.740
48,656
+0.01(+0.27%)
May 08, 2019
3.710
3.730
3.678
3.730
13,730
-0.02(-0.53%)
May 07, 2019
3.750
3.800
3.750
3.750
11,483
-0.10(-2.47%)
May 06, 2019
3.900
3.900
3.825
3.845
12,167
-0.10(-2.66%)
May 03, 2019
3.870
3.960
3.870
3.950
56,900
+0.06(+1.54%)
May 02, 2019
3.830
3.890
3.830
3.890
8,121
-0.01(-0.26%)
May 01, 2019
4.000
4.000
3.900
3.900
451,676
-0.10(-2.57%)
Apr 30, 2019
3.940
4.003
3.900
4.003
1,565,015
-0.05(-1.16%)
Apr 29, 2019
4.020
4.053
4.020
4.050
97,679
+0.05(+1.38%)
Apr 26, 2019
4.070
4.070
3.970
3.995
25,500
-0.14(-3.50%)
Apr 25, 2019
4.200
4.200
4.140
4.140
20,269
-0.21(-4.83%)
Apr 24, 2019
4.360
4.360
4.260
4.350
10,324
-0.01(-0.23%)
Apr 23, 2019
4.345
4.380
4.317
4.360
31,210
-0.06(-1.36%)
Apr 22, 2019
4.380
4.450
4.380
4.420
27,552
+0.03(+0.68%)
Apr 18, 2019
4.380
4.428
4.380
4.390
10,900
-0.06(-1.24%)
Apr 17, 2019
4.460
4.490
4.400
4.445
43,413
+0.11(+2.42%)
Apr 16, 2019
4.310
4.365
4.310
4.340
112,293
+0.06(+1.40%)
Apr 15, 2019
4.310
4.360
4.280
4.280
18,003
-0.10(-2.20%)
Apr 12, 2019
4.320
4.376
4.310
4.376
31,000
+0.16(+3.71%)
Apr 11, 2019
4.260
4.260
4.180
4.220
10,698
-0.10(-2.31%)
Apr 10, 2019
4.314
4.340
4.314
4.320
11,105
+0.05(+1.17%)
Apr 09, 2019
4.260
4.330
4.260
4.270
45,923
-0.05(-1.04%)
Apr 08, 2019
4.300
4.330
4.290
4.315
77,974
+0.02(+0.35%)
Apr 05, 2019
4.320
4.320
4.290
4.300
32,500
+0.00(+0.00%)
Apr 04, 2019
4.290
4.303
4.270
4.300
66,694
-0.05(-1.15%)
Apr 03, 2019
4.370
4.400
4.340
4.350
18,990
+0.03(+0.69%)
Apr 02, 2019
4.300
4.320
4.260
4.320
15,380
+0.05(+1.11%)
Apr 01, 2019
4.290
4.310
4.260
4.272
16,458
+0.10(+2.46%)
Mar 29, 2019
4.200
4.200
4.135
4.170
27,000
+0.07(+1.71%)
Mar 28, 2019
4.090
4.103
4.050
4.100
6,165
+0.02(+0.61%)
Mar 27, 2019
4.130
4.130
4.070
4.075
4,700
+0.01(+0.32%)
Mar 26, 2019
4.090
4.090
4.055
4.062
2,978
-0.00(-0.01%)
Mar 25, 2019
4.070
4.080
4.050
4.062
10,529
-0.02(-0.43%)
Mar 22, 2019
4.150
4.150
4.080
4.080
4,700
-0.08(-1.81%)
Mar 21, 2019
4.240
4.240
4.155
4.155
14,772
-0.07(-1.66%)
Mar 20, 2019
4.160
4.225
4.157
4.225
8,913
-0.01(-0.12%)
Mar 19, 2019
4.180
4.270
4.180
4.230
20,677
+0.09(+2.17%)
Mar 18, 2019
4.100
4.140
4.090
4.140
9,083
+0.11(+2.73%)
Mar 15, 2019
4.070
4.080
4.030
4.030
29,400
+0.00(+0.00%)
Mar 14, 2019
4.060
4.090
4.030
4.030
15,102
-0.03(-0.74%)
Mar 13, 2019
4.050
4.090
4.050
4.060
8,574
+0.08(+1.95%)
Mar 12, 2019
4.000
4.002
3.960
3.982
8,608
+0.02(+0.57%)
Mar 11, 2019
3.900
4.000
3.900
3.960
15,994
+0.08(+2.06%)
Mar 08, 2019
3.870
3.880
3.820
3.880
5,000
-0.02(-0.51%)
Mar 07, 2019
4.030
4.030
3.900
3.900
14,674
-0.15(-3.70%)
Mar 06, 2019
4.100
4.100
4.050
4.050
9,976
+0.03(+0.81%)
Mar 05, 2019
3.990
4.030
3.990
4.018
7,598
+0.05(+1.20%)
Mar 04, 2019
4.010
4.050
3.970
3.970
11,180
-0.04(-1.00%)
Mar 01, 2019
4.070
4.070
4.000
4.010
34,100
-0.04(-0.90%)
Feb 28, 2019
4.080
4.080
4.015
4.046
8,148
-0.04(-1.01%)
Feb 27, 2019
4.100
4.120
4.070
4.088
5,011
-0.01(-0.30%)
Feb 26, 2019
4.030
4.100
4.030
4.100
9,438
+0.10(+2.50%)
Feb 25, 2019
4.030
4.030
3.950
4.000
122,143
-0.03(-0.74%)
Feb 22, 2019
4.020
4.070
4.000
4.030
10,300
+0.08(+2.03%)
Feb 21, 2019
3.940
3.950
3.900
3.950
10,138
-0.06(-1.50%)
Feb 20, 2019
3.960
4.060
3.960
4.010
31,174
+0.05(+1.16%)
Feb 19, 2019
3.880
3.970
3.830
3.964
143,371
+0.06(+1.64%)
Feb 15, 2019
3.850
3.934
3.850
3.900
42,400
+0.09(+2.36%)
Feb 14, 2019
3.780
3.810
3.780
3.810
7,147
-0.00(-0.10%)
Feb 13, 2019
3.820
3.880
3.800
3.814
16,689
+0.05(+1.44%)
Feb 12, 2019
3.760
3.800
3.760
3.760
2,150
+0.04(+0.97%)
Feb 11, 2019
3.740
3.750
3.680
3.724
80,820
-0.12(-3.02%)
Feb 08, 2019
3.820
3.840
3.750
3.840
8,400
+0.02(+0.66%)
Feb 07, 2019
3.880
3.912
3.815
3.815
4,500
-0.15(-3.66%)
Feb 06, 2019
3.932
3.960
3.910
3.960
141,791
+0.06(+1.54%)
Feb 05, 2019
3.930
3.990
3.900
3.900
5,265
-0.01(-0.26%)
Feb 04, 2019
3.960
3.960
3.900
3.910
16,783
-0.06(-1.51%)
Feb 01, 2019
3.990
4.032
3.970
3.970
24,600
-0.12(-2.89%)
Jan 31, 2019
4.030
4.090
4.030
4.088
12,974
+0.11(+2.71%)
Jan 30, 2019
3.960
4.010
3.960
3.980
25,781
+0.13(+3.38%)
Jan 29, 2019
3.920
3.950
3.850
3.850
45,795
+0.04(+1.05%)
Jan 28, 2019
3.840
3.880
3.800
3.810
9,364
-0.13(-3.30%)
Jan 25, 2019
3.900
3.940
3.890
3.940
25,900
+0.21(+5.63%)
Jan 24, 2019
3.720
3.790
3.720
3.730
11,472
-0.02(-0.40%)
Jan 23, 2019
3.740
3.745
3.710
3.745
5,334
+0.02(+0.40%)
Jan 22, 2019
3.770
3.770
3.700
3.730
12,848
-0.10(-2.61%)
Jan 18, 2019
3.870
3.870
3.830
3.830
6,400
+0.05(+1.32%)
Jan 17, 2019
3.700
3.780
3.700
3.780
8,393
+0.06(+1.67%)
Jan 16, 2019
3.732
3.770
3.710
3.718
7,549
-0.02(-0.59%)
Jan 15, 2019
3.770
3.770
3.710
3.740
9,966
+0.00(+0.11%)
Jan 14, 2019
3.720
3.760
3.720
3.736
2,926
-0.05(-1.22%)
Jan 11, 2019
3.750
3.832
3.740
3.782
26,500
+0.03(+0.85%)
Jan 10, 2019
3.720
3.750
3.720
3.750
3,661
+0.02(+0.54%)
Jan 09, 2019
3.776
3.790
3.723
3.730
12,668
+0.04(+1.22%)
Jan 08, 2019
3.740
3.740
3.680
3.685
8,989
+0.00(+0.14%)
Jan 07, 2019
3.630
3.690
3.630
3.680
22,034
+0.09(+2.45%)
Jan 04, 2019
3.530
3.640
3.530
3.592
58,500
+0.19(+5.65%)
Jan 03, 2019
3.530
3.530
3.380
3.400
29,514
-0.18(-5.03%)
Jan 02, 2019
3.530
3.595
3.530
3.580
5,232
-0.05(-1.43%)
Dec 31, 2018
3.683
3.708
3.610
3.632
81,800
-0.00(-0.08%)
Dec 28, 2018
3.714
3.714
3.630
3.635
29,300
+0.09(+2.68%)
Dec 27, 2018
3.543
3.570
3.500
3.540
495,213
-0.11(-3.01%)
Dec 26, 2018
3.585
3.650
3.525
3.650
77,927
+0.04(+1.25%)
Dec 24, 2018
3.655
3.655
3.560
3.605
75,000
+0.02(+0.42%)
Dec 21, 2018
3.630
3.650
3.590
3.590
32,300
+0.05(+1.41%)
Dec 20, 2018
3.610
3.652
3.531
3.540
44,835
-0.08(-2.26%)
Dec 19, 2018
3.690
3.744
3.620
3.622
22,469
+0.02(+0.56%)
Dec 18, 2018
3.674
3.674
3.598
3.602
28,922
-0.04(-1.15%)
Dec 17, 2018
3.690
3.705
3.644
3.644
115,109
+0.04(+1.22%)
Dec 14, 2018
3.635
3.648
3.600
3.600
12,800
-0.11(-3.07%)
Dec 13, 2018
3.750
3.762
3.704
3.714
67,441
+0.07(+1.87%)
Dec 12, 2018
3.642
3.682
3.630
3.646
29,068
+0.11(+3.05%)
Dec 11, 2018
3.590
3.604
3.538
3.538
7,792
+0.09(+2.55%)
Dec 10, 2018
3.473
3.497
3.430
3.450
20,576
-0.05(-1.43%)
Dec 07, 2018
3.590
3.600
3.500
3.500
7,800
+0.01(+0.26%)
Dec 06, 2018
3.480
3.525
3.436
3.491
56,046
-0.27(-7.15%)
Dec 04, 2018
3.790
3.810
3.670
3.760
44,000
-0.06(-1.52%)
Dec 03, 2018
3.920
3.920
3.818
3.818
45,923
+0.12(+3.13%)
Nov 30, 2018
3.690
3.746
3.690
3.702
53,700
-0.04(-1.02%)
Nov 29, 2018
3.800
3.800
3.720
3.740
188,861
-0.04(-1.06%)
Nov 28, 2018
3.690
3.780
3.650
3.780
28,644
+0.18(+5.00%)
Nov 27, 2018
3.650
3.650
3.570
3.600
19,697
-0.05(-1.48%)
Nov 26, 2018
3.620
3.690
3.620
3.654
13,142
+0.04(+1.08%)
Nov 23, 2018
3.660
3.660
3.600
3.615
12,300
-0.12(-3.17%)
Nov 21, 2018
3.733
3.733
3.733
0
-0.04(-0.97%)
Nov 20, 2018
3.780
3.825
3.750
3.770
20,494
-0.08(-2.08%)
Nov 19, 2018
3.880
3.900
3.828
3.850
56,731
+0.02(+0.55%)
Nov 16, 2018
3.800
3.853
3.800
3.829
17,600
-0.01(-0.29%)
Nov 15, 2018
3.795
3.840
3.760
3.840
51,916
+0.02(+0.52%)
Nov 14, 2018
3.820
3.850
3.750
3.820
25,159
+0.02(+0.53%)
Nov 13, 2018
3.850
3.870
3.786
3.800
8,626
-0.01(-0.26%)
Nov 12, 2018
3.910
3.910
3.810
3.810
16,908
-0.13(-3.20%)
Nov 09, 2018
4.000
4.000
3.880
3.936
41,900
-0.20(-4.74%)
Nov 08, 2018
4.180
4.190
4.130
4.132
4,647
-0.02(-0.43%)
Nov 07, 2018
4.150
4.190
4.100
4.150
20,321
+0.09(+2.12%)
Nov 06, 2018
4.160
4.160
4.042
4.064
60,694
-0.11(-2.68%)
Nov 05, 2018
4.180
4.220
4.160
4.176
31,255
+0.04(+0.92%)
Nov 02, 2018
4.308
4.310
4.110
4.138
17,800
-0.09(-2.17%)
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.