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
Glatfelter
(NY:
GLT
)
1.700
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024
1.690
1.720
1.660
1.700
140,820
+0.02(+1.19%)
May 16, 2024
1.710
1.710
1.650
1.680
122,731
-0.02(-1.18%)
May 15, 2024
1.740
1.770
1.690
1.700
178,518
-0.04(-2.30%)
May 14, 2024
1.640
1.850
1.640
1.740
356,565
+0.15(+9.43%)
May 13, 2024
1.650
1.705
1.570
1.590
157,811
-0.04(-2.45%)
May 10, 2024
1.730
1.730
1.610
1.630
199,073
-0.10(-5.78%)
May 09, 2024
1.610
1.730
1.600
1.730
328,905
+0.03(+1.76%)
May 08, 2024
1.670
1.720
1.650
1.700
204,339
+0.03(+1.80%)
May 07, 2024
1.600
1.710
1.600
1.670
186,839
+0.04(+2.45%)
May 06, 2024
1.690
1.700
1.590
1.630
125,941
-0.02(-1.21%)
May 03, 2024
1.690
1.735
1.640
1.650
244,059
-0.04(-2.37%)
May 02, 2024
1.560
1.720
1.520
1.690
374,658
+0.20(+13.42%)
May 01, 2024
1.460
1.590
1.430
1.490
315,743
+0.06(+4.20%)
Apr 30, 2024
1.490
1.500
1.430
1.430
258,070
-0.07(-4.67%)
Apr 29, 2024
1.530
1.545
1.490
1.500
156,930
+0.01(+0.67%)
Apr 26, 2024
1.470
1.520
1.460
1.490
151,584
+0.01(+0.68%)
Apr 25, 2024
1.540
1.550
1.480
1.480
251,595
-0.07(-4.52%)
Apr 24, 2024
1.610
1.610
1.545
1.550
225,899
-0.07(-4.32%)
Apr 23, 2024
1.530
1.665
1.530
1.620
196,233
+0.08(+5.19%)
Apr 22, 2024
1.530
1.580
1.500
1.540
144,778
-0.01(-0.65%)
Apr 19, 2024
1.440
1.550
1.440
1.550
291,355
+0.08(+5.44%)
Apr 18, 2024
1.560
1.560
1.430
1.470
361,099
-0.01(-0.68%)
Apr 17, 2024
1.600
1.630
1.480
1.480
310,222
-0.12(-7.50%)
Apr 16, 2024
1.650
1.660
1.600
1.600
630,834
-0.06(-3.61%)
Apr 15, 2024
1.710
1.754
1.640
1.660
532,460
-0.02(-1.19%)
Apr 12, 2024
1.760
1.800
1.670
1.680
414,349
-0.09(-5.08%)
Apr 11, 2024
1.800
1.800
1.735
1.770
276,382
+0.00(+0.00%)
Apr 10, 2024
1.770
1.820
1.740
1.770
322,667
-0.07(-3.80%)
Apr 09, 2024
1.810
1.890
1.810
1.840
263,068
+0.06(+3.37%)
Apr 08, 2024
1.780
1.830
1.740
1.780
588,493
-0.01(-0.56%)
Apr 05, 2024
1.860
1.860
1.760
1.790
240,049
-0.05(-2.72%)
Apr 04, 2024
1.860
2.015
1.840
1.840
511,874
-0.01(-0.54%)
Apr 03, 2024
1.790
1.900
1.790
1.850
321,030
+0.03(+1.65%)
Apr 02, 2024
1.910
1.910
1.810
1.820
543,681
-0.11(-5.70%)
Apr 01, 2024
2.010
2.010
1.920
1.930
440,855
-0.07(-3.50%)
Mar 28, 2024
1.920
2.035
2.035
2.000
399,230
+0.10(+5.26%)
Mar 27, 2024
1.750
1.910
1.750
1.900
342,183
+0.14(+7.95%)
Mar 26, 2024
1.800
1.800
1.740
1.760
280,767
-0.04(-2.22%)
Mar 25, 2024
1.820
1.990
1.750
1.800
389,543
+0.04(+2.27%)
Mar 22, 2024
1.800
1.860
1.725
1.760
306,595
-0.05(-2.76%)
Mar 21, 2024
1.840
1.880
1.715
1.810
619,703
-0.03(-1.63%)
Mar 20, 2024
1.690
1.890
1.680
1.840
546,238
+0.15(+8.88%)
Mar 19, 2024
1.760
1.820
1.650
1.690
600,270
-0.06(-3.43%)
Mar 18, 2024
1.790
1.820
1.680
1.750
679,042
-0.02(-1.13%)
Mar 15, 2024
1.810
1.890
1.690
1.770
3,219,597
-0.09(-4.84%)
Mar 14, 2024
1.890
1.910
1.715
1.860
591,259
-0.05(-2.62%)
Mar 13, 2024
1.970
1.980
1.885
1.910
430,364
-0.03(-1.55%)
Mar 12, 2024
2.010
2.010
1.895
1.940
664,181
-0.06(-3.00%)
Mar 11, 2024
2.100
2.100
1.960
2.000
1,108,602
-0.12(-5.66%)
Mar 08, 2024
2.190
2.290
2.100
2.120
414,870
+0.01(+0.47%)
Mar 07, 2024
2.060
2.150
2.055
2.110
674,291
+0.09(+4.46%)
Mar 06, 2024
2.090
2.105
2.010
2.020
387,690
-0.04(-1.94%)
Mar 05, 2024
2.110
2.160
2.030
2.060
316,618
-0.05(-2.37%)
Mar 04, 2024
2.230
2.260
2.050
2.110
522,016
-0.14(-6.22%)
Mar 01, 2024
2.230
2.290
2.180
2.250
484,660
+0.02(+0.90%)
Feb 29, 2024
2.210
2.260
2.150
2.230
246,810
+0.11(+5.19%)
Feb 28, 2024
2.190
2.220
2.110
2.120
191,530
-0.09(-4.07%)
Feb 27, 2024
2.050
2.290
2.050
2.210
500,832
+0.16(+7.80%)
Feb 26, 2024
2.010
2.090
1.950
2.050
414,881
+0.04(+1.99%)
Feb 23, 2024
2.050
2.120
2.010
2.010
544,721
-0.05(-2.43%)
Feb 22, 2024
2.110
2.190
1.980
2.060
726,178
+0.00(+0.00%)
Feb 21, 2024
2.040
2.125
2.020
2.060
627,961
+0.04(+1.98%)
Feb 20, 2024
2.140
2.175
2.010
2.020
638,914
-0.17(-7.76%)
Feb 16, 2024
2.270
2.292
2.140
2.190
611,975
-0.14(-6.01%)
Feb 15, 2024
2.300
2.390
2.230
2.330
681,624
+0.01(+0.43%)
Feb 14, 2024
2.150
2.330
2.150
2.320
1,196,883
+0.14(+6.42%)
Feb 13, 2024
2.150
2.240
2.090
2.180
814,738
-0.04(-1.80%)
Feb 12, 2024
2.220
2.360
2.170
2.220
1,205,169
-0.04(-1.77%)
Feb 09, 2024
2.140
2.350
2.110
2.260
1,709,560
+0.04(+1.80%)
Feb 08, 2024
2.530
2.530
2.210
2.220
3,175,401
-0.42(-15.91%)
Feb 07, 2024
2.530
2.710
1.960
2.640
66,643,948
+1.36(+106.25%)
Feb 06, 2024
1.280
1.350
1.250
1.280
286,392
+0.00(+0.00%)
Feb 05, 2024
1.350
1.360
1.280
1.280
416,457
-0.08(-5.88%)
Feb 02, 2024
1.450
1.450
1.360
1.360
202,838
-0.11(-7.48%)
Feb 01, 2024
1.450
1.490
1.380
1.470
166,178
+0.02(+1.38%)
Jan 31, 2024
1.630
1.650
1.430
1.450
168,645
-0.16(-9.94%)
Jan 30, 2024
1.600
1.650
1.590
1.610
102,843
-0.03(-1.83%)
Jan 29, 2024
1.640
1.665
1.570
1.640
261,666
+0.03(+1.86%)
Jan 26, 2024
1.600
1.660
1.570
1.610
193,774
+0.03(+1.90%)
Jan 25, 2024
1.600
1.630
1.510
1.580
105,107
+0.02(+1.28%)
Jan 24, 2024
1.580
1.629
1.500
1.560
763,681
+0.04(+2.63%)
Jan 23, 2024
1.540
1.565
1.490
1.520
157,171
+0.01(+0.66%)
Jan 22, 2024
1.350
1.535
1.340
1.510
207,522
+0.15(+11.03%)
Jan 19, 2024
1.390
1.390
1.320
1.360
131,535
-0.01(-0.73%)
Jan 18, 2024
1.380
1.405
1.340
1.370
127,480
-0.02(-1.44%)
Jan 17, 2024
1.360
1.400
1.350
1.390
163,753
+0.05(+3.73%)
Jan 16, 2024
1.350
1.400
1.330
1.340
184,993
-0.01(-0.74%)
Jan 12, 2024
1.480
1.510
1.350
1.350
220,381
-0.08(-5.59%)
Jan 11, 2024
1.500
1.530
1.370
1.430
239,827
-0.09(-5.92%)
Jan 10, 2024
1.610
1.640
1.500
1.520
185,378
-0.09(-5.59%)
Jan 09, 2024
1.700
1.700
1.590
1.610
265,296
-0.10(-5.85%)
Jan 08, 2024
1.650
1.740
1.645
1.710
113,470
+0.04(+2.40%)
Jan 05, 2024
1.660
1.770
1.650
1.670
187,549
-0.03(-1.76%)
Jan 04, 2024
1.680
1.730
1.670
1.700
131,735
+0.03(+1.80%)
Jan 03, 2024
1.740
1.785
1.660
1.670
207,472
-0.12(-6.70%)
Jan 02, 2024
1.940
1.970
1.790
1.790
288,022
-0.15(-7.73%)
Dec 29, 2023
1.940
2.050
1.880
1.940
275,458
-0.04(-2.02%)
Dec 28, 2023
1.960
2.180
1.950
1.980
637,086
+0.01(+0.51%)
Dec 27, 2023
1.940
2.030
1.930
1.970
280,972
+0.01(+0.51%)
Dec 26, 2023
1.880
2.060
1.860
1.960
397,783
+0.09(+4.81%)
Dec 22, 2023
1.790
1.900
1.770
1.870
328,395
+0.11(+6.25%)
Dec 21, 2023
1.670
1.770
1.660
1.760
261,457
+0.07(+4.14%)
Dec 20, 2023
1.650
1.850
1.600
1.690
573,328
+0.06(+3.68%)
Dec 19, 2023
1.580
1.670
1.574
1.630
196,913
+0.05(+3.16%)
Dec 18, 2023
1.610
1.630
1.560
1.580
175,752
-0.03(-1.86%)
Dec 15, 2023
1.650
1.650
1.540
1.610
1,352,987
-0.01(-0.62%)
Dec 14, 2023
1.500
1.680
1.500
1.620
331,304
+0.14(+9.46%)
Dec 13, 2023
1.350
1.500
1.300
1.480
325,366
+0.11(+8.03%)
Dec 12, 2023
1.440
1.440
1.360
1.370
155,914
-0.07(-4.86%)
Dec 11, 2023
1.480
1.500
1.430
1.440
150,509
-0.02(-1.37%)
Dec 08, 2023
1.480
1.540
1.450
1.460
151,050
-0.02(-1.35%)
Dec 07, 2023
1.500
1.520
1.450
1.480
156,314
+0.01(+0.68%)
Dec 06, 2023
1.510
1.530
1.440
1.470
187,898
+0.01(+0.68%)
Dec 05, 2023
1.590
1.610
1.460
1.460
141,717
-0.10(-6.41%)
Dec 04, 2023
1.540
1.670
1.540
1.560
289,592
-0.02(-1.27%)
Dec 01, 2023
1.470
1.650
1.460
1.580
330,693
+0.11(+7.48%)
Nov 30, 2023
1.430
1.500
1.400
1.470
171,243
+0.05(+3.52%)
Nov 29, 2023
1.320
1.480
1.320
1.420
374,274
+0.10(+7.58%)
Nov 28, 2023
1.370
1.375
1.320
1.320
218,095
-0.05(-3.65%)
Nov 27, 2023
1.450
1.470
1.355
1.370
493,653
-0.10(-6.80%)
Nov 24, 2023
1.480
1.510
1.460
1.470
52,658
-0.02(-1.34%)
Nov 22, 2023
1.450
1.500
1.390
1.490
366,996
+0.05(+3.47%)
Nov 21, 2023
1.480
1.510
1.440
1.440
176,748
-0.07(-4.64%)
Nov 20, 2023
1.480
1.570
1.477
1.510
123,907
+0.02(+1.34%)
Nov 17, 2023
1.530
1.530
1.450
1.490
207,343
-0.02(-1.32%)
Nov 16, 2023
1.560
1.560
1.480
1.510
96,546
-0.02(-1.31%)
Nov 15, 2023
1.450
1.580
1.450
1.530
214,631
+0.04(+2.68%)
Nov 14, 2023
1.440
1.545
1.430
1.490
425,696
+0.12(+8.76%)
Nov 13, 2023
1.420
1.420
1.370
1.370
95,918
-0.05(-3.52%)
Nov 10, 2023
1.380
1.450
1.370
1.420
236,634
+0.01(+0.71%)
Nov 09, 2023
1.450
1.470
1.390
1.410
186,198
-0.06(-4.08%)
Nov 08, 2023
1.500
1.500
1.420
1.470
248,382
-0.05(-3.29%)
Nov 07, 2023
1.590
1.600
1.520
1.520
202,910
-0.09(-5.59%)
Nov 06, 2023
1.690
1.720
1.610
1.610
192,532
-0.06(-3.59%)
Nov 03, 2023
1.600
1.730
1.600
1.670
329,796
+0.10(+6.37%)
Nov 02, 2023
1.490
1.660
1.435
1.570
437,012
-0.06(-3.68%)
Nov 01, 2023
1.730
1.750
1.610
1.630
298,745
-0.10(-5.78%)
Oct 31, 2023
1.720
1.770
1.675
1.730
283,916
+0.05(+2.98%)
Oct 30, 2023
1.630
1.760
1.630
1.680
360,211
+0.05(+3.07%)
Oct 27, 2023
1.630
1.640
1.545
1.630
271,793
+0.03(+1.87%)
Oct 26, 2023
1.590
1.625
1.540
1.600
185,585
+0.04(+2.56%)
Oct 25, 2023
1.500
1.580
1.500
1.560
132,647
+0.02(+1.30%)
Oct 24, 2023
1.470
1.560
1.460
1.540
309,024
+0.09(+6.21%)
Oct 23, 2023
1.570
1.570
1.440
1.450
302,679
-0.12(-7.64%)
Oct 20, 2023
1.650
1.655
1.570
1.570
261,983
-0.06(-3.68%)
Oct 19, 2023
1.680
1.730
1.605
1.630
286,099
-0.05(-2.98%)
Oct 18, 2023
1.780
1.780
1.659
1.680
349,273
-0.09(-5.08%)
Oct 17, 2023
1.700
1.910
1.700
1.770
349,427
+0.02(+1.14%)
Oct 16, 2023
1.780
1.790
1.689
1.750
323,974
-0.01(-0.57%)
Oct 13, 2023
1.750
1.850
1.730
1.760
287,263
+0.11(+6.67%)
Oct 12, 2023
1.790
1.790
1.640
1.650
344,155
-0.15(-8.33%)
Oct 11, 2023
1.810
1.840
1.780
1.800
235,357
-0.01(-0.55%)
Oct 10, 2023
1.770
1.850
1.770
1.810
545,474
+0.00(+0.00%)
Oct 09, 2023
1.870
1.890
1.780
1.810
231,667
-0.07(-3.72%)
Oct 06, 2023
1.850
1.885
1.825
1.880
355,141
+0.01(+0.53%)
Oct 05, 2023
1.920
1.940
1.850
1.870
351,870
+0.01(+0.54%)
Oct 04, 2023
1.920
1.920
1.850
1.860
247,945
-0.04(-2.11%)
Oct 03, 2023
1.980
1.980
1.840
1.900
400,987
-0.10(-5.00%)
Oct 02, 2023
1.980
2.010
1.920
2.000
651,843
+0.00(+0.00%)
Sep 29, 2023
2.060
2.105
1.990
2.000
313,773
+0.00(+0.00%)
Sep 28, 2023
2.050
2.130
1.995
2.000
189,622
-0.06(-2.91%)
Sep 27, 2023
2.010
2.073
1.980
2.060
274,701
+0.06(+3.00%)
Sep 26, 2023
2.000
2.040
1.929
2.000
338,357
-0.01(-0.50%)
Sep 25, 2023
2.180
2.070
2.000
2.010
237,467
-0.19(-8.64%)
Sep 22, 2023
2.200
2.225
2.160
2.200
138,031
+0.00(+0.00%)
Sep 21, 2023
2.350
2.350
2.120
2.200
362,134
-0.18(-7.56%)
Sep 20, 2023
2.440
2.475
2.350
2.380
223,710
-0.03(-1.24%)
Sep 19, 2023
2.370
2.450
2.360
2.410
219,974
+0.02(+0.84%)
Sep 18, 2023
2.580
2.580
2.350
2.390
317,317
-0.23(-8.78%)
Sep 15, 2023
2.410
2.645
2.370
2.620
1,178,088
+0.21(+8.71%)
Sep 14, 2023
2.360
2.449
2.350
2.410
256,595
+0.05(+2.12%)
Sep 13, 2023
2.440
2.460
2.330
2.360
254,304
-0.07(-2.88%)
Sep 12, 2023
2.420
2.530
2.410
2.430
399,216
+0.01(+0.41%)
Sep 11, 2023
2.290
2.440
2.275
2.420
501,420
+0.22(+10.00%)
Sep 08, 2023
2.050
2.268
2.050
2.200
679,749
+0.22(+11.11%)
Sep 07, 2023
2.010
2.065
1.955
1.980
278,010
-0.03(-1.49%)
Sep 06, 2023
2.040
2.090
1.980
2.010
439,141
-0.03(-1.47%)
Sep 05, 2023
1.980
2.070
1.830
2.040
1,098,096
+0.06(+3.03%)
Sep 01, 2023
2.020
2.060
1.970
1.980
238,862
-0.02(-1.00%)
Aug 31, 2023
2.010
2.080
2.000
2.000
239,581
+0.01(+0.50%)
Aug 30, 2023
2.060
2.090
1.990
1.990
428,194
-0.07(-3.40%)
Aug 29, 2023
2.170
2.190
2.060
2.060
282,755
-0.12(-5.50%)
Aug 28, 2023
2.180
2.270
2.120
2.180
211,354
+0.03(+1.40%)
Aug 25, 2023
2.220
2.230
2.110
2.150
174,074
-0.04(-1.83%)
Aug 24, 2023
2.300
2.300
2.175
2.190
212,880
-0.08(-3.52%)
Aug 23, 2023
2.130
2.285
2.090
2.270
310,809
+0.14(+6.57%)
Aug 22, 2023
2.180
2.220
2.020
2.130
366,938
+0.05(+2.40%)
Aug 21, 2023
2.120
2.210
2.070
2.080
246,897
-0.04(-1.89%)
Aug 18, 2023
2.040
2.219
2.040
2.120
373,024
+0.07(+3.41%)
Aug 17, 2023
2.010
2.085
1.990
2.050
271,217
+0.05(+2.50%)
Aug 16, 2023
2.040
2.080
1.980
2.000
503,527
-0.03(-1.48%)
Aug 15, 2023
2.080
2.110
1.995
2.030
694,899
-0.07(-3.33%)
Aug 14, 2023
2.000
2.125
1.850
2.100
719,987
+0.21(+11.11%)
Aug 11, 2023
1.960
2.020
1.850
1.890
444,647
-0.07(-3.57%)
Aug 10, 2023
2.100
2.110
1.940
1.960
559,145
-0.14(-6.67%)
Aug 09, 2023
2.070
2.135
1.860
2.100
496,261
+0.03(+1.45%)
Aug 08, 2023
2.090
2.130
2.020
2.070
551,488
-0.03(-1.43%)
Aug 07, 2023
2.340
2.355
2.100
2.100
677,532
-0.25(-10.64%)
Aug 04, 2023
2.590
2.719
2.340
2.350
628,892
-0.30(-11.32%)
Aug 03, 2023
3.120
3.120
2.290
2.650
1,641,449
-0.70(-20.90%)
Aug 02, 2023
3.460
3.460
3.315
3.350
302,242
-0.13(-3.74%)
Aug 01, 2023
3.370
3.520
3.320
3.480
175,603
+0.08(+2.35%)
Jul 31, 2023
3.260
3.450
3.250
3.400
245,858
+0.16(+4.94%)
Jul 28, 2023
3.200
3.310
3.185
3.240
259,324
+0.07(+2.21%)
Jul 27, 2023
3.420
3.420
3.150
3.170
298,128
-0.24(-7.04%)
Jul 26, 2023
3.400
3.490
3.361
3.410
148,295
+0.01(+0.29%)
Jul 25, 2023
3.490
3.490
3.360
3.400
129,265
-0.11(-3.13%)
Jul 24, 2023
3.490
3.630
3.453
3.510
186,658
+0.04(+1.15%)
Jul 21, 2023
3.450
3.490
3.360
3.470
238,250
+0.04(+1.17%)
Jul 20, 2023
3.520
3.520
3.380
3.430
377,799
-0.09(-2.56%)
Jul 19, 2023
3.380
3.705
3.370
3.520
387,613
+0.16(+4.76%)
Jul 18, 2023
3.350
3.478
3.270
3.360
163,391
+0.02(+0.60%)
Jul 17, 2023
3.280
3.475
3.250
3.340
243,770
+0.03(+0.91%)
Jul 14, 2023
3.300
3.325
3.100
3.310
283,144
+0.05(+1.53%)
Jul 13, 2023
3.280
3.365
3.225
3.260
221,488
-0.01(-0.31%)
Jul 12, 2023
3.150
3.315
3.125
3.270
228,808
+0.19(+6.17%)
Jul 11, 2023
3.220
3.260
3.060
3.080
302,685
-0.13(-4.05%)
Jul 10, 2023
3.230
3.415
3.200
3.210
192,080
-0.03(-0.93%)
Jul 07, 2023
3.060
3.250
3.060
3.240
391,827
+0.24(+8.00%)
Jul 06, 2023
3.040
3.070
2.930
3.000
340,308
-0.05(-1.64%)
Jul 05, 2023
3.180
3.185
3.040
3.050
303,468
-0.19(-5.86%)
Jul 03, 2023
3.030
3.240
3.020
3.240
264,329
+0.22(+7.28%)
Jun 30, 2023
3.070
3.070
2.945
3.020
221,097
-0.01(-0.33%)
Jun 29, 2023
3.060
3.130
3.025
3.030
256,396
-0.02(-0.66%)
Jun 28, 2023
3.080
3.080
2.970
3.050
159,775
-0.03(-0.97%)
Jun 27, 2023
3.110
3.111
2.990
3.080
239,018
-0.02(-0.65%)
Jun 26, 2023
2.950
3.120
2.950
3.100
239,403
+0.09(+2.99%)
Jun 23, 2023
2.870
3.021
2.870
3.010
831,270
+0.09(+3.08%)
Jun 22, 2023
2.980
2.980
2.840
2.920
359,077
-0.08(-2.67%)
Jun 21, 2023
2.920
3.080
2.910
3.000
256,445
+0.04(+1.35%)
Jun 20, 2023
2.970
3.010
2.881
2.960
272,370
-0.05(-1.66%)
Jun 16, 2023
3.070
3.070
2.915
3.010
483,640
+0.00(+0.00%)
Jun 15, 2023
3.010
3.020
2.930
3.010
384,469
-0.03(-0.99%)
Jun 14, 2023
3.230
3.300
3.010
3.040
270,313
-0.11(-3.49%)
Jun 13, 2023
3.190
3.260
3.130
3.150
257,934
-0.03(-0.94%)
Jun 12, 2023
3.210
3.400
3.160
3.180
317,373
+0.02(+0.63%)
Jun 09, 2023
3.290
3.300
3.155
3.160
251,376
-0.16(-4.82%)
Jun 08, 2023
3.580
3.580
3.295
3.320
233,311
-0.26(-7.26%)
Jun 07, 2023
3.470
3.620
3.440
3.580
312,964
+0.15(+4.37%)
Jun 06, 2023
3.310
3.535
3.310
3.430
258,037
+0.11(+3.31%)
Jun 05, 2023
3.270
3.359
3.210
3.320
213,949
+0.10(+3.11%)
Jun 02, 2023
2.910
3.240
2.910
3.220
451,404
+0.42(+15.00%)
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.