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 (%)
Jan 31, 2024
5.410
5.410
5.300
5.300
8,748
-0.07(-1.21%)
Jan 30, 2024
5.400
5.400
5.345
5.365
2,207
-0.06(-1.19%)
Jan 29, 2024
5.420
5.430
5.370
5.430
68,513
+0.03(+0.64%)
Jan 26, 2024
5.400
5.450
5.395
5.395
11,245
+0.14(+2.75%)
Jan 25, 2024
5.310
5.359
5.251
5.251
27,147
-0.07(-1.30%)
Jan 24, 2024
5.330
5.350
5.290
5.320
18,041
+0.14(+2.70%)
Jan 23, 2024
5.120
5.230
5.120
5.180
7,456
+0.13(+2.61%)
Jan 22, 2024
5.150
5.150
5.021
5.048
77,818
-0.22(-4.21%)
Jan 19, 2024
5.210
5.275
5.210
5.270
19,424
-0.06(-1.17%)
Jan 18, 2024
5.285
5.340
5.260
5.332
64,574
+0.07(+1.38%)
Jan 17, 2024
5.350
5.350
5.250
5.260
33,489
-0.28(-5.05%)
Jan 16, 2024
5.630
5.630
5.500
5.540
53,973
-0.17(-2.98%)
Jan 12, 2024
5.765
5.780
5.710
5.710
9,006
-0.04(-0.70%)
Jan 11, 2024
5.730
5.760
5.630
5.750
11,706
+0.04(+0.70%)
Jan 10, 2024
5.730
5.730
5.631
5.710
28,043
+0.00(+0.04%)
Jan 09, 2024
5.760
5.760
5.705
5.708
8,877
-0.15(-2.51%)
Jan 08, 2024
5.795
5.900
5.780
5.855
56,129
+0.03(+0.43%)
Jan 05, 2024
5.910
5.970
5.830
5.830
102,422
-0.10(-1.69%)
Jan 04, 2024
5.771
5.930
5.771
5.930
21,294
+0.13(+2.24%)
Jan 03, 2024
5.800
5.802
5.730
5.800
72,454
-0.09(-1.53%)
Jan 02, 2024
5.900
5.970
5.890
5.890
25,483
-0.11(-1.86%)
Dec 29, 2023
6.000
6.028
5.998
6.002
8,449
+0.04(+0.61%)
Dec 28, 2023
6.090
6.090
5.965
5.965
19,997
-0.09(-1.57%)
Dec 27, 2023
6.040
6.080
6.035
6.060
62,125
+0.09(+1.51%)
Dec 26, 2023
5.945
5.985
5.910
5.970
13,374
+0.02(+0.34%)
Dec 22, 2023
5.960
6.050
5.900
5.950
42,993
+0.01(+0.17%)
Dec 21, 2023
5.895
5.960
5.895
5.940
10,644
+0.05(+0.85%)
Dec 20, 2023
6.000
6.000
5.880
5.890
295,286
-0.10(-1.67%)
Dec 19, 2023
5.900
6.000
5.900
5.990
15,714
+0.16(+2.70%)
Dec 18, 2023
5.840
5.880
5.819
5.833
107,624
-0.01(-0.12%)
Dec 15, 2023
5.860
5.880
5.835
5.840
90,294
+0.06(+1.01%)
Dec 14, 2023
5.750
5.804
5.720
5.782
105,494
+0.25(+4.55%)
Dec 13, 2023
5.520
5.530
5.430
5.530
19,648
+0.03(+0.55%)
Dec 12, 2023
5.520
5.550
5.450
5.500
12,791
-0.09(-1.61%)
Dec 11, 2023
5.530
5.590
5.520
5.590
93,513
-0.11(-1.93%)
Dec 08, 2023
5.660
5.760
5.660
5.700
25,263
-0.08(-1.38%)
Dec 07, 2023
5.680
5.780
5.610
5.780
32,865
+0.17(+3.10%)
Dec 06, 2023
5.700
5.700
5.590
5.606
10,125
+0.06(+1.02%)
Dec 05, 2023
5.600
5.600
5.490
5.550
10,600
-0.09(-1.60%)
Dec 04, 2023
5.660
5.660
5.550
5.640
13,640
-0.14(-2.42%)
Dec 01, 2023
5.675
5.820
5.620
5.780
156,117
+0.21(+3.77%)
Nov 30, 2023
5.660
5.670
5.540
5.570
19,458
-0.13(-2.28%)
Nov 29, 2023
5.633
5.700
5.560
5.700
5,037
+0.03(+0.53%)
Nov 28, 2023
5.520
5.690
5.520
5.670
22,932
+0.08(+1.43%)
Nov 27, 2023
5.650
5.650
5.590
5.590
25,622
-0.10(-1.76%)
Nov 24, 2023
5.540
5.690
5.540
5.690
17,836
+0.06(+0.98%)
Nov 22, 2023
5.640
5.640
5.570
5.635
15,064
-0.11(-1.83%)
Nov 21, 2023
5.745
5.760
5.720
5.740
196,887
-0.09(-1.63%)
Nov 20, 2023
5.780
5.870
5.750
5.835
35,066
-0.03(-0.43%)
Nov 17, 2023
5.820
5.860
5.700
5.860
162,080
+0.16(+2.81%)
Nov 16, 2023
5.700
5.730
5.640
5.700
13,800
-0.09(-1.55%)
Nov 15, 2023
5.790
5.820
5.755
5.790
58,062
+0.20(+3.49%)
Nov 14, 2023
5.630
5.660
5.565
5.595
41,189
+0.26(+4.97%)
Nov 13, 2023
5.260
5.330
5.260
5.330
15,027
+0.08(+1.52%)
Nov 10, 2023
5.200
5.250
5.180
5.250
8,343
+0.01(+0.19%)
Nov 09, 2023
5.265
5.310
5.201
5.240
10,002
+0.02(+0.29%)
Nov 08, 2023
5.230
5.290
5.200
5.225
54,678
-0.09(-1.69%)
Nov 07, 2023
5.370
5.370
5.280
5.315
10,168
-0.14(-2.57%)
Nov 06, 2023
5.440
5.520
5.440
5.455
20,836
-0.00(-0.09%)
Nov 03, 2023
5.480
5.480
5.430
5.460
54,718
+0.06(+1.11%)
Nov 02, 2023
5.350
5.450
5.350
5.400
20,501
+0.19(+3.65%)
Nov 01, 2023
5.285
5.300
5.130
5.210
12,485
-0.08(-1.42%)
Oct 31, 2023
5.330
5.330
5.190
5.285
12,991
-0.14(-2.67%)
Oct 30, 2023
5.490
5.495
5.430
5.430
8,287
+0.08(+1.50%)
Oct 27, 2023
5.500
5.500
5.350
5.350
4,936
+0.02(+0.38%)
Oct 26, 2023
5.330
5.330
5.280
5.330
13,584
+0.01(+0.28%)
Oct 25, 2023
5.330
5.350
5.305
5.315
12,269
+0.03(+0.59%)
Oct 24, 2023
5.230
5.355
5.230
5.284
28,904
-0.02(-0.30%)
Oct 23, 2023
5.240
5.310
5.140
5.300
150,897
+0.01(+0.19%)
Oct 20, 2023
5.350
5.350
5.275
5.290
21,157
-0.22(-3.99%)
Oct 19, 2023
5.400
5.510
5.400
5.510
2,316
-0.03(-0.54%)
Oct 18, 2023
5.570
5.570
5.430
5.540
60,543
-0.09(-1.69%)
Oct 17, 2023
5.520
5.675
5.515
5.635
12,200
-0.02(-0.27%)
Oct 16, 2023
5.635
5.650
5.625
5.650
58,718
+0.11(+1.99%)
Oct 13, 2023
5.630
5.630
5.530
5.540
4,985
-0.10(-1.86%)
Oct 12, 2023
5.680
5.680
5.615
5.645
5,097
-0.03(-0.53%)
Oct 11, 2023
5.730
5.730
5.640
5.675
19,717
-0.04(-0.79%)
Oct 10, 2023
5.675
5.735
5.660
5.720
71,200
+0.17(+2.97%)
Oct 09, 2023
5.445
5.580
5.445
5.555
25,772
+0.05(+1.00%)
Oct 06, 2023
5.380
5.500
5.380
5.500
16,280
+0.12(+2.23%)
Oct 05, 2023
5.350
5.380
5.335
5.380
5,296
-0.02(-0.37%)
Oct 04, 2023
5.430
5.430
5.340
5.400
30,571
-0.05(-0.92%)
Oct 03, 2023
5.490
5.490
5.450
5.450
76,208
-0.10(-1.80%)
Oct 02, 2023
5.720
5.720
5.550
5.550
9,119
-0.14(-2.53%)
Sep 29, 2023
5.800
5.840
5.694
5.694
7,957
+0.06(+1.05%)
Sep 28, 2023
5.535
5.644
5.525
5.635
84,735
+0.15(+2.83%)
Sep 27, 2023
5.540
5.550
5.480
5.480
13,307
-0.00(-0.09%)
Sep 26, 2023
5.520
5.582
5.470
5.485
25,115
-0.10(-1.88%)
Sep 25, 2023
5.490
5.590
5.590
5.590
11,538
+0.02(+0.45%)
Sep 22, 2023
5.610
5.630
5.565
5.565
3,854
+0.01(+0.18%)
Sep 21, 2023
5.570
5.585
5.535
5.555
33,510
-0.18(-3.14%)
Sep 20, 2023
5.775
5.787
5.735
5.735
4,953
+0.04(+0.61%)
Sep 19, 2023
5.800
5.800
5.700
5.700
17,363
+0.02(+0.26%)
Sep 18, 2023
5.680
5.725
5.680
5.685
13,706
+0.12(+2.25%)
Sep 15, 2023
5.678
5.695
5.560
5.560
10,086
-0.04(-0.71%)
Sep 14, 2023
5.560
5.610
5.560
5.600
51,327
+0.25(+4.77%)
Sep 13, 2023
5.410
5.431
5.330
5.345
28,420
-0.08(-1.38%)
Sep 12, 2023
5.400
5.430
5.400
5.420
10,170
+0.02(+0.37%)
Sep 11, 2023
5.450
5.480
5.400
5.400
18,541
+0.15(+2.86%)
Sep 08, 2023
5.320
5.340
5.250
5.250
11,581
-0.04(-0.76%)
Sep 07, 2023
5.270
5.292
5.240
5.290
7,779
-0.03(-0.56%)
Sep 06, 2023
5.400
5.405
5.320
5.320
18,817
-0.07(-1.30%)
Sep 05, 2023
5.460
5.460
5.390
5.390
2,975
-0.01(-0.19%)
Sep 01, 2023
5.430
5.440
5.380
5.400
26,441
+0.06(+1.12%)
Aug 31, 2023
5.360
5.360
5.320
5.340
4,096
-0.18(-3.26%)
Aug 30, 2023
5.580
5.630
5.520
5.520
22,248
-0.03(-0.47%)
Aug 29, 2023
5.500
5.600
5.490
5.546
182,971
+0.08(+1.39%)
Aug 28, 2023
5.480
5.550
5.400
5.470
4,887
+0.05(+0.92%)
Aug 25, 2023
5.410
5.420
5.355
5.420
8,665
+0.06(+1.12%)
Aug 24, 2023
5.390
5.432
5.350
5.360
14,193
-0.17(-3.07%)
Aug 23, 2023
5.470
5.550
5.470
5.530
5,609
+0.07(+1.19%)
Aug 22, 2023
5.480
5.485
5.410
5.465
25,161
+0.12(+2.15%)
Aug 21, 2023
5.365
5.380
5.350
5.350
42,957
+0.02(+0.38%)
Aug 18, 2023
5.280
5.350
5.280
5.330
23,025
-0.07(-1.30%)
Aug 17, 2023
5.418
5.425
5.390
5.400
18,712
+0.08(+1.50%)
Aug 16, 2023
5.345
5.365
5.320
5.320
11,866
+0.03(+0.47%)
Aug 15, 2023
5.410
5.410
5.295
5.295
36,234
-0.21(-3.86%)
Aug 14, 2023
5.490
5.530
5.450
5.508
76,001
-0.15(-2.69%)
Aug 11, 2023
5.640
5.660
5.640
5.660
12,738
-0.07(-1.22%)
Aug 10, 2023
5.860
5.865
5.690
5.730
24,828
-0.07(-1.21%)
Aug 09, 2023
5.790
5.855
5.790
5.800
12,340
+0.08(+1.40%)
Aug 08, 2023
5.624
5.720
5.600
5.720
16,565
-0.17(-2.89%)
Aug 07, 2023
5.860
5.890
5.790
5.890
22,822
+0.04(+0.68%)
Aug 04, 2023
5.900
5.912
5.850
5.850
16,604
-0.02(-0.41%)
Aug 03, 2023
5.800
5.900
5.780
5.874
7,046
+0.00(+0.07%)
Aug 02, 2023
5.910
5.910
5.832
5.870
132,190
-0.15(-2.52%)
Aug 01, 2023
6.025
6.050
5.981
6.021
4,794
-0.06(-1.04%)
Jul 31, 2023
6.070
6.138
6.070
6.085
13,097
+0.11(+1.84%)
Jul 28, 2023
6.000
6.020
5.960
5.975
12,163
-0.03(-0.42%)
Jul 27, 2023
6.050
6.069
6.000
6.000
19,148
-0.08(-1.40%)
Jul 26, 2023
6.060
6.150
6.045
6.085
43,984
-0.12(-2.01%)
Jul 25, 2023
6.230
6.250
6.195
6.210
74,046
+0.06(+0.98%)
Jul 24, 2023
6.140
6.200
6.110
6.150
117,981
+0.10(+1.65%)
Jul 21, 2023
6.100
6.130
6.040
6.050
62,400
-0.03(-0.49%)
Jul 20, 2023
6.030
6.120
6.020
6.080
13,041
+0.21(+3.58%)
Jul 19, 2023
5.850
5.880
5.797
5.870
30,621
-0.02(-0.34%)
Jul 18, 2023
5.933
5.950
5.890
5.890
49,562
-0.07(-1.17%)
Jul 17, 2023
5.935
5.960
5.910
5.960
28,932
-0.11(-1.81%)
Jul 14, 2023
6.110
6.130
6.050
6.070
32,380
-0.07(-1.22%)
Jul 13, 2023
6.140
6.190
6.122
6.145
114,673
+0.21(+3.54%)
Jul 12, 2023
5.910
5.950
5.810
5.935
27,462
+0.28(+4.88%)
Jul 11, 2023
5.634
5.670
5.610
5.659
7,489
+0.08(+1.42%)
Jul 10, 2023
5.570
5.600
5.540
5.580
2,952
-0.04(-0.71%)
Jul 07, 2023
5.600
5.650
5.570
5.620
26,577
+0.09(+1.63%)
Jul 06, 2023
5.660
5.660
5.500
5.530
19,389
-0.25(-4.34%)
Jul 05, 2023
5.840
5.850
5.760
5.781
71,346
-0.05(-0.84%)
Jul 03, 2023
5.820
5.880
5.820
5.830
5,169
+0.17(+3.00%)
Jun 30, 2023
5.665
5.690
5.620
5.660
23,112
+0.13(+2.35%)
Jun 29, 2023
5.460
5.540
5.460
5.530
68,304
+0.04(+0.73%)
Jun 28, 2023
5.480
5.530
5.450
5.490
27,911
-0.15(-2.66%)
Jun 27, 2023
5.600
5.640
5.585
5.640
33,245
+0.05(+0.89%)
Jun 26, 2023
5.540
5.615
5.540
5.590
34,424
+0.09(+1.55%)
Jun 23, 2023
5.460
5.530
5.450
5.505
40,073
-0.20(-3.43%)
Jun 22, 2023
5.700
5.750
5.680
5.700
13,653
-0.07(-1.21%)
Jun 21, 2023
5.695
5.780
5.692
5.770
10,822
-0.02(-0.26%)
Jun 20, 2023
5.710
5.810
5.690
5.785
68,084
-0.25(-4.06%)
Jun 16, 2023
6.080
6.120
6.020
6.030
46,565
-0.04(-0.66%)
Jun 15, 2023
5.940
6.070
5.940
6.070
22,123
+0.39(+6.92%)
May 08, 2023
5.950
5.950
5.600
5.677
20,928
+0.03(+0.48%)
May 05, 2023
5.570
5.660
5.570
5.650
8,083
+0.16(+2.82%)
May 04, 2023
5.470
5.510
5.430
5.495
68,814
-0.29(-4.93%)
May 03, 2023
5.765
5.835
5.740
5.780
14,063
+0.04(+0.78%)
May 02, 2023
5.880
5.880
5.690
5.735
14,885
-0.15(-2.63%)
May 01, 2023
5.950
5.950
5.850
5.890
40,218
+0.01(+0.10%)
Apr 28, 2023
5.885
5.950
5.860
5.884
28,106
-0.09(-1.52%)
Apr 27, 2023
5.928
5.980
5.910
5.975
25,937
+0.03(+0.59%)
Apr 26, 2023
6.030
6.080
5.940
5.940
107,769
+0.14(+2.33%)
Apr 25, 2023
5.910
5.910
5.755
5.805
27,518
-0.29(-4.76%)
Apr 24, 2023
5.980
6.130
5.980
6.095
32,533
-0.00(-0.08%)
Apr 21, 2023
6.150
6.150
6.000
6.100
212,764
-0.12(-1.85%)
Apr 20, 2023
6.190
6.280
6.180
6.215
27,088
+0.08(+1.30%)
Apr 19, 2023
6.160
6.160
6.115
6.135
201,663
-0.07(-1.05%)
Apr 18, 2023
6.184
6.210
6.175
6.200
118,413
+0.16(+2.56%)
Apr 17, 2023
6.100
6.100
6.010
6.045
25,215
-0.08(-1.39%)
Apr 14, 2023
6.230
6.230
6.070
6.130
175,185
+0.00(+0.00%)
Apr 13, 2023
6.110
6.150
6.100
6.130
23,598
+0.12(+2.00%)
Apr 12, 2023
5.990
6.050
5.982
6.010
30,457
+0.13(+2.21%)
Apr 11, 2023
5.800
5.880
5.800
5.880
29,280
+0.20(+3.43%)
Apr 10, 2023
5.780
5.780
5.500
5.685
8,168
-0.08(-1.30%)
Apr 06, 2023
5.665
5.760
5.665
5.760
21,942
+0.06(+1.05%)
Apr 05, 2023
5.710
5.720
5.650
5.700
27,719
-0.08(-1.47%)
Apr 04, 2023
5.820
5.820
5.750
5.785
85,343
+0.08(+1.40%)
Apr 03, 2023
5.620
5.730
5.580
5.705
37,881
-0.02(-0.35%)
Mar 31, 2023
5.750
5.760
5.702
5.725
63,379
-0.08(-1.46%)
Mar 30, 2023
5.800
5.830
5.780
5.810
136,367
+0.10(+1.75%)
Mar 29, 2023
5.715
5.740
5.690
5.710
9,504
+0.04(+0.71%)
Mar 28, 2023
5.610
5.679
5.610
5.670
157,047
+0.11(+1.98%)
Mar 27, 2023
5.480
5.570
5.480
5.560
15,673
+0.15(+2.77%)
Mar 24, 2023
5.400
5.468
5.360
5.410
10,828
-0.06(-1.10%)
Mar 23, 2023
5.510
5.585
5.470
5.470
8,078
-0.03(-0.55%)
Mar 22, 2023
5.530
5.555
5.460
5.500
20,584
-0.03(-0.58%)
Mar 21, 2023
5.570
5.570
5.470
5.532
30,136
-0.01(-0.19%)
Mar 20, 2023
5.540
5.560
5.500
5.543
29,607
+0.25(+4.77%)
Mar 17, 2023
5.250
5.310
5.210
5.290
43,588
+0.13(+2.44%)
Mar 16, 2023
5.040
5.164
5.020
5.164
24,678
+0.15(+2.97%)
Mar 15, 2023
5.240
5.250
4.950
5.015
129,758
-0.58(-10.45%)
Mar 14, 2023
5.560
5.650
5.540
5.600
7,375
+0.00(+0.09%)
Mar 13, 2023
5.510
5.600
5.490
5.595
15,465
-0.03(-0.44%)
Mar 10, 2023
5.650
5.725
5.612
5.620
31,730
+0.01(+0.18%)
Mar 09, 2023
5.650
5.665
5.600
5.610
14,398
-0.12(-2.18%)
Mar 08, 2023
5.700
5.790
5.690
5.735
75,412
+0.06(+0.97%)
Mar 07, 2023
5.870
5.870
5.665
5.680
35,242
-0.37(-6.12%)
Mar 06, 2023
6.090
6.090
6.020
6.050
29,337
-0.25(-3.97%)
Mar 03, 2023
6.240
6.320
6.200
6.300
23,239
+0.20(+3.28%)
Mar 02, 2023
6.060
6.110
6.060
6.100
94,881
-0.09(-1.46%)
Mar 01, 2023
6.110
6.215
6.110
6.190
134,156
+0.25(+4.12%)
Feb 28, 2023
5.930
5.980
5.930
5.945
8,115
-0.04(-0.75%)
Feb 27, 2023
5.890
5.997
5.885
5.990
44,170
+0.15(+2.57%)
Feb 24, 2023
5.850
5.880
5.810
5.840
15,330
-0.11(-1.85%)
Feb 23, 2023
6.000
6.020
5.910
5.950
12,450
+0.00(+0.00%)
Feb 22, 2023
5.920
6.000
5.890
5.950
29,766
-0.10(-1.65%)
Feb 21, 2023
6.130
6.130
6.050
6.050
11,625
-0.10(-1.63%)
Feb 17, 2023
6.100
6.176
6.080
6.150
27,961
+0.07(+1.15%)
Feb 16, 2023
6.030
6.140
6.030
6.080
34,929
-0.10(-1.56%)
Feb 15, 2023
6.050
6.180
6.015
6.176
251,848
-0.19(-3.04%)
Feb 14, 2023
6.220
6.370
6.190
6.370
8,973
+0.05(+0.79%)
Feb 13, 2023
6.220
6.320
6.210
6.320
14,630
+0.12(+1.94%)
Feb 10, 2023
6.270
6.270
6.150
6.200
23,494
-0.16(-2.52%)
Feb 09, 2023
6.500
6.510
6.350
6.360
46,376
-0.29(-4.36%)
Feb 08, 2023
6.600
6.650
6.560
6.650
26,234
+0.00(+0.00%)
Feb 07, 2023
6.550
6.650
6.550
6.650
9,151
+0.12(+1.84%)
Feb 06, 2023
6.570
6.600
6.520
6.530
185,854
-0.13(-1.95%)
Feb 03, 2023
6.660
6.793
6.660
6.660
326,019
+0.03(+0.38%)
Feb 02, 2023
6.780
6.780
6.635
6.635
37,717
-0.23(-3.28%)
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.