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
)
5.870
+0.030 (+0.51%)
Streaming Delayed Price
Updated: 1:20 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2023
6.730
6.860
6.645
6.860
40,680
+0.16(+2.39%)
Jan 31, 2023
6.660
6.720
6.610
6.700
101,507
-0.08(-1.11%)
Jan 30, 2023
6.790
6.830
6.770
6.775
63,564
-0.02(-0.37%)
Jan 27, 2023
6.820
6.820
6.730
6.800
46,030
-0.04(-0.58%)
Jan 26, 2023
6.730
6.850
6.730
6.840
9,477
-0.12(-1.65%)
Jan 25, 2023
6.894
6.955
6.830
6.955
20,941
-0.01(-0.11%)
Jan 24, 2023
6.920
6.980
6.900
6.963
70,607
-0.20(-2.83%)
Jan 23, 2023
7.130
7.190
7.103
7.165
345,924
+0.00(+0.07%)
Jan 20, 2023
7.043
7.170
7.033
7.160
36,081
+0.09(+1.27%)
Jan 19, 2023
6.920
7.080
6.900
7.070
21,610
+0.03(+0.43%)
Jan 18, 2023
7.050
7.150
7.000
7.040
86,122
+0.31(+4.61%)
Jan 17, 2023
6.740
6.810
6.680
6.730
50,330
-0.11(-1.61%)
Jan 13, 2023
6.750
6.845
6.750
6.840
73,480
+0.16(+2.40%)
Jan 12, 2023
6.560
6.680
6.490
6.680
9,622
+0.14(+2.22%)
Jan 11, 2023
6.590
6.610
6.500
6.535
21,720
+0.04(+0.54%)
Jan 10, 2023
6.580
6.580
6.490
6.500
206,866
-0.08(-1.14%)
Jan 09, 2023
6.510
6.650
6.510
6.575
13,670
+0.18(+2.77%)
Jan 06, 2023
6.250
6.400
6.250
6.397
13,507
+0.26(+4.28%)
Jan 05, 2023
6.086
6.135
6.060
6.135
7,910
+0.02(+0.41%)
Jan 04, 2023
6.290
6.290
6.080
6.110
34,695
-0.42(-6.50%)
Jan 03, 2023
6.600
6.630
6.535
6.535
6,011
-0.09(-1.36%)
Dec 30, 2022
6.820
6.820
6.625
6.625
7,755
-0.15(-2.21%)
Dec 29, 2022
6.700
6.775
6.700
6.775
94,805
+0.08(+1.27%)
Dec 28, 2022
6.960
6.960
6.690
6.690
71,560
-0.08(-1.18%)
Dec 27, 2022
6.590
6.880
6.590
6.770
82,187
+0.03(+0.45%)
Dec 23, 2022
6.560
6.870
6.560
6.740
6,278
+0.07(+1.05%)
Dec 22, 2022
6.745
6.755
6.620
6.670
21,913
-0.12(-1.69%)
Dec 21, 2022
6.780
6.820
6.700
6.785
13,493
+0.08(+1.12%)
Dec 20, 2022
6.580
6.710
6.580
6.710
12,856
+0.19(+2.91%)
Dec 19, 2022
6.430
6.555
6.430
6.520
4,785
+0.07(+1.09%)
Dec 16, 2022
6.450
6.510
6.360
6.450
13,300
-0.01(-0.23%)
Dec 15, 2022
6.555
6.555
6.465
6.465
887
-0.24(-3.51%)
Dec 14, 2022
6.730
6.740
6.620
6.700
9,882
-0.04(-0.59%)
Dec 13, 2022
6.731
6.820
6.730
6.740
15,510
+0.16(+2.35%)
Dec 12, 2022
6.730
6.730
6.500
6.585
26,318
-0.03(-0.38%)
Dec 09, 2022
6.600
6.700
6.600
6.610
28,069
-0.11(-1.71%)
Dec 08, 2022
6.760
6.800
6.660
6.725
101,239
+0.12(+1.89%)
Dec 07, 2022
6.560
6.675
6.470
6.600
29,475
-0.07(-1.05%)
Dec 06, 2022
6.750
6.780
6.670
6.670
22,387
-0.17(-2.49%)
Dec 05, 2022
6.900
7.020
6.800
6.840
17,906
+0.00(+0.00%)
Dec 02, 2022
6.780
6.855
6.760
6.840
24,921
+0.02(+0.37%)
Dec 01, 2022
6.860
6.870
6.770
6.815
61,123
+0.07(+0.96%)
Nov 30, 2022
6.700
6.840
6.700
6.750
40,636
+0.19(+2.90%)
Nov 29, 2022
6.500
6.643
6.500
6.560
27,346
+0.09(+1.39%)
Nov 28, 2022
6.420
6.500
6.300
6.470
27,768
+0.04(+0.54%)
Nov 25, 2022
6.433
6.445
6.420
6.435
36,086
+0.02(+0.31%)
Nov 23, 2022
6.220
6.430
6.220
6.415
17,689
+0.29(+4.65%)
Nov 22, 2022
6.105
6.210
6.090
6.130
7,732
+0.27(+4.70%)
Nov 21, 2022
5.980
5.980
5.855
5.855
8,430
-0.19(-3.14%)
Nov 18, 2022
5.950
6.160
5.950
6.045
8,709
+0.04(+0.58%)
Nov 17, 2022
6.045
6.055
5.920
6.010
8,532
-0.19(-3.06%)
Nov 16, 2022
6.090
6.200
6.050
6.200
80,841
+0.10(+1.64%)
Nov 15, 2022
6.150
6.200
6.100
6.100
5,908
+0.09(+1.50%)
Nov 14, 2022
5.980
6.015
5.965
6.010
25,119
+0.00(+0.08%)
Nov 11, 2022
5.890
6.005
5.880
6.005
10,298
+0.09(+1.61%)
Nov 10, 2022
5.935
5.965
5.830
5.910
5,684
+0.07(+1.11%)
Nov 09, 2022
5.810
5.850
5.750
5.845
8,234
-0.25(-4.02%)
Nov 08, 2022
6.090
6.090
6.010
6.090
26,404
+0.00(+0.00%)
Nov 07, 2022
6.120
6.190
6.090
6.090
95,944
+0.02(+0.41%)
Nov 04, 2022
6.130
6.150
5.960
6.065
21,365
+0.27(+4.57%)
Nov 03, 2022
5.680
5.820
5.680
5.800
20,064
-0.05(-0.85%)
Nov 02, 2022
5.980
5.985
5.850
5.850
143,283
-0.16(-2.66%)
Nov 01, 2022
6.110
6.110
5.920
6.010
85,682
+0.25(+4.34%)
Oct 31, 2022
5.720
5.860
5.710
5.760
14,683
-0.03(-0.52%)
Oct 28, 2022
5.710
5.810
5.710
5.790
13,107
+0.01(+0.26%)
Oct 27, 2022
5.770
5.870
5.740
5.775
12,674
-0.12(-2.12%)
Oct 26, 2022
5.800
5.979
5.800
5.900
18,310
+0.16(+2.79%)
Oct 25, 2022
5.750
5.799
5.730
5.740
12,888
+0.13(+2.32%)
Oct 24, 2022
5.510
5.640
5.510
5.610
83,457
-0.08(-1.49%)
Oct 21, 2022
5.480
5.720
5.407
5.695
5,924
+0.33(+6.25%)
Oct 20, 2022
5.490
5.490
5.360
5.360
7,639
+0.07(+1.32%)
Oct 19, 2022
5.360
5.370
5.290
5.290
52,377
-0.18(-3.38%)
Oct 18, 2022
5.560
5.600
5.440
5.475
11,085
-0.04(-0.73%)
Oct 17, 2022
5.542
5.600
5.513
5.515
18,659
+0.17(+3.08%)
Oct 14, 2022
5.400
5.577
5.350
5.350
9,338
-0.23(-4.12%)
Oct 13, 2022
5.500
5.640
5.500
5.580
21,814
+0.11(+2.01%)
Oct 12, 2022
5.300
5.470
5.300
5.470
41,669
+0.17(+3.21%)
Oct 11, 2022
5.310
5.430
5.300
5.300
26,624
-0.13(-2.48%)
Oct 10, 2022
5.550
5.550
5.400
5.435
15,127
-0.02(-0.28%)
Oct 07, 2022
5.500
5.510
5.420
5.450
8,833
-0.08(-1.45%)
Oct 06, 2022
5.460
5.560
5.460
5.530
13,325
-0.27(-4.66%)
Oct 05, 2022
5.650
5.800
5.550
5.800
16,648
+0.09(+1.58%)
Oct 04, 2022
5.595
5.790
5.570
5.710
90,971
+0.21(+3.72%)
Oct 03, 2022
5.520
5.530
5.450
5.505
14,022
+0.21(+3.97%)
Sep 30, 2022
5.333
5.333
5.260
5.295
11,869
-0.15(-2.67%)
Sep 29, 2022
5.240
5.440
5.240
5.440
20,653
+0.12(+2.16%)
Sep 28, 2022
5.140
5.325
5.100
5.325
26,339
+0.17(+3.20%)
Sep 27, 2022
5.010
5.160
4.969
5.160
9,431
+0.26(+5.31%)
Sep 26, 2022
4.970
5.050
4.820
4.900
46,887
-0.14(-2.78%)
Sep 23, 2022
5.190
5.190
4.980
5.040
64,987
-0.50(-9.03%)
Sep 22, 2022
5.580
5.670
5.485
5.540
103,493
-0.04(-0.72%)
Sep 21, 2022
5.490
5.580
5.420
5.580
22,241
+0.09(+1.64%)
Sep 20, 2022
5.530
5.530
5.430
5.490
11,971
-0.09(-1.70%)
Sep 19, 2022
5.630
5.655
5.540
5.585
24,872
-0.01(-0.27%)
Sep 16, 2022
5.650
5.650
5.524
5.600
75,345
-0.14(-2.44%)
Sep 15, 2022
5.730
5.800
5.720
5.740
10,041
-0.02(-0.35%)
Sep 14, 2022
5.660
5.770
5.660
5.760
37,811
+0.13(+2.40%)
Sep 13, 2022
5.750
5.760
5.625
5.625
12,059
-0.28(-4.66%)
Sep 12, 2022
5.830
5.910
5.830
5.900
38,749
+0.17(+2.97%)
Sep 09, 2022
5.700
5.740
5.640
5.730
57,796
+0.33(+6.01%)
Sep 08, 2022
5.416
5.440
5.320
5.405
21,436
-0.01(-0.28%)
Sep 07, 2022
5.460
5.460
5.350
5.420
11,822
-0.19(-3.30%)
Sep 06, 2022
5.610
5.700
5.550
5.605
6,393
+0.36(+6.76%)
Sep 02, 2022
5.220
5.280
5.180
5.250
20,786
+0.10(+1.94%)
Sep 01, 2022
5.200
5.200
5.040
5.150
44,688
-0.35(-6.36%)
Aug 31, 2022
5.580
5.580
5.500
5.500
18,562
-0.11(-1.96%)
Aug 30, 2022
5.790
5.790
5.600
5.610
63,138
-0.19(-3.28%)
Aug 29, 2022
5.940
5.940
5.750
5.800
5,817
-0.10(-1.76%)
Aug 26, 2022
6.060
6.060
5.820
5.904
17,688
-0.12(-1.98%)
Aug 25, 2022
5.940
6.023
5.940
6.023
57,698
+0.16(+2.78%)
Aug 24, 2022
5.930
5.930
5.860
5.860
11,541
-0.14(-2.33%)
Aug 23, 2022
5.890
6.000
5.890
6.000
116,669
+0.20(+3.45%)
Aug 22, 2022
5.780
5.820
5.750
5.800
63,561
+0.05(+0.87%)
Aug 19, 2022
5.830
5.870
5.750
5.750
19,171
-0.21(-3.60%)
Aug 18, 2022
5.940
5.990
5.919
5.965
18,625
+0.17(+3.02%)
Aug 17, 2022
5.960
5.960
5.790
5.790
97,170
-0.08(-1.36%)
Aug 16, 2022
5.780
5.910
5.780
5.870
38,781
+0.21(+3.71%)
Aug 15, 2022
5.640
5.660
5.570
5.660
53,417
-0.14(-2.41%)
Aug 12, 2022
5.750
5.800
5.670
5.800
34,444
+0.02(+0.43%)
Aug 11, 2022
5.800
5.900
5.775
5.775
17,580
+0.04(+0.79%)
Aug 10, 2022
5.670
5.770
5.670
5.730
15,362
+0.12(+2.14%)
Aug 09, 2022
5.570
5.625
5.570
5.610
15,897
+0.01(+0.18%)
Aug 08, 2022
5.770
5.770
5.600
5.600
11,908
-0.03(-0.44%)
Aug 05, 2022
5.420
5.700
5.420
5.625
43,417
+0.01(+0.18%)
Aug 04, 2022
5.600
5.690
5.500
5.615
77,042
+0.18(+3.31%)
Aug 03, 2022
5.540
5.540
5.360
5.435
45,942
-0.07(-1.18%)
Aug 02, 2022
5.390
5.550
5.390
5.500
11,664
-0.16(-2.83%)
Aug 01, 2022
5.725
5.725
5.590
5.660
9,286
+0.00(+0.00%)
Jul 29, 2022
5.560
5.690
5.560
5.660
32,246
+0.20(+3.66%)
Jul 28, 2022
5.490
5.550
5.410
5.460
10,300
-0.08(-1.36%)
Jul 27, 2022
5.320
5.535
5.300
5.535
36,704
+0.25(+4.83%)
Jul 26, 2022
5.270
5.315
5.270
5.280
4,109
+0.25(+4.97%)
Jul 25, 2022
5.200
5.250
4.201
5.030
9,203
-0.08(-1.47%)
Jul 22, 2022
5.100
5.150
5.100
5.105
101,222
+0.06(+1.09%)
Jul 21, 2022
5.020
5.050
4.900
5.050
6,482
-0.04(-0.88%)
Jul 20, 2022
4.980
5.160
4.980
5.095
76,983
+0.11(+2.31%)
Jul 19, 2022
5.050
5.100
4.970
4.980
64,527
-0.07(-1.39%)
Jul 18, 2022
5.010
5.050
5.000
5.050
2,693
+0.27(+5.65%)
Jul 15, 2022
4.790
4.860
4.780
4.780
41,552
+0.03(+0.53%)
Jul 14, 2022
4.800
4.800
4.670
4.755
113,464
-0.23(-4.52%)
Jul 13, 2022
4.950
5.015
4.945
4.980
6,083
-0.03(-0.60%)
Jul 12, 2022
5.030
5.060
4.940
5.010
211,611
-0.06(-1.18%)
Jul 11, 2022
5.050
5.085
5.000
5.070
58,582
-0.08(-1.55%)
Jul 08, 2022
5.230
5.230
5.138
5.150
5,939
-0.08(-1.53%)
Jul 07, 2022
5.150
5.280
5.110
5.230
66,214
+0.28(+5.66%)
Jul 06, 2022
4.940
4.950
4.810
4.950
54,841
+0.12(+2.48%)
Jul 05, 2022
4.730
4.950
4.700
4.830
48,956
-0.26(-5.11%)
Jul 01, 2022
5.170
5.215
5.000
5.090
55,128
-0.27(-5.04%)
Jun 30, 2022
5.380
5.500
5.310
5.360
79,729
-0.22(-3.94%)
Jun 29, 2022
5.650
5.700
5.540
5.580
15,532
+0.01(+0.18%)
Jun 28, 2022
5.740
5.740
5.570
5.570
34,992
+0.00(+0.00%)
Jun 27, 2022
5.500
5.623
5.500
5.570
56,422
+0.06(+1.09%)
Jun 24, 2022
5.370
5.510
5.310
5.510
158,039
+0.14(+2.61%)
Jun 23, 2022
5.480
5.510
5.350
5.370
88,888
-0.17(-3.07%)
Jun 22, 2022
5.640
5.640
5.460
5.540
139,256
-0.41(-6.89%)
Jun 21, 2022
5.770
5.980
5.770
5.950
29,386
+0.26(+4.61%)
Jun 17, 2022
5.830
5.830
5.600
5.688
137,746
-0.04(-0.73%)
Jun 16, 2022
5.780
5.850
5.700
5.730
39,385
-0.17(-2.88%)
Jun 15, 2022
5.860
6.030
5.860
5.900
33,970
+0.15(+2.61%)
Jun 14, 2022
5.820
5.925
5.750
5.750
137,149
-0.18(-3.04%)
Jun 13, 2022
5.930
5.970
5.790
5.930
43,012
-0.36(-5.72%)
Jun 10, 2022
6.480
6.480
6.250
6.290
14,907
-0.36(-5.41%)
Jun 09, 2022
6.745
6.745
6.650
6.650
19,298
-0.08(-1.19%)
Jun 08, 2022
6.550
6.820
6.550
6.730
22,131
-0.13(-1.97%)
Jun 07, 2022
6.760
6.865
6.740
6.865
17,216
+0.07(+0.96%)
Jun 06, 2022
6.820
6.860
6.750
6.800
39,363
+0.12(+1.72%)
Jun 03, 2022
6.720
6.770
6.650
6.685
14,082
-0.08(-1.26%)
Jun 02, 2022
6.700
6.770
6.650
6.770
26,772
+0.24(+3.68%)
Jun 01, 2022
6.674
6.674
6.500
6.530
39,650
-0.06(-0.91%)
May 31, 2022
6.600
6.700
6.590
6.590
11,428
-0.06(-0.90%)
May 27, 2022
6.580
6.650
6.551
6.650
33,018
+0.07(+1.06%)
May 26, 2022
6.550
6.590
6.490
6.580
33,284
-0.06(-0.90%)
May 25, 2022
6.390
6.640
6.390
6.640
171,631
+0.01(+0.15%)
May 24, 2022
6.590
6.700
6.480
6.630
147,777
+0.18(+2.79%)
May 23, 2022
6.500
6.540
6.340
6.450
76,563
+0.30(+4.88%)
May 20, 2022
6.220
6.300
6.150
6.150
2,186
-0.07(-1.13%)
May 19, 2022
6.050
6.235
6.010
6.220
9,458
+0.11(+1.80%)
May 18, 2022
6.100
6.240
6.100
6.110
52,536
-0.04(-0.65%)
May 17, 2022
6.130
6.320
6.020
6.150
8,743
+0.30(+5.13%)
May 16, 2022
5.700
6.000
5.700
5.850
71,080
+0.23(+4.09%)
May 13, 2022
5.500
5.660
5.500
5.620
33,711
+0.12(+2.18%)
May 12, 2022
5.570
5.580
5.390
5.500
74,166
-0.25(-4.35%)
May 11, 2022
5.830
5.880
5.750
5.750
82,596
+0.08(+1.41%)
May 10, 2022
5.655
5.670
5.540
5.670
136,368
+0.00(+0.00%)
May 09, 2022
5.860
5.860
5.650
5.670
38,021
-0.33(-5.50%)
May 06, 2022
5.966
6.080
5.950
6.000
29,776
+0.00(+0.00%)
May 05, 2022
6.100
6.250
5.870
6.000
134,718
-0.20(-3.23%)
May 04, 2022
6.046
6.200
6.027
6.200
11,230
+0.17(+2.90%)
May 03, 2022
6.140
6.140
6.000
6.025
23,795
-0.06(-1.07%)
May 02, 2022
6.200
6.200
6.030
6.090
37,963
-0.11(-1.77%)
Apr 29, 2022
6.180
6.270
6.150
6.200
17,816
+0.14(+2.31%)
Apr 28, 2022
6.050
6.104
6.000
6.060
20,152
+0.02(+0.31%)
Apr 27, 2022
5.979
6.080
5.949
6.041
27,572
+0.26(+4.52%)
Apr 26, 2022
5.820
5.900
5.768
5.780
30,584
+0.03(+0.52%)
Apr 25, 2022
5.880
5.880
5.640
5.750
102,118
-0.21(-3.52%)
Apr 22, 2022
6.240
6.320
5.960
5.960
73,783
-0.29(-4.56%)
Apr 21, 2022
6.500
6.650
6.190
6.245
129,923
-0.62(-8.97%)
Apr 20, 2022
6.900
6.950
6.620
6.860
145,196
-0.14(-2.00%)
Apr 19, 2022
6.950
7.000
6.900
7.000
81,708
+0.01(+0.14%)
Apr 18, 2022
6.830
7.000
6.830
6.990
345,172
+0.08(+1.23%)
Apr 14, 2022
6.900
7.000
6.850
6.905
125,849
-0.09(-1.36%)
Apr 13, 2022
6.800
7.000
6.800
7.000
109,047
+0.14(+2.04%)
Apr 12, 2022
6.800
6.910
6.800
6.860
49,691
+0.11(+1.63%)
Apr 11, 2022
6.890
6.910
6.740
6.750
33,325
-0.16(-2.32%)
Apr 08, 2022
6.800
6.910
6.730
6.910
120,654
+0.16(+2.37%)
Apr 07, 2022
6.690
6.800
6.690
6.750
16,221
+0.07(+1.05%)
Apr 06, 2022
6.710
6.800
6.650
6.680
12,332
-0.05(-0.74%)
Apr 05, 2022
6.710
6.800
6.710
6.730
237,842
+0.09(+1.28%)
Apr 04, 2022
6.690
6.690
6.600
6.645
77,172
-0.03(-0.37%)
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.