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 (%)
Sep 30, 2016
2.780
2.780
2.740
2.750
37,060
+0.03(+1.10%)
Sep 29, 2016
2.790
2.802
2.720
2.720
21,336
-0.03(-1.02%)
Sep 28, 2016
2.750
2.770
2.740
2.748
35,941
+0.02(+0.66%)
Sep 27, 2016
2.700
2.730
2.661
2.730
24,557
+0.01(+0.37%)
Sep 26, 2016
2.690
2.720
2.690
2.720
11,350
-0.01(-0.37%)
Sep 23, 2016
2.710
2.734
2.700
2.730
20,495
-0.01(-0.26%)
Sep 22, 2016
2.740
2.750
2.702
2.737
17,775
+0.14(+5.27%)
Sep 21, 2016
2.560
2.600
2.542
2.600
23,979
+0.04(+1.56%)
Sep 20, 2016
2.550
2.570
2.540
2.560
7,747
+0.03(+1.19%)
Sep 19, 2016
2.540
2.560
2.530
2.530
53,459
+0.12(+4.98%)
Sep 16, 2016
2.370
2.420
2.370
2.410
4,006
+0.02(+0.84%)
Sep 15, 2016
2.400
2.400
2.390
2.390
6,200
+0.00(+0.00%)
Sep 14, 2016
2.400
2.420
2.390
2.390
62,000
-0.05(-2.05%)
Sep 12, 2016
2.440
2.440
2.440
0
+0.01(+0.33%)
Sep 09, 2016
2.450
2.460
2.400
2.432
72,327
-0.06(-2.33%)
Sep 08, 2016
2.500
2.500
2.485
2.490
122,800
+0.04(+1.63%)
Sep 07, 2016
2.500
2.500
2.450
2.450
3,200
-0.04(-1.69%)
Sep 06, 2016
2.460
2.500
2.450
2.492
20,710
+0.07(+2.98%)
Sep 02, 2016
2.420
2.420
2.420
0
+0.08(+3.42%)
Sep 01, 2016
2.330
2.372
2.330
2.340
10,967
+0.04(+1.74%)
Aug 31, 2016
2.260
2.300
2.250
2.300
54,131
+0.00(+0.00%)
Aug 30, 2016
2.350
2.350
2.300
2.300
13,076
-0.08(-3.36%)
Aug 29, 2016
2.400
2.400
2.330
2.380
111,812
-0.05(-2.06%)
Aug 26, 2016
2.410
2.474
2.370
2.430
13,158
+0.05(+2.10%)
Aug 25, 2016
2.360
2.380
2.340
2.380
28,365
-0.05(-2.06%)
Aug 24, 2016
2.420
2.476
2.400
2.430
241,749
-0.07(-2.64%)
Aug 23, 2016
2.470
2.510
2.470
2.496
110,386
+0.08(+3.31%)
Aug 22, 2016
2.420
2.440
2.400
2.416
10,040
-0.07(-2.97%)
Aug 19, 2016
2.512
2.520
2.460
2.490
46,563
-0.08(-3.04%)
Aug 18, 2016
2.592
2.600
2.560
2.568
16,875
+0.04(+1.58%)
Aug 17, 2016
2.540
2.540
2.480
2.528
28,336
-0.06(-2.28%)
Aug 16, 2016
2.538
2.590
2.520
2.587
14,430
+0.12(+4.74%)
Aug 15, 2016
2.490
2.490
2.470
2.470
4,813
-0.06(-2.37%)
Aug 12, 2016
2.550
2.552
2.520
2.530
5,100
-0.03(-1.17%)
Aug 11, 2016
2.542
2.600
2.532
2.560
24,192
+0.02(+0.63%)
Aug 10, 2016
2.570
2.580
2.534
2.544
30,750
-0.00(-0.16%)
Aug 09, 2016
2.540
2.554
2.530
2.548
4,632
+0.02(+0.71%)
Aug 08, 2016
2.530
2.530
2.530
2.530
19,000
+0.04(+1.61%)
Aug 05, 2016
2.500
2.506
2.470
2.490
19,084
+0.00(+0.00%)
Aug 04, 2016
2.460
2.490
2.446
2.490
18,524
+0.01(+0.40%)
Aug 03, 2016
2.460
2.480
2.440
2.480
2,805
-0.02(-0.80%)
Aug 02, 2016
2.470
2.500
2.460
2.500
32,541
+0.03(+1.05%)
Aug 01, 2016
2.460
2.500
2.450
2.474
54,482
+0.01(+0.57%)
Jul 29, 2016
2.440
2.484
2.440
2.460
31,508
+0.03(+1.23%)
Jul 28, 2016
2.470
2.470
2.430
2.430
6,911
-0.04(-1.62%)
Jul 27, 2016
2.500
2.500
2.470
2.470
85,040
+0.01(+0.41%)
Jul 26, 2016
2.440
2.490
2.440
2.460
135,803
+0.03(+1.23%)
Jul 25, 2016
2.410
2.430
2.410
2.430
6,095
-0.01(-0.41%)
Jul 22, 2016
2.420
2.449
2.420
2.440
27,518
+0.04(+1.50%)
Jul 21, 2016
2.400
2.430
2.394
2.404
26,310
+0.10(+4.16%)
Jul 20, 2016
2.270
2.314
2.250
2.308
32,170
-0.02(-0.94%)
Jul 19, 2016
2.390
2.398
2.320
2.330
60,800
-0.12(-4.90%)
Jul 18, 2016
2.460
2.486
2.440
2.450
19,911
+0.02(+0.82%)
Jul 15, 2016
2.500
2.500
2.430
2.430
26,750
-0.07(-2.80%)
Jul 14, 2016
2.480
2.500
2.480
2.500
15,508
+0.08(+3.31%)
Jul 13, 2016
2.550
2.556
2.420
2.420
329,583
-0.03(-1.22%)
Jul 12, 2016
2.410
2.480
2.410
2.450
481,169
+0.17(+7.46%)
Jul 11, 2016
2.260
2.330
2.260
2.280
178,655
+0.12(+5.56%)
Jul 08, 2016
2.160
2.160
2.140
2.160
23,064
+0.04(+1.89%)
Jul 07, 2016
2.196
2.200
2.136
2.120
13,075
+0.06(+3.11%)
Jul 05, 2016
2.116
2.116
2.050
2.056
11,402
-0.01(-0.68%)
Jul 01, 2016
2.070
2.070
2.070
0
+0.01(+0.34%)
Jun 30, 2016
2.036
2.068
2.018
2.063
29,793
+0.08(+4.19%)
Jun 29, 2016
1.920
2.000
1.920
1.980
83,900
+0.09(+4.76%)
Jun 28, 2016
1.880
1.890
1.850
1.890
71,811
+0.07(+3.85%)
Jun 27, 2016
1.820
1.830
1.770
1.820
136,758
-0.07(-3.70%)
Jun 24, 2016
1.920
1.980
1.880
1.890
272,455
-0.36(-16.00%)
Jun 23, 2016
2.240
2.280
2.240
2.250
27,250
+0.08(+3.69%)
Jun 22, 2016
2.200
2.200
2.170
2.170
2,220
+0.04(+1.83%)
Jun 21, 2016
2.180
2.180
2.130
2.131
42,205
-0.01(-0.42%)
Jun 20, 2016
2.104
2.144
2.100
2.140
47,600
+0.12(+5.94%)
Jun 17, 2016
1.970
2.020
1.970
2.020
69,922
+0.03(+1.51%)
Jun 16, 2016
1.960
1.990
1.920
1.990
26,200
+0.06(+3.11%)
Jun 15, 2016
1.910
1.962
1.910
1.930
56,575
+0.12(+6.63%)
Jun 14, 2016
1.870
1.870
1.800
1.810
41,209
-0.07(-3.93%)
Jun 13, 2016
1.900
1.906
1.884
1.884
20,600
-0.03(-1.36%)
Jun 10, 2016
1.940
1.940
1.900
1.910
50,010
-0.10(-4.98%)
Jun 09, 2016
2.025
2.025
1.990
2.010
26,059
-0.12(-5.81%)
Jun 08, 2016
2.130
2.160
2.120
2.134
44,077
+0.11(+5.33%)
Jun 07, 2016
2.066
2.070
2.026
2.026
29,326
-0.07(-3.52%)
Jun 06, 2016
2.052
2.100
2.050
2.100
23,900
+0.12(+6.33%)
Jun 03, 2016
1.950
1.980
1.910
1.975
26,442
+0.11(+5.95%)
Jun 02, 2016
1.860
1.880
1.850
1.864
4,172
-0.02(-0.85%)
Jun 01, 2016
1.846
1.880
1.810
1.880
46,126
-0.02(-1.05%)
May 31, 2016
1.937
1.940
1.900
1.900
23,195
-0.08(-4.04%)
May 27, 2016
1.980
1.980
1.980
0
-0.03(-1.49%)
May 26, 2016
2.040
2.040
1.998
2.010
30,600
+0.03(+1.52%)
May 25, 2016
1.940
1.980
1.940
1.980
14,316
+0.06(+3.13%)
May 24, 2016
1.900
1.920
1.888
1.920
56,263
+0.03(+1.80%)
May 23, 2016
1.850
1.890
1.838
1.886
133,947
+0.03(+1.40%)
May 20, 2016
1.920
1.920
1.830
1.860
127,200
-0.01(-0.53%)
May 19, 2016
1.870
1.872
1.816
1.870
21,100
-0.02(-1.06%)
May 18, 2016
1.900
1.945
1.890
1.890
40,775
-0.07(-3.57%)
May 17, 2016
1.950
2.006
1.950
1.960
13,000
+0.02(+1.03%)
May 16, 2016
1.920
1.959
1.920
1.940
45,375
+0.08(+4.19%)
May 13, 2016
1.880
1.890
1.850
1.862
125,686
-0.08(-3.97%)
May 12, 2016
2.000
2.000
1.880
1.939
136,350
-0.06(-3.05%)
May 11, 2016
1.966
2.000
1.966
2.000
165,838
+0.06(+3.09%)
May 10, 2016
1.940
1.960
1.918
1.940
32,288
-0.01(-0.51%)
May 09, 2016
1.967
1.967
1.900
1.950
28,666
-0.15(-7.14%)
May 06, 2016
2.093
2.100
2.090
2.100
2,450
-0.02(-0.94%)
May 05, 2016
2.110
2.120
2.110
2.120
2,318
+0.02(+0.95%)
May 04, 2016
2.110
2.150
2.096
2.100
61,936
-0.09(-4.11%)
May 03, 2016
2.240
2.240
2.150
2.190
69,429
-0.20(-8.37%)
May 02, 2016
2.410
2.410
2.360
2.390
9,350
+0.02(+0.84%)
Apr 29, 2016
2.330
2.420
2.330
2.370
40,329
+0.10(+4.41%)
Apr 28, 2016
2.220
2.290
2.220
2.270
45,035
+0.05(+2.25%)
Apr 27, 2016
2.190
2.230
2.190
2.220
5,700
-0.01(-0.45%)
Apr 26, 2016
2.210
2.230
2.210
2.230
22,084
+0.04(+1.83%)
Apr 25, 2016
2.290
2.290
2.190
2.190
17,027
-0.14(-6.01%)
Apr 22, 2016
2.350
2.350
2.322
2.330
10,200
-0.06(-2.67%)
Apr 21, 2016
2.420
2.420
2.380
2.394
17,407
-0.07(-2.68%)
Apr 20, 2016
2.420
2.460
2.390
2.460
137,899
+0.00(+0.00%)
Apr 19, 2016
2.380
2.460
2.380
2.460
103,007
+0.21(+9.33%)
Apr 18, 2016
2.254
2.254
2.240
2.250
12,600
+0.06(+2.74%)
Apr 15, 2016
2.192
2.214
2.180
2.190
21,200
-0.06(-2.49%)
Apr 14, 2016
2.240
2.246
2.240
2.246
65,586
+0.01(+0.27%)
Apr 13, 2016
2.220
2.250
2.220
2.240
13,900
+0.08(+3.90%)
Apr 12, 2016
2.100
2.160
2.100
2.156
9,231
+0.14(+6.94%)
Apr 11, 2016
2.000
2.020
2.000
2.016
21,040
+0.08(+3.92%)
Apr 08, 2016
1.920
1.950
1.900
1.940
91,549
+0.06(+3.41%)
Apr 07, 2016
1.940
1.940
1.860
1.876
45,182
-0.11(-5.73%)
Apr 06, 2016
1.930
1.996
1.890
1.990
105,575
-0.03(-1.24%)
Apr 05, 2016
1.970
2.030
1.970
2.015
32,895
-0.10(-4.95%)
Apr 04, 2016
2.180
2.180
2.120
2.120
12,617
-0.04(-1.85%)
Apr 01, 2016
2.119
2.160
2.100
2.160
17,575
-0.09(-4.00%)
Mar 31, 2016
2.250
2.260
2.250
2.250
4,900
+0.08(+3.45%)
Mar 30, 2016
2.220
2.258
2.150
2.175
28,518
+0.04(+1.92%)
Mar 29, 2016
2.080
2.140
2.050
2.134
40,000
-0.05(-2.38%)
Mar 28, 2016
2.190
2.190
2.160
2.186
681
+0.03(+1.58%)
Mar 24, 2016
2.152
2.152
2.152
0
+0.02(+1.03%)
Mar 23, 2016
2.240
2.240
2.120
2.130
53,717
-0.17(-7.39%)
Mar 22, 2016
2.230
2.300
2.230
2.300
8,585
+0.01(+0.44%)
Mar 21, 2016
2.300
2.300
2.260
2.290
5,550
-0.01(-0.43%)
Mar 18, 2016
2.320
2.352
2.300
2.300
73,087
+0.01(+0.44%)
Mar 17, 2016
2.260
2.290
2.230
2.290
61,054
+0.18(+8.53%)
Mar 16, 2016
2.030
2.110
2.030
2.110
6,760
+0.11(+5.50%)
Mar 15, 2016
1.990
2.000
1.960
2.000
35,795
-0.12(-5.66%)
Mar 14, 2016
2.150
2.150
2.100
2.120
499,445
+0.09(+4.43%)
Mar 11, 2016
1.990
2.060
1.990
2.030
17,470
+0.07(+3.57%)
Mar 10, 2016
1.950
2.000
1.940
1.960
125,805
-0.07(-3.45%)
Mar 09, 2016
2.060
2.060
1.970
2.030
45,273
+0.03(+1.45%)
Mar 08, 2016
2.200
2.208
1.970
2.001
120,578
-0.42(-17.31%)
Mar 07, 2016
2.260
2.442
2.250
2.420
178,378
+0.18(+8.06%)
Mar 04, 2016
2.090
2.180
2.090
2.240
171,887
+0.18(+8.71%)
Mar 03, 2016
2.050
2.062
2.014
2.060
85,924
+0.10(+5.10%)
Mar 02, 2016
1.844
1.960
1.800
1.960
107,562
+0.12(+6.52%)
Mar 01, 2016
1.790
1.840
1.774
1.840
25,375
+0.00(+0.00%)
Feb 29, 2016
1.830
1.869
1.830
1.840
47,402
+0.07(+3.95%)
Feb 26, 2016
1.750
1.800
1.740
1.770
40,630
+0.10(+5.99%)
Feb 25, 2016
1.680
1.690
1.630
1.670
29,178
-0.01(-0.60%)
Feb 24, 2016
1.610
1.680
1.600
1.680
222,246
-0.12(-6.67%)
Feb 23, 2016
1.850
1.850
1.790
1.800
103,253
-0.05(-2.81%)
Feb 22, 2016
1.790
1.890
1.790
1.852
182,335
+0.18(+10.90%)
Feb 19, 2016
1.668
1.690
1.668
1.670
38,701
+0.00(+0.00%)
Feb 18, 2016
1.730
1.730
1.670
1.670
84,563
-0.02(-1.18%)
Feb 17, 2016
1.600
1.710
1.600
1.690
112,905
+0.21(+14.23%)
Feb 16, 2016
1.500
1.500
1.464
1.480
42,150
+0.07(+4.93%)
Feb 12, 2016
1.410
1.410
1.410
0
+0.13(+10.16%)
Feb 11, 2016
1.280
1.290
1.270
1.280
26,488
-0.09(-6.57%)
Feb 10, 2016
1.340
1.370
1.340
1.370
11,855
-0.04(-2.84%)
Feb 09, 2016
1.390
1.410
1.370
1.410
169,889
-0.07(-4.73%)
Feb 08, 2016
1.410
1.492
1.410
1.480
54,736
+0.02(+1.37%)
Feb 05, 2016
1.470
1.490
1.460
1.460
127,019
+0.05(+3.55%)
Feb 04, 2016
1.340
1.470
1.340
1.410
1,095,537
+0.15(+11.90%)
Feb 03, 2016
1.260
1.260
1.220
1.260
43,883
+0.05(+4.13%)
Feb 02, 2016
1.200
1.210
1.190
1.210
2,052
-0.05(-3.97%)
Feb 01, 2016
1.250
1.276
1.234
1.260
10,830
-0.03(-2.17%)
Jan 29, 2016
1.260
1.288
1.260
1.288
55,660
-0.03(-2.39%)
Jan 28, 2016
1.350
1.350
1.300
1.319
108,520
+0.03(+2.29%)
Jan 27, 2016
1.300
1.320
1.290
1.290
7,900
+0.02(+1.57%)
Jan 26, 2016
1.220
1.270
1.210
1.270
119,524
+0.10(+8.55%)
Jan 25, 2016
1.200
1.200
1.160
1.170
10,066
+0.03(+2.63%)
Jan 22, 2016
1.169
1.169
1.110
1.140
2,521,660
-0.03(-2.56%)
Jan 21, 2016
1.090
1.180
1.050
1.170
29,514
+0.12(+11.43%)
Jan 20, 2016
1.090
1.090
1.010
1.050
169,651
-0.10(-8.70%)
Jan 19, 2016
1.180
1.180
1.110
1.150
61,505
+0.08(+7.53%)
Jan 15, 2016
1.069
1.069
1.069
0
-0.06(-5.35%)
Jan 14, 2016
1.070
1.170
1.070
1.130
214,097
+0.11(+10.68%)
Jan 13, 2016
1.100
1.100
1.021
1.021
40,650
-0.03(-2.76%)
Jan 12, 2016
1.100
1.100
1.010
1.050
139,334
-0.04(-3.63%)
Jan 11, 2016
1.150
1.180
1.060
1.089
73,292
-0.06(-5.26%)
Jan 08, 2016
1.160
1.190
1.120
1.150
101,229
+0.01(+0.88%)
Jan 07, 2016
1.180
1.180
1.130
1.140
365,281
-0.11(-8.43%)
Jan 06, 2016
1.240
1.260
1.240
1.245
44,320
-0.07(-5.68%)
Jan 05, 2016
1.320
1.320
1.300
1.320
16,250
+0.05(+3.94%)
Jan 04, 2016
1.280
1.280
1.260
1.270
43,702
-0.09(-6.62%)
Dec 31, 2015
1.360
1.360
1.360
0
+0.05(+3.82%)
Dec 30, 2015
1.340
1.340
1.310
1.310
30,763
-0.05(-3.68%)
Dec 29, 2015
1.360
1.390
1.350
1.360
76,740
+0.03(+2.26%)
Dec 28, 2015
1.340
1.370
1.330
1.330
103,715
-0.07(-5.00%)
Dec 24, 2015
1.400
1.400
1.400
0
+0.01(+0.57%)
Dec 23, 2015
1.350
1.410
1.350
1.392
43,060
+0.09(+7.08%)
Dec 22, 2015
1.240
1.300
1.240
1.300
1,139,557
+0.07(+5.65%)
Dec 21, 2015
1.250
1.270
1.230
1.230
126,531
+0.03(+2.54%)
Dec 18, 2015
1.230
1.230
1.200
1.200
121,376
-0.01(-0.66%)
Dec 17, 2015
1.250
1.250
1.200
1.208
25,900
-0.07(-5.63%)
Dec 16, 2015
1.273
1.290
1.230
1.280
100,640
+0.03(+2.73%)
Dec 15, 2015
1.264
1.264
1.230
1.246
43,548
-0.02(-1.89%)
Dec 14, 2015
1.270
1.270
1.200
1.270
111,923
-0.03(-2.38%)
Dec 11, 2015
1.300
1.310
1.270
1.301
72,098
-0.04(-2.77%)
Dec 10, 2015
1.380
1.380
1.330
1.338
112,542
+0.10(+8.25%)
Dec 09, 2015
1.240
1.280
1.230
1.236
128,512
+0.04(+3.34%)
Dec 08, 2015
1.200
1.210
1.180
1.196
180,204
-0.08(-6.56%)
Dec 07, 2015
1.312
1.314
1.280
1.280
46,625
-0.04(-3.03%)
Dec 04, 2015
1.350
1.350
1.310
1.320
351,836
-0.04(-2.94%)
Dec 03, 2015
1.410
1.410
1.360
1.360
35,945
-0.01(-0.73%)
Dec 02, 2015
1.400
1.400
1.370
1.370
10,527
-0.05(-3.52%)
Dec 01, 2015
1.430
1.450
1.410
1.420
95,095
-0.03(-2.07%)
Nov 30, 2015
1.460
1.470
1.430
1.450
68,116
+0.08(+5.84%)
Nov 27, 2015
1.378
1.410
1.370
1.370
1,727
+0.01(+0.74%)
Nov 25, 2015
1.360
1.360
1.360
0
-0.04(-2.86%)
Nov 24, 2015
1.420
1.420
1.370
1.400
109,815
+0.05(+3.70%)
Nov 23, 2015
1.350
90,573
-0.05(-3.57%)
Nov 20, 2015
1.460
1.474
1.400
1.400
94,193
-0.05(-3.18%)
Nov 19, 2015
1.440
1.460
1.430
1.446
47,700
+0.01(+0.42%)
Nov 18, 2015
1.440
1.440
1.400
1.440
136,661
+0.10(+7.46%)
Nov 17, 2015
1.380
1.380
1.320
1.340
169,349
-0.05(-3.60%)
Nov 16, 2015
1.440
1.440
1.350
1.390
105,176
-0.05(-3.20%)
Nov 13, 2015
1.490
1.490
1.400
1.436
152,572
-0.03(-2.31%)
Nov 12, 2015
1.410
1.480
1.390
1.470
160,884
-0.11(-6.96%)
Nov 11, 2015
1.600
1.600
1.560
1.580
93,907
-0.01(-0.63%)
Nov 10, 2015
1.600
1.630
1.570
1.590
47,507
-0.05(-3.05%)
Nov 09, 2015
1.740
1.740
1.630
1.640
118,844
-0.11(-6.29%)
Nov 06, 2015
1.730
1.760
1.710
1.750
1,092,595
-0.12(-6.42%)
Nov 05, 2015
1.890
1.910
1.850
1.870
109,832
-0.09(-4.59%)
Nov 04, 2015
1.970
1.990
1.920
1.960
212,348
+0.14(+7.69%)
Nov 03, 2015
1.820
1.830
1.790
1.820
108,368
+0.05(+2.82%)
Nov 02, 2015
1.770
1.794
1.750
1.770
6,910
+0.01(+0.57%)
Oct 30, 2015
1.740
1.740
1.730
1.760
41,027
+0.08(+4.76%)
Oct 29, 2015
1.720
1.720
1.680
1.680
82,827
-0.05(-2.89%)
Oct 28, 2015
1.700
1.790
1.690
1.730
9,962
+0.01(+0.58%)
Oct 27, 2015
1.710
1.730
1.700
1.720
16,456
-0.07(-3.91%)
Oct 26, 2015
1.830
1.870
1.760
1.790
92,481
-0.05(-2.72%)
Oct 23, 2015
1.850
1.860
1.812
1.840
36,048
+0.05(+2.79%)
Oct 22, 2015
1.720
1.850
1.720
1.790
31,573
+0.11(+6.55%)
Oct 21, 2015
1.700
1.720
1.680
1.680
14,870
-0.07(-4.00%)
Oct 20, 2015
1.689
1.766
1.670
1.750
49,679
+0.07(+4.29%)
Oct 19, 2015
1.750
1.750
1.644
1.678
137,716
-0.12(-6.78%)
Oct 16, 2015
1.850
1.850
1.780
1.800
84,256
-0.04(-2.07%)
Oct 15, 2015
1.800
1.850
1.800
1.838
40,553
-0.01(-0.65%)
Oct 14, 2015
1.870
1.918
1.840
1.850
97,752
+0.05(+2.78%)
Oct 13, 2015
1.750
1.820
1.730
1.800
120,907
-0.05(-2.70%)
Oct 12, 2015
1.940
1.940
1.830
1.850
135,929
-0.13(-6.57%)
Oct 09, 2015
2.020
2.076
1.920
1.980
156,489
+0.15(+8.20%)
Oct 08, 2015
1.830
1.850
1.800
1.830
188,402
-0.11(-5.67%)
Oct 07, 2015
2.000
2.012
1.860
1.940
368,261
+0.15(+8.26%)
Oct 06, 2015
1.750
1.830
1.730
1.792
410,433
+0.07(+4.07%)
Oct 05, 2015
1.630
1.794
1.630
1.722
355,667
+0.20(+13.29%)
Oct 02, 2015
1.420
1.520
1.388
1.520
259,783
+0.14(+10.14%)
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.