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
)
6.350
+0.134 (+2.16%)
Streaming Delayed Price
Updated: 3:23 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 (%)
Nov 30, 2017
4.610
4.630
4.576
4.578
27,935
-0.02(-0.48%)
Nov 29, 2017
4.660
4.700
4.560
4.600
24,221
-0.10(-2.13%)
Nov 28, 2017
4.670
4.700
4.620
4.700
34,418
-0.08(-1.67%)
Nov 27, 2017
4.770
4.800
4.750
4.780
62,648
-0.07(-1.48%)
Nov 24, 2017
4.830
4.870
4.830
4.852
21,310
+0.02(+0.46%)
Nov 22, 2017
4.830
4.850
4.800
4.830
18,930
+0.04(+0.84%)
Nov 21, 2017
4.788
4.830
4.788
4.790
44,679
+0.02(+0.42%)
Nov 20, 2017
4.696
4.780
4.696
4.770
18,697
+0.07(+1.49%)
Nov 17, 2017
4.670
4.700
4.640
4.700
28,932
+0.03(+0.56%)
Nov 16, 2017
4.680
4.694
4.640
4.674
48,007
+0.07(+1.56%)
Nov 15, 2017
4.560
4.610
4.520
4.602
48,942
-0.07(-1.46%)
Nov 14, 2017
4.700
4.770
4.610
4.670
66,756
-0.11(-2.30%)
Nov 13, 2017
4.744
4.800
4.720
4.780
28,307
+0.01(+0.21%)
Nov 10, 2017
4.770
4.830
4.760
4.770
96,269
+0.02(+0.42%)
Nov 09, 2017
4.750
4.790
4.725
4.750
458,270
-0.12(-2.46%)
Nov 08, 2017
4.870
4.872
4.834
4.870
42,583
+0.02(+0.41%)
Nov 07, 2017
4.890
4.930
4.830
4.850
64,411
-0.10(-2.02%)
Nov 06, 2017
4.930
4.960
4.914
4.950
22,182
-0.01(-0.24%)
Nov 03, 2017
5.000
5.000
4.930
4.962
28,387
-0.03(-0.60%)
Nov 02, 2017
4.950
5.020
4.950
4.992
25,676
+0.02(+0.44%)
Nov 01, 2017
5.010
5.010
4.970
4.970
31,696
+0.13(+2.73%)
Oct 31, 2017
4.820
4.860
4.760
4.838
78,188
-0.03(-0.62%)
Oct 30, 2017
4.845
4.900
4.845
4.868
33,098
+0.02(+0.37%)
Oct 27, 2017
4.830
4.856
4.800
4.850
158,913
-0.13(-2.61%)
Oct 26, 2017
4.990
5.000
4.980
4.980
28,349
+0.00(+0.00%)
Oct 25, 2017
5.025
5.050
4.960
4.980
48,408
-0.11(-2.16%)
Oct 24, 2017
5.050
5.100
5.040
5.090
111,865
+0.08(+1.52%)
Oct 23, 2017
5.010
5.030
4.978
5.014
51,467
+0.01(+0.28%)
Oct 20, 2017
4.980
5.000
4.940
5.000
53,017
+0.03(+0.52%)
Oct 19, 2017
4.940
4.990
4.926
4.974
40,232
+0.01(+0.28%)
Oct 18, 2017
4.960
4.990
4.910
4.960
16,547
+0.00(+0.00%)
Oct 17, 2017
5.060
5.060
4.940
4.960
31,037
-0.13(-2.55%)
Oct 16, 2017
5.090
5.140
5.066
5.090
69,131
+0.06(+1.27%)
Oct 13, 2017
4.990
5.050
4.990
5.026
145,777
+0.15(+3.16%)
Oct 12, 2017
4.800
4.890
4.800
4.872
37,581
+0.05(+1.12%)
Oct 11, 2017
4.812
4.820
4.786
4.818
60,644
-0.03(-0.66%)
Oct 10, 2017
4.820
4.850
4.790
4.850
92,692
+0.11(+2.28%)
Oct 09, 2017
4.800
4.820
4.740
4.742
32,928
-0.07(-1.41%)
Oct 06, 2017
4.830
4.830
4.800
4.810
20,031
-0.06(-1.23%)
Oct 05, 2017
4.810
4.870
4.810
4.870
74,819
+0.10(+2.01%)
Oct 04, 2017
4.718
4.790
4.718
4.774
43,679
+0.08(+1.79%)
Oct 03, 2017
4.660
4.700
4.660
4.690
23,662
+0.05(+1.08%)
Oct 02, 2017
4.630
4.674
4.600
4.640
100,634
+0.04(+0.87%)
Sep 29, 2017
4.570
4.620
4.550
4.600
61,859
+0.06(+1.32%)
Sep 28, 2017
4.550
4.570
4.500
4.540
216,530
-0.07(-1.52%)
Sep 27, 2017
4.608
4.626
4.570
4.610
123,949
+0.04(+0.88%)
Sep 26, 2017
4.650
4.680
4.560
4.570
62,322
-0.05(-1.08%)
Sep 25, 2017
4.665
4.690
4.610
4.620
51,042
-0.06(-1.20%)
Sep 22, 2017
4.660
4.700
4.620
4.676
45,943
-0.01(-0.21%)
Sep 21, 2017
4.660
4.710
4.650
4.686
20,415
-0.01(-0.30%)
Sep 20, 2017
4.700
4.750
4.696
4.700
47,945
+0.00(+0.00%)
Sep 19, 2017
4.660
4.700
4.660
4.700
49,544
+0.05(+1.08%)
Sep 18, 2017
4.700
4.700
4.650
4.650
73,654
-0.05(-1.06%)
Sep 15, 2017
4.700
4.700
4.660
4.700
26,874
-0.05(-1.05%)
Sep 14, 2017
4.740
4.750
4.690
4.750
85,010
-0.07(-1.49%)
Sep 13, 2017
4.860
4.870
4.780
4.822
78,031
-0.14(-2.78%)
Sep 12, 2017
4.880
4.960
4.880
4.960
96,168
+0.08(+1.64%)
Sep 11, 2017
4.850
4.890
4.800
4.880
25,589
+0.08(+1.67%)
Sep 08, 2017
4.830
4.890
4.780
4.800
1,166,357
-0.02(-0.50%)
Sep 07, 2017
4.830
4.840
4.788
4.824
55,290
+0.01(+0.29%)
Sep 06, 2017
4.770
4.810
4.766
4.810
41,814
+0.08(+1.69%)
Sep 05, 2017
4.776
4.780
4.670
4.730
202,642
-0.06(-1.21%)
Sep 01, 2017
4.738
4.790
4.730
4.788
43,488
+0.13(+2.75%)
Aug 31, 2017
4.650
4.672
4.628
4.660
56,212
+0.05(+1.13%)
Aug 30, 2017
4.630
4.630
4.600
4.608
14,189
+0.03(+0.61%)
Aug 29, 2017
4.530
4.590
4.530
4.580
57,155
-0.01(-0.22%)
Aug 28, 2017
4.620
4.650
4.550
4.590
55,120
+0.05(+1.15%)
Aug 25, 2017
4.570
4.582
4.530
4.538
33,844
+0.01(+0.27%)
Aug 24, 2017
4.540
4.550
4.516
4.526
163,807
-0.02(-0.53%)
Aug 23, 2017
4.500
4.550
4.470
4.550
56,412
+0.06(+1.43%)
Aug 22, 2017
4.460
4.500
4.440
4.486
36,402
+0.05(+1.17%)
Aug 21, 2017
4.450
4.450
4.410
4.434
74,162
+0.02(+0.36%)
Aug 18, 2017
4.400
4.430
4.370
4.418
127,801
-0.02(-0.54%)
Aug 17, 2017
4.480
4.480
4.420
4.442
15,872
-0.02(-0.45%)
Aug 16, 2017
4.386
4.470
4.380
4.462
12,769
+0.17(+4.01%)
Aug 15, 2017
4.230
4.290
4.230
4.290
40,539
-0.03(-0.65%)
Aug 14, 2017
4.270
4.330
4.270
4.318
102,268
+0.13(+3.05%)
Aug 11, 2017
4.175
4.200
4.150
4.190
183,747
-0.10(-2.33%)
Aug 10, 2017
4.350
4.350
4.250
4.290
143,860
-0.15(-3.38%)
Aug 09, 2017
4.440
4.454
4.400
4.440
35,090
-0.06(-1.33%)
Aug 08, 2017
4.510
4.520
4.480
4.500
94,175
-0.03(-0.66%)
Aug 07, 2017
4.510
4.530
4.490
4.530
84,919
+0.10(+2.26%)
Aug 04, 2017
4.430
4.430
4.400
4.430
21,683
+0.03(+0.73%)
Aug 03, 2017
4.410
4.410
4.370
4.398
128,583
-0.00(-0.05%)
Aug 02, 2017
4.410
4.420
4.380
4.400
136,198
-0.06(-1.35%)
Aug 01, 2017
4.462
4.480
4.436
4.460
77,841
+0.01(+0.22%)
Jul 31, 2017
4.420
4.450
4.390
4.450
148,351
+0.07(+1.64%)
Jul 28, 2017
4.308
4.380
4.298
4.378
73,317
+0.09(+2.05%)
Jul 27, 2017
4.380
4.390
4.290
4.290
73,208
-0.07(-1.61%)
Jul 26, 2017
4.352
4.360
4.280
4.360
86,702
+0.03(+0.74%)
Jul 25, 2017
4.290
4.340
4.260
4.328
103,104
+0.22(+5.30%)
Jul 24, 2017
4.080
4.110
4.068
4.110
127,644
+0.01(+0.24%)
Jul 21, 2017
4.142
4.150
4.070
4.100
394,018
-0.09(-2.15%)
Jul 20, 2017
4.160
4.220
4.120
4.190
309,331
-0.04(-0.95%)
Jul 19, 2017
4.200
4.230
4.180
4.230
7,597
+0.06(+1.49%)
Jul 18, 2017
4.160
4.180
4.140
4.168
62,350
-0.03(-0.76%)
Jul 17, 2017
4.200
4.205
4.190
4.200
8,440
+0.05(+1.20%)
Jul 14, 2017
4.128
4.150
4.118
4.150
68,833
+0.06(+1.42%)
Jul 13, 2017
4.050
4.100
4.050
4.092
19,148
+0.02(+0.54%)
Jul 12, 2017
4.058
4.074
4.030
4.070
44,860
+0.09(+2.21%)
Jul 11, 2017
3.920
3.982
3.920
3.982
13,053
+0.10(+2.52%)
Jul 10, 2017
3.820
3.890
3.820
3.884
146,575
+0.09(+2.26%)
Jul 07, 2017
3.860
3.860
3.798
3.798
2,500
-0.06(-1.61%)
Jul 06, 2017
3.880
3.920
3.860
3.860
10,206
-0.13(-3.26%)
Jul 05, 2017
3.970
3.990
3.960
3.990
23,252
+0.09(+2.31%)
Jul 03, 2017
3.820
3.920
3.820
3.900
34,700
+0.15(+4.00%)
Jun 30, 2017
3.740
3.750
3.740
3.750
3,200
+0.02(+0.54%)
Jun 29, 2017
3.766
3.766
3.730
3.730
10,790
+0.08(+2.19%)
Jun 28, 2017
3.650
3.700
3.650
3.650
30,809
-0.03(-0.87%)
Jun 27, 2017
3.650
3.682
3.650
3.682
12,411
+0.13(+3.72%)
Jun 26, 2017
3.566
3.590
3.550
3.550
8,199
-0.04(-1.11%)
Jun 23, 2017
3.546
3.590
3.520
3.590
14,560
+0.04(+1.07%)
Jun 22, 2017
3.530
3.580
3.530
3.552
160,035
-0.01(-0.22%)
Jun 21, 2017
3.548
3.580
3.540
3.560
28,250
+0.07(+2.01%)
Jun 20, 2017
3.508
3.516
3.490
3.490
8,090
-0.19(-5.27%)
Jun 19, 2017
3.646
3.684
3.640
3.684
9,369
+0.12(+3.25%)
Jun 16, 2017
3.580
3.600
3.564
3.568
9,964
-0.05(-1.44%)
Jun 15, 2017
3.590
3.640
3.580
3.620
64,775
-0.03(-0.82%)
Jun 14, 2017
3.750
3.750
3.650
3.650
16,336
-0.09(-2.46%)
Jun 13, 2017
3.720
3.750
3.710
3.742
19,405
+0.02(+0.59%)
Jun 12, 2017
3.750
3.750
3.720
3.720
5,327
+0.01(+0.16%)
Jun 09, 2017
3.750
3.750
3.712
3.714
11,384
-0.08(-2.01%)
Jun 08, 2017
3.646
3.790
3.646
3.790
27,125
+0.15(+4.12%)
Jun 07, 2017
3.722
3.734
3.630
3.640
5,464
+0.02(+0.55%)
Jun 06, 2017
3.623
3.660
3.600
3.620
43,680
-0.06(-1.63%)
Jun 05, 2017
3.680
3.680
3.650
3.680
7,700
-0.02(-0.65%)
Jun 02, 2017
3.690
3.704
3.680
3.704
8,293
+0.01(+0.38%)
Jun 01, 2017
3.670
3.710
3.650
3.690
23,825
-0.03(-0.81%)
May 31, 2017
3.720
3.720
3.690
3.720
1,505
-0.06(-1.59%)
May 30, 2017
3.780
3.810
3.760
3.780
8,151
+0.03(+0.80%)
May 26, 2017
3.740
3.750
3.740
3.750
10,859
+0.01(+0.27%)
May 25, 2017
3.790
3.800
3.740
3.740
31,800
-0.05(-1.32%)
May 24, 2017
3.770
3.812
3.770
3.790
27,851
+0.04(+1.05%)
May 23, 2017
3.836
3.836
3.751
3.751
3,529
-0.10(-2.58%)
May 22, 2017
3.860
3.870
3.840
3.850
39,620
+0.01(+0.26%)
May 19, 2017
3.810
3.872
3.810
3.840
13,190
+0.05(+1.32%)
May 18, 2017
3.700
3.800
3.690
3.790
102,134
+0.08(+2.24%)
May 17, 2017
3.770
3.780
3.707
3.707
16,000
-0.12(-3.21%)
May 16, 2017
3.800
3.830
3.800
3.830
15,920
+0.03(+0.79%)
May 15, 2017
3.810
3.810
3.790
3.800
12,180
+0.13(+3.49%)
May 12, 2017
3.686
3.686
3.660
3.672
36,263
-0.07(-1.82%)
May 11, 2017
3.732
3.740
3.732
3.740
12,651
+0.00(+0.00%)
May 10, 2017
3.750
3.760
3.740
3.740
4,686
+0.00(+0.00%)
May 09, 2017
3.760
3.780
3.740
3.740
28,800
+0.05(+1.36%)
May 08, 2017
3.680
3.700
3.660
3.690
16,928
-0.07(-1.86%)
May 05, 2017
3.630
3.800
3.630
3.760
56,785
+0.20(+5.62%)
May 04, 2017
3.560
3.620
3.550
3.560
43,236
-0.11(-3.00%)
May 03, 2017
3.720
3.740
3.660
3.670
39,156
-0.20(-5.17%)
May 02, 2017
3.856
3.880
3.820
3.870
13,996
-0.08(-2.03%)
May 01, 2017
3.950
3.970
3.900
3.950
16,845
+0.03(+0.87%)
Apr 28, 2017
3.950
3.950
3.916
3.916
6,355
-0.00(-0.10%)
Apr 27, 2017
3.850
3.920
3.850
3.920
2,395
-0.02(-0.61%)
Apr 26, 2017
3.880
3.980
3.880
3.944
82,451
-0.07(-1.65%)
Apr 25, 2017
4.000
4.010
3.970
4.010
89,988
+0.13(+3.35%)
Apr 24, 2017
3.870
3.924
3.870
3.880
5,375
+0.08(+2.11%)
Apr 21, 2017
3.786
3.800
3.786
3.800
1,550
-0.05(-1.30%)
Apr 20, 2017
3.840
3.880
3.820
3.850
103,017
+0.11(+2.94%)
Apr 19, 2017
3.800
3.827
3.740
3.740
4,100
-0.00(-0.05%)
Apr 18, 2017
3.800
3.800
3.700
3.742
178,668
-0.10(-2.55%)
Apr 17, 2017
3.928
3.928
3.840
3.840
52,173
+0.00(+0.00%)
Apr 13, 2017
3.840
3.856
3.820
3.840
20,347
-0.04(-1.03%)
Apr 12, 2017
3.940
3.940
3.880
3.880
38,425
-0.14(-3.41%)
Apr 11, 2017
4.020
4.020
3.960
4.017
27,920
+0.03(+0.68%)
Apr 10, 2017
3.980
3.990
3.956
3.990
3,002
+0.03(+0.76%)
Apr 07, 2017
3.920
4.000
3.920
3.960
3,400
-0.00(-0.10%)
Apr 06, 2017
4.010
4.010
3.964
3.964
11,547
-0.04(-0.90%)
Apr 05, 2017
4.040
4.080
4.000
4.000
36,889
+0.00(+0.00%)
Apr 04, 2017
3.992
4.000
3.960
4.000
3,958
+0.08(+2.09%)
Apr 03, 2017
3.940
3.970
3.890
3.918
30,038
-0.01(-0.15%)
Mar 31, 2017
3.890
3.930
3.870
3.924
2,453
-0.03(-0.66%)
Mar 30, 2017
3.970
3.980
3.940
3.950
2,141
+0.05(+1.23%)
Mar 29, 2017
3.850
3.902
3.850
3.902
10,450
+0.00(+0.05%)
Mar 28, 2017
3.870
3.920
3.870
3.900
9,739
-0.03(-0.76%)
Mar 27, 2017
3.870
3.930
3.820
3.930
54,734
-0.09(-2.23%)
Mar 24, 2017
4.028
4.028
3.980
4.020
73,245
+0.01(+0.24%)
Mar 23, 2017
4.050
4.050
4.010
4.010
3,147
-0.13(-3.18%)
Mar 22, 2017
4.100
4.150
4.100
4.142
89,201
+0.04(+1.02%)
Mar 21, 2017
4.260
4.260
4.100
4.100
159,254
-0.17(-3.98%)
Mar 20, 2017
4.270
4.282
4.236
4.270
42,376
+0.01(+0.23%)
Mar 17, 2017
4.240
4.280
4.240
4.260
11,950
+0.02(+0.47%)
Mar 16, 2017
4.200
4.240
4.190
4.240
64,262
+0.16(+3.87%)
Mar 15, 2017
3.930
4.082
3.920
4.082
51,573
+0.25(+6.58%)
Mar 14, 2017
3.790
3.870
3.760
3.830
157,284
-0.01(-0.34%)
Mar 13, 2017
3.868
3.872
3.843
3.843
49,091
+0.06(+1.53%)
Mar 10, 2017
3.810
3.849
3.760
3.785
55,700
+0.06(+1.75%)
Mar 09, 2017
3.820
3.820
3.702
3.720
152,953
-0.16(-4.12%)
Mar 08, 2017
3.910
3.930
3.860
3.880
94,350
-0.04(-1.02%)
Mar 07, 2017
3.900
3.920
3.880
3.920
70,190
-0.12(-2.92%)
Mar 06, 2017
4.030
4.050
3.988
4.038
82,813
-0.13(-3.12%)
Mar 03, 2017
4.132
4.168
4.110
4.168
9,200
+0.06(+1.56%)
Mar 02, 2017
4.180
4.180
4.104
4.104
22,325
-0.08(-1.82%)
Mar 01, 2017
4.110
4.190
4.100
4.180
58,147
+0.18(+4.50%)
Feb 28, 2017
4.020
4.020
3.980
4.000
14,615
-0.08(-1.96%)
Feb 27, 2017
4.018
4.090
4.018
4.080
20,166
-0.01(-0.24%)
Feb 24, 2017
4.006
4.120
3.993
4.090
267,420
-0.06(-1.45%)
Feb 23, 2017
4.270
4.329
4.130
4.150
81,111
+0.08(+2.02%)
Feb 22, 2017
4.034
4.070
4.030
4.068
30,586
-0.02(-0.49%)
Feb 21, 2017
4.030
4.100
4.030
4.088
44,553
+0.11(+2.71%)
Feb 17, 2017
3.980
3.980
3.980
0
-0.06(-1.49%)
Feb 16, 2017
4.060
4.070
4.036
4.040
8,399
-0.04(-1.03%)
Feb 15, 2017
4.052
4.090
4.050
4.082
8,321
-0.02(-0.44%)
Feb 14, 2017
4.097
4.100
4.030
4.100
29,633
-0.02(-0.51%)
Feb 13, 2017
4.124
4.150
4.100
4.121
92,991
+0.10(+2.51%)
Feb 10, 2017
4.000
4.050
4.000
4.020
35,700
+0.12(+3.00%)
Feb 09, 2017
3.846
3.903
3.840
3.903
16,586
-0.02(-0.43%)
Feb 08, 2017
3.944
3.944
3.920
3.920
4,350
-0.05(-1.26%)
Feb 07, 2017
3.920
3.970
3.920
3.970
67,003
+0.09(+2.32%)
Feb 06, 2017
3.870
3.900
3.820
3.880
111,708
+0.01(+0.26%)
Feb 03, 2017
3.920
3.930
3.850
3.870
145,614
-0.21(-5.21%)
Feb 02, 2017
4.120
4.130
4.060
4.082
41,127
-0.07(-1.63%)
Feb 01, 2017
4.150
4.150
4.110
4.150
52,200
+0.02(+0.48%)
Jan 31, 2017
4.100
4.130
4.080
4.130
56,830
+0.08(+1.98%)
Jan 30, 2017
4.080
4.080
4.016
4.050
31,375
-0.07(-1.79%)
Jan 27, 2017
4.070
4.130
4.070
4.124
53,525
+0.11(+2.84%)
Jan 26, 2017
4.080
4.090
3.990
4.010
120,474
-0.14(-3.37%)
Jan 25, 2017
4.110
4.150
4.100
4.150
175,542
+0.02(+0.48%)
Jan 24, 2017
4.110
4.130
4.110
4.130
43,185
+0.10(+2.43%)
Jan 23, 2017
3.990
4.032
3.980
4.032
36,300
+0.13(+3.38%)
Jan 20, 2017
3.930
3.930
3.900
3.900
7,550
+0.04(+1.04%)
Jan 19, 2017
3.886
3.910
3.860
3.860
29,204
-0.02(-0.52%)
Jan 18, 2017
3.880
3.920
3.870
3.880
106,035
-0.03(-0.87%)
Jan 17, 2017
3.930
3.930
3.900
3.914
44,798
+0.08(+2.19%)
Jan 13, 2017
3.830
3.830
3.830
0
-0.03(-0.77%)
Jan 12, 2017
3.880
3.880
3.830
3.860
35,696
+0.04(+1.10%)
Jan 11, 2017
3.800
3.818
3.750
3.818
39,109
+0.11(+2.91%)
Jan 10, 2017
3.750
3.772
3.710
3.710
25,932
+0.09(+2.37%)
Jan 09, 2017
3.600
3.650
3.586
3.624
54,548
+0.05(+1.51%)
Jan 06, 2017
3.620
3.620
3.530
3.570
21,250
-0.07(-1.92%)
Jan 05, 2017
3.520
3.640
3.520
3.640
106,445
+0.18(+5.20%)
Jan 04, 2017
3.490
3.510
3.444
3.460
14,671
-0.02(-0.52%)
Jan 03, 2017
3.450
3.520
3.450
3.478
133,959
+0.08(+2.41%)
Dec 30, 2016
3.396
3.396
3.396
0
+0.04(+1.19%)
Dec 29, 2016
3.370
3.370
3.350
3.356
5,310
-0.02(-0.71%)
Dec 28, 2016
3.380
3.380
3.371
3.380
13,525
+0.03(+0.96%)
Dec 27, 2016
3.330
3.350
3.330
3.348
10,241
+0.02(+0.60%)
Dec 23, 2016
3.328
3.328
3.328
0
+0.01(+0.24%)
Dec 22, 2016
3.300
3.347
3.300
3.320
37,099
-0.04(-1.16%)
Dec 21, 2016
3.362
3.362
3.359
3.359
36,890
-0.02(-0.62%)
Dec 20, 2016
3.328
3.380
3.328
3.380
29,207
+0.04(+1.32%)
Dec 19, 2016
3.330
3.336
3.292
3.336
28,503
+0.01(+0.18%)
Dec 16, 2016
3.352
3.370
3.330
3.330
17,139
-0.05(-1.42%)
Dec 15, 2016
3.400
3.410
3.350
3.378
57,729
-0.10(-2.93%)
Dec 14, 2016
3.548
3.570
3.480
3.480
35,474
-0.10(-2.79%)
Dec 13, 2016
3.650
3.660
3.566
3.580
23,727
-0.11(-2.98%)
Dec 12, 2016
3.780
3.790
3.690
3.690
224,917
-0.09(-2.33%)
Dec 09, 2016
3.860
3.860
3.750
3.778
121,304
-0.06(-1.56%)
Dec 08, 2016
3.845
3.860
3.810
3.838
169,484
+0.06(+1.59%)
Dec 07, 2016
3.704
3.780
3.704
3.778
30,022
+0.14(+3.79%)
Dec 06, 2016
3.650
3.670
3.630
3.640
22,283
-0.06(-1.62%)
Dec 05, 2016
3.620
3.700
3.600
3.700
113,267
+0.15(+4.23%)
Dec 02, 2016
3.520
3.550
3.510
3.550
21,570
+0.01(+0.28%)
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.