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
Gold Resource Corp
(NY:
GORO
)
0.5210
+0.0260 (+5.25%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
3.670
3.775
3.640
3.660
820,100
+0.01(+0.27%)
Apr 29, 2019
3.810
3.810
3.620
3.650
456,960
-0.18(-4.70%)
Apr 26, 2019
3.700
3.840
3.670
3.830
629,100
+0.19(+5.22%)
Apr 25, 2019
3.700
3.740
3.630
3.640
370,330
-0.06(-1.62%)
Apr 24, 2019
3.580
3.780
3.580
3.700
608,561
+0.10(+2.78%)
Apr 23, 2019
3.660
3.720
3.570
3.600
621,246
-0.11(-2.96%)
Apr 22, 2019
3.810
3.815
3.690
3.710
377,640
-0.07(-1.85%)
Apr 18, 2019
3.770
3.820
3.640
3.780
616,500
+0.00(+0.00%)
Apr 17, 2019
3.880
3.920
3.760
3.780
521,101
-0.13(-3.32%)
Apr 16, 2019
3.910
3.970
3.830
3.910
383,609
-0.03(-0.76%)
Apr 15, 2019
3.880
3.950
3.860
3.940
198,778
+0.05(+1.29%)
Apr 12, 2019
3.940
3.980
3.870
3.890
298,200
-0.06(-1.52%)
Apr 11, 2019
3.950
4.040
3.920
3.950
344,517
-0.05(-1.25%)
Apr 10, 2019
4.100
4.150
3.970
4.000
436,404
-0.10(-2.44%)
Apr 09, 2019
4.010
4.100
3.989
4.100
439,793
+0.11(+2.76%)
Apr 08, 2019
3.990
4.040
3.950
3.990
640,046
+0.07(+1.79%)
Apr 05, 2019
3.920
3.950
3.860
3.920
405,000
+0.00(+0.00%)
Apr 04, 2019
3.880
3.940
3.830
3.920
536,589
+0.04(+1.03%)
Apr 03, 2019
3.930
3.980
3.830
3.880
600,249
-0.04(-1.02%)
Apr 02, 2019
3.830
3.920
3.750
3.920
550,396
+0.09(+2.35%)
Apr 01, 2019
3.910
3.990
3.810
3.830
609,488
-0.10(-2.54%)
Mar 29, 2019
4.010
4.020
3.880
3.930
421,000
-0.01(-0.25%)
Mar 28, 2019
4.000
4.030
3.870
3.940
700,880
-0.05(-1.25%)
Mar 27, 2019
4.100
4.100
3.970
3.990
485,615
-0.10(-2.44%)
Mar 26, 2019
4.090
4.150
4.020
4.090
648,986
-0.01(-0.24%)
Mar 25, 2019
3.970
4.210
3.960
4.100
1,375,901
+0.23(+5.94%)
Mar 22, 2019
3.930
4.060
3.870
3.870
707,500
-0.08(-2.03%)
Mar 21, 2019
3.980
4.040
3.900
3.950
781,964
+0.03(+0.77%)
Mar 20, 2019
3.960
4.010
3.810
3.920
729,396
+0.00(+0.00%)
Mar 19, 2019
3.990
4.030
3.910
3.920
339,294
-0.03(-0.76%)
Mar 18, 2019
3.990
4.030
3.890
3.950
334,581
-0.01(-0.25%)
Mar 15, 2019
3.920
4.000
3.910
3.960
1,599,100
+0.03(+0.76%)
Mar 14, 2019
4.090
4.090
3.920
3.930
618,284
-0.26(-6.21%)
Mar 13, 2019
4.130
4.240
4.102
4.190
652,760
+0.09(+2.20%)
Mar 12, 2019
4.050
4.150
3.980
4.100
622,616
+0.09(+2.24%)
Mar 11, 2019
4.000
4.040
3.930
4.010
506,186
+0.00(+0.00%)
Mar 08, 2019
3.930
4.050
3.920
4.010
837,500
+0.15(+3.89%)
Mar 07, 2019
4.000
4.030
3.810
3.860
1,148,094
-0.11(-2.77%)
Mar 06, 2019
4.160
4.230
3.950
3.970
873,340
-0.18(-4.34%)
Mar 05, 2019
4.200
4.260
4.140
4.150
431,148
-0.07(-1.66%)
Mar 04, 2019
4.280
4.300
4.090
4.220
491,043
-0.09(-2.09%)
Mar 01, 2019
4.610
4.700
4.220
4.310
736,800
-0.38(-8.10%)
Feb 28, 2019
4.670
4.730
4.518
4.690
436,473
+0.06(+1.30%)
Feb 27, 2019
4.860
4.910
4.580
4.630
467,833
-0.28(-5.70%)
Feb 26, 2019
4.840
4.930
4.643
4.910
509,257
+0.07(+1.45%)
Feb 25, 2019
4.910
5.077
4.840
4.840
322,345
-0.06(-1.22%)
Feb 22, 2019
4.860
5.090
4.810
4.900
557,400
+0.03(+0.62%)
Feb 21, 2019
4.830
4.880
4.700
4.870
406,341
+0.06(+1.25%)
Feb 20, 2019
4.720
4.930
4.620
4.810
874,073
+0.13(+2.78%)
Feb 19, 2019
4.620
4.700
4.570
4.680
757,162
+0.15(+3.31%)
Feb 15, 2019
4.570
4.570
4.500
4.530
350,600
+0.01(+0.22%)
Feb 14, 2019
4.490
4.550
4.420
4.520
373,967
+0.05(+1.12%)
Feb 13, 2019
4.550
4.560
4.450
4.470
257,155
-0.09(-1.97%)
Feb 12, 2019
4.550
4.560
4.470
4.560
198,228
+0.02(+0.44%)
Feb 11, 2019
4.530
4.590
4.530
4.540
168,177
-0.03(-0.66%)
Feb 08, 2019
4.500
4.590
4.500
4.570
406,600
+0.06(+1.33%)
Feb 07, 2019
4.540
4.600
4.420
4.510
381,755
-0.06(-1.31%)
Feb 06, 2019
4.520
4.600
4.493
4.570
357,373
-0.01(-0.22%)
Feb 05, 2019
4.630
4.640
4.500
4.580
347,811
-0.07(-1.51%)
Feb 04, 2019
4.650
4.720
4.600
4.650
252,631
-0.10(-2.11%)
Feb 01, 2019
4.460
4.750
4.460
4.750
527,400
+0.26(+5.79%)
Jan 31, 2019
4.610
4.610
4.480
4.490
435,639
-0.04(-0.88%)
Jan 30, 2019
4.470
4.580
4.460
4.530
496,136
+0.04(+0.89%)
Jan 29, 2019
4.590
4.590
4.468
4.490
440,136
+0.00(+0.00%)
Jan 28, 2019
4.570
4.580
4.440
4.490
438,816
+0.00(+0.00%)
Jan 25, 2019
4.380
4.520
4.380
4.490
909,000
+0.16(+3.70%)
Jan 24, 2019
4.340
4.370
4.250
4.330
220,289
-0.01(-0.23%)
Jan 23, 2019
4.280
4.360
4.200
4.340
455,419
+0.07(+1.64%)
Jan 22, 2019
4.260
4.320
4.210
4.270
426,691
+0.02(+0.47%)
Jan 18, 2019
4.230
4.330
4.220
4.250
455,500
-0.05(-1.16%)
Jan 17, 2019
4.250
4.310
4.202
4.300
239,775
+0.02(+0.47%)
Jan 16, 2019
4.270
4.350
4.225
4.280
339,005
-0.03(-0.70%)
Jan 15, 2019
4.300
4.350
4.210
4.310
342,748
+0.04(+0.94%)
Jan 14, 2019
4.350
4.360
4.240
4.270
273,116
-0.06(-1.39%)
Jan 11, 2019
4.320
4.400
4.295
4.330
296,100
-0.04(-0.92%)
Jan 10, 2019
4.300
4.450
4.250
4.370
446,145
-0.04(-0.91%)
Jan 09, 2019
4.350
4.410
4.300
4.410
402,939
+0.07(+1.61%)
Jan 08, 2019
4.130
4.340
4.080
4.340
507,608
+0.18(+4.33%)
Jan 07, 2019
4.150
4.180
4.080
4.160
543,463
+0.02(+0.48%)
Jan 04, 2019
4.100
4.200
4.050
4.140
562,800
-0.01(-0.24%)
Jan 03, 2019
4.110
4.190
3.980
4.150
619,698
+0.06(+1.47%)
Jan 02, 2019
4.020
4.140
3.970
4.090
342,350
+0.09(+2.25%)
Dec 31, 2018
3.850
4.010
3.720
4.000
722,900
+0.11(+2.83%)
Dec 28, 2018
3.990
4.110
3.870
3.890
597,400
-0.04(-1.02%)
Dec 27, 2018
4.000
4.010
3.870
3.930
337,526
-0.03(-0.76%)
Dec 26, 2018
3.940
4.000
3.845
3.960
354,346
+0.07(+1.80%)
Dec 24, 2018
3.810
4.040
3.810
3.890
328,400
+0.10(+2.64%)
Dec 21, 2018
4.000
4.050
3.760
3.790
1,640,500
-0.18(-4.53%)
Dec 20, 2018
3.930
4.020
3.880
3.970
571,066
+0.23(+6.15%)
Dec 19, 2018
4.180
4.228
3.740
3.740
937,271
-0.43(-10.31%)
Dec 18, 2018
4.070
4.205
4.020
4.170
736,875
+0.13(+3.22%)
Dec 17, 2018
3.950
4.150
3.930
4.040
570,623
+0.08(+2.02%)
Dec 14, 2018
3.970
4.010
3.920
3.960
398,400
-0.03(-0.75%)
Dec 13, 2018
3.940
4.020
3.910
3.990
379,652
+0.07(+1.79%)
Dec 12, 2018
3.910
3.970
3.870
3.920
324,730
+0.02(+0.51%)
Dec 11, 2018
3.900
3.950
3.830
3.900
455,270
+0.01(+0.26%)
Dec 10, 2018
3.890
3.965
3.840
3.890
544,939
+0.00(+0.00%)
Dec 07, 2018
3.780
4.040
3.770
3.890
651,700
+0.14(+3.73%)
Dec 06, 2018
3.900
3.990
3.710
3.750
393,210
-0.10(-2.60%)
Dec 04, 2018
3.910
4.050
3.800
3.850
401,800
-0.03(-0.77%)
Dec 03, 2018
3.850
3.880
3.770
3.880
555,950
+0.06(+1.57%)
Nov 30, 2018
3.860
3.860
3.670
3.820
385,900
+0.03(+0.79%)
Nov 29, 2018
3.860
3.900
3.730
3.790
277,794
-0.03(-0.79%)
Nov 28, 2018
3.690
3.870
3.610
3.820
370,581
+0.13(+3.52%)
Nov 27, 2018
3.790
3.860
3.690
3.690
243,495
-0.13(-3.40%)
Nov 26, 2018
3.840
3.890
3.820
3.820
228,214
-0.02(-0.52%)
Nov 23, 2018
3.910
3.910
3.800
3.840
145,700
-0.08(-2.04%)
Nov 21, 2018
3.920
3.920
3.920
0
+0.15(+3.98%)
Nov 20, 2018
3.980
4.000
3.750
3.770
451,627
-0.16(-4.07%)
Nov 19, 2018
3.880
3.950
3.870
3.930
395,239
+0.01(+0.26%)
Nov 16, 2018
3.900
3.970
3.900
3.920
599,200
+0.02(+0.51%)
Nov 15, 2018
3.950
3.990
3.820
3.900
494,237
-0.03(-0.76%)
Nov 14, 2018
3.840
3.960
3.825
3.930
377,708
+0.07(+1.81%)
Nov 13, 2018
3.960
3.990
3.800
3.860
442,864
-0.11(-2.77%)
Nov 12, 2018
4.080
4.110
3.910
3.970
306,626
-0.13(-3.17%)
Nov 09, 2018
4.180
4.240
4.050
4.100
426,000
-0.14(-3.30%)
Nov 08, 2018
4.150
4.260
4.010
4.240
441,601
+0.08(+1.92%)
Nov 07, 2018
4.160
4.170
4.040
4.160
468,921
+0.03(+0.73%)
Nov 06, 2018
4.200
4.270
4.110
4.130
258,584
-0.08(-1.90%)
Nov 05, 2018
4.180
4.300
4.170
4.210
349,201
+0.03(+0.72%)
Nov 02, 2018
4.450
4.450
4.160
4.180
729,500
-0.26(-5.86%)
Nov 01, 2018
4.420
4.575
4.380
4.440
672,258
+0.11(+2.54%)
Oct 31, 2018
5.160
5.230
4.260
4.330
1,470,786
-0.92(-17.52%)
Oct 30, 2018
5.270
5.450
5.210
5.250
334,071
-0.10(-1.87%)
Oct 29, 2018
5.510
5.570
5.270
5.350
306,813
-0.18(-3.25%)
Oct 26, 2018
5.420
5.640
5.400
5.530
303,600
+0.10(+1.84%)
Oct 25, 2018
5.800
5.800
5.380
5.430
486,077
-0.31(-5.40%)
Oct 24, 2018
5.960
5.990
5.650
5.740
345,037
-0.20(-3.37%)
Oct 23, 2018
6.180
6.200
5.873
5.940
368,966
+0.06(+1.02%)
Oct 22, 2018
5.980
5.980
5.770
5.880
178,785
-0.08(-1.34%)
Oct 19, 2018
5.810
6.010
5.750
5.960
410,500
+0.13(+2.23%)
Oct 18, 2018
5.950
5.970
5.790
5.830
408,703
-0.15(-2.51%)
Oct 17, 2018
6.110
6.230
5.930
5.980
435,207
-0.19(-3.08%)
Oct 16, 2018
6.310
6.420
5.970
6.170
621,783
-0.11(-1.75%)
Oct 15, 2018
5.850
6.310
5.790
6.280
1,302,596
+0.54(+9.41%)
Oct 12, 2018
5.560
5.800
5.410
5.740
669,200
+0.22(+3.99%)
Oct 11, 2018
5.230
5.670
5.190
5.520
484,953
+0.35(+6.77%)
Oct 10, 2018
5.150
5.220
5.070
5.170
228,208
+0.04(+0.78%)
Oct 09, 2018
5.260
5.330
5.110
5.130
286,225
-0.12(-2.29%)
Oct 08, 2018
5.000
5.270
5.000
5.250
327,149
+0.10(+1.94%)
Oct 05, 2018
5.220
5.270
5.100
5.150
224,600
-0.07(-1.34%)
Oct 04, 2018
5.130
5.300
5.090
5.220
390,624
+0.09(+1.75%)
Oct 03, 2018
5.110
5.140
5.063
5.130
193,322
+0.06(+1.18%)
Oct 02, 2018
5.060
5.180
5.050
5.070
228,631
+0.05(+1.00%)
Oct 01, 2018
5.160
5.170
5.020
5.020
193,544
-0.12(-2.33%)
Sep 28, 2018
5.030
5.180
5.000
5.140
245,300
+0.11(+2.19%)
Sep 27, 2018
4.990
5.120
4.970
5.030
324,705
+0.03(+0.60%)
Sep 26, 2018
5.100
5.110
5.000
5.000
287,078
-0.11(-2.15%)
Sep 25, 2018
5.080
5.220
5.070
5.110
233,292
+0.04(+0.79%)
Sep 24, 2018
5.110
5.270
5.035
5.070
281,233
-0.04(-0.78%)
Sep 21, 2018
5.100
5.250
5.030
5.110
801,800
-0.06(-1.16%)
Sep 20, 2018
5.200
5.320
5.130
5.170
316,376
+0.01(+0.19%)
Sep 19, 2018
5.200
5.330
5.130
5.160
427,876
+0.02(+0.39%)
Sep 18, 2018
5.120
5.180
5.053
5.140
262,533
+0.06(+1.18%)
Sep 17, 2018
5.090
5.120
4.920
5.080
478,593
+0.04(+0.79%)
Sep 14, 2018
5.080
5.150
5.040
5.040
262,200
-0.07(-1.37%)
Sep 13, 2018
5.180
5.180
5.020
5.110
257,207
+0.03(+0.59%)
Sep 12, 2018
4.970
5.140
4.871
5.080
374,520
+0.14(+2.83%)
Sep 11, 2018
4.780
4.980
4.730
4.940
293,088
+0.10(+2.07%)
Sep 10, 2018
5.000
5.060
4.740
4.840
507,890
-0.10(-2.02%)
Sep 07, 2018
5.000
5.050
4.930
4.940
214,300
-0.09(-1.79%)
Sep 06, 2018
5.100
5.240
4.940
5.030
277,192
-0.05(-0.98%)
Sep 05, 2018
5.030
5.145
5.010
5.080
219,870
+0.05(+0.99%)
Sep 04, 2018
5.130
5.140
4.920
5.030
494,043
-0.13(-2.52%)
Aug 31, 2018
5.160
5.160
5.160
0
-0.09(-1.71%)
Aug 30, 2018
5.200
5.290
5.120
5.250
215,372
+0.03(+0.57%)
Aug 29, 2018
5.250
5.290
5.180
5.220
166,732
-0.01(-0.19%)
Aug 28, 2018
5.340
5.400
5.170
5.230
277,489
-0.05(-0.95%)
Aug 27, 2018
5.260
5.400
5.260
5.280
309,967
+0.02(+0.38%)
Aug 24, 2018
5.120
5.290
5.100
5.260
321,100
+0.23(+4.57%)
Aug 23, 2018
5.090
5.110
4.900
5.030
475,793
-0.12(-2.33%)
Aug 22, 2018
5.220
5.310
5.120
5.150
300,795
-0.07(-1.34%)
Aug 21, 2018
5.130
5.280
5.090
5.220
361,259
+0.10(+1.95%)
Aug 20, 2018
5.120
5.170
4.890
5.120
474,899
+0.11(+2.20%)
Aug 17, 2018
4.930
5.110
4.930
5.010
588,700
+0.07(+1.42%)
Aug 16, 2018
5.150
5.300
4.940
4.940
517,777
-0.20(-3.89%)
Aug 15, 2018
5.370
5.440
5.020
5.140
608,614
-0.27(-4.99%)
Aug 14, 2018
5.370
5.495
5.340
5.410
294,569
+0.05(+0.93%)
Aug 13, 2018
5.660
5.730
5.290
5.360
681,787
-0.33(-5.80%)
Aug 10, 2018
5.560
5.790
5.530
5.690
311,100
+0.07(+1.25%)
Aug 09, 2018
5.640
5.740
5.610
5.620
279,166
-0.03(-0.53%)
Aug 08, 2018
5.640
5.680
5.590
5.650
267,354
+0.04(+0.71%)
Aug 07, 2018
5.770
5.770
5.565
5.610
401,794
-0.07(-1.23%)
Aug 06, 2018
5.630
5.800
5.590
5.680
575,155
-0.05(-0.87%)
Aug 03, 2018
5.870
5.870
5.610
5.730
406,800
-0.03(-0.52%)
Aug 02, 2018
5.310
5.840
5.310
5.760
679,522
+0.44(+8.27%)
Aug 01, 2018
6.550
6.580
5.250
5.320
1,501,762
-1.23(-18.78%)
Jul 31, 2018
6.550
6.730
6.530
6.550
451,271
-0.06(-0.91%)
Jul 30, 2018
6.520
6.730
6.470
6.610
720,102
+0.12(+1.85%)
Jul 27, 2018
6.550
6.740
6.470
6.490
417,800
-0.06(-0.92%)
Jul 26, 2018
6.840
6.840
6.515
6.550
653,989
-0.32(-4.66%)
Jul 25, 2018
7.030
7.039
6.850
6.870
306,874
-0.03(-0.43%)
Jul 24, 2018
7.000
7.060
6.830
6.900
520,485
-0.10(-1.43%)
Jul 23, 2018
7.120
7.130
6.810
7.000
577,306
-0.14(-1.96%)
Jul 20, 2018
7.120
7.220
7.060
7.140
346,906
+0.05(+0.71%)
Jul 19, 2018
7.030
7.230
7.010
7.090
343,613
-0.06(-0.84%)
Jul 18, 2018
7.250
7.330
7.140
7.150
306,599
-0.08(-1.11%)
Jul 17, 2018
7.120
7.300
7.070
7.230
373,990
+0.09(+1.26%)
Jul 16, 2018
6.990
7.265
6.950
7.140
456,022
+0.25(+3.63%)
Jul 13, 2018
7.100
7.140
6.820
6.890
385,885
-0.21(-2.96%)
Jul 12, 2018
7.020
7.190
7.020
7.100
274,737
+0.07(+1.00%)
Jul 11, 2018
7.050
7.260
7.011
7.030
455,042
-0.04(-0.57%)
Jul 10, 2018
7.110
7.130
6.920
7.070
395,112
+0.01(+0.14%)
Jul 09, 2018
7.210
7.240
7.050
7.060
330,784
-0.07(-0.98%)
Jul 06, 2018
7.030
7.150
6.930
7.130
487,457
+0.16(+2.30%)
Jul 05, 2018
6.810
7.040
6.800
6.970
445,450
+0.16(+2.35%)
Jul 03, 2018
6.810
6.810
6.810
0
+0.22(+3.34%)
Jul 02, 2018
6.590
6.695
6.510
6.590
298,066
+0.00(+0.00%)
Jun 29, 2018
6.750
6.560
6.590
486,191
-0.08(-1.20%)
Jun 28, 2018
6.610
6.700
6.510
6.670
358,316
+0.05(+0.76%)
Jun 27, 2018
6.820
6.918
6.620
6.620
519,504
-0.20(-2.93%)
Jun 26, 2018
6.630
6.820
6.500
6.820
425,489
+0.19(+2.87%)
Jun 25, 2018
6.760
6.820
6.510
6.630
565,040
-0.23(-3.35%)
Jun 22, 2018
6.550
6.870
6.495
6.860
1,478,118
+0.35(+5.38%)
Jun 21, 2018
6.560
6.564
6.400
6.510
406,673
-0.04(-0.61%)
Jun 20, 2018
6.460
6.590
6.449
6.550
474,009
+0.07(+1.08%)
Jun 19, 2018
6.290
6.580
6.250
6.480
542,923
+0.19(+3.02%)
Jun 18, 2018
6.460
6.489
6.160
6.290
604,509
-0.37(-5.56%)
Jun 15, 2018
6.660
6.310
6.660
900,956
+0.35(+5.55%)
Jun 14, 2018
6.210
6.310
6.120
6.310
315,578
+0.15(+2.44%)
Jun 13, 2018
6.100
6.170
6.020
6.160
667,051
+0.11(+1.82%)
Jun 12, 2018
6.030
6.100
5.990
6.050
217,667
+0.01(+0.17%)
Jun 11, 2018
6.020
6.080
5.985
6.040
318,850
-0.01(-0.17%)
Jun 08, 2018
6.070
6.140
6.040
6.050
172,294
-0.01(-0.17%)
Jun 07, 2018
6.080
6.215
6.060
6.060
241,951
-0.05(-0.82%)
Jun 06, 2018
5.950
6.110
399,176
-0.02(-0.33%)
Jun 05, 2018
6.100
6.210
6.100
6.130
265,644
+0.02(+0.33%)
Jun 04, 2018
6.230
6.230
6.060
6.110
311,972
-0.07(-1.13%)
Jun 01, 2018
6.260
6.340
6.150
6.180
318,144
-0.06(-0.96%)
May 31, 2018
6.190
6.389
6.190
6.240
309,418
+0.07(+1.13%)
May 30, 2018
6.370
6.440
6.130
6.170
427,735
-0.13(-2.06%)
May 29, 2018
6.110
6.400
6.100
6.300
433,248
+0.19(+3.11%)
May 25, 2018
6.110
6.110
6.110
0
+0.05(+0.83%)
May 24, 2018
5.920
6.155
5.870
6.060
464,150
+0.18(+3.06%)
May 23, 2018
5.610
5.880
5.600
5.880
325,182
+0.25(+4.44%)
May 22, 2018
5.790
5.820
5.630
5.630
322,800
-0.18(-3.10%)
May 21, 2018
5.880
5.880
5.680
5.810
255,614
-0.07(-1.19%)
May 18, 2018
5.860
5.950
5.770
5.880
814,467
+0.03(+0.51%)
May 17, 2018
5.660
5.850
5.625
5.850
508,989
+0.18(+3.17%)
May 16, 2018
5.370
5.690
5.370
5.670
452,535
+0.32(+5.98%)
May 15, 2018
5.320
5.470
5.090
5.350
483,018
-0.05(-0.93%)
May 14, 2018
5.490
5.520
5.350
5.400
253,324
-0.06(-1.10%)
May 11, 2018
5.480
5.550
5.420
5.460
196,833
-0.01(-0.18%)
May 10, 2018
5.360
5.500
5.340
5.470
318,074
+0.13(+2.43%)
May 09, 2018
5.350
5.430
5.310
5.340
178,062
-0.03(-0.56%)
May 08, 2018
5.320
5.420
5.250
5.370
303,466
+0.06(+1.13%)
May 07, 2018
5.400
5.420
5.220
5.310
289,954
-0.09(-1.67%)
May 04, 2018
5.310
5.440
5.280
5.400
239,327
+0.06(+1.12%)
May 03, 2018
5.350
5.500
5.290
5.340
330,283
+0.02(+0.38%)
May 02, 2018
5.190
5.470
5.090
5.320
414,187
+0.08(+1.53%)
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.