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
Cormedix Inc
(NY:
CRMD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
2.474
2.474
2.251
2.330
104,964
-0.01(-0.58%)
Jan 30, 2018
2.475
2.475
2.300
2.344
88,286
-0.11(-4.40%)
Jan 29, 2018
2.450
2.486
2.329
2.452
129,857
+0.09(+3.92%)
Jan 26, 2018
2.500
2.500
2.273
2.360
138,471
+0.06(+2.59%)
Jan 25, 2018
2.393
2.393
2.255
2.300
78,303
+0.05(+2.22%)
Jan 24, 2018
2.420
2.420
2.200
2.250
131,865
-0.11(-4.62%)
Jan 23, 2018
2.321
2.400
2.321
2.359
109,351
-0.01(-0.25%)
Jan 22, 2018
2.450
2.450
2.325
2.365
170,869
-0.08(-3.45%)
Jan 19, 2018
2.425
2.450
2.300
2.450
148,823
+0.04(+1.66%)
Jan 18, 2018
2.510
2.511
2.355
2.409
183,106
-0.10(-4.00%)
Jan 17, 2018
2.600
2.600
2.501
2.510
92,719
-0.09(-3.42%)
Jan 16, 2018
2.650
2.650
2.510
2.599
186,990
-0.05(-1.92%)
Jan 12, 2018
2.650
2.650
2.650
0
-0.00(-0.06%)
Jan 11, 2018
2.650
2.689
2.550
2.651
200,697
+0.01(+0.53%)
Jan 10, 2018
2.739
2.747
2.630
2.638
195,368
-0.11(-4.04%)
Jan 09, 2018
2.827
2.865
2.650
2.748
145,998
-0.03(-0.95%)
Jan 08, 2018
2.781
2.820
2.725
2.775
187,410
+0.02(+0.56%)
Jan 05, 2018
2.895
2.895
2.701
2.760
170,464
-0.08(-2.87%)
Jan 04, 2018
2.700
2.875
2.682
2.841
213,151
+0.14(+5.22%)
Jan 03, 2018
2.692
2.750
2.630
2.700
111,535
+0.05(+1.89%)
Jan 02, 2018
2.599
2.700
2.550
2.650
187,361
+0.14(+5.58%)
Dec 29, 2017
2.510
2.510
2.510
0
-0.07(-2.54%)
Dec 28, 2017
2.750
2.750
2.425
2.575
572,810
-0.12(-4.61%)
Dec 27, 2017
2.846
2.850
2.587
2.700
340,350
-0.10(-3.57%)
Dec 26, 2017
2.904
2.919
2.706
2.800
240,073
-0.10(-3.45%)
Dec 22, 2017
2.919
2.942
2.850
2.900
197,555
-0.05(-1.69%)
Dec 21, 2017
2.835
2.997
2.751
2.950
691,459
+0.19(+7.06%)
Dec 20, 2017
2.844
2.844
2.700
2.756
290,659
-0.09(-3.32%)
Dec 19, 2017
2.837
2.857
2.812
2.850
187,520
-0.01(-0.25%)
Dec 18, 2017
3.000
3.000
2.850
2.857
149,833
-0.02(-0.56%)
Dec 15, 2017
2.900
2.947
2.850
2.873
257,151
+0.07(+2.61%)
Dec 14, 2017
2.900
2.936
2.800
2.800
145,973
-0.08(-2.61%)
Dec 13, 2017
3.042
3.045
2.850
2.875
95,199
-0.09(-2.89%)
Dec 12, 2017
3.100
3.111
2.900
2.961
173,920
-0.08(-2.62%)
Dec 11, 2017
3.151
3.175
2.750
3.040
410,581
+0.23(+8.28%)
Dec 08, 2017
2.749
2.808
2.662
2.808
63,304
+0.06(+2.11%)
Dec 07, 2017
2.844
2.890
2.650
2.749
176,580
-0.06(-2.24%)
Dec 06, 2017
3.050
3.099
2.300
2.812
336,767
-0.26(-8.54%)
Dec 05, 2017
3.050
3.175
2.975
3.075
298,172
-0.07(-2.27%)
Dec 04, 2017
2.900
3.275
2.811
3.147
939,066
+0.47(+17.60%)
Dec 01, 2017
2.874
2.925
2.675
2.675
98,945
-0.27(-9.29%)
Nov 30, 2017
2.650
2.950
2.575
2.950
347,622
+0.32(+12.36%)
Nov 29, 2017
2.550
2.675
2.481
2.625
242,816
+0.08(+3.24%)
Nov 28, 2017
2.636
2.650
2.510
2.542
123,567
-0.11(-4.06%)
Nov 27, 2017
2.587
2.665
2.555
2.650
100,849
+0.05(+1.92%)
Nov 24, 2017
2.550
2.650
2.523
2.600
53,285
-0.04(-1.37%)
Nov 22, 2017
2.626
2.675
2.505
2.636
128,012
+0.04(+1.38%)
Nov 21, 2017
2.610
2.675
2.555
2.600
120,122
+0.02(+0.95%)
Nov 20, 2017
2.600
2.651
2.516
2.575
144,963
+0.08(+3.02%)
Nov 17, 2017
2.450
2.500
2.400
2.500
86,606
+0.10(+4.17%)
Nov 16, 2017
2.510
2.600
2.400
2.400
131,190
-0.11(-4.36%)
Nov 15, 2017
2.350
2.613
2.350
2.510
112,254
+0.12(+5.00%)
Nov 14, 2017
2.500
2.599
2.264
2.390
256,498
-0.16(-6.27%)
Nov 13, 2017
2.760
2.800
2.500
2.550
239,988
-0.20(-7.36%)
Nov 10, 2017
2.700
2.877
2.600
2.752
195,534
-0.00(-0.02%)
Nov 09, 2017
2.650
2.950
2.640
2.753
123,377
+0.11(+4.32%)
Nov 08, 2017
2.897
2.897
2.600
2.639
181,212
-0.24(-8.21%)
Nov 07, 2017
3.000
3.000
2.853
2.875
111,115
-0.12(-4.13%)
Nov 06, 2017
3.150
3.200
2.863
2.999
115,883
-0.17(-5.39%)
Nov 03, 2017
3.050
3.215
2.901
3.170
171,882
+0.17(+5.67%)
Nov 02, 2017
2.794
3.050
2.700
3.000
148,882
+0.20(+7.18%)
Nov 01, 2017
2.779
2.845
2.700
2.799
59,224
+0.04(+1.54%)
Oct 31, 2017
2.777
2.800
2.625
2.756
114,881
-0.02(-0.76%)
Oct 30, 2017
2.900
2.900
2.725
2.777
91,254
-0.11(-3.89%)
Oct 27, 2017
2.900
2.900
2.752
2.890
93,032
+0.06(+2.12%)
Oct 26, 2017
2.800
2.900
2.650
2.830
119,298
+0.02(+0.53%)
Oct 25, 2017
2.900
2.950
2.658
2.815
102,315
-0.04(-1.23%)
Oct 24, 2017
2.900
2.998
2.765
2.850
223,468
-0.06(-2.15%)
Oct 23, 2017
3.090
3.168
2.901
2.913
138,681
-0.13(-4.35%)
Oct 20, 2017
2.955
3.050
2.933
3.045
169,909
+0.04(+1.50%)
Oct 19, 2017
3.170
3.170
2.955
3.000
197,739
-0.09(-2.91%)
Oct 18, 2017
3.050
3.300
2.910
3.090
464,464
+0.17(+5.84%)
Oct 17, 2017
2.950
3.150
2.850
2.920
236,226
-0.06(-2.05%)
Oct 16, 2017
3.179
3.200
2.900
2.981
315,643
-0.21(-6.60%)
Oct 13, 2017
3.350
3.449
3.151
3.191
351,934
-0.20(-5.97%)
Oct 12, 2017
3.788
3.788
3.316
3.393
728,770
-0.36(-9.51%)
Oct 11, 2017
3.300
3.845
3.205
3.750
1,274,541
+0.51(+15.76%)
Oct 10, 2017
3.200
3.400
3.125
3.240
411,716
+0.13(+4.31%)
Oct 09, 2017
3.100
3.153
3.050
3.106
205,277
+0.04(+1.32%)
Oct 06, 2017
3.200
3.200
2.913
3.065
223,549
-0.19(-5.69%)
Oct 05, 2017
2.900
3.250
2.876
3.250
229,474
+0.25(+8.33%)
Oct 04, 2017
3.105
3.250
2.950
3.000
452,718
-0.20(-6.26%)
Oct 03, 2017
3.598
3.875
3.100
3.200
1,763,877
-0.25(-7.23%)
Oct 02, 2017
2.600
3.600
2.600
3.450
1,890,592
+0.85(+32.69%)
Sep 29, 2017
2.450
2.700
2.406
2.600
583,369
+0.15(+6.12%)
Sep 28, 2017
2.450
2.475
2.325
2.450
249,261
+0.05(+2.08%)
Sep 27, 2017
2.400
2.271
2.400
180,578
+0.05(+2.15%)
Sep 26, 2017
2.500
2.500
2.205
2.349
213,136
-0.05(-2.12%)
Sep 25, 2017
2.400
2.636
2.400
2.401
759,437
+0.05(+2.15%)
Sep 22, 2017
2.200
2.362
2.150
2.350
255,024
+0.24(+11.37%)
Sep 21, 2017
2.050
2.150
2.050
2.110
82,579
+0.10(+4.95%)
Sep 20, 2017
2.050
2.075
2.007
2.010
47,116
-0.04(-1.93%)
Sep 19, 2017
2.050
2.100
2.000
2.050
48,951
-0.05(-2.38%)
Sep 18, 2017
2.100
2.250
2.040
2.100
137,461
+0.00(+0.00%)
Sep 15, 2017
2.000
2.100
1.940
2.100
63,740
+0.09(+4.48%)
Sep 14, 2017
2.000
2.050
1.910
2.010
72,059
+0.03(+1.28%)
Sep 13, 2017
2.026
2.090
1.950
1.984
140,510
-0.11(-5.05%)
Sep 12, 2017
2.100
2.106
1.907
2.090
95,790
+0.00(+0.24%)
Sep 11, 2017
2.225
2.225
2.065
2.085
115,181
-0.06(-3.02%)
Sep 08, 2017
2.235
2.235
2.100
2.150
80,290
-0.01(-0.26%)
Sep 07, 2017
2.159
2.225
2.031
2.155
125,654
-0.07(-3.01%)
Sep 06, 2017
2.318
2.318
2.150
2.223
71,450
-0.00(-0.09%)
Sep 05, 2017
2.500
2.500
2.100
2.224
142,819
-0.20(-8.27%)
Sep 01, 2017
2.550
2.600
2.400
2.425
94,638
-0.05(-2.02%)
Aug 31, 2017
2.447
2.575
2.405
2.475
117,335
+0.08(+3.13%)
Aug 30, 2017
2.575
2.625
2.313
2.400
190,844
-0.15(-5.88%)
Aug 29, 2017
2.600
2.700
2.500
2.550
408,206
-0.12(-4.67%)
Aug 28, 2017
2.300
2.700
2.125
2.675
812,545
+0.50(+22.99%)
Aug 25, 2017
2.093
2.200
2.050
2.175
263,527
+0.11(+5.45%)
Aug 24, 2017
2.095
2.144
2.022
2.062
55,938
+0.04(+2.05%)
Aug 23, 2017
2.019
2.050
1.901
2.021
59,610
+0.12(+6.35%)
Aug 22, 2017
1.905
2.050
1.825
1.901
54,426
-0.20(-9.50%)
Aug 21, 2017
2.144
2.224
1.900
2.100
73,854
+0.00(+0.00%)
Aug 18, 2017
2.200
2.200
2.075
2.100
132,073
-0.02(-1.18%)
Aug 17, 2017
1.989
2.150
1.810
2.125
247,607
+0.20(+10.33%)
Aug 16, 2017
1.923
1.989
1.858
1.926
80,395
+0.08(+4.11%)
Aug 15, 2017
1.847
1.850
1.750
1.850
31,046
+0.08(+4.23%)
Aug 14, 2017
1.748
1.800
1.610
1.775
89,230
+0.10(+5.97%)
Aug 11, 2017
1.750
1.891
1.650
1.675
68,945
-0.08(-4.31%)
Aug 10, 2017
1.900
2.000
1.650
1.750
135,431
-0.07(-4.00%)
Aug 09, 2017
1.800
1.950
1.800
1.823
120,583
-0.05(-2.56%)
Aug 08, 2017
1.915
1.944
1.761
1.871
75,076
-0.03(-1.50%)
Aug 07, 2017
1.950
1.950
1.800
1.900
139,620
+0.10(+5.64%)
Aug 04, 2017
1.750
1.850
1.750
1.798
75,222
-0.05(-2.52%)
Aug 03, 2017
1.942
1.942
1.683
1.845
169,192
-0.06(-2.92%)
Aug 02, 2017
1.951
2.250
1.845
1.901
709,599
+0.13(+7.49%)
Aug 01, 2017
1.825
1.875
1.745
1.768
77,018
-0.09(-5.02%)
Jul 31, 2017
1.978
1.978
1.802
1.861
37,653
-0.01(-0.29%)
Jul 28, 2017
1.780
1.950
1.755
1.867
43,406
+0.03(+1.61%)
Jul 27, 2017
1.900
2.000
1.750
1.837
144,690
-0.06(-3.01%)
Jul 26, 2017
1.925
2.059
1.875
1.895
69,815
-0.06(-2.85%)
Jul 25, 2017
2.075
2.075
1.950
1.950
42,471
-0.14(-6.83%)
Jul 24, 2017
2.150
2.150
1.950
2.093
32,584
+0.03(+1.55%)
Jul 21, 2017
2.050
2.150
2.001
2.061
59,872
+0.06(+3.05%)
Jul 20, 2017
1.905
2.050
1.905
2.000
78,738
+0.10(+5.26%)
Jul 19, 2017
1.950
2.000
1.900
1.900
43,219
-0.06(-3.01%)
Jul 18, 2017
2.023
2.023
1.901
1.959
35,247
+0.01(+0.46%)
Jul 17, 2017
1.950
2.050
1.900
1.950
46,009
+0.00(+0.00%)
Jul 14, 2017
2.000
2.000
1.900
1.950
35,544
-0.01(-0.41%)
Jul 13, 2017
2.002
2.002
1.855
1.958
45,413
+0.03(+1.71%)
Jul 12, 2017
2.025
2.074
1.800
1.925
137,180
-0.10(-5.17%)
Jul 11, 2017
2.122
2.122
2.030
2.030
41,621
+0.00(+0.00%)
Jul 10, 2017
2.100
2.148
2.025
2.030
70,156
-0.08(-3.77%)
Jul 07, 2017
2.105
2.182
2.050
2.110
54,116
+0.00(+0.07%)
Jul 06, 2017
2.147
2.160
2.027
2.108
54,447
+0.01(+0.33%)
Jul 05, 2017
2.150
2.165
2.100
2.101
39,971
-0.07(-3.09%)
Jul 03, 2017
2.150
2.292
2.142
2.168
64,160
+0.03(+1.21%)
Jun 30, 2017
2.260
2.335
2.057
2.142
72,080
-0.12(-5.22%)
Jun 29, 2017
2.450
2.450
2.228
2.260
40,667
-0.09(-3.87%)
Jun 28, 2017
2.300
2.425
2.160
2.351
166,656
+0.01(+0.56%)
Jun 27, 2017
2.291
2.500
2.251
2.338
177,138
-0.02(-0.89%)
Jun 26, 2017
2.274
2.500
2.273
2.359
242,955
+0.11(+4.84%)
Jun 23, 2017
2.200
2.375
2.126
2.250
108,111
+0.09(+4.31%)
Jun 22, 2017
2.050
2.200
2.027
2.157
43,233
+0.08(+3.70%)
Jun 21, 2017
2.150
2.224
2.078
2.080
36,786
-0.11(-5.13%)
Jun 20, 2017
2.244
2.244
2.075
2.192
66,895
-0.05(-2.32%)
Jun 19, 2017
2.200
2.250
2.025
2.244
120,640
+0.09(+4.40%)
Jun 16, 2017
2.280
2.325
2.150
2.150
34,937
-0.18(-7.53%)
Jun 15, 2017
2.392
2.400
2.206
2.325
27,376
+0.03(+1.09%)
Jun 14, 2017
2.300
2.377
2.163
2.300
49,961
+0.00(+0.00%)
Jun 13, 2017
2.125
2.350
2.125
2.300
33,382
+0.17(+8.24%)
Jun 12, 2017
2.150
2.425
2.110
2.125
45,542
-0.07(-3.19%)
Jun 09, 2017
2.250
2.250
2.151
2.195
24,906
+0.00(+0.09%)
Jun 08, 2017
2.078
2.263
2.075
2.193
25,068
+0.10(+4.83%)
Jun 07, 2017
2.156
2.300
2.057
2.092
36,276
-0.11(-4.91%)
Jun 06, 2017
2.250
2.425
2.079
2.200
58,993
-0.04(-1.83%)
Jun 05, 2017
2.275
2.275
2.082
2.241
68,662
+0.04(+1.82%)
Jun 02, 2017
2.150
2.300
2.054
2.201
68,219
+0.05(+2.37%)
Jun 01, 2017
1.921
2.350
1.800
2.150
89,841
+0.17(+8.86%)
May 31, 2017
2.106
2.124
1.937
1.975
77,199
-0.05(-2.47%)
May 30, 2017
2.100
2.200
2.006
2.025
31,512
-0.10(-4.71%)
May 26, 2017
2.100
2.304
2.100
2.125
54,283
-0.00(-0.14%)
May 25, 2017
2.076
2.349
2.000
2.128
94,274
+0.04(+2.04%)
May 24, 2017
2.160
2.237
2.075
2.086
97,844
-0.14(-6.48%)
May 23, 2017
2.264
2.355
2.150
2.230
75,974
-0.12(-5.31%)
May 22, 2017
2.575
2.575
2.250
2.355
54,801
-0.10(-3.98%)
May 19, 2017
2.151
2.453
2.100
2.453
91,684
+0.26(+11.83%)
May 18, 2017
2.350
2.483
2.100
2.193
97,846
-0.12(-5.35%)
May 17, 2017
2.450
2.450
2.299
2.317
94,917
-0.08(-3.34%)
May 16, 2017
2.550
2.550
2.250
2.397
71,013
-0.07(-2.70%)
May 15, 2017
2.250
2.502
2.178
2.463
143,325
+0.13(+5.46%)
May 12, 2017
2.522
2.522
2.307
2.336
77,361
-0.11(-4.65%)
May 11, 2017
2.650
2.650
2.400
2.450
92,613
-0.21(-7.88%)
May 10, 2017
2.651
2.688
2.520
2.659
115,287
+0.04(+1.49%)
May 09, 2017
2.500
2.800
2.410
2.620
128,880
+0.13(+5.24%)
May 08, 2017
2.600
2.749
2.395
2.490
191,170
-0.11(-4.19%)
May 05, 2017
2.749
2.749
2.550
2.599
70,305
-0.08(-2.97%)
May 04, 2017
3.000
3.001
2.586
2.679
121,509
-0.14(-5.03%)
May 03, 2017
2.750
2.950
2.750
2.821
119,264
-0.04(-1.55%)
May 02, 2017
3.050
3.050
2.756
2.865
84,339
-0.18(-6.07%)
May 01, 2017
3.312
3.312
3.000
3.050
136,241
-0.15(-4.70%)
Apr 28, 2017
3.200
3.400
3.126
3.200
699,875
-2.00(-38.45%)
Apr 27, 2017
5.500
5.525
5.150
5.200
54,495
-0.35(-6.31%)
Apr 26, 2017
5.550
5.600
5.442
5.550
25,056
+0.00(+0.00%)
Apr 25, 2017
5.500
5.650
5.400
5.550
31,013
+0.00(+0.00%)
Apr 24, 2017
5.800
6.100
5.405
5.550
22,973
-0.10(-1.77%)
Apr 21, 2017
5.750
5.800
5.450
5.650
35,565
-0.25(-4.24%)
Apr 20, 2017
6.200
6.300
5.850
5.900
63,037
-0.05(-0.84%)
Apr 19, 2017
5.950
6.100
5.750
5.950
28,377
+0.00(+0.00%)
Apr 18, 2017
6.250
6.287
5.800
5.950
23,576
-0.25(-4.03%)
Apr 17, 2017
6.250
6.750
6.007
6.200
55,371
+0.10(+1.64%)
Apr 13, 2017
6.050
6.198
5.750
6.100
53,566
+0.15(+2.52%)
Apr 12, 2017
5.350
6.000
5.350
5.950
111,880
+0.75(+14.42%)
Apr 11, 2017
5.300
6.050
5.200
5.200
97,688
-0.08(-1.42%)
Apr 10, 2017
5.600
5.700
5.100
5.275
136,176
-0.32(-5.80%)
Apr 07, 2017
7.300
7.300
4.950
5.600
406,216
-1.70(-23.29%)
Apr 06, 2017
7.550
7.700
7.050
7.300
43,999
-0.25(-3.31%)
Apr 05, 2017
7.900
8.000
7.550
7.550
22,303
-0.20(-2.58%)
Apr 04, 2017
7.700
8.050
7.700
7.750
23,161
-0.10(-1.27%)
Apr 03, 2017
8.200
8.200
7.750
7.850
18,073
-0.30(-3.68%)
Mar 31, 2017
8.150
8.450
8.000
8.150
20,982
-0.11(-1.36%)
Mar 30, 2017
7.950
8.300
7.900
8.262
16,127
+0.36(+4.59%)
Mar 29, 2017
8.100
8.250
7.850
7.900
19,750
-0.15(-1.86%)
Mar 28, 2017
8.450
8.550
8.000
8.050
11,086
-0.35(-4.17%)
Mar 27, 2017
8.400
8.550
8.250
8.400
18,750
-0.10(-1.18%)
Mar 24, 2017
8.750
8.850
8.150
8.500
20,064
-0.20(-2.30%)
Mar 23, 2017
7.800
8.700
7.750
8.700
28,338
+0.90(+11.54%)
Mar 22, 2017
7.750
8.200
7.700
7.800
40,410
-0.20(-2.50%)
Mar 21, 2017
8.700
8.700
7.950
8.000
52,812
-0.80(-9.09%)
Mar 20, 2017
9.000
9.550
8.450
8.800
48,397
-0.20(-2.22%)
Mar 17, 2017
8.650
9.450
7.200
9.000
319,820
-1.35(-13.04%)
Mar 16, 2017
10.25
10.60
10.15
10.35
22,284
+0.10(+0.98%)
Mar 15, 2017
10.30
10.45
10.00
10.25
19,882
+0.10(+0.99%)
Mar 14, 2017
10.65
10.70
10.05
10.15
18,432
-0.60(-5.58%)
Mar 13, 2017
10.80
11.00
10.40
10.75
19,710
+0.15(+1.42%)
Mar 10, 2017
10.70
10.90
10.55
10.60
16,288
-0.10(-0.93%)
Mar 09, 2017
10.65
10.85
10.55
10.70
14,147
+0.00(+0.00%)
Mar 08, 2017
10.85
11.10
10.30
10.70
30,829
+0.15(+1.42%)
Mar 07, 2017
10.35
10.80
9.800
10.55
31,999
+0.15(+1.44%)
Mar 06, 2017
10.95
11.25
10.31
10.40
26,186
-0.55(-5.02%)
Mar 03, 2017
11.10
11.40
10.85
10.95
36,650
+0.05(+0.46%)
Mar 02, 2017
11.20
11.50
10.50
10.90
35,718
+0.00(+0.00%)
Mar 01, 2017
10.60
11.20
10.45
10.90
43,608
+0.50(+4.81%)
Feb 28, 2017
10.25
10.60
10.25
10.40
14,726
+0.00(+0.00%)
Feb 27, 2017
10.35
10.68
10.15
10.40
18,908
+0.10(+0.97%)
Feb 24, 2017
10.60
10.75
10.20
10.30
13,777
-0.45(-4.19%)
Feb 23, 2017
10.85
11.10
10.60
10.75
16,847
-0.05(-0.46%)
Feb 22, 2017
11.10
11.31
10.60
10.80
14,713
-0.40(-3.57%)
Feb 21, 2017
11.80
11.80
10.80
11.20
19,366
-0.15(-1.32%)
Feb 17, 2017
11.35
11.35
11.35
0
+0.25(+2.25%)
Feb 16, 2017
11.25
11.45
10.65
11.10
27,142
-0.05(-0.45%)
Feb 15, 2017
10.75
11.33
10.60
11.15
47,690
+0.35(+3.24%)
Feb 14, 2017
11.35
12.00
10.55
10.80
57,817
-0.65(-5.68%)
Feb 13, 2017
12.15
12.25
11.20
11.45
61,368
-0.55(-4.58%)
Feb 10, 2017
11.35
12.40
11.20
12.00
102,532
+0.50(+4.35%)
Feb 09, 2017
10.80
11.50
10.40
11.50
122,523
+0.80(+7.48%)
Feb 08, 2017
10.50
11.65
10.10
10.70
89,344
+0.50(+4.90%)
Feb 07, 2017
9.750
10.75
9.600
10.20
71,083
+0.55(+5.70%)
Feb 06, 2017
9.550
10.10
9.450
9.650
25,472
+0.05(+0.52%)
Feb 03, 2017
9.050
9.800
8.950
9.600
55,873
+0.20(+2.13%)
Feb 02, 2017
9.100
9.500
8.934
9.400
45,228
+0.55(+6.21%)
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.