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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
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 30, 2015
4.493
4.493
4.443
4.472
340,714
-0.02(-0.47%)
Jan 29, 2015
4.493
4.520
4.464
4.493
210,159
+0.01(+0.16%)
Jan 28, 2015
4.549
4.549
4.486
4.486
222,154
-0.04(-0.94%)
Jan 27, 2015
4.535
4.550
4.500
4.528
202,735
-0.03(-0.62%)
Jan 26, 2015
4.528
4.564
4.521
4.557
230,868
+0.01(+0.31%)
Jan 23, 2015
4.521
4.564
4.507
4.542
397,300
+0.01(+0.31%)
Jan 22, 2015
4.514
4.539
4.457
4.528
446,813
+0.02(+0.47%)
Jan 21, 2015
4.479
4.507
4.464
4.507
237,442
+0.04(+0.79%)
Jan 20, 2015
4.486
4.500
4.436
4.472
124,021
-0.02(-0.47%)
Jan 16, 2015
4.429
4.493
4.422
4.493
185,543
+0.01(+0.32%)
Jan 15, 2015
4.472
4.493
4.450
4.479
173,547
+0.01(+0.16%)
Jan 14, 2015
4.422
4.493
4.408
4.472
429,464
+0.01(+0.32%)
Jan 13, 2015
4.457
4.479
4.408
4.457
186,709
+0.01(+0.27%)
Jan 12, 2015
4.466
4.473
4.410
4.445
197,226
-0.05(-1.10%)
Jan 09, 2015
4.495
4.523
4.410
4.495
329,297
+0.02(+0.47%)
Jan 08, 2015
4.452
4.495
4.431
4.473
205,150
+0.05(+1.11%)
Jan 07, 2015
4.424
4.445
4.396
4.424
290,406
+0.04(+0.80%)
Jan 06, 2015
4.396
4.424
4.361
4.389
197,785
-0.01(-0.16%)
Jan 05, 2015
4.424
4.425
4.355
4.396
342,696
-0.03(-0.64%)
Jan 02, 2015
4.431
4.452
4.403
4.424
172,134
-0.01(-0.16%)
Dec 31, 2014
4.431
4.431
4.431
4.431
239,133
+0.02(+0.48%)
Dec 30, 2014
4.431
4.445
4.403
4.410
229,710
-0.04(-0.79%)
Dec 29, 2014
4.459
4.473
4.431
4.445
147,905
-0.04(-0.94%)
Dec 26, 2014
4.438
4.488
4.417
4.488
154,936
+0.05(+1.11%)
Dec 24, 2014
4.424
4.438
4.438
4.438
189,799
+0.01(+0.32%)
Dec 23, 2014
4.417
4.431
4.396
4.424
260,655
+0.01(+0.32%)
Dec 22, 2014
4.417
4.431
4.375
4.410
230,256
-0.02(-0.48%)
Dec 19, 2014
4.410
4.438
4.375
4.431
338,961
+0.03(+0.64%)
Dec 18, 2014
4.375
4.424
4.361
4.403
318,794
+0.05(+1.13%)
Dec 17, 2014
4.277
4.354
4.248
4.354
295,308
+0.10(+2.31%)
Dec 16, 2014
4.291
4.326
4.255
4.255
239,909
-0.06(-1.47%)
Dec 15, 2014
4.375
4.389
4.305
4.319
103,741
-0.01(-0.32%)
Dec 12, 2014
4.361
4.396
4.326
4.333
221,202
-0.06(-1.28%)
Dec 11, 2014
4.445
4.459
4.389
4.389
325,638
-0.04(-0.84%)
Dec 10, 2014
4.517
4.517
4.426
4.426
180,652
-0.09(-2.01%)
Dec 09, 2014
4.489
4.517
4.468
4.517
454,674
+0.03(+0.62%)
Dec 08, 2014
4.545
4.552
4.489
4.489
184,675
-0.06(-1.38%)
Dec 05, 2014
4.524
4.552
4.503
4.552
154,529
+0.03(+0.77%)
Dec 04, 2014
4.524
4.538
4.503
4.517
207,106
-0.01(-0.15%)
Dec 03, 2014
4.524
4.545
4.524
4.524
199,158
+0.00(+0.00%)
Dec 02, 2014
4.573
4.580
4.524
4.524
134,980
-0.04(-0.92%)
Dec 01, 2014
4.566
4.601
4.538
4.566
158,598
-0.03(-0.61%)
Nov 28, 2014
4.629
4.629
4.587
4.594
50,660
-0.03(-0.75%)
Nov 26, 2014
4.629
4.629
4.629
4.629
129,197
+0.03(+0.61%)
Nov 25, 2014
4.573
4.601
4.559
4.601
125,951
+0.03(+0.61%)
Nov 24, 2014
4.566
4.573
4.552
4.573
100,097
+0.03(+0.61%)
Nov 21, 2014
4.573
4.587
4.543
4.545
122,407
+0.00(+0.00%)
Nov 20, 2014
4.517
4.559
4.510
4.545
102,879
+0.00(+0.00%)
Nov 19, 2014
4.538
4.552
4.510
4.545
106,402
-0.01(-0.31%)
Nov 18, 2014
4.517
4.566
4.496
4.559
170,394
+0.04(+0.93%)
Nov 17, 2014
4.545
4.552
4.517
4.517
182,985
-0.05(-1.07%)
Nov 14, 2014
4.573
4.573
4.552
4.566
83,108
-0.02(-0.46%)
Nov 13, 2014
4.615
4.615
4.559
4.587
129,500
-0.02(-0.45%)
Nov 12, 2014
4.587
4.622
4.566
4.608
163,418
+0.02(+0.41%)
Nov 11, 2014
4.554
4.589
4.534
4.589
157,225
+0.04(+0.91%)
Nov 10, 2014
4.568
4.568
4.534
4.547
176,108
-0.02(-0.46%)
Nov 07, 2014
4.596
4.596
4.547
4.568
155,658
-0.02(-0.45%)
Nov 06, 2014
4.596
4.596
4.561
4.589
263,856
-0.01(-0.15%)
Nov 05, 2014
4.617
4.617
4.561
4.596
173,744
+0.00(+0.00%)
Nov 04, 2014
4.617
4.617
4.561
4.596
148,243
-0.03(-0.60%)
Nov 03, 2014
4.638
4.638
4.596
4.624
148,329
+0.01(+0.15%)
Oct 31, 2014
4.617
4.624
4.596
4.617
183,427
+0.04(+0.91%)
Oct 30, 2014
4.589
4.589
4.561
4.575
150,771
+0.00(+0.00%)
Oct 29, 2014
4.644
4.644
4.575
4.575
194,588
-0.07(-1.49%)
Oct 28, 2014
4.644
4.679
4.617
4.644
123,759
+0.01(+0.30%)
Oct 27, 2014
4.631
4.644
4.644
4.631
62,326
-0.01(-0.30%)
Oct 24, 2014
4.624
4.644
4.596
4.644
84,386
+0.03(+0.60%)
Oct 23, 2014
4.582
4.634
4.568
4.617
122,893
+0.08(+1.68%)
Oct 22, 2014
4.568
4.596
4.520
4.540
119,732
-0.02(-0.46%)
Oct 21, 2014
4.506
4.561
4.499
4.561
110,458
+0.08(+1.70%)
Oct 20, 2014
4.430
4.492
4.430
4.485
119,305
+0.06(+1.25%)
Oct 17, 2014
4.360
4.443
4.360
4.430
200,337
+0.10(+2.24%)
Oct 16, 2014
4.235
4.360
4.235
4.333
270,384
+0.05(+1.13%)
Oct 15, 2014
4.312
4.333
4.208
4.284
286,961
-0.08(-1.90%)
Oct 14, 2014
4.333
4.381
4.319
4.367
222,417
+0.02(+0.48%)
Oct 13, 2014
4.478
4.478
4.339
4.346
181,492
-0.13(-2.94%)
Oct 10, 2014
4.561
4.568
4.471
4.478
234,347
-0.08(-1.72%)
Oct 09, 2014
4.611
4.611
4.543
4.556
136,512
-0.05(-1.18%)
Oct 08, 2014
4.618
4.618
4.570
4.611
175,890
+0.01(+0.12%)
Oct 07, 2014
4.618
4.618
4.591
4.605
201,965
-0.02(-0.43%)
Oct 06, 2014
4.653
4.653
4.618
4.625
112,903
-0.01(-0.30%)
Oct 03, 2014
4.646
4.646
4.605
4.639
155,295
+0.01(+0.15%)
Oct 02, 2014
4.646
4.653
4.591
4.632
238,886
-0.01(-0.15%)
Oct 01, 2014
4.653
4.667
4.632
4.639
176,570
-0.03(-0.74%)
Sep 30, 2014
4.660
4.677
4.611
4.673
266,997
+0.01(+0.15%)
Sep 29, 2014
4.708
4.735
4.660
4.667
328,393
-0.08(-1.74%)
Sep 26, 2014
4.756
4.770
4.742
4.749
148,266
+0.00(+0.00%)
Sep 25, 2014
4.797
4.804
4.728
4.749
141,660
-0.07(-1.43%)
Sep 24, 2014
4.811
4.818
4.763
4.818
251,118
+0.01(+0.29%)
Sep 23, 2014
4.818
4.825
4.784
4.804
143,283
-0.01(-0.29%)
Sep 22, 2014
4.845
4.859
4.811
4.818
118,893
-0.05(-0.99%)
Sep 19, 2014
4.866
4.880
4.818
4.866
230,077
-0.01(-0.28%)
Sep 18, 2014
4.907
4.921
4.852
4.880
367,927
+0.00(+0.00%)
Sep 17, 2014
4.907
4.907
4.866
4.880
144,006
-0.01(-0.14%)
Sep 16, 2014
4.921
4.928
4.859
4.887
127,244
-0.03(-0.70%)
Sep 15, 2014
4.914
4.949
4.894
4.921
228,107
+0.02(+0.42%)
Sep 12, 2014
4.928
4.928
4.880
4.901
131,825
-0.03(-0.56%)
Sep 11, 2014
4.935
4.935
4.901
4.928
92,285
-0.00(-0.04%)
Sep 10, 2014
4.951
4.951
4.889
4.930
253,561
-0.01(-0.28%)
Sep 09, 2014
4.930
4.957
4.930
4.944
126,153
+0.00(+0.00%)
Sep 08, 2014
4.964
4.971
4.930
4.944
110,246
-0.03(-0.69%)
Sep 05, 2014
4.964
4.985
4.957
4.978
163,941
-0.01(-0.27%)
Sep 04, 2014
5.026
5.026
4.985
4.992
92,697
-0.03(-0.54%)
Sep 03, 2014
5.026
5.026
4.985
5.019
103,297
+0.01(+0.14%)
Sep 02, 2014
5.012
5.026
5.002
5.012
129,685
-0.01(-0.14%)
Aug 29, 2014
5.012
5.019
5.019
5.019
139,808
+0.02(+0.41%)
Aug 28, 2014
4.985
5.005
4.951
4.999
144,145
+0.02(+0.41%)
Aug 27, 2014
5.026
5.026
4.964
4.978
282,518
-0.05(-0.95%)
Aug 26, 2014
5.033
5.067
5.019
5.026
100,125
-0.01(-0.27%)
Aug 25, 2014
5.053
5.053
5.019
5.040
102,042
-0.01(-0.27%)
Aug 22, 2014
5.060
5.067
5.021
5.053
87,978
-0.01(-0.27%)
Aug 21, 2014
5.019
5.074
5.005
5.067
343,615
+0.07(+1.37%)
Aug 20, 2014
4.978
5.005
4.957
4.999
54,228
+0.01(+0.27%)
Aug 19, 2014
4.978
4.978
4.975
4.985
79,559
-0.02(-0.41%)
Aug 18, 2014
4.978
5.019
4.971
5.005
117,336
+0.04(+0.83%)
Aug 15, 2014
4.985
4.985
4.916
4.964
72,789
+0.00(+0.00%)
Aug 14, 2014
4.930
4.971
4.930
4.964
61,733
+0.03(+0.55%)
Aug 13, 2014
4.923
4.951
4.923
4.937
108,175
+0.02(+0.38%)
Aug 12, 2014
4.952
4.952
4.885
4.919
101,617
-0.03(-0.55%)
Aug 11, 2014
4.946
4.952
4.925
4.946
124,381
+0.03(+0.55%)
Aug 08, 2014
4.878
4.919
4.851
4.919
82,775
+0.06(+1.26%)
Aug 07, 2014
4.898
4.898
4.844
4.857
156,073
-0.01(-0.28%)
Aug 06, 2014
4.857
4.885
4.837
4.871
97,461
+0.01(+0.28%)
Aug 05, 2014
4.878
4.885
4.843
4.857
135,865
-0.02(-0.43%)
Aug 04, 2014
4.857
4.885
4.844
4.878
119,188
-0.01(-0.12%)
Aug 01, 2014
4.885
4.919
4.844
4.884
153,741
+0.01(+0.14%)
Jul 31, 2014
5.041
5.054
4.871
4.878
530,918
-0.20(-4.01%)
Jul 30, 2014
5.027
5.102
5.007
5.082
364,045
+0.04(+0.81%)
Jul 29, 2014
5.054
5.061
5.014
5.041
124,135
+0.00(+0.01%)
Jul 28, 2014
5.041
5.061
5.020
5.040
119,451
-0.02(-0.42%)
Jul 25, 2014
5.082
5.102
5.007
5.061
164,058
-0.03(-0.53%)
Jul 24, 2014
5.109
5.156
5.082
5.088
99,612
-0.03(-0.53%)
Jul 23, 2014
5.109
5.136
5.102
5.116
145,633
+0.02(+0.40%)
Jul 22, 2014
5.088
5.116
5.075
5.095
99,339
+0.03(+0.54%)
Jul 21, 2014
5.061
5.068
5.048
5.068
54,799
+0.00(+0.00%)
Jul 18, 2014
5.075
5.075
5.020
5.068
122,656
-0.01(-0.13%)
Jul 17, 2014
5.034
5.082
5.000
5.075
240,710
+0.05(+0.95%)
Jul 16, 2014
5.068
5.095
5.027
5.027
132,912
-0.03(-0.54%)
Jul 15, 2014
5.075
5.075
5.020
5.054
139,744
-0.03(-0.53%)
Jul 14, 2014
5.129
5.129
5.082
5.082
79,931
-0.05(-0.92%)
Jul 11, 2014
5.116
5.129
5.102
5.129
168,661
+0.04(+0.76%)
Jul 10, 2014
5.050
5.097
5.043
5.090
72,918
+0.00(+0.00%)
Jul 09, 2014
5.104
5.109
5.077
5.090
69,341
+0.01(+0.13%)
Jul 08, 2014
5.158
5.177
5.077
5.084
81,539
-0.08(-1.57%)
Jul 07, 2014
5.158
5.185
5.138
5.165
84,570
-0.01(-0.13%)
Jul 03, 2014
5.158
5.171
5.171
5.171
49,620
+0.02(+0.39%)
Jul 02, 2014
5.158
5.171
5.138
5.151
70,577
-0.01(-0.13%)
Jul 01, 2014
5.185
5.192
5.151
5.158
141,943
-0.01(-0.26%)
Jun 30, 2014
5.178
5.205
5.151
5.171
146,326
-0.01(-0.13%)
Jun 27, 2014
5.178
5.185
5.158
5.178
90,729
-0.01(-0.26%)
Jun 26, 2014
5.185
5.198
5.138
5.192
113,196
+0.01(+0.26%)
Jun 25, 2014
5.138
5.178
5.138
5.178
92,971
+0.03(+0.66%)
Jun 24, 2014
5.165
5.195
5.124
5.144
100,662
-0.06(-1.17%)
Jun 23, 2014
5.124
5.212
5.111
5.205
169,888
+0.07(+1.31%)
Jun 20, 2014
5.117
5.151
5.104
5.138
110,950
+0.01(+0.26%)
Jun 19, 2014
5.124
5.138
5.104
5.124
82,843
+0.00(+0.00%)
Jun 18, 2014
5.084
5.131
5.077
5.124
114,233
+0.04(+0.80%)
Jun 17, 2014
5.097
5.111
5.063
5.084
176,820
-0.01(-0.13%)
Jun 16, 2014
5.090
5.111
5.070
5.090
135,147
+0.01(+0.13%)
Jun 13, 2014
5.111
5.144
5.077
5.084
156,886
-0.03(-0.66%)
Jun 12, 2014
5.138
5.144
5.105
5.117
87,936
-0.03(-0.66%)
Jun 11, 2014
5.151
5.165
5.131
5.151
112,094
-0.00(-0.04%)
Jun 10, 2014
5.133
5.153
5.120
5.153
84,269
+0.04(+0.79%)
Jun 06, 2014
5.133
5.133
5.113
5.113
108,928
-0.02(-0.39%)
Jun 05, 2014
5.120
5.133
5.113
5.133
137,610
+0.01(+0.26%)
Jun 04, 2014
5.120
5.140
5.093
5.120
220,233
+0.00(+0.00%)
Jun 03, 2014
5.126
5.126
5.086
5.120
132,194
-0.01(-0.26%)
Jun 02, 2014
5.120
5.140
5.106
5.133
137,008
+0.01(+0.26%)
May 30, 2014
5.100
5.120
5.092
5.120
88,369
+0.02(+0.39%)
May 29, 2014
5.133
5.133
5.059
5.100
228,561
-0.03(-0.52%)
May 28, 2014
5.100
5.126
5.086
5.126
181,605
+0.03(+0.53%)
May 27, 2014
5.093
5.100
5.079
5.100
136,549
+0.01(+0.26%)
May 23, 2014
5.073
5.086
5.086
5.086
195,830
+0.04(+0.80%)
May 22, 2014
5.032
5.053
5.032
5.046
81,229
+0.01(+0.27%)
May 21, 2014
4.985
5.039
4.979
5.032
216,930
+0.05(+0.94%)
May 20, 2014
4.985
4.985
4.932
4.985
131,300
-0.01(-0.13%)
May 19, 2014
4.992
5.006
4.979
4.992
149,548
-0.02(-0.40%)
May 16, 2014
4.985
5.026
4.959
5.012
163,312
+0.01(+0.13%)
May 15, 2014
5.059
5.059
4.985
5.006
180,736
-0.05(-0.93%)
May 14, 2014
5.053
5.059
5.032
5.053
127,923
-0.01(-0.26%)
May 13, 2014
5.039
5.073
5.039
5.066
145,957
+0.02(+0.36%)
May 12, 2014
5.028
5.048
5.021
5.048
135,830
+0.02(+0.40%)
May 09, 2014
5.014
5.028
5.001
5.028
292,950
+0.03(+0.67%)
May 08, 2014
5.021
5.035
4.988
4.995
248,656
-0.03(-0.66%)
May 07, 2014
4.974
5.035
4.968
5.028
300,469
+0.06(+1.21%)
May 06, 2014
4.934
4.974
4.921
4.968
132,963
+0.03(+0.68%)
May 05, 2014
4.928
4.941
4.901
4.934
125,678
+0.01(+0.14%)
May 02, 2014
4.928
4.934
4.914
4.928
121,935
-0.01(-0.13%)
May 01, 2014
4.881
4.934
4.881
4.934
206,288
+0.02(+0.41%)
Apr 30, 2014
4.894
4.928
4.888
4.914
130,418
+0.02(+0.41%)
Apr 29, 2014
4.908
4.908
4.894
4.894
122,398
-0.02(-0.41%)
Apr 28, 2014
4.934
4.934
4.868
4.914
163,944
-0.03(-0.54%)
Apr 25, 2014
4.948
4.961
4.934
4.941
146,062
+0.00(+0.00%)
Apr 24, 2014
4.968
4.968
4.908
4.941
194,695
-0.01(-0.27%)
Apr 23, 2014
4.934
4.995
4.921
4.954
170,549
+0.01(+0.13%)
Apr 22, 2014
4.894
4.948
4.888
4.948
181,846
+0.03(+0.68%)
Apr 21, 2014
4.874
4.914
4.868
4.914
179,205
+0.01(+0.27%)
Apr 17, 2014
4.888
4.901
4.901
4.901
132,419
+0.01(+0.14%)
Apr 16, 2014
4.868
4.901
4.841
4.894
131,259
+0.03(+0.69%)
Apr 15, 2014
4.868
4.881
4.821
4.861
138,948
-0.01(-0.27%)
Apr 14, 2014
4.888
4.941
4.854
4.874
332,479
-0.01(-0.27%)
Apr 11, 2014
4.914
4.914
4.854
4.888
148,849
-0.02(-0.45%)
Apr 10, 2014
4.910
4.989
4.883
4.910
546,485
-0.09(-1.72%)
Apr 09, 2014
4.950
5.009
4.950
4.996
319,546
+0.08(+1.62%)
Apr 08, 2014
4.910
4.943
4.903
4.916
134,231
+0.01(+0.27%)
Apr 07, 2014
4.983
4.989
4.903
4.903
114,015
-0.08(-1.60%)
Apr 04, 2014
5.056
5.062
4.976
4.983
118,184
-0.06(-1.18%)
Apr 03, 2014
5.095
5.099
5.042
5.042
114,482
-0.05(-1.04%)
Apr 02, 2014
5.102
5.115
5.069
5.095
272,215
+0.01(+0.26%)
Apr 01, 2014
5.009
5.089
5.003
5.082
192,321
+0.07(+1.46%)
Mar 31, 2014
5.009
5.022
4.989
5.009
112,514
+0.00(+0.00%)
Mar 28, 2014
4.963
5.016
4.963
5.009
133,689
+0.05(+1.07%)
Mar 27, 2014
4.989
4.996
4.950
4.956
155,608
-0.03(-0.53%)
Mar 26, 2014
5.016
5.036
4.969
4.983
273,341
-0.01(-0.19%)
Mar 25, 2014
5.049
5.062
4.989
4.992
232,319
-0.05(-1.00%)
Mar 24, 2014
5.082
5.082
5.029
5.042
188,172
-0.02(-0.39%)
Mar 21, 2014
5.082
5.115
5.062
5.062
226,712
-0.01(-0.13%)
Mar 20, 2014
5.062
5.095
5.062
5.069
137,647
+0.00(+0.00%)
Mar 19, 2014
5.075
5.109
5.069
5.069
224,510
+0.01(+0.26%)
Mar 18, 2014
5.016
5.069
4.989
5.056
148,984
+0.04(+0.79%)
Mar 17, 2014
5.082
5.095
5.003
5.016
190,851
-0.03(-0.66%)
Mar 14, 2014
5.049
5.082
5.022
5.049
145,946
-0.01(-0.26%)
Mar 13, 2014
5.029
5.109
5.029
5.062
382,936
+0.01(+0.26%)
Mar 12, 2014
5.049
5.075
5.003
5.049
365,456
+0.00(+0.09%)
Mar 11, 2014
5.097
5.097
4.965
5.044
545,612
-0.07(-1.29%)
Mar 10, 2014
5.117
5.163
5.090
5.110
214,455
-0.01(-0.26%)
Mar 07, 2014
5.189
5.194
5.084
5.123
172,869
-0.07(-1.39%)
Mar 06, 2014
5.137
5.222
5.130
5.196
313,290
+0.06(+1.15%)
Mar 05, 2014
5.110
5.156
5.110
5.137
85,999
+0.01(+0.26%)
Mar 04, 2014
5.123
5.150
5.104
5.123
86,523
+0.03(+0.52%)
Mar 03, 2014
5.097
5.137
5.071
5.097
177,178
-0.05(-0.90%)
Feb 28, 2014
5.130
5.163
5.123
5.143
156,821
+0.02(+0.39%)
Feb 27, 2014
5.104
5.156
5.097
5.123
170,018
+0.01(+0.26%)
Feb 26, 2014
5.097
5.117
5.084
5.110
161,111
+0.01(+0.13%)
Feb 25, 2014
5.117
5.117
5.057
5.104
174,495
-0.01(-0.13%)
Feb 24, 2014
5.104
5.137
5.090
5.110
169,833
+0.02(+0.39%)
Feb 21, 2014
5.071
5.123
5.064
5.090
169,449
+0.03(+0.65%)
Feb 20, 2014
5.044
5.084
5.038
5.057
149,486
+0.01(+0.13%)
Feb 19, 2014
5.097
5.104
5.025
5.051
181,986
-0.07(-1.41%)
Feb 18, 2014
5.051
5.130
5.051
5.123
193,519
+0.05(+1.04%)
Feb 14, 2014
5.104
5.071
5.071
5.071
134,694
-0.02(-0.39%)
Feb 13, 2014
5.025
5.090
5.018
5.090
136,293
+0.04(+0.78%)
Feb 12, 2014
5.038
5.064
5.011
5.051
131,347
+0.03(+0.62%)
Feb 11, 2014
5.007
5.033
5.007
5.020
160,895
+0.03(+0.52%)
Feb 10, 2014
4.935
5.000
4.928
4.994
185,128
+0.05(+0.93%)
Feb 07, 2014
4.889
4.948
4.889
4.948
139,680
+0.07(+1.48%)
Feb 06, 2014
4.869
4.928
4.856
4.876
134,617
+0.01(+0.27%)
Feb 05, 2014
4.817
4.863
4.806
4.863
153,577
+0.05(+1.09%)
Feb 04, 2014
4.797
4.830
4.771
4.811
77,981
+0.01(+0.27%)
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.