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 31, 2018
5.738
5.776
5.719
5.748
89,600
+0.02(+0.33%)
Jan 30, 2018
5.776
5.785
5.710
5.729
225,323
-0.07(-1.14%)
Jan 29, 2018
5.842
5.843
5.785
5.795
105,415
-0.07(-1.13%)
Jan 26, 2018
5.851
5.861
5.795
5.861
102,686
+0.02(+0.32%)
Jan 25, 2018
5.842
5.842
5.814
5.842
111,676
+0.03(+0.49%)
Jan 24, 2018
5.833
5.851
5.814
5.814
108,963
-0.03(-0.48%)
Jan 23, 2018
5.814
5.842
5.776
5.842
96,943
+0.04(+0.65%)
Jan 22, 2018
5.785
5.814
5.748
5.804
241,865
+0.01(+0.16%)
Jan 19, 2018
5.776
5.804
5.738
5.795
279,745
+0.03(+0.49%)
Jan 18, 2018
5.804
5.804
5.757
5.766
165,306
-0.05(-0.81%)
Jan 17, 2018
5.804
5.833
5.804
5.814
144,243
+0.02(+0.33%)
Jan 16, 2018
5.804
5.820
5.785
5.795
89,513
-0.01(-0.16%)
Jan 12, 2018
5.804
5.804
5.804
0
+0.01(+0.16%)
Jan 11, 2018
5.757
5.804
5.757
5.795
70,335
+0.03(+0.61%)
Jan 10, 2018
5.722
5.788
5.722
5.760
322,886
+0.00(+0.00%)
Jan 09, 2018
5.732
5.769
5.732
5.760
310,237
+0.02(+0.33%)
Jan 08, 2018
5.732
5.779
5.713
5.741
390,660
+0.01(+0.16%)
Jan 05, 2018
5.694
5.732
5.694
5.732
160,806
+0.05(+0.82%)
Jan 04, 2018
5.676
5.704
5.657
5.685
198,145
+0.03(+0.50%)
Jan 03, 2018
5.638
5.685
5.638
5.657
179,047
+0.00(+0.00%)
Jan 02, 2018
5.619
5.666
5.619
5.657
195,646
+0.05(+0.83%)
Dec 29, 2017
5.610
5.610
5.610
0
+0.00(+0.00%)
Dec 28, 2017
5.619
5.619
5.591
5.610
220,262
+0.00(+0.00%)
Dec 27, 2017
5.638
5.647
5.601
5.610
150,710
-0.02(-0.33%)
Dec 26, 2017
5.638
5.638
5.601
5.629
129,673
-0.02(-0.33%)
Dec 22, 2017
5.638
5.666
5.633
5.647
152,055
+0.00(+0.00%)
Dec 21, 2017
5.601
5.648
5.591
5.647
138,975
+0.07(+1.17%)
Dec 20, 2017
5.591
5.610
5.573
5.582
309,234
-0.02(-0.33%)
Dec 19, 2017
5.601
5.619
5.582
5.601
211,929
-0.02(-0.33%)
Dec 18, 2017
5.591
5.629
5.582
5.619
433,194
+0.03(+0.50%)
Dec 15, 2017
5.573
5.607
5.563
5.591
396,133
+0.02(+0.34%)
Dec 14, 2017
5.610
5.615
5.563
5.573
243,559
-0.00(-0.05%)
Dec 13, 2017
5.585
5.603
5.566
5.575
117,483
+0.01(+0.17%)
Dec 12, 2017
5.575
5.594
5.557
5.566
163,369
-0.02(-0.33%)
Dec 11, 2017
5.585
5.594
5.566
5.585
336,415
-0.02(-0.33%)
Dec 08, 2017
5.585
5.613
5.585
5.603
82,856
+0.01(+0.17%)
Dec 07, 2017
5.585
5.613
5.585
5.594
55,219
+0.00(+0.00%)
Dec 06, 2017
5.594
5.622
5.585
5.594
99,996
+0.00(+0.00%)
Dec 05, 2017
5.603
5.613
5.585
5.594
248,092
+0.02(+0.33%)
Dec 04, 2017
5.640
5.640
5.566
5.575
98,092
-0.03(-0.50%)
Dec 01, 2017
5.622
5.640
5.594
5.603
204,917
+0.00(+0.00%)
Nov 30, 2017
5.603
5.622
5.585
5.603
284,318
+0.02(+0.33%)
Nov 29, 2017
5.631
5.640
5.575
5.585
97,278
-0.03(-0.50%)
Nov 28, 2017
5.640
5.640
5.589
5.613
83,230
+0.00(+0.00%)
Nov 27, 2017
5.650
5.650
5.603
5.613
99,188
-0.06(-0.98%)
Nov 24, 2017
5.631
5.668
5.631
5.668
6,261
+0.02(+0.33%)
Nov 22, 2017
5.622
5.650
5.603
5.650
66,008
+0.03(+0.50%)
Nov 21, 2017
5.585
5.622
5.585
5.622
71,852
+0.04(+0.67%)
Nov 20, 2017
5.594
5.603
5.575
5.585
108,641
+0.00(+0.00%)
Nov 17, 2017
5.557
5.585
5.557
5.585
100,655
+0.03(+0.50%)
Nov 16, 2017
5.501
5.575
5.501
5.557
254,554
+0.07(+1.18%)
Nov 15, 2017
5.510
5.510
5.445
5.492
186,981
-0.06(-1.01%)
Nov 14, 2017
5.548
5.557
5.464
5.548
264,479
-0.02(-0.38%)
Nov 13, 2017
5.560
5.569
5.532
5.569
118,552
+0.01(+0.17%)
Nov 10, 2017
5.541
5.578
5.523
5.560
142,264
-0.01(-0.17%)
Nov 09, 2017
5.578
5.606
5.522
5.569
317,524
-0.05(-0.82%)
Nov 08, 2017
5.624
5.624
5.569
5.615
349,026
-0.02(-0.33%)
Nov 07, 2017
5.652
5.652
5.602
5.633
158,790
-0.02(-0.33%)
Nov 06, 2017
5.643
5.680
5.642
5.652
117,206
+0.02(+0.33%)
Nov 03, 2017
5.680
5.680
5.633
5.633
82,665
-0.05(-0.81%)
Nov 02, 2017
5.670
5.689
5.652
5.680
50,709
+0.01(+0.16%)
Nov 01, 2017
5.707
5.716
5.670
5.670
113,200
-0.04(-0.65%)
Oct 31, 2017
5.716
5.716
5.670
5.707
96,789
+0.01(+0.16%)
Oct 30, 2017
5.680
5.698
5.652
5.698
67,610
+0.01(+0.16%)
Oct 27, 2017
5.633
5.689
5.597
5.689
189,084
+0.06(+0.98%)
Oct 26, 2017
5.661
5.670
5.615
5.633
99,944
-0.02(-0.33%)
Oct 25, 2017
5.707
5.716
5.643
5.652
134,337
-0.06(-1.13%)
Oct 24, 2017
5.735
5.735
5.698
5.716
96,833
+0.01(+0.16%)
Oct 23, 2017
5.735
5.735
5.698
5.707
80,378
-0.02(-0.32%)
Oct 20, 2017
5.735
5.753
5.716
5.726
42,840
-0.01(-0.16%)
Oct 19, 2017
5.716
5.735
5.716
5.735
185,834
+0.01(+0.16%)
Oct 18, 2017
5.744
5.772
5.726
5.726
101,368
-0.05(-0.80%)
Oct 17, 2017
5.753
5.772
5.735
5.772
80,348
+0.02(+0.32%)
Oct 16, 2017
5.726
5.760
5.726
5.753
119,374
+0.03(+0.48%)
Oct 13, 2017
5.716
5.744
5.707
5.726
55,677
+0.00(+0.00%)
Oct 12, 2017
5.716
5.735
5.707
5.726
63,773
+0.01(+0.11%)
Oct 11, 2017
5.719
5.747
5.692
5.719
269,239
+0.02(+0.32%)
Oct 10, 2017
5.710
5.726
5.701
5.701
41,894
-0.01(-0.16%)
Oct 09, 2017
5.719
5.747
5.692
5.710
114,999
+0.01(+0.16%)
Oct 06, 2017
5.701
5.728
5.701
5.701
65,008
-0.02(-0.32%)
Oct 05, 2017
5.722
5.728
5.710
5.719
91,084
+0.01(+0.16%)
Oct 04, 2017
5.728
5.728
5.701
5.710
52,541
-0.01(-0.16%)
Oct 03, 2017
5.710
5.747
5.710
5.719
81,244
+0.01(+0.16%)
Oct 02, 2017
5.692
5.737
5.683
5.710
205,936
+0.00(+0.00%)
Sep 29, 2017
5.692
5.710
5.677
5.710
126,067
+0.04(+0.65%)
Sep 28, 2017
5.664
5.678
5.637
5.673
264,062
+0.01(+0.16%)
Sep 27, 2017
5.609
5.673
5.602
5.664
353,523
+0.06(+1.14%)
Sep 26, 2017
5.564
5.600
5.564
5.600
238,425
+0.04(+0.64%)
Sep 25, 2017
5.573
5.591
5.554
5.564
184,326
-0.02(-0.31%)
Sep 22, 2017
5.573
5.591
5.554
5.582
73,281
+0.02(+0.33%)
Sep 21, 2017
5.564
5.573
5.550
5.564
39,568
+0.01(+0.16%)
Sep 20, 2017
5.573
5.582
5.545
5.554
126,795
-0.01(-0.16%)
Sep 19, 2017
5.573
5.573
5.536
5.564
107,288
+0.02(+0.33%)
Sep 18, 2017
5.509
5.582
5.509
5.545
381,159
+0.02(+0.33%)
Sep 15, 2017
5.527
5.536
5.472
5.527
388,059
-0.01(-0.17%)
Sep 14, 2017
5.564
5.582
5.490
5.536
476,507
+0.01(+0.20%)
Sep 13, 2017
5.566
5.566
5.521
5.525
215,000
-0.03(-0.57%)
Sep 12, 2017
5.566
5.584
5.530
5.557
117,059
+0.01(+0.16%)
Sep 11, 2017
5.557
5.570
5.521
5.548
193,051
+0.05(+0.83%)
Sep 08, 2017
5.593
5.593
5.502
5.502
298,938
-0.12(-2.10%)
Sep 07, 2017
5.630
5.639
5.593
5.620
80,759
-0.01(-0.16%)
Sep 06, 2017
5.639
5.657
5.611
5.630
195,181
+0.00(+0.00%)
Sep 05, 2017
5.639
5.666
5.630
5.630
98,956
-0.03(-0.48%)
Sep 01, 2017
5.611
5.675
5.611
5.657
186,751
+0.03(+0.48%)
Aug 31, 2017
5.620
5.637
5.606
5.630
168,279
+0.03(+0.49%)
Aug 30, 2017
5.575
5.602
5.575
5.602
243,777
+0.03(+0.49%)
Aug 29, 2017
5.602
5.602
5.557
5.575
110,375
-0.02(-0.32%)
Aug 28, 2017
5.602
5.611
5.575
5.593
86,937
+0.01(+0.16%)
Aug 25, 2017
5.602
5.602
5.575
5.584
77,721
-0.02(-0.32%)
Aug 24, 2017
5.593
5.602
5.557
5.602
106,057
+0.00(+0.00%)
Aug 23, 2017
5.620
5.620
5.575
5.602
115,223
-0.01(-0.16%)
Aug 22, 2017
5.584
5.611
5.584
5.611
80,522
+0.03(+0.49%)
Aug 21, 2017
5.630
5.630
5.576
5.584
83,420
-0.04(-0.65%)
Aug 18, 2017
5.602
5.620
5.566
5.620
96,848
+0.04(+0.65%)
Aug 17, 2017
5.630
5.630
5.575
5.584
216,387
-0.03(-0.49%)
Aug 16, 2017
5.630
5.657
5.611
5.611
129,394
-0.02(-0.32%)
Aug 15, 2017
5.602
5.630
5.593
5.630
134,836
+0.04(+0.65%)
Aug 14, 2017
5.575
5.662
5.575
5.593
162,062
+0.04(+0.65%)
Aug 11, 2017
5.484
5.611
5.403
5.557
214,624
+0.05(+0.94%)
Aug 10, 2017
5.640
5.658
5.469
5.505
453,421
-0.16(-2.86%)
Aug 09, 2017
5.685
5.693
5.613
5.667
147,447
-0.03(-0.47%)
Aug 08, 2017
5.703
5.712
5.676
5.694
228,172
-0.01(-0.16%)
Aug 07, 2017
5.739
5.748
5.703
5.703
56,697
+0.01(+0.16%)
Aug 04, 2017
5.703
5.739
5.694
5.694
73,066
-0.01(-0.16%)
Aug 03, 2017
5.721
5.739
5.703
5.703
75,886
-0.01(-0.16%)
Aug 02, 2017
5.812
5.812
5.712
5.712
80,436
-0.08(-1.40%)
Aug 01, 2017
5.803
5.830
5.785
5.794
98,740
+0.00(+0.00%)
Jul 31, 2017
5.839
5.848
5.775
5.794
97,427
-0.03(-0.46%)
Jul 28, 2017
5.785
5.848
5.785
5.821
122,996
+0.02(+0.31%)
Jul 27, 2017
5.757
5.812
5.757
5.803
114,628
+0.01(+0.16%)
Jul 26, 2017
5.785
5.821
5.775
5.794
95,746
-0.01(-0.16%)
Jul 25, 2017
5.766
5.812
5.748
5.803
91,478
+0.05(+0.94%)
Jul 24, 2017
5.748
5.757
5.712
5.748
73,264
-0.01(-0.16%)
Jul 21, 2017
5.730
5.757
5.730
5.757
39,935
+0.03(+0.47%)
Jul 20, 2017
5.730
5.757
5.703
5.730
141,631
-0.02(-0.31%)
Jul 19, 2017
5.712
5.757
5.703
5.748
47,169
+0.05(+0.79%)
Jul 18, 2017
5.676
5.708
5.676
5.703
32,181
+0.03(+0.48%)
Jul 17, 2017
5.730
5.730
5.667
5.676
64,901
-0.03(-0.47%)
Jul 14, 2017
5.685
5.712
5.685
5.703
60,644
+0.02(+0.32%)
Jul 13, 2017
5.649
5.685
5.649
5.685
68,873
+0.02(+0.32%)
Jul 12, 2017
5.676
5.721
5.667
5.667
93,332
+0.02(+0.43%)
Jul 11, 2017
5.661
5.715
5.643
5.643
202,640
-0.01(-0.16%)
Jul 10, 2017
5.634
5.661
5.625
5.652
57,354
+0.02(+0.32%)
Jul 07, 2017
5.598
5.639
5.580
5.634
90,462
+0.05(+0.96%)
Jul 06, 2017
5.607
5.625
5.572
5.580
68,052
-0.04(-0.64%)
Jul 05, 2017
5.634
5.634
5.598
5.616
65,632
+0.01(+0.16%)
Jul 03, 2017
5.589
5.634
5.589
5.607
69,516
+0.04(+0.64%)
Jun 30, 2017
5.598
5.607
5.572
5.572
71,894
+0.00(+0.00%)
Jun 29, 2017
5.616
5.616
5.554
5.572
53,930
-0.04(-0.64%)
Jun 28, 2017
5.563
5.625
5.563
5.607
47,544
+0.05(+0.97%)
Jun 27, 2017
5.589
5.598
5.536
5.554
80,546
-0.04(-0.64%)
Jun 26, 2017
5.580
5.607
5.572
5.589
55,474
+0.02(+0.32%)
Jun 23, 2017
5.580
5.580
5.545
5.572
55,183
-0.02(-0.32%)
Jun 22, 2017
5.598
5.598
5.545
5.589
96,791
+0.01(+0.16%)
Jun 21, 2017
5.589
5.607
5.572
5.580
37,178
-0.01(-0.16%)
Jun 20, 2017
5.589
5.616
5.572
5.589
118,065
+0.00(+0.00%)
Jun 19, 2017
5.580
5.625
5.580
5.589
95,625
+0.02(+0.32%)
Jun 16, 2017
5.598
5.598
5.563
5.572
47,915
-0.02(-0.32%)
Jun 15, 2017
5.598
5.598
5.545
5.589
67,478
-0.03(-0.48%)
Jun 14, 2017
5.625
5.634
5.585
5.616
88,375
+0.01(+0.16%)
Jun 13, 2017
5.616
5.634
5.589
5.607
108,943
-0.00(-0.05%)
Jun 12, 2017
5.601
5.619
5.592
5.610
131,201
+0.02(+0.32%)
Jun 09, 2017
5.645
5.648
5.592
5.592
179,964
-0.06(-1.10%)
Jun 08, 2017
5.628
5.654
5.601
5.654
118,014
+0.03(+0.47%)
Jun 07, 2017
5.619
5.637
5.592
5.628
92,186
+0.04(+0.63%)
Jun 06, 2017
5.610
5.637
5.592
5.592
87,640
-0.03(-0.47%)
Jun 05, 2017
5.592
5.619
5.578
5.619
75,299
+0.04(+0.64%)
Jun 02, 2017
5.574
5.599
5.566
5.583
58,962
+0.00(+0.00%)
Jun 01, 2017
5.557
5.592
5.557
5.583
156,566
+0.01(+0.16%)
May 31, 2017
5.583
5.585
5.548
5.574
50,874
-0.01(-0.16%)
May 30, 2017
5.583
5.592
5.557
5.583
65,039
-0.04(-0.63%)
May 26, 2017
5.583
5.619
5.566
5.619
208,571
+0.04(+0.80%)
May 25, 2017
5.557
5.610
5.540
5.574
193,281
+0.01(+0.16%)
May 24, 2017
5.548
5.566
5.521
5.566
116,028
+0.05(+0.97%)
May 23, 2017
5.468
5.521
5.468
5.512
118,446
+0.07(+1.31%)
May 22, 2017
5.432
5.477
5.432
5.441
129,327
+0.00(+0.00%)
May 19, 2017
5.450
5.479
5.432
5.441
138,628
+0.00(+0.00%)
May 18, 2017
5.397
5.441
5.388
5.441
156,986
+0.04(+0.82%)
May 17, 2017
5.486
5.486
5.397
5.397
220,228
-0.11(-1.94%)
May 16, 2017
5.512
5.539
5.503
5.503
170,309
-0.01(-0.16%)
May 15, 2017
5.512
5.548
5.503
5.512
189,010
-0.02(-0.32%)
May 12, 2017
5.539
5.539
5.477
5.530
166,816
-0.02(-0.32%)
May 11, 2017
5.574
5.583
5.539
5.548
142,461
-0.03(-0.52%)
May 10, 2017
5.577
5.586
5.559
5.577
207,442
+0.01(+0.16%)
May 09, 2017
5.595
5.595
5.555
5.568
126,118
-0.03(-0.47%)
May 08, 2017
5.568
5.603
5.551
5.595
115,957
+0.02(+0.32%)
May 05, 2017
5.542
5.595
5.515
5.577
234,715
+0.06(+1.12%)
May 04, 2017
5.559
5.568
5.498
5.515
210,898
-0.05(-0.95%)
May 03, 2017
5.586
5.602
5.551
5.568
251,925
-0.03(-0.47%)
May 02, 2017
5.542
5.612
5.542
5.595
310,251
+0.05(+0.95%)
May 01, 2017
5.533
5.568
5.498
5.542
228,707
+0.06(+1.13%)
Apr 28, 2017
5.498
5.568
5.462
5.480
308,253
+0.00(+0.00%)
Apr 27, 2017
5.427
5.498
5.401
5.480
219,440
+0.04(+0.65%)
Apr 26, 2017
5.418
5.454
5.392
5.445
164,784
+0.03(+0.49%)
Apr 25, 2017
5.383
5.418
5.374
5.418
224,928
+0.04(+0.82%)
Apr 24, 2017
5.410
5.418
5.357
5.374
108,847
+0.00(+0.00%)
Apr 21, 2017
5.374
5.374
5.348
5.374
106,702
+0.01(+0.16%)
Apr 20, 2017
5.366
5.373
5.330
5.366
101,830
+0.00(+0.00%)
Apr 19, 2017
5.383
5.401
5.357
5.366
81,314
-0.02(-0.33%)
Apr 18, 2017
5.374
5.393
5.374
5.383
62,296
-0.01(-0.16%)
Apr 17, 2017
5.392
5.410
5.339
5.392
63,908
-0.01(-0.16%)
Apr 13, 2017
5.401
5.436
5.366
5.401
119,018
+0.01(+0.16%)
Apr 12, 2017
5.410
5.454
5.383
5.392
256,844
-0.03(-0.49%)
Apr 11, 2017
5.366
5.418
5.339
5.418
184,123
+0.05(+0.94%)
Apr 10, 2017
5.351
5.377
5.333
5.368
281,171
+0.03(+0.66%)
Apr 07, 2017
5.333
5.342
5.307
5.333
191,547
-0.01(-0.16%)
Apr 06, 2017
5.307
5.342
5.307
5.342
157,610
+0.03(+0.66%)
Apr 05, 2017
5.333
5.368
5.307
5.307
300,335
-0.03(-0.49%)
Apr 04, 2017
5.342
5.353
5.307
5.333
177,864
+0.00(+0.00%)
Apr 03, 2017
5.324
5.351
5.298
5.333
193,596
-0.01(-0.16%)
Mar 31, 2017
5.333
5.343
5.316
5.342
175,695
+0.02(+0.33%)
Mar 30, 2017
5.316
5.324
5.290
5.324
101,863
+0.01(+0.16%)
Mar 29, 2017
5.316
5.333
5.281
5.316
226,129
-0.02(-0.33%)
Mar 28, 2017
5.316
5.333
5.298
5.333
215,025
+0.00(+0.00%)
Mar 27, 2017
5.290
5.351
5.260
5.333
145,488
+0.04(+0.83%)
Mar 24, 2017
5.307
5.342
5.281
5.290
128,533
-0.03(-0.66%)
Mar 23, 2017
5.368
5.377
5.281
5.324
213,478
+0.00(+0.00%)
Mar 22, 2017
5.263
5.324
5.263
5.324
114,998
+0.03(+0.66%)
Mar 21, 2017
5.394
5.420
5.263
5.290
166,194
-0.10(-1.94%)
Mar 20, 2017
5.438
5.438
5.386
5.394
164,780
-0.03(-0.64%)
Mar 17, 2017
5.394
5.438
5.358
5.429
217,945
+0.07(+1.30%)
Mar 16, 2017
5.351
5.386
5.272
5.359
349,680
+0.04(+0.82%)
Mar 15, 2017
5.211
5.342
5.202
5.316
119,491
+0.10(+1.84%)
Mar 14, 2017
5.333
5.333
5.220
5.220
220,165
-0.13(-2.45%)
Mar 13, 2017
5.412
5.414
5.307
5.351
158,629
-0.04(-0.70%)
Mar 10, 2017
5.328
5.414
5.321
5.388
167,184
+0.07(+1.30%)
Mar 09, 2017
5.397
5.401
5.310
5.319
176,085
-0.08(-1.45%)
Mar 08, 2017
5.406
5.423
5.388
5.397
131,442
-0.02(-0.32%)
Mar 07, 2017
5.414
5.428
5.397
5.414
167,381
-0.03(-0.64%)
Mar 06, 2017
5.458
5.492
5.423
5.449
192,020
-0.02(-0.32%)
Mar 03, 2017
5.475
5.484
5.423
5.466
145,231
+0.03(+0.48%)
Mar 02, 2017
5.440
5.510
5.440
5.440
326,245
-0.01(-0.16%)
Mar 01, 2017
5.432
5.458
5.432
5.449
106,517
+0.03(+0.64%)
Feb 28, 2017
5.406
5.423
5.397
5.414
155,891
+0.01(+0.16%)
Feb 27, 2017
5.397
5.432
5.388
5.406
226,645
-0.01(-0.16%)
Feb 24, 2017
5.380
5.423
5.371
5.414
169,684
+0.02(+0.32%)
Feb 23, 2017
5.423
5.423
5.371
5.397
193,959
+0.01(+0.16%)
Feb 22, 2017
5.449
5.449
5.354
5.388
224,624
+0.00(+0.00%)
Feb 21, 2017
5.423
5.458
5.362
5.388
242,550
-0.02(-0.32%)
Feb 17, 2017
5.406
5.406
5.406
0
+0.00(+0.00%)
Feb 16, 2017
5.406
5.449
5.380
5.406
240,317
-0.03(-0.48%)
Feb 15, 2017
5.354
5.432
5.344
5.432
485,306
+0.07(+1.29%)
Feb 14, 2017
5.458
5.466
5.362
5.362
137,411
-0.10(-1.90%)
Feb 13, 2017
5.432
5.466
5.406
5.466
408,142
+0.09(+1.73%)
Feb 10, 2017
5.382
5.554
5.365
5.374
336,365
-0.01(-0.16%)
Feb 09, 2017
5.270
5.382
5.262
5.382
425,942
+0.10(+1.96%)
Feb 08, 2017
5.236
5.296
5.236
5.279
198,762
+0.03(+0.49%)
Feb 07, 2017
5.262
5.279
5.236
5.253
148,797
-0.03(-0.49%)
Feb 06, 2017
5.244
5.287
5.244
5.279
188,866
+0.03(+0.49%)
Feb 03, 2017
5.219
5.279
5.201
5.253
135,644
+0.04(+0.83%)
Feb 02, 2017
5.176
5.227
5.176
5.210
219,209
+0.02(+0.33%)
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.