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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
30.10
+0.66 (+2.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2015
8.826
8.826
8.707
8.753
842,601
-0.06(-0.71%)
Jan 29, 2015
8.834
8.839
8.761
8.815
1,057,793
-0.01(-0.07%)
Jan 28, 2015
8.874
8.886
8.782
8.822
1,134,190
-0.03(-0.28%)
Jan 27, 2015
8.842
8.905
8.809
8.847
527,604
-0.03(-0.33%)
Jan 26, 2015
8.984
8.984
8.859
8.876
641,619
-0.11(-1.18%)
Jan 23, 2015
9.024
9.070
8.959
8.982
543,880
-0.04(-0.46%)
Jan 22, 2015
8.822
9.082
8.784
9.024
659,026
+0.22(+2.51%)
Jan 21, 2015
8.807
8.877
8.740
8.803
667,252
+0.03(+0.31%)
Jan 20, 2015
8.955
9.013
8.761
8.776
827,917
-0.18(-2.03%)
Jan 16, 2015
8.869
8.957
8.957
8.957
788,128
+0.04(+0.42%)
Jan 15, 2015
9.091
9.091
8.828
8.920
460,982
-0.12(-1.32%)
Jan 14, 2015
8.936
9.084
8.872
9.038
833,287
+0.02(+0.18%)
Jan 13, 2015
9.013
9.089
8.945
9.022
459,525
+0.04(+0.44%)
Jan 12, 2015
9.045
9.063
8.978
8.982
1,022,850
-0.02(-0.19%)
Jan 09, 2015
8.926
9.082
8.913
8.999
483,145
+0.07(+0.82%)
Jan 08, 2015
8.826
8.961
8.792
8.926
551,401
+0.11(+1.25%)
Jan 07, 2015
8.753
8.859
8.682
8.815
568,070
+0.08(+0.86%)
Jan 06, 2015
8.746
8.805
8.699
8.740
723,860
-0.02(-0.24%)
Jan 05, 2015
8.844
8.851
8.748
8.761
1,390,777
-0.09(-1.06%)
Jan 02, 2015
8.755
8.892
8.684
8.855
682,181
+0.12(+1.39%)
Dec 31, 2014
8.744
8.734
8.734
8.734
714,780
+0.04(+0.46%)
Dec 30, 2014
8.763
8.767
8.661
8.694
332,797
-0.08(-0.95%)
Dec 29, 2014
8.726
8.861
8.715
8.778
617,045
+0.04(+0.50%)
Dec 26, 2014
8.650
8.757
8.650
8.734
263,025
+0.08(+0.94%)
Dec 24, 2014
8.534
8.653
8.653
8.653
756,008
+0.10(+1.17%)
Dec 23, 2014
8.448
8.552
8.390
8.552
548,937
+0.14(+1.71%)
Dec 22, 2014
8.317
8.417
8.302
8.408
790,151
+0.09(+1.10%)
Dec 19, 2014
8.461
8.538
8.296
8.317
1,810,517
-0.14(-1.68%)
Dec 18, 2014
8.344
8.467
8.283
8.459
1,140,129
+0.17(+2.04%)
Dec 17, 2014
8.308
8.331
8.225
8.290
822,198
+0.03(+0.38%)
Dec 16, 2014
8.327
8.388
8.187
8.258
707,661
-0.07(-0.80%)
Dec 15, 2014
8.517
8.517
8.260
8.325
1,188,975
-0.16(-1.84%)
Dec 12, 2014
8.584
8.588
8.448
8.482
587,208
-0.13(-1.50%)
Dec 11, 2014
8.605
8.636
8.485
8.611
1,286,163
+0.05(+0.54%)
Dec 10, 2014
8.596
8.636
8.507
8.565
1,412,916
-0.07(-0.82%)
Dec 09, 2014
8.778
8.778
8.610
8.636
1,081,849
-0.13(-1.43%)
Dec 08, 2014
8.905
8.915
8.715
8.761
917,167
-0.13(-1.41%)
Dec 05, 2014
8.955
8.955
8.844
8.886
643,163
-0.08(-0.91%)
Dec 04, 2014
8.819
8.968
8.815
8.968
925,014
+0.14(+1.61%)
Dec 03, 2014
8.853
8.920
8.801
8.826
960,097
+0.01(+0.09%)
Dec 02, 2014
8.711
8.913
8.664
8.817
1,153,691
+0.12(+1.37%)
Dec 01, 2014
8.728
8.763
8.644
8.698
1,736,734
+0.04(+0.48%)
Nov 28, 2014
8.715
8.769
8.640
8.657
728,745
-0.03(-0.36%)
Nov 26, 2014
8.738
8.688
8.688
8.688
1,877,796
+0.00(+0.02%)
Nov 25, 2014
8.638
8.711
8.552
8.686
593,890
+0.06(+0.73%)
Nov 24, 2014
8.597
8.652
8.541
8.623
566,941
+0.05(+0.63%)
Nov 21, 2014
8.741
8.753
8.568
8.570
866,943
-0.08(-0.98%)
Nov 20, 2014
8.566
8.717
8.541
8.654
1,259,511
+0.09(+1.06%)
Nov 19, 2014
8.473
8.574
8.405
8.564
1,082,180
+0.15(+1.79%)
Nov 18, 2014
8.388
8.417
8.328
8.413
539,409
+0.05(+0.64%)
Nov 17, 2014
8.345
8.456
8.312
8.359
1,125,574
-0.04(-0.52%)
Nov 14, 2014
8.421
8.489
8.370
8.403
461,524
-0.01(-0.17%)
Nov 13, 2014
8.469
8.487
8.367
8.417
570,684
-0.05(-0.61%)
Nov 12, 2014
8.444
8.487
8.366
8.469
883,219
-0.01(-0.07%)
Nov 11, 2014
8.475
8.481
8.378
8.475
702,119
+0.03(+0.37%)
Nov 10, 2014
8.351
8.460
8.331
8.444
798,505
+0.11(+1.34%)
Nov 07, 2014
8.188
8.349
8.142
8.333
1,111,379
+0.17(+2.12%)
Nov 06, 2014
8.186
8.201
8.087
8.159
1,239,225
-0.05(-0.60%)
Nov 05, 2014
8.349
8.349
8.149
8.209
1,107,073
-0.04(-0.50%)
Nov 04, 2014
8.291
8.320
8.248
8.250
493,367
-0.07(-0.79%)
Nov 03, 2014
8.372
8.372
8.273
8.316
737,769
-0.05(-0.64%)
Oct 31, 2014
8.335
8.378
8.289
8.370
991,176
+0.03(+0.40%)
Oct 30, 2014
8.242
8.353
8.204
8.337
1,112,213
+0.07(+0.87%)
Oct 29, 2014
8.242
8.267
8.159
8.265
873,068
+0.03(+0.33%)
Oct 28, 2014
8.176
8.250
8.133
8.238
907,651
+0.09(+1.14%)
Oct 27, 2014
8.205
8.209
8.083
8.145
694,525
-0.07(-0.80%)
Oct 24, 2014
8.211
8.244
8.145
8.211
1,190,569
+0.01(+0.15%)
Oct 23, 2014
8.227
8.227
8.149
8.199
1,011,215
+0.06(+0.71%)
Oct 22, 2014
8.135
8.236
8.079
8.141
805,702
+0.02(+0.20%)
Oct 21, 2014
8.011
8.155
7.970
8.124
1,575,091
+0.16(+2.07%)
Oct 20, 2014
7.881
7.971
7.850
7.959
981,880
+0.08(+1.02%)
Oct 17, 2014
7.959
8.017
7.862
7.879
1,056,690
-0.02(-0.21%)
Oct 16, 2014
7.629
7.968
7.621
7.895
1,707,491
+0.18(+2.27%)
Oct 15, 2014
7.739
7.766
7.611
7.720
1,940,263
-0.07(-0.85%)
Oct 14, 2014
7.774
7.794
7.702
7.786
1,783,208
+0.08(+1.07%)
Oct 13, 2014
7.739
7.805
7.662
7.704
716,993
-0.04(-0.48%)
Oct 10, 2014
7.832
7.838
7.708
7.741
1,175,205
-0.06(-0.74%)
Oct 09, 2014
7.722
7.873
7.722
7.799
1,246,039
+0.06(+0.83%)
Oct 08, 2014
7.737
7.751
7.640
7.735
1,384,452
+0.03(+0.43%)
Oct 07, 2014
7.737
7.805
7.687
7.702
1,553,045
-0.06(-0.82%)
Oct 06, 2014
7.681
7.798
7.679
7.766
1,763,960
+0.12(+1.51%)
Oct 03, 2014
7.712
7.747
7.629
7.650
2,185,960
-0.07(-0.86%)
Oct 02, 2014
7.848
7.848
7.558
7.716
2,372,797
-0.10(-1.32%)
Oct 01, 2014
7.815
7.858
7.813
7.819
751,086
-0.02(-0.21%)
Sep 30, 2014
7.926
7.949
7.803
7.836
1,676,933
-0.07(-0.86%)
Sep 29, 2014
7.928
7.972
7.858
7.904
807,875
-0.05(-0.62%)
Sep 26, 2014
7.916
7.976
7.848
7.953
1,131,432
+0.06(+0.71%)
Sep 25, 2014
8.062
8.100
7.895
7.898
1,347,100
-0.17(-2.10%)
Sep 24, 2014
8.184
8.184
8.056
8.067
1,340,912
-0.11(-1.36%)
Sep 23, 2014
8.180
8.248
8.149
8.178
761,910
-0.01(-0.13%)
Sep 22, 2014
8.199
8.287
8.182
8.188
894,800
-0.07(-0.85%)
Sep 19, 2014
8.217
8.285
8.182
8.258
1,627,535
+0.04(+0.53%)
Sep 18, 2014
8.267
8.267
8.197
8.215
1,384,462
-0.02(-0.23%)
Sep 17, 2014
8.382
8.395
8.209
8.234
1,469,228
-0.16(-1.92%)
Sep 16, 2014
8.298
8.417
8.298
8.394
1,599,790
+0.07(+0.84%)
Sep 15, 2014
8.337
8.341
8.205
8.324
876,371
-0.04(-0.44%)
Sep 12, 2014
8.603
8.614
8.316
8.361
1,057,810
-0.23(-2.69%)
Sep 11, 2014
8.588
8.603
8.473
8.592
305,041
+0.01(+0.07%)
Sep 10, 2014
8.599
8.613
8.524
8.586
422,281
-0.05(-0.55%)
Sep 09, 2014
8.658
8.658
8.584
8.634
423,784
-0.05(-0.55%)
Sep 08, 2014
8.743
8.743
8.623
8.681
1,754,028
-0.05(-0.61%)
Sep 05, 2014
8.679
8.743
8.660
8.735
278,911
+0.03(+0.33%)
Sep 04, 2014
8.634
8.733
8.609
8.706
519,506
+0.08(+0.88%)
Sep 03, 2014
8.640
8.702
8.572
8.630
530,583
-0.05(-0.57%)
Sep 02, 2014
8.714
8.753
8.638
8.679
399,303
-0.07(-0.85%)
Aug 29, 2014
8.716
8.753
8.753
8.753
478,173
+0.08(+0.95%)
Aug 28, 2014
8.636
8.689
8.603
8.671
338,567
+0.00(+0.02%)
Aug 27, 2014
8.669
8.772
8.627
8.669
955,517
-0.03(-0.31%)
Aug 26, 2014
8.596
8.732
8.583
8.696
722,947
+0.11(+1.33%)
Aug 25, 2014
8.437
8.583
8.410
8.581
585,043
+0.14(+1.72%)
Aug 22, 2014
8.414
8.458
8.382
8.437
341,773
-0.00(-0.05%)
Aug 21, 2014
8.406
8.445
8.382
8.441
287,810
+0.03(+0.39%)
Aug 20, 2014
8.420
8.451
8.357
8.408
409,764
-0.03(-0.31%)
Aug 19, 2014
8.428
8.469
8.408
8.435
522,310
+0.03(+0.36%)
Aug 18, 2014
8.461
8.469
8.345
8.404
600,738
-0.01(-0.17%)
Aug 15, 2014
8.343
8.433
8.251
8.418
479,702
+0.11(+1.28%)
Aug 14, 2014
8.145
8.322
8.139
8.312
319,348
+0.16(+1.95%)
Aug 13, 2014
8.231
8.231
8.127
8.153
448,571
-0.03(-0.32%)
Aug 12, 2014
8.339
8.339
8.174
8.180
459,852
-0.13(-1.62%)
Aug 11, 2014
8.196
8.331
8.161
8.314
895,935
+0.17(+2.05%)
Aug 08, 2014
7.992
8.125
7.992
8.147
303,451
+0.11(+1.37%)
Aug 07, 2014
8.029
8.147
7.978
8.037
455,570
+0.02(+0.31%)
Aug 06, 2014
7.962
8.086
7.951
8.013
551,415
+0.01(+0.18%)
Aug 05, 2014
8.074
8.114
7.971
7.998
503,853
-0.11(-1.33%)
Aug 04, 2014
8.114
8.133
8.033
8.106
447,918
+0.01(+0.13%)
Aug 01, 2014
8.049
8.143
7.847
8.096
1,223,097
+0.01(+0.15%)
Jul 31, 2014
8.161
8.176
8.066
8.084
591,747
-0.09(-1.15%)
Jul 30, 2014
8.359
8.367
8.153
8.178
754,907
-0.19(-2.27%)
Jul 29, 2014
8.563
8.563
8.335
8.367
609,238
-0.19(-2.17%)
Jul 28, 2014
8.477
8.561
8.451
8.553
1,042,383
+0.08(+0.89%)
Jul 25, 2014
8.455
8.526
8.435
8.477
331,345
-0.02(-0.24%)
Jul 24, 2014
8.396
8.506
8.382
8.498
369,686
+0.10(+1.21%)
Jul 23, 2014
8.420
8.437
8.366
8.396
323,228
+0.02(+0.19%)
Jul 22, 2014
8.437
8.465
8.329
8.380
661,916
-0.04(-0.48%)
Jul 21, 2014
8.359
8.443
8.329
8.420
432,939
+0.08(+0.93%)
Jul 18, 2014
8.286
8.398
8.271
8.343
287,045
+0.06(+0.71%)
Jul 17, 2014
8.253
8.337
8.253
8.284
382,944
+0.04(+0.49%)
Jul 16, 2014
8.265
8.276
8.227
8.243
307,101
+0.01(+0.07%)
Jul 15, 2014
8.269
8.269
8.204
8.237
355,707
-0.03(-0.35%)
Jul 14, 2014
8.263
8.308
8.227
8.265
322,654
+0.01(+0.10%)
Jul 11, 2014
8.347
8.347
8.255
8.257
314,527
-0.09(-1.12%)
Jul 10, 2014
8.343
8.363
8.326
8.351
393,440
+0.01(+0.12%)
Jul 09, 2014
8.292
8.365
8.282
8.341
549,355
+0.02(+0.27%)
Jul 08, 2014
8.288
8.333
8.267
8.318
790,329
+0.04(+0.49%)
Jul 07, 2014
8.390
8.402
8.259
8.278
833,394
-0.09(-1.10%)
Jul 03, 2014
8.369
8.369
8.369
8.369
673,923
+0.00(+0.00%)
Jul 02, 2014
8.483
8.483
8.343
8.369
685,596
-0.14(-1.65%)
Jul 01, 2014
8.506
8.563
8.481
8.510
445,755
+0.00(+0.05%)
Jun 30, 2014
8.520
8.520
8.445
8.506
854,558
-0.00(-0.02%)
Jun 27, 2014
8.359
8.532
8.359
8.508
300,857
+0.11(+1.36%)
Jun 26, 2014
8.390
8.414
8.355
8.394
341,945
-0.02(-0.19%)
Jun 25, 2014
8.410
8.465
8.369
8.410
690,398
+0.04(+0.44%)
Jun 24, 2014
8.424
8.426
8.371
8.373
775,443
-0.02(-0.24%)
Jun 23, 2014
8.412
8.477
8.373
8.394
983,570
-0.03(-0.31%)
Jun 20, 2014
8.463
8.491
8.418
8.420
888,818
+0.00(+0.05%)
Jun 19, 2014
8.483
8.502
8.412
8.416
487,839
-0.03(-0.39%)
Jun 18, 2014
8.433
8.468
8.412
8.449
497,594
+0.03(+0.36%)
Jun 17, 2014
8.355
8.422
8.298
8.418
381,007
+0.06(+0.76%)
Jun 16, 2014
8.382
8.418
8.339
8.355
567,885
+0.01(+0.15%)
Jun 13, 2014
8.377
8.377
8.308
8.343
616,723
+0.01(+0.12%)
Jun 12, 2014
8.437
8.473
8.322
8.333
925,134
-0.14(-1.66%)
Jun 11, 2014
8.486
8.539
8.390
8.473
710,229
-0.01(-0.14%)
Jun 10, 2014
8.506
8.512
8.463
8.486
668,484
-0.01(-0.14%)
Jun 06, 2014
8.441
8.524
8.441
8.498
1,235,864
+0.02(+0.22%)
Jun 05, 2014
8.326
8.483
8.302
8.479
755,598
+0.15(+1.76%)
Jun 04, 2014
8.353
8.363
8.273
8.333
440,041
-0.02(-0.27%)
Jun 03, 2014
8.312
8.386
8.287
8.355
818,900
+0.04(+0.44%)
Jun 02, 2014
8.306
8.349
8.276
8.318
784,439
+0.02(+0.29%)
May 30, 2014
8.233
8.351
8.178
8.294
601,140
+0.09(+1.12%)
May 29, 2014
8.320
8.351
8.192
8.202
597,001
-0.15(-1.78%)
May 28, 2014
8.496
8.497
8.288
8.351
595,308
-0.10(-1.23%)
May 27, 2014
8.423
8.475
8.386
8.455
761,045
+0.11(+1.28%)
May 23, 2014
8.326
8.348
8.348
8.348
914,919
+0.00(+0.02%)
May 22, 2014
8.225
8.360
8.225
8.346
398,029
+0.12(+1.47%)
May 21, 2014
8.205
8.251
8.163
8.225
1,138,225
+0.01(+0.10%)
May 20, 2014
8.118
8.221
8.118
8.217
2,247,818
+0.07(+0.82%)
May 19, 2014
8.136
8.167
8.104
8.151
525,443
+0.01(+0.17%)
May 16, 2014
8.128
8.155
8.068
8.136
344,682
+0.01(+0.10%)
May 15, 2014
8.203
8.221
8.118
8.128
420,446
-0.09(-1.10%)
May 14, 2014
8.169
8.229
8.163
8.219
379,944
+0.05(+0.59%)
May 13, 2014
8.215
8.241
8.102
8.171
608,510
-0.02(-0.20%)
May 12, 2014
8.235
8.286
8.167
8.187
662,453
-0.00(-0.05%)
May 09, 2014
8.284
8.284
8.177
8.191
626,387
-0.06(-0.73%)
May 08, 2014
8.199
8.300
8.199
8.251
705,217
+0.05(+0.57%)
May 07, 2014
8.143
8.227
8.126
8.205
663,713
+0.10(+1.22%)
May 06, 2014
7.987
8.126
7.909
8.106
1,553,114
+0.15(+1.87%)
May 05, 2014
7.931
7.975
7.901
7.957
831,221
+0.05(+0.61%)
May 02, 2014
7.860
7.927
7.800
7.909
862,137
+0.05(+0.64%)
May 01, 2014
7.832
7.881
7.820
7.858
468,509
+0.00(+0.00%)
Apr 30, 2014
7.885
7.889
7.822
7.858
789,172
-0.02(-0.26%)
Apr 29, 2014
7.905
7.941
7.854
7.879
772,937
-0.01(-0.08%)
Apr 28, 2014
7.895
7.941
7.860
7.885
879,513
-0.01(-0.13%)
Apr 25, 2014
7.985
8.001
7.872
7.895
435,157
-0.11(-1.43%)
Apr 24, 2014
8.056
8.086
7.997
8.010
593,000
-0.02(-0.20%)
Apr 23, 2014
7.907
8.026
7.897
8.026
459,786
+0.15(+1.92%)
Apr 22, 2014
7.951
7.955
7.844
7.874
1,016,731
-0.07(-0.86%)
Apr 21, 2014
8.001
8.008
7.939
7.943
425,278
-0.06(-0.81%)
Apr 17, 2014
8.005
8.008
8.008
8.008
617,223
-0.01(-0.08%)
Apr 16, 2014
8.010
8.020
7.953
8.014
935,266
+0.07(+0.84%)
Apr 15, 2014
7.915
8.003
7.893
7.947
1,064,278
+0.03(+0.41%)
Apr 14, 2014
7.860
7.951
7.860
7.915
550,117
+0.07(+0.90%)
Apr 11, 2014
7.881
7.901
7.842
7.844
537,986
-0.03(-0.41%)
Apr 10, 2014
7.862
7.935
7.824
7.876
1,207,594
+0.09(+1.11%)
Apr 09, 2014
7.723
7.803
7.702
7.790
571,576
+0.06(+0.73%)
Apr 08, 2014
7.747
7.792
7.659
7.733
1,137,665
+0.02(+0.24%)
Apr 07, 2014
7.848
7.854
7.715
7.715
800,375
-0.14(-1.77%)
Apr 04, 2014
7.905
7.961
7.846
7.854
443,889
-0.04(-0.56%)
Apr 03, 2014
7.995
7.995
7.878
7.899
377,036
-0.06(-0.78%)
Apr 02, 2014
7.973
7.993
7.949
7.961
487,869
+0.00(+0.00%)
Apr 01, 2014
7.951
7.969
7.923
7.961
650,495
+0.01(+0.13%)
Mar 31, 2014
7.959
7.965
7.917
7.951
686,804
+0.05(+0.59%)
Mar 28, 2014
7.838
7.915
7.838
7.905
704,140
+0.05(+0.69%)
Mar 27, 2014
7.874
7.899
7.824
7.850
1,055,823
-0.01(-0.10%)
Mar 26, 2014
7.856
7.901
7.852
7.858
1,324,538
+0.01(+0.08%)
Mar 25, 2014
7.876
7.890
7.812
7.852
1,106,814
-0.02(-0.28%)
Mar 24, 2014
7.870
7.911
7.786
7.874
968,752
+0.01(+0.08%)
Mar 21, 2014
7.675
7.885
7.665
7.868
5,343,038
+0.20(+2.55%)
Mar 20, 2014
7.659
7.719
7.614
7.673
1,097,178
-0.01(-0.16%)
Mar 19, 2014
7.693
7.774
7.663
7.685
844,122
-0.02(-0.31%)
Mar 18, 2014
7.713
7.723
7.653
7.709
831,202
+0.03(+0.37%)
Mar 17, 2014
7.663
7.780
7.659
7.681
1,587,826
+0.03(+0.40%)
Mar 14, 2014
7.610
7.671
7.610
7.651
1,196,499
+0.03(+0.45%)
Mar 13, 2014
7.657
7.729
7.584
7.616
1,083,087
-0.01(-0.13%)
Mar 12, 2014
7.453
7.643
7.453
7.627
1,673,547
+0.14(+1.88%)
Mar 11, 2014
7.401
7.485
7.352
7.485
1,814,978
+0.11(+1.56%)
Mar 10, 2014
7.451
7.455
7.363
7.371
1,403,820
-0.08(-1.11%)
Mar 07, 2014
7.536
7.554
7.421
7.453
1,292,224
-0.08(-1.10%)
Mar 06, 2014
7.528
7.578
7.518
7.536
1,364,767
+0.02(+0.27%)
Mar 05, 2014
7.641
7.649
7.510
7.516
1,343,348
-0.11(-1.48%)
Mar 04, 2014
7.631
7.695
7.623
7.629
1,457,514
+0.02(+0.21%)
Mar 03, 2014
7.512
7.629
7.498
7.612
1,653,200
+0.07(+0.99%)
Feb 28, 2014
7.397
7.623
7.387
7.538
1,238,336
+0.17(+2.33%)
Feb 27, 2014
7.359
7.415
7.336
7.367
2,388,698
+0.01(+0.16%)
Feb 26, 2014
7.463
7.463
7.354
7.354
1,635,328
-0.05(-0.68%)
Feb 25, 2014
7.397
7.415
7.361
7.405
2,135,009
+0.01(+0.11%)
Feb 24, 2014
7.439
7.439
7.369
7.397
4,331,934
+0.02(+0.30%)
Feb 21, 2014
7.461
7.474
7.367
7.375
1,276,661
-0.08(-1.12%)
Feb 20, 2014
7.439
7.492
7.435
7.459
746,338
+0.00(+0.05%)
Feb 19, 2014
7.536
7.540
7.439
7.455
917,940
-0.07(-0.93%)
Feb 18, 2014
7.542
7.588
7.514
7.524
927,310
-0.02(-0.26%)
Feb 14, 2014
7.520
7.544
7.544
7.544
1,830,121
+0.02(+0.26%)
Feb 13, 2014
7.528
7.570
7.496
7.524
1,020,339
-0.01(-0.13%)
Feb 12, 2014
7.476
7.558
7.476
7.534
1,134,579
+0.10(+1.31%)
Feb 11, 2014
7.441
7.508
7.421
7.437
1,401,573
+0.01(+0.19%)
Feb 10, 2014
7.327
7.435
7.274
7.423
856,125
+0.10(+1.39%)
Feb 07, 2014
7.178
7.321
7.162
7.321
831,114
+0.19(+2.71%)
Feb 06, 2014
7.124
7.196
7.079
7.128
1,660,464
+0.02(+0.31%)
Feb 05, 2014
7.152
7.222
7.087
7.106
2,125,484
-0.08(-1.13%)
Feb 04, 2014
7.216
7.252
7.126
7.188
1,693,659
-0.05(-0.63%)
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.