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
Fortinet Inc
(NQ:
FTNT
)
59.32
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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 31, 2017
6.568
6.678
6.514
6.652
11,037,150
+0.09(+1.37%)
Jan 30, 2017
6.546
6.568
6.410
6.562
7,999,530
+0.01(+0.09%)
Jan 27, 2017
6.510
6.570
6.454
6.556
6,042,425
+0.04(+0.64%)
Jan 26, 2017
6.594
6.626
6.470
6.514
7,316,185
-0.05(-0.73%)
Jan 25, 2017
6.594
6.672
6.520
6.562
6,716,170
+0.03(+0.46%)
Jan 24, 2017
6.450
6.540
6.435
6.532
7,320,955
+0.09(+1.46%)
Jan 23, 2017
6.460
6.492
6.372
6.438
13,849,490
-0.03(-0.40%)
Jan 20, 2017
6.470
6.518
6.436
6.464
13,259,890
-0.01(-0.09%)
Jan 19, 2017
6.466
6.548
6.443
6.470
27,218,600
+0.10(+1.57%)
Jan 18, 2017
6.330
6.392
6.272
6.370
10,609,660
+0.03(+0.47%)
Jan 17, 2017
6.458
6.494
6.284
6.340
38,616,680
-0.12(-1.83%)
Jan 13, 2017
6.458
6.458
6.458
0
+0.09(+1.38%)
Jan 12, 2017
6.410
6.434
6.287
6.370
6,688,075
-0.05(-0.84%)
Jan 11, 2017
6.450
6.578
6.378
6.424
11,804,905
+0.03(+0.50%)
Jan 10, 2017
6.292
6.412
6.290
6.392
9,225,415
+0.13(+2.08%)
Jan 09, 2017
6.200
6.298
6.162
6.262
10,129,925
+0.06(+0.97%)
Jan 06, 2017
6.160
6.244
6.104
6.202
9,630,955
+0.04(+0.58%)
Jan 05, 2017
6.052
6.183
6.046
6.166
15,568,265
+0.08(+1.35%)
Jan 04, 2017
6.030
6.108
6.015
6.084
11,610,690
+0.06(+1.00%)
Jan 03, 2017
6.112
6.132
5.980
6.024
12,206,320
+0.00(+0.00%)
Dec 30, 2016
6.024
6.024
6.024
0
-0.04(-0.59%)
Dec 29, 2016
6.070
6.138
6.010
6.060
9,223,735
-0.01(-0.16%)
Dec 28, 2016
6.046
6.104
5.960
6.070
22,513,200
+0.05(+0.90%)
Dec 27, 2016
5.810
6.056
5.789
6.016
16,999,490
+0.18(+3.12%)
Dec 23, 2016
5.834
5.834
5.834
0
+0.11(+1.96%)
Dec 22, 2016
5.888
5.892
5.701
5.722
21,592,790
-0.19(-3.18%)
Dec 21, 2016
5.930
5.978
5.854
5.910
21,796,000
-0.03(-0.44%)
Dec 20, 2016
5.972
6.020
5.800
5.936
21,366,710
-0.02(-0.37%)
Dec 19, 2016
5.982
6.050
5.938
5.958
11,403,165
+0.00(+0.07%)
Dec 16, 2016
6.016
6.030
5.906
5.954
24,813,420
-0.04(-0.63%)
Dec 15, 2016
5.952
6.072
5.908
5.992
9,322,450
+0.05(+0.81%)
Dec 14, 2016
6.094
6.146
5.936
5.944
12,850,270
-0.17(-2.72%)
Dec 13, 2016
6.018
6.130
6.010
6.110
8,626,115
+0.12(+1.94%)
Dec 12, 2016
6.138
6.142
5.970
5.994
5,855,725
-0.14(-2.35%)
Dec 09, 2016
6.114
6.150
6.070
6.138
6,798,990
+0.03(+0.43%)
Dec 08, 2016
6.138
6.188
6.079
6.112
10,678,550
-0.04(-0.65%)
Dec 07, 2016
6.000
6.176
5.986
6.152
10,802,440
+0.17(+2.77%)
Dec 06, 2016
6.028
6.036
5.884
5.986
11,963,170
-0.06(-0.96%)
Dec 05, 2016
5.958
6.100
5.948
6.044
12,821,750
+0.13(+2.20%)
Dec 02, 2016
5.776
5.926
5.774
5.914
10,858,045
+0.10(+1.79%)
Dec 01, 2016
6.036
6.044
5.780
5.810
11,818,470
-0.21(-3.49%)
Nov 30, 2016
6.088
6.088
6.014
6.020
5,893,720
-0.03(-0.46%)
Nov 29, 2016
6.026
6.100
6.000
6.048
7,717,590
+0.00(+0.00%)
Nov 28, 2016
6.126
6.176
6.036
6.048
7,915,095
-0.07(-1.08%)
Nov 25, 2016
6.176
6.176
6.094
6.114
3,508,205
-0.05(-0.88%)
Nov 23, 2016
6.168
6.168
6.168
0
-0.06(-1.00%)
Nov 22, 2016
5.920
6.240
5.920
6.230
18,096,060
+0.10(+1.57%)
Nov 21, 2016
6.196
6.222
6.062
6.134
21,310,260
-0.06(-0.94%)
Nov 18, 2016
6.358
6.374
6.178
6.192
17,035,224
-0.14(-2.15%)
Nov 17, 2016
6.492
6.508
6.266
6.328
20,063,330
-0.18(-2.77%)
Nov 16, 2016
6.418
6.540
6.408
6.508
13,719,410
+0.08(+1.18%)
Nov 15, 2016
6.700
6.700
6.324
6.432
35,148,740
+0.10(+1.64%)
Nov 14, 2016
6.400
6.458
6.262
6.328
8,128,060
-0.04(-0.69%)
Nov 11, 2016
6.244
6.418
6.216
6.372
6,279,745
+0.09(+1.50%)
Nov 10, 2016
6.354
6.480
6.304
6.278
6,901,080
-0.07(-1.13%)
Nov 09, 2016
6.186
6.378
6.161
6.350
7,744,510
+0.08(+1.34%)
Nov 08, 2016
6.298
6.338
6.202
6.266
8,826,505
-0.02(-0.38%)
Nov 07, 2016
6.262
6.330
6.210
6.290
19,620,944
+0.11(+1.85%)
Nov 04, 2016
6.162
6.308
6.160
6.176
8,396,130
+0.02(+0.26%)
Nov 03, 2016
6.226
6.270
6.154
6.160
5,066,750
-0.06(-0.96%)
Nov 02, 2016
6.406
6.406
6.215
6.220
9,691,020
-0.13(-2.08%)
Nov 01, 2016
6.400
6.434
6.312
6.352
9,317,115
-0.06(-0.94%)
Oct 31, 2016
6.392
6.436
6.358
6.412
10,798,575
+0.06(+0.88%)
Oct 28, 2016
6.146
6.380
6.074
6.356
16,542,120
+0.37(+6.25%)
Oct 27, 2016
6.094
6.154
5.946
5.982
20,785,904
-0.05(-0.89%)
Oct 26, 2016
6.128
6.146
6.026
6.036
13,955,810
-0.10(-1.60%)
Oct 25, 2016
6.274
6.274
6.131
6.134
8,001,970
-0.11(-1.82%)
Oct 24, 2016
6.368
6.400
6.241
6.248
9,174,090
-0.11(-1.76%)
Oct 21, 2016
6.298
6.388
6.236
6.360
12,561,070
+0.09(+1.50%)
Oct 20, 2016
6.224
6.291
6.192
6.266
9,864,405
+0.04(+0.71%)
Oct 19, 2016
6.182
6.272
6.160
6.222
11,484,645
+0.02(+0.39%)
Oct 18, 2016
6.228
6.260
6.174
6.198
7,669,705
+0.01(+0.10%)
Oct 17, 2016
6.184
6.256
6.151
6.192
12,774,755
-0.01(-0.16%)
Oct 14, 2016
6.294
6.312
6.108
6.202
19,830,024
-0.04(-0.58%)
Oct 13, 2016
6.120
6.274
6.000
6.238
39,067,416
+0.11(+1.73%)
Oct 12, 2016
5.816
6.214
5.800
6.132
106,234,696
-0.69(-10.06%)
Oct 11, 2016
6.980
7.006
6.785
6.818
20,904,200
-0.18(-2.57%)
Oct 10, 2016
7.064
7.076
6.972
6.998
9,955,180
+0.00(+0.00%)
Oct 07, 2016
7.154
7.164
6.996
6.998
9,167,015
-0.14(-1.96%)
Oct 06, 2016
7.350
7.350
7.130
7.138
8,122,635
-0.18(-2.49%)
Oct 05, 2016
7.356
7.456
7.316
7.320
10,912,000
-0.04(-0.57%)
Oct 04, 2016
7.386
7.494
7.332
7.362
6,440,235
-0.03(-0.35%)
Oct 03, 2016
7.380
7.496
7.366
7.388
9,015,155
+0.00(+0.03%)
Sep 30, 2016
7.220
7.406
7.215
7.386
10,654,305
+0.20(+2.78%)
Sep 29, 2016
7.232
7.274
7.164
7.186
5,225,170
-0.07(-1.02%)
Sep 28, 2016
7.246
7.272
7.192
7.260
4,655,770
+0.04(+0.58%)
Sep 27, 2016
7.232
7.268
7.190
7.218
5,261,570
-0.01(-0.11%)
Sep 26, 2016
7.224
7.288
7.206
7.226
6,014,785
-0.04(-0.55%)
Sep 23, 2016
7.422
7.456
7.249
7.266
7,881,450
-0.01(-0.16%)
Sep 22, 2016
7.260
7.367
7.224
7.278
6,119,295
+0.09(+1.22%)
Sep 21, 2016
7.088
7.198
7.084
7.190
5,203,380
+0.11(+1.50%)
Sep 20, 2016
7.162
7.190
7.076
7.084
4,262,740
-0.07(-0.95%)
Sep 19, 2016
7.176
7.206
7.122
7.152
6,651,555
+0.05(+0.68%)
Sep 16, 2016
7.136
7.162
7.070
7.104
12,518,000
-0.03(-0.42%)
Sep 15, 2016
7.028
7.176
7.012
7.134
5,535,060
+0.07(+1.02%)
Sep 14, 2016
7.110
7.174
7.038
7.062
4,905,805
-0.03(-0.37%)
Sep 13, 2016
7.162
7.184
7.046
7.088
5,196,775
-0.10(-1.34%)
Sep 12, 2016
7.108
7.208
7.064
7.184
6,856,255
+0.03(+0.45%)
Sep 09, 2016
7.246
7.286
7.150
7.152
4,729,650
-0.13(-1.73%)
Sep 08, 2016
7.396
7.404
7.252
7.278
4,599,770
-0.12(-1.65%)
Sep 07, 2016
7.358
7.460
7.352
7.400
6,962,760
+0.04(+0.57%)
Sep 06, 2016
7.364
7.444
7.338
7.358
5,574,535
-0.01(-0.11%)
Sep 02, 2016
7.360
7.366
7.366
7.366
6,535,500
+0.04(+0.52%)
Sep 01, 2016
7.222
7.394
7.174
7.328
8,919,220
+0.10(+1.38%)
Aug 31, 2016
7.180
7.248
7.118
7.228
5,670,035
-0.04(-0.58%)
Aug 30, 2016
7.276
7.329
7.224
7.270
6,478,255
+0.14(+1.91%)
Aug 29, 2016
7.140
7.217
7.124
7.134
6,649,230
-0.01(-0.08%)
Aug 26, 2016
7.118
7.174
7.058
7.140
4,831,960
+0.02(+0.34%)
Aug 25, 2016
7.068
7.130
7.068
7.116
3,304,460
+0.03(+0.48%)
Aug 24, 2016
7.106
7.177
7.058
7.082
6,103,165
-0.07(-1.01%)
Aug 23, 2016
7.048
7.162
7.019
7.154
7,019,275
+0.17(+2.40%)
Aug 22, 2016
6.946
7.002
6.904
6.986
3,433,140
+0.01(+0.09%)
Aug 19, 2016
7.012
7.022
6.938
6.980
4,322,825
-0.03(-0.48%)
Aug 18, 2016
6.900
7.073
6.876
7.014
10,057,375
+0.12(+1.77%)
Aug 17, 2016
6.946
7.004
6.860
6.892
10,297,085
-0.08(-1.15%)
Aug 16, 2016
6.544
7.030
6.544
6.972
22,626,334
+0.39(+5.96%)
Aug 15, 2016
6.542
6.624
6.514
6.580
3,088,070
+0.05(+0.83%)
Aug 12, 2016
6.572
6.572
6.486
6.526
5,720,520
-0.04(-0.67%)
Aug 11, 2016
6.604
6.644
6.562
6.570
4,996,285
-0.01(-0.21%)
Aug 10, 2016
6.628
6.662
6.578
6.584
5,042,220
-0.05(-0.81%)
Aug 09, 2016
6.664
6.687
6.608
6.638
4,728,605
-0.03(-0.51%)
Aug 08, 2016
6.700
6.760
6.666
6.672
5,263,155
-0.02(-0.30%)
Aug 05, 2016
6.738
6.762
6.668
6.692
13,473,140
-0.07(-1.04%)
Aug 04, 2016
6.848
6.902
6.750
6.762
7,684,600
-0.07(-1.05%)
Aug 03, 2016
6.790
6.854
6.738
6.834
7,946,770
+0.03(+0.47%)
Aug 02, 2016
6.968
6.968
6.744
6.802
9,690,355
-0.17(-2.41%)
Aug 01, 2016
6.962
7.040
6.916
6.970
9,759,300
+0.03(+0.46%)
Jul 29, 2016
6.750
6.940
6.588
6.938
35,137,456
-0.50(-6.67%)
Jul 28, 2016
7.350
7.461
7.256
7.434
12,234,360
+0.10(+1.42%)
Jul 27, 2016
7.320
7.420
7.280
7.330
7,347,220
+0.03(+0.45%)
Jul 26, 2016
7.286
7.372
7.236
7.297
9,798,985
-0.02(-0.23%)
Jul 25, 2016
7.152
7.318
7.074
7.314
12,191,535
+0.16(+2.27%)
Jul 22, 2016
6.992
7.170
6.900
7.152
7,989,880
+0.21(+3.03%)
Jul 21, 2016
6.954
7.040
6.908
6.942
5,662,965
-0.04(-0.60%)
Jul 20, 2016
6.800
7.014
6.775
6.984
6,410,390
+0.21(+3.04%)
Jul 19, 2016
6.806
6.878
6.775
6.778
4,207,535
-0.05(-0.70%)
Jul 18, 2016
6.832
6.878
6.788
6.826
5,286,985
+0.00(+0.03%)
Jul 15, 2016
6.796
6.880
6.796
6.824
5,356,285
+0.03(+0.38%)
Jul 14, 2016
6.848
6.886
6.784
6.798
6,083,920
+0.03(+0.50%)
Jul 13, 2016
6.802
6.890
6.764
6.764
5,447,325
-0.01(-0.15%)
Jul 12, 2016
6.696
6.844
6.614
6.774
6,670,895
+0.05(+0.77%)
Jul 11, 2016
6.750
6.792
6.698
6.722
5,288,385
+0.03(+0.45%)
Jul 08, 2016
6.490
6.694
6.420
6.692
7,655,700
+0.27(+4.24%)
Jul 07, 2016
6.364
6.452
6.314
6.420
7,871,085
+0.11(+1.68%)
Jul 05, 2016
6.300
6.341
6.274
6.314
5,604,595
-0.02(-0.35%)
Jul 01, 2016
6.300
6.336
6.336
6.336
5,971,000
+0.02(+0.28%)
Jun 30, 2016
6.248
6.328
6.156
6.318
8,449,330
+0.10(+1.58%)
Jun 29, 2016
6.034
6.238
6.004
6.220
10,593,515
+0.19(+3.22%)
Jun 28, 2016
6.088
6.112
5.980
6.026
11,064,780
+0.03(+0.53%)
Jun 27, 2016
6.300
6.302
5.976
5.994
15,120,910
-0.39(-6.08%)
Jun 24, 2016
6.546
6.604
6.355
6.382
15,701,080
-0.48(-7.02%)
Jun 23, 2016
6.718
6.866
6.718
6.864
5,958,110
+0.20(+2.97%)
Jun 22, 2016
6.742
6.766
6.662
6.666
3,717,855
-0.09(-1.27%)
Jun 21, 2016
6.734
6.796
6.700
6.752
4,695,180
+0.04(+0.66%)
Jun 20, 2016
6.752
6.800
6.704
6.708
6,403,835
+0.04(+0.60%)
Jun 17, 2016
6.694
6.694
6.585
6.668
16,676,670
-0.01(-0.09%)
Jun 16, 2016
6.738
6.780
6.568
6.674
8,813,430
-0.14(-2.03%)
Jun 15, 2016
6.762
6.864
6.738
6.812
6,681,515
+0.06(+0.92%)
Jun 14, 2016
6.782
6.796
6.684
6.750
6,002,230
-0.04(-0.59%)
Jun 13, 2016
6.684
6.866
6.670
6.790
7,135,010
+0.05(+0.74%)
Jun 10, 2016
6.852
6.852
6.704
6.740
7,418,150
-0.15(-2.21%)
Jun 09, 2016
6.930
6.986
6.878
6.892
5,037,290
-0.06(-0.92%)
Jun 08, 2016
6.900
6.986
6.874
6.956
5,746,680
+0.06(+0.90%)
Jun 07, 2016
6.920
6.950
6.880
6.894
5,520,165
-0.03(-0.38%)
Jun 06, 2016
6.956
6.972
6.826
6.920
6,603,755
+0.00(+0.00%)
Jun 03, 2016
6.930
6.976
6.862
6.920
4,912,405
-0.01(-0.20%)
Jun 02, 2016
6.900
6.968
6.892
6.934
6,493,915
+0.03(+0.46%)
Jun 01, 2016
6.800
6.915
6.756
6.902
5,629,875
+0.06(+0.88%)
May 31, 2016
6.810
6.865
6.770
6.842
10,476,235
+0.05(+0.71%)
May 27, 2016
6.792
6.794
6.794
6.794
12,739,500
-0.12(-1.71%)
May 26, 2016
6.854
6.928
6.814
6.912
4,874,875
+0.05(+0.67%)
May 25, 2016
6.838
6.916
6.832
6.866
5,374,555
+0.03(+0.47%)
May 24, 2016
6.770
6.856
6.738
6.834
5,162,295
+0.10(+1.49%)
May 23, 2016
6.748
6.834
6.665
6.734
5,740,415
-0.01(-0.12%)
May 20, 2016
6.706
6.751
6.638
6.742
5,870,630
+0.08(+1.17%)
May 19, 2016
6.572
6.710
6.570
6.664
6,237,640
+0.10(+1.52%)
May 18, 2016
6.504
6.630
6.504
6.564
5,625,390
+0.02(+0.27%)
May 17, 2016
6.514
6.620
6.500
6.546
6,951,655
+0.02(+0.34%)
May 16, 2016
6.480
6.590
6.446
6.524
6,705,585
+0.06(+0.90%)
May 13, 2016
6.442
6.540
6.419
6.466
8,249,085
+0.02(+0.34%)
May 12, 2016
6.526
6.545
6.370
6.444
9,995,165
-0.05(-0.80%)
May 11, 2016
6.520
6.610
6.490
6.496
9,749,030
-0.06(-0.88%)
May 10, 2016
6.438
6.556
6.395
6.554
8,060,310
+0.14(+2.21%)
May 09, 2016
6.384
6.438
6.312
6.412
6,577,590
+0.01(+0.22%)
May 06, 2016
6.320
6.402
6.216
6.398
13,298,975
-0.01(-0.22%)
May 05, 2016
6.444
6.474
6.382
6.412
7,492,695
-0.02(-0.31%)
May 04, 2016
6.368
6.449
6.290
6.432
9,285,825
+0.00(+0.03%)
May 03, 2016
6.488
6.526
6.394
6.430
6,721,550
-0.14(-2.16%)
May 02, 2016
6.504
6.580
6.446
6.572
7,436,275
+0.07(+1.08%)
Apr 29, 2016
6.472
6.530
6.262
6.502
10,181,350
+0.04(+0.56%)
Apr 28, 2016
6.658
6.658
6.446
6.466
11,034,460
-0.20(-3.06%)
Apr 27, 2016
6.600
6.868
6.484
6.670
34,472,128
+0.48(+7.75%)
Apr 26, 2016
6.244
6.292
6.096
6.190
16,107,750
-0.07(-1.09%)
Apr 25, 2016
6.210
6.318
6.164
6.258
10,285,880
+0.03(+0.48%)
Apr 22, 2016
6.088
6.244
6.086
6.228
7,498,530
+0.07(+1.17%)
Apr 21, 2016
6.164
6.206
6.118
6.156
8,868,140
-0.00(-0.03%)
Apr 20, 2016
5.952
6.206
5.908
6.158
12,698,835
+0.15(+2.56%)
Apr 19, 2016
6.082
6.091
5.912
6.004
7,638,610
-0.05(-0.83%)
Apr 18, 2016
5.898
6.110
5.866
6.054
7,906,140
+0.13(+2.13%)
Apr 15, 2016
5.874
5.960
5.862
5.928
8,499,715
+0.04(+0.71%)
Apr 14, 2016
5.932
5.968
5.854
5.886
11,587,705
-0.07(-1.21%)
Apr 13, 2016
5.830
5.994
5.804
5.958
13,095,095
+0.20(+3.47%)
Apr 12, 2016
5.908
5.928
5.616
5.758
20,105,850
-0.23(-3.84%)
Apr 11, 2016
6.090
6.156
5.983
5.988
5,291,105
-0.08(-1.38%)
Apr 08, 2016
6.144
6.196
6.044
6.072
5,992,155
+0.00(+0.03%)
Apr 07, 2016
6.100
6.143
6.026
6.070
8,140,730
-0.06(-1.04%)
Apr 06, 2016
6.148
6.166
6.074
6.134
6,020,210
+0.01(+0.10%)
Apr 05, 2016
6.140
6.238
6.114
6.128
11,240,375
-0.07(-1.16%)
Apr 04, 2016
6.196
6.231
6.152
6.200
9,117,285
+0.00(+0.00%)
Apr 01, 2016
6.050
6.210
6.039
6.200
14,094,845
+0.07(+1.21%)
Mar 31, 2016
5.980
6.200
5.960
6.126
16,879,974
+0.25(+4.18%)
Mar 30, 2016
5.858
5.956
5.846
5.880
7,631,390
+0.06(+1.10%)
Mar 29, 2016
5.718
5.822
5.656
5.816
6,758,385
+0.09(+1.54%)
Mar 28, 2016
5.736
5.748
5.602
5.728
7,449,895
+0.02(+0.39%)
Mar 24, 2016
5.644
5.706
5.706
5.706
7,087,500
+0.02(+0.35%)
Mar 23, 2016
5.780
5.780
5.590
5.686
15,658,130
-0.11(-1.83%)
Mar 22, 2016
5.894
6.071
5.754
5.792
20,443,500
-0.14(-2.36%)
Mar 21, 2016
5.910
5.992
5.834
5.932
11,186,570
+0.19(+3.34%)
Mar 18, 2016
5.810
5.870
5.738
5.740
11,270,975
-0.06(-1.00%)
Mar 17, 2016
5.622
5.830
5.602
5.798
8,504,850
+0.14(+2.47%)
Mar 16, 2016
5.452
5.688
5.440
5.658
6,127,680
+0.14(+2.50%)
Mar 15, 2016
5.590
5.628
5.484
5.520
7,563,835
-0.08(-1.46%)
Mar 14, 2016
5.660
5.732
5.564
5.602
6,870,030
-0.10(-1.79%)
Mar 11, 2016
5.552
5.726
5.548
5.704
5,321,945
+0.20(+3.71%)
Mar 10, 2016
5.562
5.612
5.416
5.500
6,378,270
-0.03(-0.61%)
Mar 09, 2016
5.468
5.607
5.422
5.534
9,260,875
+0.10(+1.77%)
Mar 08, 2016
5.638
5.674
5.430
5.438
8,336,335
-0.25(-4.33%)
Mar 07, 2016
5.652
5.736
5.604
5.684
7,007,700
-0.02(-0.32%)
Mar 04, 2016
5.750
5.750
5.662
5.702
7,725,230
-0.05(-0.90%)
Mar 03, 2016
5.982
5.982
5.700
5.754
14,997,060
-0.12(-1.98%)
Mar 02, 2016
5.898
5.920
5.784
5.870
12,493,880
-0.05(-0.88%)
Mar 01, 2016
5.750
5.974
5.704
5.922
11,004,645
+0.24(+4.26%)
Feb 29, 2016
5.660
5.840
5.642
5.680
12,321,370
+0.06(+1.03%)
Feb 26, 2016
5.700
5.722
5.572
5.622
8,026,985
+0.01(+0.18%)
Feb 25, 2016
5.500
5.628
5.402
5.612
12,772,010
+0.15(+2.78%)
Feb 24, 2016
5.242
5.481
5.214
5.460
13,675,565
+0.15(+2.82%)
Feb 23, 2016
5.312
5.354
5.228
5.310
9,859,165
-0.00(-0.08%)
Feb 22, 2016
5.242
5.424
5.198
5.314
19,452,784
+0.10(+1.84%)
Feb 19, 2016
5.100
5.233
5.074
5.218
9,390,690
+0.10(+1.95%)
Feb 18, 2016
5.192
5.232
5.052
5.118
12,274,690
-0.12(-2.25%)
Feb 17, 2016
5.094
5.297
5.060
5.236
14,805,880
+0.15(+2.99%)
Feb 16, 2016
4.916
5.112
4.878
5.084
17,457,794
+0.26(+5.43%)
Feb 12, 2016
4.846
4.822
4.822
4.822
10,801,000
+0.06(+1.17%)
Feb 11, 2016
4.698
4.808
4.632
4.766
14,276,455
-0.02(-0.33%)
Feb 10, 2016
4.810
4.962
4.772
4.782
17,338,354
+0.01(+0.29%)
Feb 09, 2016
4.740
5.028
4.732
4.768
12,807,215
-0.08(-1.61%)
Feb 08, 2016
4.944
4.972
4.682
4.846
19,989,080
-0.18(-3.50%)
Feb 05, 2016
5.304
5.314
4.869
5.022
26,160,070
-0.32(-6.03%)
Feb 04, 2016
5.276
5.352
5.184
5.344
14,213,345
+0.07(+1.25%)
Feb 03, 2016
5.430
5.446
5.206
5.278
13,590,370
-0.13(-2.48%)
Feb 02, 2016
5.638
5.722
5.398
5.412
10,049,295
-0.27(-4.68%)
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.