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
Axogen Inc
(NQ:
AXGN
)
7.830
-0.230 (-2.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.360
3.450
3.360
3.440
12,850
+0.09(+2.69%)
Jan 29, 2015
3.410
3.440
3.350
3.350
36,992
-0.14(-4.01%)
Jan 28, 2015
3.700
3.720
3.420
3.490
63,480
-0.37(-9.59%)
Jan 27, 2015
3.800
3.860
3.550
3.860
26,741
+0.06(+1.58%)
Jan 26, 2015
3.490
3.800
3.490
3.800
16,108
+0.25(+7.04%)
Jan 23, 2015
3.400
3.690
3.400
3.550
27,599
+0.06(+1.72%)
Jan 22, 2015
3.500
3.520
3.450
3.490
5,231
+0.05(+1.45%)
Jan 21, 2015
3.470
3.470
3.342
3.440
10,693
-0.05(-1.43%)
Jan 20, 2015
3.500
3.540
3.360
3.490
23,808
-0.01(-0.29%)
Jan 16, 2015
3.600
3.600
3.400
3.500
41,032
-0.15(-4.11%)
Jan 15, 2015
3.700
3.944
3.650
3.650
8,226
-0.07(-1.88%)
Jan 14, 2015
3.850
3.990
3.720
3.720
20,977
-0.13(-3.38%)
Jan 13, 2015
4.050
4.050
3.810
3.850
13,483
-0.11(-2.78%)
Jan 12, 2015
4.080
4.080
3.950
3.960
16,347
-0.02(-0.50%)
Jan 09, 2015
4.130
4.130
3.950
3.980
30,939
-0.12(-2.93%)
Jan 08, 2015
4.150
4.240
4.000
4.100
74,565
+0.05(+1.36%)
Jan 07, 2015
3.700
4.154
3.681
4.045
86,742
+0.34(+9.32%)
Jan 06, 2015
3.690
3.740
3.510
3.700
46,044
+0.00(+0.00%)
Jan 05, 2015
3.600
3.700
3.520
3.700
11,912
+0.10(+2.78%)
Jan 02, 2015
3.600
3.620
3.560
3.600
9,914
+0.01(+0.28%)
Dec 31, 2014
3.500
3.590
3.590
3.590
52,100
-0.02(-0.55%)
Dec 30, 2014
3.750
3.750
3.520
3.610
21,633
-0.06(-1.63%)
Dec 29, 2014
3.600
3.709
3.500
3.670
21,926
+0.10(+2.80%)
Dec 26, 2014
3.840
3.840
3.520
3.570
39,647
-0.28(-7.27%)
Dec 24, 2014
3.630
3.850
3.850
3.850
59,100
+0.17(+4.62%)
Dec 23, 2014
3.540
3.680
3.530
3.680
17,717
+0.16(+4.55%)
Dec 22, 2014
3.510
3.570
3.500
3.520
17,242
+0.00(+0.00%)
Dec 19, 2014
3.500
3.559
3.340
3.520
121,225
+0.03(+0.86%)
Dec 18, 2014
3.380
3.550
3.321
3.490
136,169
+0.18(+5.44%)
Dec 17, 2014
3.100
3.390
3.025
3.310
1,217,411
+0.24(+7.82%)
Dec 16, 2014
3.150
3.183
3.050
3.070
22,555
-0.09(-2.85%)
Dec 15, 2014
3.350
3.360
3.160
3.160
25,388
-0.21(-6.09%)
Dec 12, 2014
3.380
3.400
3.260
3.365
25,972
+0.06(+1.66%)
Dec 11, 2014
3.000
3.350
3.000
3.310
20,210
+0.31(+10.33%)
Dec 10, 2014
3.350
3.350
2.950
3.000
94,267
-0.28(-8.54%)
Dec 09, 2014
3.200
3.350
3.200
3.280
12,894
+0.02(+0.61%)
Dec 08, 2014
3.450
3.500
3.140
3.260
42,933
-0.19(-5.51%)
Dec 05, 2014
3.320
3.450
3.302
3.450
82,259
+0.18(+5.50%)
Dec 04, 2014
3.095
3.300
3.095
3.270
68,406
+0.17(+5.48%)
Dec 03, 2014
2.890
3.100
2.890
3.100
27,071
+0.21(+7.27%)
Dec 02, 2014
2.951
3.010
2.890
2.890
6,189
+0.03(+1.05%)
Dec 01, 2014
2.960
3.080
2.830
2.860
45,361
+0.04(+1.42%)
Nov 28, 2014
3.000
3.100
2.820
2.820
23,582
-0.11(-3.75%)
Nov 26, 2014
2.940
2.930
2.930
2.930
69,600
+0.00(+0.00%)
Nov 25, 2014
2.790
2.970
2.741
2.930
17,942
+0.14(+5.02%)
Nov 24, 2014
2.750
2.800
2.630
2.790
29,532
+0.07(+2.57%)
Nov 21, 2014
2.770
2.842
2.670
2.720
49,820
+0.01(+0.20%)
Nov 20, 2014
2.670
2.740
2.650
2.715
160,531
+0.04(+1.67%)
Nov 19, 2014
2.650
2.780
2.630
2.670
50,385
-0.03(-1.11%)
Nov 18, 2014
2.595
2.800
2.595
2.700
29,596
+0.06(+2.27%)
Nov 17, 2014
2.550
2.690
2.550
2.640
73,592
-0.05(-1.86%)
Nov 14, 2014
2.800
2.980
2.578
2.690
319,523
+0.14(+5.49%)
Nov 13, 2014
2.520
2.650
2.513
2.550
47,084
+0.00(+0.00%)
Nov 12, 2014
2.600
2.600
2.523
2.550
14,641
-0.08(-3.04%)
Nov 11, 2014
2.800
2.800
2.600
2.630
15,617
+0.14(+5.62%)
Nov 10, 2014
2.850
2.850
2.460
2.490
74,182
-0.38(-13.24%)
Nov 07, 2014
2.850
2.980
2.750
2.870
14,936
+0.01(+0.35%)
Nov 06, 2014
2.970
2.970
2.800
2.860
10,566
-0.02(-0.69%)
Nov 05, 2014
2.750
2.940
2.740
2.880
23,160
+0.22(+8.27%)
Nov 04, 2014
2.850
2.990
2.650
2.660
36,126
-0.07(-2.56%)
Nov 03, 2014
2.880
2.880
2.640
2.730
19,545
-0.04(-1.44%)
Oct 31, 2014
2.580
2.860
2.540
2.770
15,572
+0.15(+5.73%)
Oct 30, 2014
2.760
2.800
2.540
2.620
8,599
-0.11(-4.10%)
Oct 29, 2014
2.960
2.970
2.730
2.732
9,276
-0.06(-2.08%)
Oct 28, 2014
2.650
2.900
2.640
2.790
37,249
+0.19(+7.31%)
Oct 27, 2014
2.550
2.660
2.503
2.600
20,184
+0.06(+2.36%)
Oct 24, 2014
2.490
2.550
2.480
2.540
9,900
-0.01(-0.39%)
Oct 23, 2014
2.400
2.580
2.220
2.550
33,013
+0.15(+6.25%)
Oct 22, 2014
2.500
2.510
2.400
2.400
27,644
-0.18(-6.98%)
Oct 21, 2014
2.440
2.566
2.430
2.580
24,985
+0.06(+2.38%)
Oct 20, 2014
2.470
2.500
2.320
2.520
53,403
+0.06(+2.44%)
Oct 17, 2014
2.670
2.780
2.260
2.460
56,033
-0.20(-7.52%)
Oct 16, 2014
2.730
2.950
2.650
2.660
24,839
-0.25(-8.59%)
Oct 15, 2014
2.810
3.010
2.602
2.910
58,824
+0.02(+0.59%)
Oct 14, 2014
3.050
3.170
2.800
2.893
54,510
-0.22(-6.98%)
Oct 13, 2014
3.180
3.270
3.000
3.110
92,163
-0.03(-0.96%)
Oct 10, 2014
2.750
3.180
2.720
3.140
179,885
+0.42(+15.44%)
Oct 09, 2014
2.760
2.760
2.670
2.720
28,059
-0.05(-1.81%)
Oct 08, 2014
2.751
2.800
2.660
2.770
29,734
+0.06(+2.37%)
Oct 07, 2014
2.540
2.750
2.540
2.706
12,579
+0.09(+3.28%)
Oct 06, 2014
2.620
2.660
2.490
2.620
14,535
+0.04(+1.36%)
Oct 03, 2014
2.560
2.610
2.556
2.585
17,060
+0.00(+0.19%)
Oct 02, 2014
2.420
2.580
2.356
2.580
12,006
+0.12(+4.88%)
Oct 01, 2014
2.480
2.480
2.430
2.460
11,921
+0.02(+0.82%)
Sep 30, 2014
2.400
2.450
2.400
2.440
19,535
+0.09(+3.83%)
Sep 29, 2014
2.400
2.420
2.350
2.350
4,375
+0.00(+0.00%)
Sep 26, 2014
2.390
2.390
2.310
2.350
5,269
-0.04(-1.67%)
Sep 25, 2014
2.300
2.470
2.300
2.390
6,902
-0.03(-1.44%)
Sep 24, 2014
2.300
2.430
2.250
2.425
8,361
+0.07(+3.19%)
Sep 23, 2014
2.470
2.470
2.250
2.350
7,884
+0.06(+2.62%)
Sep 22, 2014
2.300
2.370
2.140
2.290
27,119
-0.01(-0.43%)
Sep 19, 2014
2.320
2.450
2.320
2.300
39,772
+0.01(+0.44%)
Sep 18, 2014
2.280
2.330
2.280
2.290
9,153
-0.01(-0.43%)
Sep 17, 2014
2.270
2.340
2.270
2.300
17,211
-0.03(-1.29%)
Sep 16, 2014
2.376
2.390
2.280
2.330
11,702
-0.03(-1.27%)
Sep 15, 2014
2.390
2.470
2.290
2.360
5,168
-0.06(-2.48%)
Sep 12, 2014
2.440
2.450
2.380
2.420
10,834
-0.01(-0.41%)
Sep 11, 2014
2.410
2.480
2.380
2.430
8,875
-0.01(-0.41%)
Sep 10, 2014
2.450
2.470
2.420
2.440
5,781
-0.03(-1.21%)
Sep 09, 2014
2.390
2.520
2.390
2.470
16,359
+0.08(+3.35%)
Sep 08, 2014
2.320
2.490
2.271
2.390
18,393
+0.01(+0.42%)
Sep 05, 2014
2.530
2.530
2.360
2.380
33,269
-0.15(-5.93%)
Sep 04, 2014
2.530
2.530
2.530
2.530
7,542
+0.00(+0.00%)
Sep 03, 2014
2.530
2.549
2.530
2.530
5,084
-0.02(-0.78%)
Sep 02, 2014
2.540
2.540
2.530
2.550
11,742
+0.01(+0.39%)
Aug 29, 2014
2.580
2.540
2.540
2.540
8,000
-0.01(-0.42%)
Aug 28, 2014
2.560
2.581
2.540
2.551
2,687
-0.02(-0.75%)
Aug 27, 2014
2.650
2.650
2.530
2.570
13,467
-0.05(-1.83%)
Aug 26, 2014
2.640
2.670
2.600
2.618
10,731
+0.01(+0.31%)
Aug 25, 2014
2.650
2.700
2.610
2.610
14,152
-0.03(-1.14%)
Aug 22, 2014
2.800
2.850
2.600
2.640
32,293
-0.10(-3.65%)
Aug 21, 2014
2.550
2.810
2.540
2.740
167,267
+0.22(+8.73%)
Aug 20, 2014
2.420
2.559
2.317
2.520
375,742
+0.18(+7.69%)
Aug 19, 2014
2.290
2.370
2.290
2.340
13,283
+0.03(+1.30%)
Aug 18, 2014
2.350
2.350
2.260
2.310
49,473
-0.08(-3.35%)
Aug 15, 2014
2.210
2.440
2.200
2.390
182,632
+0.24(+11.16%)
Aug 14, 2014
2.260
2.250
2.120
2.150
70,619
-0.10(-4.44%)
Aug 13, 2014
2.300
2.330
2.230
2.250
58,596
-0.03(-1.32%)
Aug 12, 2014
2.210
2.300
2.110
2.280
58,714
+0.04(+1.79%)
Aug 11, 2014
2.330
2.350
2.210
2.240
43,012
-0.02(-0.88%)
Aug 08, 2014
2.400
2.430
2.230
2.260
112,573
-0.07(-3.00%)
Aug 07, 2014
2.420
2.429
2.320
2.330
28,442
-0.06(-2.51%)
Aug 06, 2014
2.450
2.450
2.390
2.390
15,210
+0.00(+0.00%)
Aug 05, 2014
2.440
2.500
2.372
2.390
49,260
+0.00(+0.01%)
Aug 04, 2014
2.340
2.390
2.340
2.390
14,820
+0.03(+1.26%)
Aug 01, 2014
2.363
2.380
2.340
2.360
38,125
-0.03(-1.26%)
Jul 31, 2014
2.410
2.429
2.380
2.390
12,350
+0.01(+0.42%)
Jul 30, 2014
2.370
2.430
2.370
2.380
11,438
-0.01(-0.42%)
Jul 29, 2014
2.440
2.440
2.350
2.390
85,207
-0.04(-1.68%)
Jul 28, 2014
2.420
2.440
2.420
2.431
24,077
-0.01(-0.37%)
Jul 25, 2014
2.450
2.460
2.430
2.440
30,436
-0.01(-0.54%)
Jul 24, 2014
2.500
2.500
2.450
2.453
16,511
-0.03(-1.08%)
Jul 23, 2014
2.450
2.600
2.450
2.480
110,755
+0.01(+0.40%)
Jul 22, 2014
2.510
2.580
2.450
2.470
46,825
-0.09(-3.52%)
Jul 21, 2014
2.660
2.660
2.515
2.560
65,781
-0.08(-3.21%)
Jul 18, 2014
2.480
2.700
2.480
2.645
104,299
+0.13(+5.14%)
Jul 17, 2014
2.450
2.530
2.440
2.516
19,018
+0.08(+3.10%)
Jul 16, 2014
2.440
2.470
2.430
2.440
39,656
-0.03(-1.21%)
Jul 15, 2014
2.460
2.500
2.420
2.470
18,994
+0.02(+0.82%)
Jul 14, 2014
2.490
2.490
2.430
2.450
10,820
+0.00(+0.00%)
Jul 11, 2014
2.500
2.515
2.450
2.450
25,378
-0.03(-1.21%)
Jul 10, 2014
2.460
2.500
2.450
2.480
12,460
-0.01(-0.40%)
Jul 09, 2014
2.540
2.540
2.460
2.490
7,245
-0.07(-2.73%)
Jul 08, 2014
2.580
2.580
2.450
2.560
39,591
-0.04(-1.54%)
Jul 07, 2014
2.600
2.640
2.590
2.600
13,462
+0.02(+0.78%)
Jul 03, 2014
2.720
2.580
2.580
2.580
29,300
-0.12(-4.44%)
Jul 02, 2014
2.660
2.740
2.660
2.700
25,663
+0.01(+0.37%)
Jul 01, 2014
2.780
2.780
2.660
2.690
12,489
-0.09(-3.24%)
Jun 30, 2014
2.900
2.900
2.716
2.780
26,413
-0.03(-1.07%)
Jun 27, 2014
2.790
2.850
2.790
2.810
14,853
+0.03(+1.08%)
Jun 26, 2014
2.740
2.884
2.711
2.780
21,207
+0.01(+0.36%)
Jun 25, 2014
2.820
2.840
2.650
2.770
18,399
-0.04(-1.42%)
Jun 24, 2014
2.836
2.850
2.750
2.810
36,601
-0.02(-0.71%)
Jun 23, 2014
2.864
2.880
2.830
2.830
7,725
-0.03(-1.05%)
Jun 20, 2014
2.900
2.950
2.860
2.860
20,990
-0.03(-1.04%)
Jun 19, 2014
2.890
2.950
2.870
2.890
37,750
+0.00(+0.00%)
Jun 18, 2014
2.890
2.949
2.850
2.890
22,579
+0.02(+0.70%)
Jun 17, 2014
2.920
2.950
2.780
2.870
69,687
+0.08(+2.87%)
Jun 16, 2014
2.876
2.879
2.770
2.790
58,369
+0.00(+0.00%)
Jun 13, 2014
2.810
2.850
2.700
2.790
40,168
-0.01(-0.36%)
Jun 12, 2014
2.820
2.860
2.793
2.800
75,221
-0.02(-0.71%)
Jun 11, 2014
2.790
2.930
2.750
2.820
61,162
+0.08(+2.92%)
Jun 10, 2014
2.780
3.100
2.700
2.740
88,576
+0.21(+8.30%)
Jun 06, 2014
2.420
2.600
2.420
2.530
62,915
+0.08(+3.27%)
Jun 05, 2014
2.530
2.660
2.400
2.450
40,371
-0.03(-1.21%)
Jun 04, 2014
2.390
2.500
2.360
2.480
34,670
+0.13(+5.53%)
Jun 03, 2014
2.260
2.450
2.210
2.350
44,556
+0.03(+1.29%)
Jun 02, 2014
2.560
2.560
2.290
2.320
88,201
-0.20(-7.94%)
May 30, 2014
2.530
2.530
2.500
2.520
30,825
+0.02(+0.80%)
May 29, 2014
2.480
2.570
2.460
2.500
49,953
+0.02(+0.81%)
May 28, 2014
2.460
2.520
2.450
2.480
27,159
-0.03(-1.20%)
May 27, 2014
2.600
2.600
2.450
2.510
35,477
-0.06(-2.14%)
May 23, 2014
2.600
2.565
2.565
2.565
14,200
-0.02(-0.97%)
May 22, 2014
2.578
2.590
2.538
2.590
8,399
+0.00(+0.12%)
May 21, 2014
2.550
2.610
2.550
2.587
10,731
+0.06(+2.25%)
May 20, 2014
2.610
2.723
2.480
2.530
89,772
-0.16(-5.95%)
May 19, 2014
2.740
2.760
2.640
2.690
22,657
-0.01(-0.30%)
May 16, 2014
2.530
2.700
2.530
2.698
31,342
+0.13(+4.99%)
May 15, 2014
2.600
2.670
2.500
2.570
36,743
-0.03(-1.15%)
May 14, 2014
2.650
2.750
2.500
2.600
165,817
+0.00(+0.00%)
May 13, 2014
2.990
3.000
2.570
2.600
74,841
-0.08(-2.99%)
May 12, 2014
3.200
3.200
2.530
2.680
93,737
-0.07(-2.55%)
May 09, 2014
2.580
3.210
2.560
2.750
210,915
+0.26(+10.44%)
May 08, 2014
2.540
2.640
2.470
2.490
50,575
-0.09(-3.49%)
May 07, 2014
2.570
2.650
2.570
2.580
18,052
+0.02(+0.79%)
May 06, 2014
2.600
2.620
2.550
2.560
15,313
-0.03(-1.19%)
May 05, 2014
2.620
2.669
2.430
2.591
42,280
+0.13(+5.32%)
May 02, 2014
2.700
2.700
2.420
2.460
71,180
-0.14(-5.38%)
May 01, 2014
2.700
2.729
2.530
2.600
39,823
+0.06(+2.36%)
Apr 30, 2014
2.600
2.670
2.510
2.540
45,729
-0.02(-0.78%)
Apr 29, 2014
2.650
2.650
2.510
2.560
21,751
-0.08(-3.03%)
Apr 28, 2014
2.810
2.837
2.530
2.640
66,835
-0.17(-6.05%)
Apr 25, 2014
2.900
2.910
2.750
2.810
43,015
-0.03(-1.06%)
Apr 24, 2014
2.860
2.920
2.800
2.840
17,250
-0.06(-2.07%)
Apr 23, 2014
2.930
2.930
2.760
2.900
19,138
-0.06(-2.03%)
Apr 22, 2014
3.200
3.390
2.880
2.960
112,811
+0.16(+5.71%)
Apr 21, 2014
2.870
2.870
2.800
2.800
19,435
-0.08(-2.78%)
Apr 17, 2014
2.830
2.880
2.880
2.880
2,800
+0.02(+0.70%)
Apr 16, 2014
2.890
2.900
2.850
2.860
11,347
-0.05(-1.72%)
Apr 15, 2014
2.950
2.958
2.880
2.910
6,360
+0.00(+0.00%)
Apr 14, 2014
3.044
3.044
2.910
2.910
3,522
+0.01(+0.34%)
Apr 11, 2014
2.950
3.010
2.890
2.900
23,755
-0.04(-1.36%)
Apr 10, 2014
3.200
3.200
2.930
2.940
18,852
-0.14(-4.55%)
Apr 09, 2014
2.880
3.150
2.880
3.080
34,095
+0.19(+6.57%)
Apr 08, 2014
2.900
2.990
2.880
2.890
18,330
-0.02(-0.69%)
Apr 07, 2014
2.910
3.000
2.900
2.910
23,082
-0.06(-2.02%)
Apr 04, 2014
3.022
3.022
2.900
2.970
29,617
+0.02(+0.68%)
Apr 03, 2014
2.990
3.070
2.884
2.950
21,974
-0.08(-2.64%)
Apr 02, 2014
3.060
3.090
2.900
3.030
26,279
-0.04(-1.30%)
Apr 01, 2014
2.900
3.090
2.900
3.070
8,726
+0.02(+0.66%)
Mar 31, 2014
2.870
3.060
2.860
3.050
42,035
+0.18(+6.27%)
Mar 28, 2014
2.860
3.000
2.850
2.870
44,439
-0.03(-1.03%)
Mar 27, 2014
3.060
3.060
2.850
2.900
58,038
-0.14(-4.61%)
Mar 26, 2014
3.090
3.123
3.020
3.040
28,204
-0.02(-0.65%)
Mar 25, 2014
3.190
3.219
3.060
3.060
24,237
-0.09(-2.86%)
Mar 24, 2014
3.325
3.330
3.150
3.150
45,578
-0.22(-6.53%)
Mar 21, 2014
3.400
3.400
3.300
3.370
21,820
+0.02(+0.45%)
Mar 20, 2014
3.363
3.386
3.350
3.355
10,709
+0.02(+0.45%)
Mar 19, 2014
3.320
3.390
3.320
3.340
16,594
-0.01(-0.30%)
Mar 18, 2014
3.190
3.440
3.190
3.350
30,807
+0.16(+5.02%)
Mar 17, 2014
3.300
3.380
3.180
3.190
33,720
-0.03(-0.93%)
Mar 14, 2014
3.260
3.350
3.220
3.220
24,167
-0.01(-0.31%)
Mar 13, 2014
3.470
3.501
3.160
3.230
120,470
-0.14(-4.15%)
Mar 12, 2014
3.650
3.650
3.320
3.370
89,918
-0.27(-7.42%)
Mar 11, 2014
3.680
3.690
3.610
3.640
22,838
-0.06(-1.62%)
Mar 10, 2014
3.600
3.800
3.600
3.700
62,333
+0.05(+1.37%)
Mar 07, 2014
3.920
3.950
3.650
3.650
102,515
-0.30(-7.59%)
Mar 06, 2014
3.970
4.000
3.910
3.950
32,816
-0.04(-1.00%)
Mar 05, 2014
4.100
4.100
3.920
3.990
23,403
+0.00(+0.00%)
Mar 04, 2014
4.140
4.140
3.920
3.990
29,335
-0.11(-2.68%)
Mar 03, 2014
3.990
4.100
3.900
4.100
29,553
+0.06(+1.49%)
Feb 28, 2014
4.080
4.100
4.000
4.040
19,050
-0.08(-1.94%)
Feb 27, 2014
4.020
4.140
4.020
4.120
21,960
+0.04(+0.98%)
Feb 26, 2014
4.070
4.150
4.010
4.080
31,662
-0.16(-3.77%)
Feb 25, 2014
4.220
4.240
4.120
4.240
10,169
-0.01(-0.24%)
Feb 24, 2014
4.300
4.380
4.100
4.250
43,801
-0.13(-2.97%)
Feb 21, 2014
4.130
4.380
4.130
4.380
21,129
-0.02(-0.45%)
Feb 20, 2014
4.220
4.400
4.160
4.400
3,709
+0.21(+5.01%)
Feb 19, 2014
4.220
4.400
4.120
4.190
48,383
-0.01(-0.24%)
Feb 18, 2014
4.400
4.400
4.100
4.200
69,964
-0.16(-3.67%)
Feb 14, 2014
4.270
4.360
4.360
4.360
6,600
+0.09(+2.11%)
Feb 13, 2014
4.250
4.390
4.250
4.270
38,970
+0.02(+0.47%)
Feb 12, 2014
4.266
4.300
4.189
4.250
15,576
+0.00(+0.00%)
Feb 11, 2014
4.330
4.370
4.250
4.250
9,974
+0.04(+0.95%)
Feb 10, 2014
4.290
4.400
4.210
4.210
17,921
-0.04(-0.94%)
Feb 07, 2014
4.090
4.320
4.090
4.250
13,503
+0.20(+4.94%)
Feb 06, 2014
4.190
4.360
4.050
4.050
24,659
-0.02(-0.49%)
Feb 05, 2014
4.190
4.440
4.032
4.070
50,971
-0.09(-2.16%)
Feb 04, 2014
4.010
4.680
4.010
4.160
33,147
+0.13(+3.23%)
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.