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
Exp Realty International
(NQ:
EXPI
)
10.55
-0.20 (-1.83%)
Streaming Delayed Price
Updated: 11:41 AM EDT, Jun 18, 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, 2019
5.295
5.401
5.179
5.266
360,240
-0.02(-0.45%)
Jan 30, 2019
5.102
5.329
5.069
5.290
451,665
+0.23(+4.47%)
Jan 29, 2019
4.905
5.093
4.857
5.064
206,201
+0.19(+3.95%)
Jan 28, 2019
4.972
4.972
4.814
4.871
285,333
-0.15(-2.97%)
Jan 25, 2019
4.915
5.054
4.876
5.021
151,654
+0.11(+2.15%)
Jan 24, 2019
4.626
4.963
4.549
4.915
282,872
+0.32(+6.91%)
Jan 23, 2019
4.886
5.045
4.563
4.597
330,402
-0.30(-6.19%)
Jan 22, 2019
5.001
5.151
4.847
4.900
216,730
-0.13(-2.58%)
Jan 18, 2019
5.155
5.199
4.886
5.030
311,825
-0.15(-2.88%)
Jan 17, 2019
4.934
5.189
4.891
5.179
459,806
+0.26(+5.39%)
Jan 16, 2019
4.809
5.030
4.756
4.915
392,484
+0.14(+2.92%)
Jan 15, 2019
4.510
4.934
4.390
4.775
214,621
+0.28(+6.32%)
Jan 14, 2019
4.765
5.030
4.284
4.491
909,161
-0.27(-5.76%)
Jan 11, 2019
4.284
4.809
4.106
4.765
1,016,912
+0.49(+11.49%)
Jan 10, 2019
4.188
4.377
3.861
4.274
1,100,665
+0.04(+0.91%)
Jan 09, 2019
3.764
4.260
3.706
4.236
1,338,328
+0.53(+14.29%)
Jan 08, 2019
3.466
3.788
3.466
3.706
1,157,587
+0.21(+6.06%)
Jan 07, 2019
3.490
3.745
3.427
3.495
610,571
+0.03(+0.97%)
Jan 04, 2019
3.490
3.610
3.398
3.461
430,240
-0.00(-0.14%)
Jan 03, 2019
3.451
3.497
3.370
3.466
312,351
+0.01(+0.42%)
Jan 02, 2019
3.389
3.540
3.389
3.451
295,422
+0.04(+1.27%)
Dec 31, 2018
3.447
3.495
3.370
3.408
270,068
-0.08(-2.34%)
Dec 28, 2018
3.442
3.576
3.321
3.490
458,493
+0.08(+2.40%)
Dec 27, 2018
3.370
3.608
3.278
3.408
329,965
+0.00(+0.00%)
Dec 26, 2018
3.379
3.509
3.182
3.408
702,378
+0.06(+1.87%)
Dec 24, 2018
3.716
3.759
3.302
3.345
452,884
-0.42(-11.13%)
Dec 21, 2018
3.875
3.913
3.731
3.764
511,676
-0.11(-2.86%)
Dec 20, 2018
4.010
4.057
3.706
3.875
407,201
-0.17(-4.17%)
Dec 19, 2018
4.279
4.395
3.952
4.043
222,318
-0.20(-4.76%)
Dec 18, 2018
4.327
4.453
3.856
4.246
641,816
-0.08(-1.78%)
Dec 17, 2018
4.587
4.814
4.260
4.323
244,424
-0.16(-3.65%)
Dec 14, 2018
4.592
4.722
4.395
4.486
216,678
-0.12(-2.51%)
Dec 13, 2018
4.895
4.915
4.602
4.602
359,231
-0.33(-6.73%)
Dec 12, 2018
5.184
5.194
4.814
4.934
157,861
-0.20(-3.85%)
Dec 11, 2018
4.891
5.151
4.799
5.131
334,658
+0.29(+6.07%)
Dec 10, 2018
4.573
4.934
4.573
4.838
319,952
+0.21(+4.58%)
Dec 07, 2018
4.814
4.905
4.477
4.626
325,121
-0.20(-4.09%)
Dec 06, 2018
4.818
4.852
4.708
4.823
423,326
-0.05(-0.99%)
Dec 04, 2018
5.228
5.283
4.794
4.871
314,734
-0.40(-7.58%)
Dec 03, 2018
5.252
5.461
5.223
5.271
227,422
+0.05(+0.92%)
Nov 30, 2018
5.261
5.295
4.958
5.223
587,088
+0.09(+1.78%)
Nov 29, 2018
5.054
5.151
4.948
5.131
210,983
+0.19(+3.80%)
Nov 28, 2018
4.910
5.020
4.703
4.944
312,230
+0.12(+2.49%)
Nov 27, 2018
5.102
5.208
4.809
4.823
333,069
-0.31(-6.00%)
Nov 26, 2018
5.391
5.502
5.069
5.131
306,567
-0.24(-4.48%)
Nov 23, 2018
5.295
5.483
5.295
5.372
38,432
+0.00(+0.09%)
Nov 21, 2018
5.367
5.367
5.367
0
+0.37(+7.31%)
Nov 20, 2018
5.256
5.324
4.737
5.001
379,658
-0.27(-5.11%)
Nov 19, 2018
5.733
5.775
5.208
5.271
127,052
-0.38(-6.73%)
Nov 16, 2018
5.526
5.791
5.425
5.651
392,430
+0.14(+2.53%)
Nov 15, 2018
5.362
5.608
5.362
5.512
123,812
+0.11(+1.96%)
Nov 14, 2018
5.916
6.003
5.213
5.406
385,317
-0.45(-7.72%)
Nov 13, 2018
5.632
6.133
5.300
5.858
852,482
+0.16(+2.79%)
Nov 12, 2018
5.733
5.738
5.603
5.699
178,174
+0.04(+0.77%)
Nov 09, 2018
5.560
5.675
5.439
5.656
198,396
+0.12(+2.17%)
Nov 08, 2018
5.945
5.998
5.492
5.536
314,574
-0.35(-5.97%)
Nov 07, 2018
5.868
6.032
5.776
5.887
278,056
+0.02(+0.33%)
Nov 06, 2018
5.723
6.205
5.680
5.868
672,367
+0.17(+3.04%)
Nov 05, 2018
5.617
6.017
5.589
5.694
322,638
+0.09(+1.54%)
Nov 02, 2018
5.661
5.834
5.581
5.608
325,952
+0.00(+0.00%)
Nov 01, 2018
5.093
5.767
4.930
5.608
412,513
+0.60(+12.02%)
Oct 31, 2018
4.881
5.102
4.823
5.006
902,939
+0.19(+4.00%)
Oct 30, 2018
4.833
5.006
4.602
4.814
617,526
+0.00(+0.00%)
Oct 29, 2018
5.126
5.261
4.765
4.814
451,270
-0.31(-6.10%)
Oct 26, 2018
5.391
5.391
5.025
5.126
469,296
-0.26(-4.91%)
Oct 25, 2018
5.651
5.757
5.305
5.391
524,725
-0.34(-5.96%)
Oct 24, 2018
5.849
6.060
5.613
5.733
371,473
-0.09(-1.57%)
Oct 23, 2018
5.916
5.998
5.733
5.824
247,302
-0.19(-3.20%)
Oct 22, 2018
5.892
6.137
5.873
6.017
164,820
+0.16(+2.80%)
Oct 19, 2018
5.834
6.152
5.661
5.853
478,852
+0.02(+0.33%)
Oct 18, 2018
6.084
6.152
5.800
5.834
473,983
-0.34(-5.53%)
Oct 17, 2018
6.546
6.709
5.930
6.176
778,448
-0.30(-4.68%)
Oct 16, 2018
5.969
6.686
5.728
6.479
857,948
+0.65(+11.24%)
Oct 15, 2018
6.147
6.347
5.771
5.824
513,199
-0.32(-5.25%)
Oct 12, 2018
6.518
6.734
6.089
6.147
502,743
-0.25(-3.84%)
Oct 11, 2018
6.806
6.859
6.060
6.392
899,264
-0.39(-5.82%)
Oct 10, 2018
7.100
7.100
6.749
6.787
548,370
-0.31(-4.41%)
Oct 09, 2018
7.389
7.577
6.989
7.100
613,369
-0.27(-3.66%)
Oct 08, 2018
7.447
7.766
7.220
7.370
444,915
-0.04(-0.52%)
Oct 05, 2018
7.750
7.933
7.225
7.408
443,120
-0.34(-4.41%)
Oct 04, 2018
7.692
8.003
7.666
7.750
349,429
+0.05(+0.63%)
Oct 03, 2018
8.068
8.275
7.557
7.702
513,510
-0.41(-5.04%)
Oct 02, 2018
7.711
8.303
7.709
8.111
294,686
+0.47(+6.18%)
Oct 01, 2018
8.857
8.871
7.461
7.639
689,926
-1.21(-13.70%)
Sep 28, 2018
8.809
8.982
8.804
8.852
264,251
+0.00(+0.00%)
Sep 27, 2018
8.717
8.905
8.717
8.852
101,099
+0.12(+1.38%)
Sep 26, 2018
8.785
8.973
8.717
8.732
91,615
-0.12(-1.36%)
Sep 25, 2018
8.823
8.982
8.746
8.852
227,940
+0.00(+0.00%)
Sep 24, 2018
9.136
9.266
8.679
8.852
592,113
-0.35(-3.77%)
Sep 21, 2018
9.102
9.492
8.900
9.199
3,253,082
+0.02(+0.26%)
Sep 20, 2018
8.982
9.314
8.818
9.175
908,081
+0.26(+2.92%)
Sep 19, 2018
8.746
9.141
8.549
8.915
908,629
+0.26(+3.06%)
Sep 18, 2018
8.506
8.674
8.130
8.650
664,456
+0.10(+1.13%)
Sep 17, 2018
8.400
8.664
8.361
8.554
758,669
+0.19(+2.30%)
Sep 14, 2018
8.222
8.424
8.118
8.361
417,360
+0.14(+1.70%)
Sep 13, 2018
7.894
8.255
7.894
8.222
461,146
+0.32(+4.02%)
Sep 12, 2018
7.764
8.048
7.610
7.904
367,781
+0.13(+1.61%)
Sep 11, 2018
7.774
8.544
7.549
7.779
1,329,469
+0.00(+0.06%)
Sep 10, 2018
7.519
7.899
7.507
7.774
726,356
+0.36(+4.80%)
Sep 07, 2018
7.466
7.596
7.379
7.418
206,083
-0.05(-0.64%)
Sep 06, 2018
7.663
7.663
7.451
7.466
172,008
-0.20(-2.64%)
Sep 05, 2018
7.485
7.697
7.398
7.668
211,119
+0.15(+2.05%)
Sep 04, 2018
7.798
7.798
7.476
7.514
360,799
-0.29(-3.76%)
Aug 31, 2018
7.808
7.808
7.808
0
+0.13(+1.63%)
Aug 30, 2018
7.519
7.750
7.461
7.682
290,745
+0.23(+3.10%)
Aug 29, 2018
7.615
7.672
7.341
7.451
117,307
-0.05(-0.64%)
Aug 28, 2018
7.817
7.822
7.389
7.500
228,098
-0.24(-3.11%)
Aug 27, 2018
7.654
7.745
7.581
7.740
191,721
+0.11(+1.45%)
Aug 24, 2018
7.788
8.046
7.288
7.630
615,549
-0.06(-0.81%)
Aug 23, 2018
7.668
7.846
7.461
7.692
505,390
+0.01(+0.19%)
Aug 22, 2018
7.490
7.990
7.435
7.678
412,847
+0.14(+1.92%)
Aug 21, 2018
7.581
7.605
7.485
7.533
220,756
-0.07(-0.95%)
Aug 20, 2018
7.605
7.702
7.528
7.605
338,928
-0.05(-0.63%)
Aug 17, 2018
8.154
8.154
7.514
7.654
176,583
-0.19(-2.39%)
Aug 16, 2018
7.702
7.942
7.269
7.841
373,970
+0.12(+1.50%)
Aug 15, 2018
8.183
8.183
7.707
7.726
246,678
-0.46(-5.59%)
Aug 14, 2018
8.183
8.226
7.952
8.183
322,059
-0.03(-0.41%)
Aug 13, 2018
8.640
8.664
7.461
8.217
506,597
+0.00(+0.06%)
Aug 10, 2018
8.015
8.264
7.969
8.212
414,867
+0.20(+2.46%)
Aug 09, 2018
7.841
8.024
7.750
8.015
296,901
+0.25(+3.22%)
Aug 08, 2018
7.702
7.784
7.601
7.764
265,726
+0.11(+1.45%)
Aug 07, 2018
7.302
7.654
7.302
7.654
264,202
+0.43(+6.00%)
Aug 06, 2018
6.980
7.244
6.980
7.220
355,263
+0.27(+3.88%)
Aug 03, 2018
6.907
6.951
6.739
6.951
124,231
+0.04(+0.63%)
Aug 02, 2018
6.883
6.975
6.537
6.907
135,981
+0.02(+0.35%)
Aug 01, 2018
6.638
6.964
6.638
6.883
199,950
+0.06(+0.92%)
Jul 31, 2018
7.220
7.220
6.599
6.821
253,962
+0.41(+6.46%)
Jul 30, 2018
7.076
7.076
6.368
6.407
263,938
-0.69(-9.76%)
Jul 27, 2018
7.105
7.206
7.023
7.100
158,094
+0.08(+1.10%)
Jul 26, 2018
7.004
7.071
6.811
7.023
242,102
+0.02(+0.27%)
Jul 25, 2018
6.874
7.100
6.715
7.004
176,022
+0.13(+1.89%)
Jul 24, 2018
7.076
7.172
6.715
6.874
351,153
-0.17(-2.46%)
Jul 23, 2018
6.686
7.196
6.686
7.047
336,861
+0.36(+5.40%)
Jul 20, 2018
6.306
6.734
6.229
6.686
321,585
+0.38(+6.03%)
Jul 19, 2018
5.873
6.542
5.831
6.306
346,080
+0.46(+7.82%)
Jul 18, 2018
5.391
5.861
5.353
5.849
175,872
+0.48(+8.97%)
Jul 17, 2018
5.377
5.391
5.338
5.367
62,896
+0.00(+0.09%)
Jul 16, 2018
5.367
5.383
5.333
5.362
62,020
+0.01(+0.21%)
Jul 13, 2018
5.333
5.391
5.333
5.351
57,264
+0.00(+0.06%)
Jul 12, 2018
5.348
5.415
5.252
5.348
65,524
+0.10(+1.93%)
Jul 11, 2018
5.353
5.456
5.247
5.247
96,520
-0.04(-0.73%)
Jul 10, 2018
5.252
5.375
5.247
5.285
79,526
+0.04(+0.73%)
Jul 09, 2018
5.300
5.300
5.242
5.247
205,241
-0.03(-0.64%)
Jul 06, 2018
5.550
5.656
5.247
5.281
202,663
-0.26(-4.77%)
Jul 05, 2018
5.680
5.690
5.536
5.545
52,337
-0.13(-2.21%)
Jul 03, 2018
5.670
5.670
5.670
0
+0.12(+2.17%)
Jul 02, 2018
5.536
5.815
5.536
5.550
74,366
+0.10(+1.86%)
Jun 29, 2018
5.666
5.666
5.416
5.449
168,668
-0.13(-2.41%)
Jun 28, 2018
5.776
5.917
5.565
5.584
126,523
-0.27(-4.68%)
Jun 27, 2018
6.089
6.258
5.858
5.858
121,316
-0.19(-3.19%)
Jun 26, 2018
6.113
6.137
6.046
6.051
129,425
-0.02(-0.31%)
Jun 25, 2018
6.161
6.182
6.065
6.070
91,013
-0.09(-1.41%)
Jun 22, 2018
6.157
6.258
6.137
6.157
88,993
+0.09(+1.43%)
Jun 21, 2018
6.306
6.378
6.046
6.070
227,329
-0.26(-4.03%)
Jun 20, 2018
6.287
6.402
6.258
6.325
132,344
-0.01(-0.15%)
Jun 19, 2018
6.282
6.734
6.210
6.335
171,516
-0.00(-0.08%)
Jun 18, 2018
6.787
6.917
6.311
6.340
216,578
-0.58(-8.38%)
Jun 15, 2018
6.830
6.830
6.920
71,250
+0.09(+1.30%)
Jun 14, 2018
6.975
6.975
6.830
6.830
94,723
-0.14(-2.00%)
Jun 13, 2018
6.980
7.194
6.960
6.970
65,977
-0.04(-0.55%)
Jun 12, 2018
6.845
7.133
6.816
7.009
113,368
+0.16(+2.39%)
Jun 11, 2018
7.461
7.461
6.763
6.845
360,442
-0.53(-7.24%)
Jun 08, 2018
7.601
7.702
7.317
7.379
180,063
-0.21(-2.76%)
Jun 07, 2018
7.668
7.827
7.509
7.589
110,441
+0.01(+0.10%)
Jun 06, 2018
7.625
7.750
7.509
7.581
93,406
+0.07(+0.96%)
Jun 05, 2018
7.596
7.820
7.509
7.509
160,921
-0.08(-1.08%)
Jun 04, 2018
8.173
8.173
7.581
7.591
258,846
-0.56(-6.91%)
Jun 01, 2018
8.173
8.173
7.880
8.154
54,973
-0.01(-0.12%)
May 31, 2018
8.015
8.173
7.947
8.164
56,799
+0.13(+1.68%)
May 30, 2018
7.769
8.142
7.769
8.029
73,292
+0.35(+4.58%)
May 29, 2018
8.424
8.424
7.654
7.678
145,388
-0.62(-7.43%)
May 25, 2018
8.294
8.294
8.294
0
-0.15(-1.77%)
May 24, 2018
8.655
8.809
8.352
8.443
150,164
-0.08(-0.90%)
May 23, 2018
7.437
8.664
7.437
8.520
400,933
+1.11(+15.01%)
May 22, 2018
9.146
9.146
7.225
7.408
490,179
-1.52(-17.04%)
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.