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
Lakeland Inds Inc
(NQ:
LAKE
)
22.05
+1.47 (+7.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
10.77
10.87
10.67
10.72
9,491
-0.10(-0.91%)
Jan 30, 2017
10.87
10.96
10.82
10.82
6,877
-0.25(-2.23%)
Jan 27, 2017
10.72
11.31
10.62
11.06
75,180
+0.30(+2.75%)
Jan 26, 2017
10.77
10.77
10.72
10.77
10,060
+0.00(+0.00%)
Jan 25, 2017
10.72
10.77
10.62
10.77
17,449
+0.10(+0.93%)
Jan 24, 2017
10.57
10.72
10.47
10.67
12,185
+0.05(+0.47%)
Jan 23, 2017
10.57
10.67
10.57
10.62
9,920
-0.05(-0.46%)
Jan 20, 2017
10.52
10.67
10.44
10.67
25,340
+0.15(+1.41%)
Jan 19, 2017
10.57
10.63
10.52
10.52
32,811
-0.10(-0.93%)
Jan 18, 2017
10.72
10.72
10.52
10.62
15,204
-0.10(-0.92%)
Jan 17, 2017
10.62
10.72
10.53
10.72
22,145
+0.00(+0.00%)
Jan 13, 2017
10.72
10.72
10.72
0
+0.05(+0.46%)
Jan 12, 2017
10.57
10.72
10.57
10.67
19,036
+0.00(+0.00%)
Jan 11, 2017
10.77
10.77
10.67
10.67
10,311
-0.05(-0.46%)
Jan 10, 2017
10.67
10.77
10.62
10.72
5,864
+0.05(+0.46%)
Jan 09, 2017
10.52
10.72
10.52
10.67
30,415
+0.00(+0.00%)
Jan 06, 2017
10.67
10.67
10.37
10.67
13,029
-0.10(-0.92%)
Jan 05, 2017
10.82
10.82
10.52
10.77
17,280
+0.00(+0.00%)
Jan 04, 2017
10.03
11.06
9.977
10.77
100,748
+0.89(+9.00%)
Jan 03, 2017
10.22
10.27
9.730
9.878
111,649
-0.40(-3.85%)
Dec 30, 2016
10.27
10.27
10.27
0
-0.20(-1.89%)
Dec 29, 2016
10.58
10.67
10.32
10.47
26,596
-0.20(-1.85%)
Dec 28, 2016
10.67
10.67
10.52
10.67
28,535
-0.05(-0.46%)
Dec 27, 2016
10.62
10.77
10.52
10.72
9,932
+0.05(+0.46%)
Dec 23, 2016
10.67
10.67
10.67
0
+0.10(+0.93%)
Dec 22, 2016
10.80
10.80
10.57
10.57
12,101
-0.20(-1.84%)
Dec 21, 2016
10.96
10.96
10.75
10.77
11,714
-0.10(-0.91%)
Dec 20, 2016
10.62
10.96
10.62
10.87
17,993
+0.10(+0.92%)
Dec 19, 2016
10.96
10.96
10.63
10.77
21,739
-0.10(-0.91%)
Dec 16, 2016
11.06
11.06
10.77
10.87
15,875
+0.05(+0.46%)
Dec 15, 2016
10.62
11.01
10.62
10.82
56,054
-0.44(-3.95%)
Dec 14, 2016
11.36
11.36
11.26
11.26
35,223
+0.00(+0.00%)
Dec 13, 2016
11.36
11.39
11.26
11.26
11,358
-0.05(-0.44%)
Dec 12, 2016
11.11
11.31
11.04
11.31
33,376
+0.08(+0.70%)
Dec 09, 2016
11.11
11.26
11.01
11.23
42,252
+0.12(+1.07%)
Dec 08, 2016
10.82
11.26
10.57
11.11
40,218
+0.20(+1.81%)
Dec 07, 2016
10.82
11.06
10.47
10.92
143,296
+0.00(+0.00%)
Dec 06, 2016
10.62
11.39
10.27
10.92
97,888
-0.44(-3.91%)
Dec 05, 2016
11.31
11.41
11.26
11.36
6,153
+0.05(+0.44%)
Dec 02, 2016
11.26
11.56
11.06
11.31
24,916
+0.10(+0.88%)
Dec 01, 2016
11.31
11.41
11.16
11.21
21,321
+0.00(+0.00%)
Nov 30, 2016
11.36
11.36
11.06
11.21
17,654
-0.15(-1.30%)
Nov 29, 2016
11.11
11.38
10.92
11.36
23,416
+0.25(+2.22%)
Nov 28, 2016
11.31
11.31
10.96
11.11
8,516
-0.10(-0.88%)
Nov 25, 2016
11.36
11.36
11.21
11.21
13,444
-0.15(-1.30%)
Nov 23, 2016
11.36
11.36
11.36
0
+0.10(+0.88%)
Nov 22, 2016
11.31
11.36
11.06
11.26
28,421
-0.05(-0.44%)
Nov 21, 2016
10.92
11.66
10.87
11.31
153,947
+0.44(+4.09%)
Nov 18, 2016
11.01
11.06
10.67
10.87
40,734
-0.15(-1.34%)
Nov 17, 2016
10.77
11.36
10.77
11.01
92,879
+0.25(+2.29%)
Nov 16, 2016
10.37
10.82
10.37
10.77
62,504
+0.44(+4.31%)
Nov 15, 2016
10.12
10.42
9.927
10.32
87,997
+0.25(+2.45%)
Nov 14, 2016
9.977
10.17
9.977
10.08
20,346
-0.05(-0.49%)
Nov 11, 2016
9.927
10.12
9.878
10.12
17,793
+0.20(+1.99%)
Nov 10, 2016
9.680
9.977
9.680
9.927
17,839
-0.05(-0.50%)
Nov 09, 2016
9.878
10.08
9.829
9.977
25,442
-0.15(-1.46%)
Nov 08, 2016
9.878
10.12
9.878
10.12
20,170
+0.35(+3.54%)
Nov 07, 2016
9.730
9.829
9.654
9.779
12,202
+0.05(+0.51%)
Nov 04, 2016
9.680
9.829
9.680
9.730
13,970
+0.05(+0.51%)
Nov 03, 2016
9.587
9.878
9.587
9.680
15,630
+0.10(+1.03%)
Nov 02, 2016
9.631
9.779
9.493
9.582
21,832
-0.25(-2.51%)
Nov 01, 2016
9.779
9.927
9.779
9.829
11,942
+0.05(+0.51%)
Oct 31, 2016
9.878
9.878
9.680
9.779
32,038
-0.10(-1.00%)
Oct 28, 2016
9.977
9.977
9.829
9.878
11,750
+0.00(+0.00%)
Oct 27, 2016
9.927
9.977
9.829
9.878
27,646
-0.05(-0.50%)
Oct 26, 2016
9.878
9.977
9.829
9.927
51,644
+0.00(+0.00%)
Oct 25, 2016
9.878
9.927
9.878
9.927
9,285
+0.00(+0.00%)
Oct 24, 2016
9.878
9.927
9.829
9.927
12,889
+0.05(+0.50%)
Oct 21, 2016
9.878
9.977
9.829
9.878
25,754
-0.05(-0.50%)
Oct 20, 2016
9.977
9.977
9.878
9.927
5,440
-0.05(-0.50%)
Oct 19, 2016
9.878
10.08
9.829
9.977
16,571
+0.05(+0.50%)
Oct 18, 2016
10.08
10.08
9.878
9.927
8,265
-0.05(-0.50%)
Oct 17, 2016
9.977
10.12
9.878
9.977
18,568
+0.09(+0.90%)
Oct 14, 2016
10.14
10.19
9.848
9.888
76,171
-0.23(-2.25%)
Oct 13, 2016
9.927
10.12
9.858
10.12
50,277
+0.12(+1.19%)
Oct 12, 2016
10.04
10.11
9.878
9.997
50,751
-0.21(-2.03%)
Oct 11, 2016
10.15
10.24
10.06
10.20
12,283
-0.02(-0.19%)
Oct 10, 2016
10.12
10.31
10.12
10.22
11,863
+0.08(+0.78%)
Oct 07, 2016
9.947
10.15
9.902
10.14
32,339
+0.21(+2.09%)
Oct 06, 2016
9.838
10.07
9.838
9.937
48,640
+0.11(+1.11%)
Oct 05, 2016
10.03
10.12
9.779
9.829
95,267
-0.20(-1.97%)
Oct 04, 2016
9.997
10.27
9.997
10.03
50,905
-0.03(-0.30%)
Oct 03, 2016
9.789
10.08
9.789
10.06
31,400
+0.23(+2.31%)
Sep 30, 2016
9.878
10.03
9.829
9.829
25,255
-0.00(-0.05%)
Sep 29, 2016
10.22
10.22
9.829
9.834
44,934
-0.38(-3.72%)
Sep 28, 2016
10.49
10.62
9.917
10.21
133,960
-0.28(-2.64%)
Sep 27, 2016
10.12
10.59
10.11
10.49
75,612
+0.40(+3.91%)
Sep 26, 2016
9.997
10.31
9.809
10.10
109,253
+0.02(+0.20%)
Sep 23, 2016
10.04
10.11
9.997
10.08
17,125
+0.01(+0.10%)
Sep 22, 2016
10.01
10.16
9.919
10.07
32,958
+0.10(+0.96%)
Sep 21, 2016
10.02
10.22
9.868
9.970
33,931
-0.01(-0.07%)
Sep 20, 2016
10.20
10.20
9.789
9.977
35,539
-0.16(-1.56%)
Sep 19, 2016
10.17
10.26
9.909
10.13
16,804
-0.05(-0.49%)
Sep 16, 2016
10.24
10.42
10.16
10.18
28,174
-0.05(-0.48%)
Sep 15, 2016
10.49
10.84
10.11
10.23
187,809
+0.87(+9.28%)
Sep 14, 2016
9.394
9.819
9.117
9.364
40,131
-0.07(-0.73%)
Sep 13, 2016
9.503
9.671
9.300
9.433
18,906
-0.06(-0.62%)
Sep 12, 2016
9.167
9.582
9.031
9.493
16,798
+0.25(+2.67%)
Sep 09, 2016
9.364
9.364
9.157
9.246
13,918
-0.12(-1.27%)
Sep 08, 2016
9.533
9.858
9.206
9.364
15,073
-0.17(-1.76%)
Sep 07, 2016
9.394
9.700
9.394
9.532
11,052
+0.06(+0.63%)
Sep 06, 2016
9.641
9.799
9.147
9.473
17,876
-0.19(-1.94%)
Sep 02, 2016
9.680
9.661
9.661
9.661
6,479
-0.02(-0.20%)
Sep 01, 2016
9.690
9.838
9.592
9.680
9,536
-0.07(-0.71%)
Aug 31, 2016
9.978
9.978
9.750
9.750
7,645
-0.27(-2.66%)
Aug 30, 2016
10.17
10.22
9.968
10.02
21,656
-0.14(-1.36%)
Aug 29, 2016
9.799
10.16
9.680
10.15
36,047
+0.32(+3.27%)
Aug 26, 2016
9.671
9.868
9.552
9.834
24,328
+0.14(+1.48%)
Aug 25, 2016
9.710
9.853
9.592
9.690
13,494
-0.09(-0.91%)
Aug 24, 2016
9.888
9.927
9.681
9.779
11,821
-0.14(-1.39%)
Aug 23, 2016
9.779
9.937
9.779
9.917
13,851
-0.05(-0.50%)
Aug 22, 2016
9.759
9.997
9.641
9.967
23,012
+0.20(+2.02%)
Aug 19, 2016
9.898
9.898
9.493
9.769
10,100
-0.13(-1.30%)
Aug 18, 2016
9.957
10.06
9.666
9.898
21,483
+0.16(+1.62%)
Aug 17, 2016
9.898
10.02
9.690
9.740
18,695
-0.07(-0.70%)
Aug 16, 2016
9.908
9.972
9.809
9.809
9,084
-0.19(-1.88%)
Aug 15, 2016
9.730
10.01
9.730
9.997
10,390
+0.26(+2.64%)
Aug 12, 2016
9.789
10.02
9.690
9.740
20,059
-0.09(-0.90%)
Aug 11, 2016
10.01
10.14
9.700
9.829
27,216
-0.19(-1.87%)
Aug 10, 2016
10.26
10.26
9.838
10.02
37,899
-0.08(-0.78%)
Aug 09, 2016
9.917
10.34
9.917
10.10
20,681
+0.17(+1.69%)
Aug 08, 2016
9.866
10.08
9.838
9.927
12,549
-0.06(-0.59%)
Aug 05, 2016
9.898
10.51
9.680
9.987
111,230
+0.11(+1.10%)
Aug 04, 2016
9.295
10.31
9.226
9.878
35,291
+0.49(+5.26%)
Aug 03, 2016
9.483
9.483
9.206
9.384
20,419
-0.09(-0.94%)
Aug 02, 2016
9.868
9.878
9.443
9.473
30,336
-0.18(-1.84%)
Aug 01, 2016
10.10
10.10
9.463
9.651
25,310
-0.37(-3.65%)
Jul 29, 2016
9.997
10.32
9.661
10.02
94,913
+0.14(+1.40%)
Jul 28, 2016
9.009
9.937
9.009
9.878
139,204
+0.82(+9.05%)
Jul 27, 2016
9.107
9.176
8.802
9.058
44,502
+0.08(+0.88%)
Jul 26, 2016
8.791
8.989
8.693
8.979
85,661
+0.23(+2.60%)
Jul 25, 2016
9.058
9.107
8.742
8.752
73,536
-0.29(-3.17%)
Jul 22, 2016
8.979
9.107
8.712
9.038
21,380
+0.04(+0.44%)
Jul 21, 2016
8.762
9.137
8.722
8.999
20,424
+0.08(+0.89%)
Jul 20, 2016
8.979
9.088
8.765
8.920
22,029
-0.07(-0.77%)
Jul 19, 2016
8.772
9.127
8.762
8.989
16,777
+0.19(+2.13%)
Jul 18, 2016
8.940
9.226
8.416
8.801
44,190
-0.19(-2.09%)
Jul 15, 2016
9.107
9.127
8.940
8.989
19,797
-0.09(-0.98%)
Jul 14, 2016
9.305
9.305
8.890
9.078
30,561
-0.11(-1.18%)
Jul 13, 2016
9.295
9.443
9.072
9.187
18,496
-0.15(-1.59%)
Jul 12, 2016
9.256
9.542
9.246
9.335
44,115
+0.11(+1.18%)
Jul 11, 2016
9.078
9.547
9.078
9.226
30,472
+0.14(+1.52%)
Jul 08, 2016
9.019
9.137
8.910
9.088
32,567
+0.18(+2.00%)
Jul 07, 2016
8.752
9.038
8.722
8.910
22,882
+0.17(+1.92%)
Jul 05, 2016
8.633
8.772
8.614
8.742
16,134
+0.02(+0.23%)
Jul 01, 2016
8.535
8.722
8.722
8.722
28,852
+0.16(+1.85%)
Jun 30, 2016
8.406
8.594
8.406
8.564
23,907
+0.16(+1.88%)
Jun 29, 2016
8.416
8.683
8.041
8.406
38,536
+0.02(+0.24%)
Jun 28, 2016
8.446
8.584
8.233
8.386
40,760
+0.01(+0.12%)
Jun 27, 2016
8.535
8.574
8.130
8.377
21,860
-0.20(-2.30%)
Jun 24, 2016
8.396
8.594
8.001
8.574
31,687
-0.04(-0.46%)
Jun 23, 2016
8.732
8.732
8.584
8.614
17,035
-0.07(-0.80%)
Jun 22, 2016
8.851
8.851
8.633
8.683
18,214
-0.08(-0.90%)
Jun 21, 2016
8.841
8.861
8.732
8.762
7,583
-0.02(-0.22%)
Jun 20, 2016
8.772
8.890
8.732
8.782
30,357
+0.04(+0.45%)
Jun 17, 2016
8.762
8.875
8.604
8.742
21,573
-0.11(-1.23%)
Jun 16, 2016
8.831
8.940
8.623
8.851
31,888
+0.01(+0.11%)
Jun 15, 2016
8.446
9.147
8.149
8.841
72,771
+0.35(+4.07%)
Jun 14, 2016
8.446
8.643
8.110
8.495
44,511
+0.05(+0.58%)
Jun 13, 2016
8.683
8.683
8.396
8.446
12,550
-0.27(-3.06%)
Jun 10, 2016
8.614
8.772
8.525
8.712
29,664
+0.06(+0.68%)
Jun 09, 2016
8.426
8.752
8.426
8.653
15,111
+0.08(+0.92%)
Jun 08, 2016
8.703
8.772
8.406
8.574
13,450
-0.15(-1.70%)
Jun 07, 2016
8.782
9.196
8.693
8.722
9,248
-0.09(-1.01%)
Jun 06, 2016
8.495
9.226
8.495
8.811
35,526
+0.35(+4.08%)
Jun 03, 2016
8.742
8.742
8.001
8.465
38,856
-0.31(-3.49%)
Jun 02, 2016
8.693
8.811
8.653
8.772
24,027
+0.10(+1.14%)
Jun 01, 2016
8.732
8.861
8.554
8.673
18,268
-0.04(-0.45%)
May 31, 2016
8.614
8.791
8.614
8.712
17,742
+0.10(+1.15%)
May 27, 2016
8.525
8.614
8.614
8.614
25,713
+0.07(+0.81%)
May 26, 2016
8.604
8.732
8.515
8.544
19,802
-0.01(-0.12%)
May 25, 2016
8.515
8.770
8.372
8.554
22,355
+0.08(+0.93%)
May 24, 2016
8.001
8.525
8.001
8.475
28,399
+0.46(+5.80%)
May 23, 2016
8.001
8.070
7.952
8.011
36,089
-0.03(-0.37%)
May 20, 2016
7.942
8.120
7.904
8.041
29,706
+0.00(+0.00%)
May 19, 2016
8.120
8.248
8.021
8.041
7,597
-0.13(-1.57%)
May 18, 2016
8.169
8.209
8.100
8.169
10,990
-0.02(-0.24%)
May 17, 2016
8.070
8.189
7.922
8.189
31,073
+0.09(+1.10%)
May 16, 2016
8.100
8.100
7.922
8.100
43,748
+0.03(+0.37%)
May 13, 2016
8.041
8.187
7.952
8.070
27,497
+0.01(+0.12%)
May 12, 2016
8.268
8.386
8.021
8.060
31,612
-0.15(-1.81%)
May 11, 2016
8.554
8.742
8.169
8.209
26,438
-0.34(-3.93%)
May 10, 2016
8.327
8.712
8.258
8.544
53,320
+0.29(+3.47%)
May 09, 2016
8.051
8.426
7.992
8.258
29,532
+0.13(+1.58%)
May 06, 2016
8.337
8.396
7.952
8.130
48,094
-0.21(-2.49%)
May 05, 2016
8.446
8.535
8.248
8.337
44,710
-0.11(-1.29%)
May 04, 2016
8.436
8.702
8.396
8.446
44,279
-0.07(-0.81%)
May 03, 2016
8.762
8.823
8.475
8.515
71,079
-0.21(-2.38%)
May 02, 2016
8.643
8.890
8.643
8.722
94,281
+0.14(+1.61%)
Apr 29, 2016
9.137
9.167
8.297
8.584
269,191
-0.60(-6.51%)
Apr 28, 2016
9.374
9.453
9.177
9.182
43,958
-0.12(-1.33%)
Apr 27, 2016
9.266
9.430
9.266
9.305
48,084
+0.04(+0.43%)
Apr 26, 2016
9.256
9.558
9.177
9.266
73,132
+0.02(+0.21%)
Apr 25, 2016
9.315
9.838
9.157
9.246
138,588
-0.07(-0.74%)
Apr 22, 2016
9.433
9.483
9.147
9.315
326,393
-1.45(-13.49%)
Apr 21, 2016
11.46
11.57
10.60
10.77
113,078
-0.76(-6.60%)
Apr 20, 2016
11.52
11.71
11.43
11.53
21,236
+0.06(+0.52%)
Apr 19, 2016
11.53
11.75
11.38
11.47
32,753
-0.06(-0.51%)
Apr 18, 2016
11.42
11.59
11.41
11.53
17,845
+0.04(+0.34%)
Apr 15, 2016
11.60
11.60
11.36
11.49
19,595
-0.09(-0.77%)
Apr 14, 2016
11.59
11.74
11.57
11.58
16,259
-0.09(-0.76%)
Apr 13, 2016
11.63
11.85
11.57
11.67
25,230
-0.01(-0.08%)
Apr 12, 2016
11.79
11.88
11.62
11.68
18,635
-0.13(-1.09%)
Apr 11, 2016
11.73
12.02
11.72
11.80
14,662
+0.07(+0.59%)
Apr 08, 2016
11.98
12.05
11.69
11.73
32,236
-0.29(-2.38%)
Apr 07, 2016
12.27
12.27
11.95
12.02
16,980
-0.27(-2.17%)
Apr 06, 2016
12.33
12.43
12.06
12.29
23,849
-0.02(-0.16%)
Apr 05, 2016
12.36
12.50
11.97
12.31
31,460
-0.20(-1.58%)
Apr 04, 2016
12.06
12.58
12.06
12.51
42,617
+0.47(+3.94%)
Apr 01, 2016
12.11
12.26
11.95
12.03
20,599
-0.09(-0.73%)
Mar 31, 2016
12.25
12.52
12.10
12.12
22,652
-0.19(-1.53%)
Mar 30, 2016
12.35
12.43
12.21
12.31
17,610
-0.02(-0.16%)
Mar 29, 2016
12.25
12.59
12.23
12.33
47,524
+0.10(+0.81%)
Mar 28, 2016
11.96
12.30
11.96
12.23
37,746
+0.27(+2.23%)
Mar 24, 2016
11.78
11.96
11.96
11.96
22,879
+0.08(+0.66%)
Mar 23, 2016
11.67
11.95
11.60
11.88
32,764
+0.11(+0.92%)
Mar 22, 2016
11.36
11.85
11.14
11.77
41,343
+0.33(+2.85%)
Mar 21, 2016
11.86
11.95
11.38
11.45
72,014
-0.48(-4.06%)
Mar 18, 2016
12.02
12.05
11.87
11.93
47,882
-0.02(-0.17%)
Mar 17, 2016
12.11
12.16
11.86
11.95
26,666
-0.14(-1.14%)
Mar 16, 2016
12.11
12.28
12.09
12.09
14,645
-0.09(-0.73%)
Mar 15, 2016
12.27
12.27
12.11
12.18
10,429
-0.05(-0.40%)
Mar 14, 2016
12.08
12.23
12.06
12.23
27,675
+0.19(+1.56%)
Mar 11, 2016
11.93
12.14
11.89
12.04
16,204
+0.20(+1.67%)
Mar 10, 2016
12.00
12.00
11.75
11.84
24,468
-0.17(-1.40%)
Mar 09, 2016
12.11
12.32
11.94
12.01
53,130
+0.00(+0.00%)
Mar 08, 2016
12.05
12.21
11.85
12.01
37,586
-0.08(-0.65%)
Mar 07, 2016
12.09
12.20
11.91
12.09
32,546
+0.01(+0.08%)
Mar 04, 2016
12.10
12.25
11.97
12.08
24,549
-0.02(-0.16%)
Mar 03, 2016
12.05
12.34
11.98
12.10
99,877
-0.07(-0.57%)
Mar 02, 2016
12.25
12.45
11.96
12.17
36,130
-0.08(-0.64%)
Mar 01, 2016
11.85
12.32
11.80
12.25
77,229
+0.47(+4.03%)
Feb 29, 2016
11.64
11.93
11.54
11.77
28,022
+0.09(+0.76%)
Feb 26, 2016
11.73
11.90
11.56
11.69
40,411
-0.10(-0.84%)
Feb 25, 2016
11.77
12.29
11.77
11.78
29,020
-0.03(-0.25%)
Feb 24, 2016
11.54
11.89
11.54
11.81
69,152
-0.01(-0.08%)
Feb 23, 2016
11.65
11.95
11.65
11.82
45,363
+0.08(+0.67%)
Feb 22, 2016
12.28
12.34
11.74
11.74
30,479
-0.38(-3.10%)
Feb 19, 2016
11.85
12.49
11.85
12.12
50,579
+0.22(+1.83%)
Feb 18, 2016
11.96
12.29
11.65
11.90
61,913
+0.01(+0.08%)
Feb 17, 2016
11.91
12.51
11.86
11.89
55,147
+0.04(+0.33%)
Feb 16, 2016
11.77
12.05
11.73
11.85
60,580
+0.10(+0.88%)
Feb 12, 2016
12.06
11.75
11.75
11.75
42,012
-0.25(-2.10%)
Feb 11, 2016
11.59
12.07
11.59
12.00
37,353
+0.16(+1.33%)
Feb 10, 2016
11.57
12.03
11.35
11.84
81,393
+0.55(+4.90%)
Feb 09, 2016
11.53
11.84
11.08
11.29
42,903
-0.38(-3.22%)
Feb 08, 2016
12.29
12.29
11.38
11.67
100,797
-0.75(-6.05%)
Feb 05, 2016
12.51
12.63
12.37
12.42
50,605
-0.16(-1.26%)
Feb 04, 2016
12.70
13.04
12.54
12.57
52,070
-0.19(-1.47%)
Feb 03, 2016
13.14
13.14
12.62
12.76
55,207
-0.38(-2.89%)
Feb 02, 2016
13.51
13.66
12.85
13.14
60,680
-0.44(-3.24%)
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.