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
Ishares Global Silver Miners Fund
(NY:
SLVP
)
11.70
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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 29, 2016
5.032
5.226
5.032
5.226
6,499
+0.27(+5.41%)
Jan 28, 2016
5.109
5.138
4.957
4.957
1,729
-0.14(-2.78%)
Jan 27, 2016
4.926
5.099
4.926
5.099
5,217
+0.01(+0.18%)
Jan 26, 2016
4.800
5.098
4.800
5.090
7,713
+0.30(+6.16%)
Jan 25, 2016
4.867
4.927
4.777
4.795
12,067
-0.06(-1.20%)
Jan 22, 2016
4.809
4.935
4.732
4.853
6,511
+0.05(+1.11%)
Jan 21, 2016
4.711
4.809
4.569
4.800
24,352
+0.09(+1.86%)
Jan 20, 2016
4.722
4.732
4.442
4.712
12,178
-0.02(-0.33%)
Jan 19, 2016
5.003
5.003
4.708
4.728
30,758
-0.15(-3.06%)
Jan 15, 2016
5.022
4.877
4.877
4.877
28,314
-0.24(-4.72%)
Jan 14, 2016
5.090
5.206
5.032
5.119
46,166
-0.03(-0.57%)
Jan 13, 2016
5.109
5.283
5.090
5.148
7,993
+0.12(+2.31%)
Jan 12, 2016
5.226
5.252
4.984
5.032
32,320
-0.20(-3.88%)
Jan 11, 2016
5.593
5.593
5.217
5.235
79,155
-0.30(-5.42%)
Jan 08, 2016
5.584
5.613
5.448
5.535
28,114
-0.12(-2.05%)
Jan 07, 2016
5.603
5.661
5.516
5.651
29,261
+0.20(+3.73%)
Jan 06, 2016
5.535
5.587
5.448
5.448
3,768
-0.11(-1.91%)
Jan 05, 2016
5.593
5.661
5.438
5.555
15,456
+0.02(+0.35%)
Jan 04, 2016
5.516
5.646
5.429
5.535
10,918
+0.10(+1.78%)
Dec 31, 2015
5.477
5.438
5.438
5.438
16,947
-0.06(-1.06%)
Dec 30, 2015
5.497
5.525
5.419
5.496
11,027
-0.02(-0.35%)
Dec 29, 2015
5.719
5.719
5.477
5.516
43,817
-0.15(-2.56%)
Dec 28, 2015
5.496
5.806
5.496
5.661
58,897
+0.06(+1.04%)
Dec 24, 2015
5.661
5.603
5.603
5.603
23,561
+0.03(+0.61%)
Dec 23, 2015
5.501
5.640
5.477
5.569
20,604
+0.00(+0.08%)
Dec 22, 2015
5.438
5.564
5.423
5.564
348,788
+0.06(+1.05%)
Dec 21, 2015
5.439
5.593
5.377
5.506
20,846
+0.06(+1.12%)
Dec 18, 2015
5.464
5.513
5.445
5.445
11,173
+0.02(+0.36%)
Dec 17, 2015
5.499
5.513
5.339
5.426
26,685
-0.15(-2.61%)
Dec 16, 2015
5.522
5.629
5.522
5.571
10,855
+0.10(+1.77%)
Dec 15, 2015
5.513
5.600
5.464
5.474
17,605
-0.07(-1.31%)
Dec 14, 2015
5.735
5.735
5.513
5.547
16,521
-0.15(-2.63%)
Dec 11, 2015
5.696
5.696
5.561
5.696
14,332
-0.04(-0.67%)
Dec 10, 2015
5.629
5.819
5.571
5.735
7,859
+0.08(+1.37%)
Dec 09, 2015
5.687
5.818
5.645
5.658
4,771
+0.01(+0.17%)
Dec 08, 2015
5.745
5.745
5.624
5.648
17,254
-0.15(-2.67%)
Dec 07, 2015
5.996
6.035
5.706
5.803
27,686
-0.17(-2.92%)
Dec 04, 2015
5.929
6.016
5.929
5.977
3,426
+0.11(+1.94%)
Dec 03, 2015
5.880
5.880
5.803
5.864
2,448
+0.01(+0.21%)
Dec 02, 2015
5.890
5.909
5.773
5.851
32,318
-0.10(-1.62%)
Dec 01, 2015
5.783
5.948
5.741
5.948
9,349
+0.22(+3.88%)
Nov 30, 2015
5.735
5.838
5.706
5.726
7,552
-0.05(-0.82%)
Nov 27, 2015
5.687
5.773
5.677
5.773
3,723
-0.02(-0.35%)
Nov 25, 2015
5.784
5.793
5.793
5.793
4,342
+0.01(+0.17%)
Nov 24, 2015
5.706
5.784
5.698
5.784
13,558
+0.07(+1.19%)
Nov 23, 2015
5.687
5.722
5.561
5.716
27,921
+0.04(+0.68%)
Nov 20, 2015
5.851
5.861
5.667
5.677
10,042
-0.08(-1.34%)
Nov 19, 2015
5.706
5.842
5.653
5.754
45,927
+0.07(+1.19%)
Nov 18, 2015
5.590
5.687
5.513
5.687
4,971
+0.15(+2.62%)
Nov 17, 2015
5.735
5.735
5.455
5.542
19,541
-0.19(-3.37%)
Nov 16, 2015
5.713
5.745
5.672
5.735
11,746
+0.08(+1.37%)
Nov 13, 2015
5.590
5.658
5.590
5.658
4,815
+0.11(+1.92%)
Nov 12, 2015
5.629
5.725
5.551
5.551
18,998
-0.13(-2.25%)
Nov 11, 2015
5.658
5.716
5.629
5.679
20,893
+0.06(+1.07%)
Nov 10, 2015
5.687
5.754
5.619
5.619
8,634
-0.13(-2.19%)
Nov 09, 2015
5.667
5.754
5.629
5.745
14,289
+0.02(+0.29%)
Nov 06, 2015
5.851
5.851
5.716
5.728
27,780
-0.24(-3.99%)
Nov 05, 2015
6.132
6.132
5.919
5.966
23,246
-0.20(-3.31%)
Nov 04, 2015
6.171
6.228
6.142
6.170
11,570
+0.01(+0.16%)
Nov 03, 2015
6.074
6.238
6.074
6.161
10,176
+0.01(+0.16%)
Nov 02, 2015
6.103
6.286
6.025
6.151
27,513
-0.05(-0.78%)
Oct 30, 2015
6.286
6.315
6.199
6.199
24,509
-0.07(-1.08%)
Oct 29, 2015
6.548
6.557
6.248
6.267
18,808
-0.32(-4.90%)
Oct 28, 2015
6.673
6.905
6.510
6.590
26,411
+0.06(+0.94%)
Oct 27, 2015
6.606
6.606
6.499
6.528
29,554
-0.04(-0.59%)
Oct 26, 2015
6.654
6.654
6.557
6.567
16,182
-0.15(-2.30%)
Oct 23, 2015
6.635
6.722
6.606
6.722
14,725
+0.13(+1.91%)
Oct 22, 2015
6.557
6.671
6.557
6.596
9,277
+0.11(+1.62%)
Oct 21, 2015
6.480
6.567
6.470
6.490
2,340
-0.13(-2.03%)
Oct 20, 2015
6.731
6.915
6.542
6.625
60,141
-0.07(-1.01%)
Oct 19, 2015
6.973
6.973
6.509
6.693
31,648
-0.28(-4.07%)
Oct 16, 2015
7.050
7.050
6.876
6.976
28,318
-0.05(-0.64%)
Oct 15, 2015
6.867
7.031
6.792
7.021
26,603
+0.13(+1.82%)
Oct 14, 2015
6.803
6.896
6.770
6.896
8,901
+0.42(+6.42%)
Oct 13, 2015
6.373
6.736
6.373
6.480
15,333
+0.11(+1.67%)
Oct 12, 2015
6.741
6.809
6.373
6.373
94,012
-0.37(-5.47%)
Oct 09, 2015
6.625
6.751
6.625
6.743
27,293
+0.16(+2.37%)
Oct 08, 2015
6.528
6.664
6.364
6.586
6,384
+0.06(+0.89%)
Oct 07, 2015
6.528
6.567
6.509
6.528
4,640
+0.02(+0.26%)
Oct 06, 2015
6.461
6.528
6.219
6.511
15,073
+0.15(+2.32%)
Oct 05, 2015
6.006
6.383
6.006
6.364
21,959
+0.44(+7.34%)
Oct 02, 2015
5.706
5.929
5.638
5.929
11,673
+0.30(+5.33%)
Oct 01, 2015
5.696
5.716
5.542
5.629
17,178
+0.00(+0.00%)
Sep 30, 2015
5.590
5.638
5.580
5.629
1,092
+0.02(+0.34%)
Sep 29, 2015
5.667
5.716
5.609
5.609
16,264
-0.13(-2.19%)
Sep 28, 2015
5.803
5.803
5.619
5.735
2,346
-0.12(-2.00%)
Sep 25, 2015
5.843
5.948
5.843
5.852
16,619
-0.10(-1.61%)
Sep 24, 2015
5.710
5.948
5.629
5.948
10,253
+0.33(+5.81%)
Sep 23, 2015
5.793
5.793
5.619
5.621
7,833
-0.11(-1.98%)
Sep 22, 2015
5.851
5.851
5.731
5.735
8,252
-0.19(-3.26%)
Sep 21, 2015
6.045
6.054
5.929
5.929
9,308
-0.12(-2.03%)
Sep 18, 2015
6.180
6.190
6.016
6.051
25,978
+0.06(+0.92%)
Sep 17, 2015
5.880
6.025
5.851
5.996
24,260
+0.10(+1.64%)
Sep 16, 2015
5.696
5.900
5.696
5.900
5,846
+0.32(+5.72%)
Sep 15, 2015
5.629
5.629
5.581
5.581
6,674
+0.01(+0.18%)
Sep 14, 2015
5.590
5.600
5.561
5.571
9,145
-0.01(-0.17%)
Sep 11, 2015
5.503
5.600
5.416
5.580
34,754
+0.00(+0.00%)
Sep 10, 2015
5.551
5.674
5.532
5.580
16,250
-0.21(-3.67%)
Sep 09, 2015
5.745
5.793
5.745
5.793
2,425
-0.04(-0.66%)
Sep 08, 2015
5.764
5.832
5.764
5.832
3,927
+0.24(+4.23%)
Sep 04, 2015
5.638
5.595
5.595
5.595
16,543
-0.13(-2.28%)
Sep 03, 2015
5.725
5.919
5.690
5.725
6,494
+0.05(+0.85%)
Sep 02, 2015
5.759
5.759
5.634
5.677
8,913
-0.14(-2.33%)
Sep 01, 2015
5.967
5.967
5.775
5.813
21,266
-0.17(-2.91%)
Aug 31, 2015
5.900
5.987
5.793
5.987
1,187
-0.05(-0.86%)
Aug 28, 2015
5.984
6.074
5.938
6.039
4,707
+0.20(+3.37%)
Aug 27, 2015
5.638
5.861
5.638
5.842
6,448
+0.24(+4.32%)
Aug 26, 2015
5.735
5.735
5.549
5.600
6,412
-0.21(-3.66%)
Aug 25, 2015
6.199
6.199
5.764
5.813
30,178
-0.18(-3.02%)
Aug 24, 2015
6.277
6.373
5.948
5.993
47,427
-0.49(-7.51%)
Aug 21, 2015
6.731
6.731
6.461
6.480
13,934
-0.18(-2.76%)
Aug 20, 2015
6.548
6.741
6.548
6.664
15,204
+0.09(+1.32%)
Aug 19, 2015
6.461
6.586
6.461
6.577
21,656
+0.15(+2.41%)
Aug 18, 2015
6.557
6.557
6.354
6.422
17,129
-0.19(-2.92%)
Aug 17, 2015
6.586
6.615
6.567
6.615
5,109
+0.17(+2.64%)
Aug 14, 2015
6.557
6.577
6.441
6.445
11,893
-0.03(-0.54%)
Aug 13, 2015
6.673
6.702
6.480
6.480
26,587
-0.25(-3.73%)
Aug 12, 2015
6.586
6.731
6.586
6.731
32,492
+0.40(+6.26%)
Aug 11, 2015
6.344
6.383
6.190
6.335
46,998
+0.05(+0.77%)
Aug 10, 2015
6.025
6.286
5.991
6.286
27,009
+0.36(+6.01%)
Aug 07, 2015
5.938
6.059
5.930
5.930
13,587
-0.02(-0.30%)
Aug 06, 2015
5.813
6.006
5.813
5.948
21,947
+0.09(+1.49%)
Aug 05, 2015
6.083
6.093
5.851
5.861
18,189
-0.14(-2.32%)
Aug 04, 2015
6.064
6.112
5.996
6.000
9,213
-0.04(-0.74%)
Aug 03, 2015
6.190
6.190
6.025
6.045
38,181
-0.17(-2.80%)
Jul 31, 2015
6.248
6.286
6.161
6.219
3,191
+0.05(+0.78%)
Jul 30, 2015
6.248
6.257
6.141
6.170
13,519
-0.11(-1.69%)
Jul 29, 2015
6.286
6.317
6.153
6.277
26,207
+0.08(+1.25%)
Jul 28, 2015
6.190
6.286
6.190
6.199
20,069
+0.10(+1.70%)
Jul 27, 2015
6.219
6.325
6.096
6.096
25,300
-0.13(-2.13%)
Jul 24, 2015
6.045
6.238
5.900
6.228
10,215
+0.13(+2.06%)
Jul 23, 2015
6.353
6.353
6.093
6.103
7,502
-0.27(-4.25%)
Jul 22, 2015
6.393
6.393
6.248
6.373
39,649
+0.03(+0.46%)
Jul 21, 2015
6.373
6.499
6.344
6.344
18,783
+0.03(+0.46%)
Jul 20, 2015
6.712
6.722
6.228
6.315
66,752
-0.52(-7.64%)
Jul 17, 2015
7.070
7.070
6.833
6.838
50,684
-0.23(-3.28%)
Jul 16, 2015
7.060
7.098
7.041
7.069
14,046
+0.01(+0.13%)
Jul 15, 2015
7.302
7.302
7.051
7.060
42,837
-0.16(-2.24%)
Jul 14, 2015
7.274
7.379
7.222
7.222
4,919
-0.08(-1.10%)
Jul 13, 2015
7.167
7.457
7.167
7.302
15,898
+0.04(+0.53%)
Jul 10, 2015
7.331
7.331
7.205
7.263
5,139
+0.02(+0.27%)
Jul 09, 2015
7.312
7.312
7.167
7.244
11,485
+0.16(+2.32%)
Jul 08, 2015
7.331
7.331
7.070
7.079
41,696
-0.26(-3.56%)
Jul 07, 2015
7.640
7.669
7.244
7.341
59,521
-0.40(-5.13%)
Jul 06, 2015
7.698
7.833
7.660
7.737
6,379
-0.05(-0.62%)
Jul 02, 2015
7.834
7.785
7.785
7.785
9,098
+0.01(+0.19%)
Jul 01, 2015
7.844
7.853
7.727
7.771
26,806
-0.10(-1.21%)
Jun 30, 2015
7.998
8.008
7.834
7.866
11,886
-0.16(-2.01%)
Jun 29, 2015
8.172
8.172
7.905
8.027
11,867
-0.06(-0.72%)
Jun 26, 2015
8.085
8.124
8.056
8.085
13,804
-0.08(-0.99%)
Jun 25, 2015
8.163
8.223
8.143
8.166
8,393
-0.11(-1.28%)
Jun 24, 2015
8.210
8.346
8.185
8.272
19,871
-0.05(-0.58%)
Jun 23, 2015
8.315
8.349
8.281
8.320
23,581
-0.01(-0.12%)
Jun 22, 2015
8.291
8.358
8.291
8.330
17,471
-0.09(-1.04%)
Jun 19, 2015
8.532
8.582
8.417
8.417
9,569
-0.21(-2.44%)
Jun 18, 2015
8.561
8.667
8.561
8.627
18,135
+0.15(+1.81%)
Jun 17, 2015
8.378
8.493
8.378
8.474
14,631
+0.16(+1.97%)
Jun 16, 2015
8.339
8.406
8.310
8.310
3,621
-0.10(-1.15%)
Jun 15, 2015
8.281
8.493
8.281
8.407
5,997
+0.06(+0.69%)
Jun 12, 2015
8.435
8.435
8.321
8.349
10,930
-0.13(-1.48%)
Jun 11, 2015
8.310
8.474
8.310
8.474
3,004
+0.04(+0.46%)
Jun 10, 2015
8.486
8.486
8.320
8.435
2,620
+0.18(+2.22%)
Jun 09, 2015
8.320
8.330
8.204
8.253
12,323
-0.11(-1.27%)
Jun 08, 2015
8.397
8.397
8.233
8.358
5,385
+0.02(+0.23%)
Jun 05, 2015
8.368
8.455
8.320
8.339
21,846
-0.07(-0.80%)
Jun 04, 2015
8.416
8.443
8.243
8.407
3,780
-0.14(-1.69%)
Jun 03, 2015
8.551
8.551
8.551
8.551
185
-0.02(-0.22%)
Jun 02, 2015
8.541
8.667
8.541
8.570
12,031
-0.08(-0.89%)
Jun 01, 2015
8.657
8.667
8.378
8.647
21,758
+0.02(+0.22%)
May 29, 2015
8.551
8.628
8.513
8.628
10,423
+0.13(+1.59%)
May 28, 2015
8.387
8.493
8.329
8.493
5,935
+0.09(+1.03%)
May 27, 2015
8.407
8.464
8.407
8.407
3,330
-0.02(-0.29%)
May 26, 2015
8.599
8.638
8.378
8.431
22,083
-0.25(-2.83%)
May 22, 2015
8.715
8.676
8.676
8.676
9,450
-0.07(-0.77%)
May 21, 2015
8.724
8.782
8.705
8.744
11,063
-0.07(-0.76%)
May 20, 2015
8.811
8.850
8.753
8.811
18,449
+0.04(+0.48%)
May 19, 2015
8.869
8.927
8.753
8.769
17,330
-0.22(-2.40%)
May 18, 2015
9.033
9.100
8.977
8.984
22,332
+0.00(+0.00%)
May 15, 2015
8.955
9.033
8.955
8.984
2,796
+0.01(+0.10%)
May 14, 2015
9.004
9.138
8.965
8.976
14,548
+0.12(+1.31%)
May 13, 2015
8.763
8.955
8.695
8.859
18,410
+0.22(+2.50%)
May 12, 2015
8.561
8.643
8.561
8.643
3,154
+0.14(+1.65%)
May 11, 2015
8.464
8.599
8.464
8.503
16,162
-0.02(-0.22%)
May 08, 2015
8.416
8.532
8.397
8.522
2,795
+0.17(+2.04%)
May 07, 2015
8.416
8.416
8.240
8.352
7,546
-0.09(-1.03%)
May 06, 2015
8.570
8.570
8.378
8.438
4,428
-0.03(-0.31%)
May 05, 2015
8.618
8.702
8.437
8.464
13,625
-0.11(-1.23%)
May 04, 2015
8.618
8.724
8.570
8.570
17,818
+0.11(+1.25%)
May 01, 2015
8.416
8.464
8.368
8.464
3,842
+0.04(+0.46%)
Apr 30, 2015
8.532
8.532
8.214
8.426
10,390
-0.20(-2.34%)
Apr 29, 2015
8.561
8.692
8.546
8.628
12,495
+0.11(+1.24%)
Apr 28, 2015
8.426
8.618
8.426
8.522
15,727
+0.16(+1.96%)
Apr 27, 2015
8.204
8.435
8.185
8.358
10,823
+0.25(+3.09%)
Apr 24, 2015
8.137
8.137
8.050
8.108
6,470
+0.00(+0.00%)
Apr 23, 2015
7.944
8.189
7.944
8.108
3,416
+0.13(+1.57%)
Apr 22, 2015
8.156
8.156
7.973
7.983
4,376
-0.13(-1.66%)
Apr 21, 2015
8.118
8.147
8.070
8.118
3,431
+0.06(+0.72%)
Apr 20, 2015
8.050
8.060
7.973
8.060
3,340
-0.06(-0.71%)
Apr 17, 2015
8.138
8.195
8.104
8.118
1,544
-0.06(-0.71%)
Apr 16, 2015
8.214
8.214
8.122
8.175
1,690
+0.00(+0.01%)
Apr 15, 2015
8.050
8.243
8.041
8.175
2,702
+0.20(+2.52%)
Apr 14, 2015
7.983
8.070
7.964
7.973
21,896
-0.07(-0.84%)
Apr 13, 2015
8.041
8.137
7.973
8.041
9,763
-0.01(-0.11%)
Apr 10, 2015
8.050
8.156
8.049
8.049
873
+0.09(+1.14%)
Apr 09, 2015
8.012
8.031
7.958
7.958
2,621
-0.02(-0.20%)
Apr 08, 2015
8.156
8.156
7.974
7.974
5,593
-0.19(-2.29%)
Apr 07, 2015
8.253
8.253
8.139
8.161
4,143
-0.06(-0.77%)
Apr 06, 2015
8.185
8.310
8.185
8.225
5,920
+0.22(+2.79%)
Apr 02, 2015
7.983
8.002
8.002
8.002
6,542
-0.01(-0.13%)
Apr 01, 2015
7.973
8.108
7.935
8.012
16,409
+0.22(+2.81%)
Mar 31, 2015
7.915
7.915
7.752
7.793
7,473
-0.17(-2.10%)
Mar 30, 2015
8.021
8.021
7.921
7.960
3,925
-0.12(-1.51%)
Mar 27, 2015
8.147
8.147
8.000
8.082
3,981
-0.10(-1.26%)
Mar 26, 2015
8.387
8.464
8.185
8.185
3,327
-0.09(-1.06%)
Mar 25, 2015
8.484
8.484
8.273
8.273
11,093
-0.09(-1.09%)
Mar 24, 2015
8.349
8.445
8.349
8.364
7,805
+0.01(+0.06%)
Mar 23, 2015
8.320
8.378
8.127
8.358
15,562
+0.10(+1.17%)
Mar 20, 2015
8.021
8.349
8.021
8.262
26,721
+0.26(+3.22%)
Mar 19, 2015
7.954
8.204
7.954
8.004
13,052
+0.07(+0.88%)
Mar 18, 2015
7.588
7.935
7.588
7.935
18,035
+0.33(+4.30%)
Mar 17, 2015
7.684
7.696
7.559
7.607
12,402
-0.11(-1.37%)
Mar 16, 2015
7.713
7.795
7.665
7.713
7,984
-0.02(-0.25%)
Mar 13, 2015
7.704
7.761
7.627
7.733
7,793
+0.02(+0.25%)
Mar 12, 2015
7.704
7.781
7.672
7.713
7,914
+0.02(+0.25%)
Mar 11, 2015
7.550
7.713
7.386
7.694
46,062
+0.20(+2.70%)
Mar 10, 2015
7.704
7.727
7.415
7.492
47,047
-0.24(-3.16%)
Mar 09, 2015
8.079
8.079
7.707
7.736
52,122
-0.26(-3.20%)
Mar 06, 2015
8.281
8.320
7.943
7.993
134,428
-0.44(-5.25%)
Mar 05, 2015
8.609
8.609
8.426
8.435
10,282
+0.00(+0.00%)
Mar 04, 2015
8.705
8.744
8.378
8.435
39,264
-0.31(-3.52%)
Mar 03, 2015
8.869
8.869
8.869
8.744
5,943
-0.15(-1.73%)
Mar 02, 2015
9.071
9.071
8.811
8.898
20,309
-0.12(-1.28%)
Feb 27, 2015
8.926
9.023
8.907
9.013
3,188
+0.12(+1.30%)
Feb 26, 2015
8.855
8.917
8.839
8.898
11,275
+0.09(+0.98%)
Feb 25, 2015
8.792
8.926
8.792
8.811
3,574
+0.03(+0.33%)
Feb 24, 2015
8.686
8.782
8.667
8.782
6,593
+0.10(+1.11%)
Feb 23, 2015
8.715
8.797
8.667
8.686
13,331
-0.10(-1.10%)
Feb 20, 2015
9.033
9.033
8.782
8.782
8,974
-0.28(-3.08%)
Feb 19, 2015
9.196
9.196
9.017
9.061
3,094
-0.05(-0.53%)
Feb 18, 2015
9.004
9.110
9.004
9.110
7,371
+0.03(+0.32%)
Feb 17, 2015
9.283
9.283
9.067
9.081
11,713
-0.32(-3.38%)
Feb 13, 2015
9.302
9.398
9.398
9.398
14,746
+0.17(+1.88%)
Feb 12, 2015
9.158
9.235
9.119
9.225
7,549
+0.20(+2.24%)
Feb 11, 2015
9.129
9.129
8.975
9.023
22,749
-0.12(-1.26%)
Feb 10, 2015
9.321
9.321
8.907
9.138
15,942
-0.28(-2.97%)
Feb 09, 2015
9.398
9.426
9.360
9.418
9,600
+0.14(+1.56%)
Feb 06, 2015
9.408
9.408
9.187
9.273
8,287
-0.23(-2.43%)
Feb 05, 2015
9.610
9.610
9.437
9.504
13,054
+0.00(+0.00%)
Feb 04, 2015
9.398
9.533
9.331
9.504
5,519
+0.12(+1.23%)
Feb 03, 2015
9.581
9.581
9.219
9.389
9,298
-0.17(-1.81%)
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.