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
HudBay Minerals
(NY:
HBM
)
9.080
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2016
4.031
4.128
3.934
4.128
191,557
+0.15(+3.66%)
Oct 28, 2016
3.788
3.982
3.788
3.982
114,196
+0.10(+2.50%)
Oct 27, 2016
3.837
3.885
3.691
3.885
118,058
+0.15(+3.90%)
Oct 26, 2016
3.934
3.934
3.739
3.739
71,971
-0.19(-4.94%)
Oct 25, 2016
3.934
3.982
3.885
3.934
210,638
+0.10(+2.53%)
Oct 24, 2016
3.934
3.982
3.837
3.837
55,236
-0.10(-2.47%)
Oct 21, 2016
3.934
3.982
3.837
3.934
106,890
-0.05(-1.22%)
Oct 20, 2016
4.128
4.225
3.982
3.982
57,009
-0.05(-1.20%)
Oct 19, 2016
4.031
4.079
3.934
4.031
282,418
+0.00(+0.00%)
Oct 18, 2016
3.788
4.055
3.715
4.031
132,995
+0.29(+7.79%)
Oct 17, 2016
3.691
3.764
3.642
3.739
121,495
+0.04(+1.05%)
Oct 14, 2016
3.720
3.769
3.676
3.700
126,647
-0.00(-0.00%)
Oct 13, 2016
3.662
3.739
3.565
3.701
142,763
-0.01(-0.26%)
Oct 12, 2016
3.710
3.739
3.691
3.710
88,349
-0.01(-0.26%)
Oct 11, 2016
3.739
3.788
3.691
3.720
154,378
+0.01(+0.26%)
Oct 10, 2016
3.710
3.759
3.662
3.710
75,450
+0.08(+2.14%)
Oct 07, 2016
3.798
3.798
3.614
3.633
193,391
-0.09(-2.35%)
Oct 06, 2016
3.759
3.798
3.691
3.720
138,952
-0.07(-1.79%)
Oct 05, 2016
3.788
3.856
3.730
3.788
177,575
+0.06(+1.56%)
Oct 04, 2016
3.807
3.827
3.691
3.730
301,304
-0.15(-3.76%)
Oct 03, 2016
3.905
3.905
3.739
3.875
284,533
+0.03(+0.76%)
Sep 30, 2016
3.681
3.914
3.633
3.846
456,261
+0.26(+7.32%)
Sep 29, 2016
3.749
3.749
3.526
3.584
366,995
+0.01(+0.27%)
Sep 28, 2016
3.516
3.613
3.497
3.574
247,606
+0.06(+1.66%)
Sep 27, 2016
3.565
3.584
3.467
3.516
245,711
-0.10(-2.69%)
Sep 26, 2016
3.633
3.681
3.594
3.613
261,215
+0.01(+0.27%)
Sep 23, 2016
3.720
3.739
3.594
3.603
308,612
-0.14(-3.64%)
Sep 22, 2016
3.691
3.827
3.662
3.739
263,214
+0.15(+4.05%)
Sep 21, 2016
3.652
3.671
3.526
3.594
427,180
+0.01(+0.27%)
Sep 20, 2016
3.613
3.657
3.555
3.584
118,108
+0.00(+0.00%)
Sep 19, 2016
3.730
3.739
3.572
3.584
422,485
-0.08(-2.12%)
Sep 16, 2016
3.652
3.715
3.613
3.662
196,783
-0.03(-0.79%)
Sep 15, 2016
3.681
3.759
3.642
3.691
121,330
+0.03(+0.80%)
Sep 14, 2016
3.662
3.827
3.662
3.662
373,116
+0.02(+0.53%)
Sep 13, 2016
3.769
3.798
3.565
3.642
225,615
-0.19(-5.06%)
Sep 12, 2016
3.671
3.905
3.671
3.837
247,203
+0.00(+0.00%)
Sep 09, 2016
3.953
3.953
3.778
3.837
225,073
-0.17(-4.13%)
Sep 08, 2016
4.128
4.128
3.982
4.002
142,742
-0.09(-2.14%)
Sep 07, 2016
4.157
4.186
4.021
4.089
141,829
-0.07(-1.69%)
Sep 06, 2016
4.082
4.208
4.072
4.159
183,404
+0.15(+3.61%)
Sep 02, 2016
4.063
4.014
4.014
4.014
192,393
+0.07(+1.72%)
Sep 01, 2016
3.898
3.956
3.859
3.947
181,138
+0.02(+0.49%)
Aug 31, 2016
3.985
3.995
3.889
3.927
152,417
-0.13(-3.10%)
Aug 30, 2016
4.217
4.217
4.034
4.053
247,111
-0.14(-3.23%)
Aug 29, 2016
4.169
4.304
4.159
4.188
149,791
+0.00(+0.00%)
Aug 26, 2016
4.324
4.430
4.150
4.188
197,367
-0.05(-1.14%)
Aug 25, 2016
4.227
4.304
4.159
4.237
256,835
-0.01(-0.23%)
Aug 24, 2016
4.556
4.556
4.237
4.246
497,954
-0.33(-7.19%)
Aug 23, 2016
4.575
4.701
4.517
4.575
149,777
+0.05(+1.07%)
Aug 22, 2016
4.498
4.537
4.411
4.527
146,584
-0.04(-0.85%)
Aug 19, 2016
4.546
4.653
4.527
4.566
103,250
-0.06(-1.26%)
Aug 18, 2016
4.537
4.643
4.508
4.624
101,327
+0.16(+3.69%)
Aug 17, 2016
4.585
4.595
4.450
4.459
143,199
-0.17(-3.76%)
Aug 16, 2016
4.691
4.711
4.633
4.633
75,849
-0.03(-0.62%)
Aug 15, 2016
4.546
4.682
4.527
4.662
129,875
+0.16(+3.66%)
Aug 12, 2016
4.643
4.653
4.440
4.498
204,385
-0.15(-3.13%)
Aug 11, 2016
4.788
4.798
4.633
4.643
241,134
-0.15(-3.03%)
Aug 10, 2016
4.836
4.923
4.759
4.788
243,534
+0.01(+0.20%)
Aug 09, 2016
4.556
4.788
4.556
4.778
339,240
+0.21(+4.66%)
Aug 08, 2016
4.391
4.595
4.382
4.566
226,239
+0.23(+5.36%)
Aug 05, 2016
4.430
4.430
4.304
4.333
282,409
-0.12(-2.61%)
Aug 04, 2016
4.440
4.493
4.343
4.450
323,850
-0.04(-0.86%)
Aug 03, 2016
4.643
4.643
4.474
4.488
340,190
-0.19(-4.13%)
Aug 02, 2016
4.749
4.778
4.628
4.682
488,720
-0.18(-3.78%)
Aug 01, 2016
4.846
4.933
4.662
4.865
158,054
+0.03(+0.60%)
Jul 29, 2016
4.933
4.933
4.778
4.836
208,463
-0.07(-1.38%)
Jul 28, 2016
4.537
4.972
4.537
4.904
488,795
+0.10(+2.01%)
Jul 27, 2016
4.740
4.894
4.662
4.807
265,835
-0.02(-0.40%)
Jul 26, 2016
4.624
4.841
4.624
4.827
254,476
+0.17(+3.74%)
Jul 25, 2016
4.595
4.716
4.585
4.653
219,961
-0.01(-0.21%)
Jul 22, 2016
4.807
4.827
4.546
4.662
330,456
-0.22(-4.55%)
Jul 21, 2016
4.836
4.959
4.807
4.885
169,222
+0.08(+1.61%)
Jul 20, 2016
4.894
4.972
4.711
4.807
283,819
-0.21(-4.24%)
Jul 19, 2016
5.204
5.204
4.972
5.020
337,416
-0.21(-4.07%)
Jul 18, 2016
5.330
5.330
5.194
5.233
172,523
-0.04(-0.73%)
Jul 15, 2016
5.368
5.388
5.204
5.272
118,943
-0.07(-1.27%)
Jul 14, 2016
5.223
5.368
5.185
5.339
268,278
+0.18(+3.56%)
Jul 13, 2016
5.349
5.378
5.088
5.156
310,642
-0.15(-2.74%)
Jul 12, 2016
5.194
5.340
5.194
5.301
322,149
+0.29(+5.79%)
Jul 11, 2016
4.807
5.040
4.807
5.011
309,500
+0.29(+6.15%)
Jul 08, 2016
4.604
4.749
4.498
4.720
273,434
+0.22(+4.95%)
Jul 07, 2016
4.691
4.740
4.479
4.498
207,500
-0.15(-3.13%)
Jul 06, 2016
4.682
4.720
4.546
4.643
287,382
-0.10(-2.04%)
Jul 05, 2016
4.875
4.875
4.653
4.740
286,739
+0.02(+0.41%)
Jul 01, 2016
4.614
4.720
4.720
4.720
181,228
+0.10(+2.09%)
Jun 30, 2016
4.624
4.682
4.517
4.624
225,243
+0.07(+1.49%)
Jun 29, 2016
4.440
4.624
4.372
4.556
217,411
+0.24(+5.61%)
Jun 28, 2016
4.304
4.430
4.256
4.314
293,164
+0.19(+4.69%)
Jun 27, 2016
4.401
4.508
4.072
4.121
350,581
-0.33(-7.39%)
Jun 24, 2016
4.527
4.604
4.391
4.450
434,332
-0.50(-10.16%)
Jun 23, 2016
4.982
5.011
4.904
4.953
213,477
+0.08(+1.59%)
Jun 22, 2016
5.011
5.069
4.798
4.875
257,977
-0.04(-0.79%)
Jun 21, 2016
5.049
5.078
4.856
4.914
360,186
-0.17(-3.42%)
Jun 20, 2016
4.962
5.154
4.923
5.088
276,852
+0.26(+5.41%)
Jun 17, 2016
4.885
5.030
4.827
4.827
336,567
+0.04(+0.81%)
Jun 16, 2016
4.759
4.817
4.624
4.788
353,598
-0.14(-2.75%)
Jun 15, 2016
4.875
5.001
4.769
4.923
301,638
+0.18(+3.88%)
Jun 14, 2016
4.943
4.982
4.701
4.740
499,922
-0.24(-4.85%)
Jun 13, 2016
4.720
5.011
4.711
4.982
616,182
+0.26(+5.53%)
Jun 10, 2016
4.730
4.788
4.672
4.720
189,882
-0.08(-1.61%)
Jun 09, 2016
4.740
4.865
4.657
4.798
344,293
-0.03(-0.60%)
Jun 08, 2016
4.498
4.904
4.498
4.827
430,452
+0.45(+10.40%)
Jun 07, 2016
4.227
4.396
4.198
4.372
364,964
+0.01(+0.22%)
Jun 06, 2016
4.072
4.372
4.043
4.362
367,425
+0.33(+8.15%)
Jun 03, 2016
3.889
4.034
3.850
4.034
306,573
+0.29(+7.75%)
Jun 02, 2016
3.666
3.763
3.598
3.743
127,211
+0.03(+0.78%)
Jun 01, 2016
3.695
3.743
3.560
3.714
175,809
-0.04(-1.03%)
May 31, 2016
3.801
3.889
3.748
3.753
215,360
-0.08(-2.02%)
May 27, 2016
3.811
3.830
3.830
3.830
166,134
+0.02(+0.51%)
May 26, 2016
3.985
4.005
3.811
3.811
247,250
-0.05(-1.25%)
May 25, 2016
3.753
3.927
3.734
3.859
262,202
+0.20(+5.56%)
May 24, 2016
3.801
3.821
3.618
3.656
191,287
-0.17(-4.55%)
May 23, 2016
3.714
3.869
3.637
3.830
162,095
+0.10(+2.59%)
May 20, 2016
3.821
3.879
3.705
3.734
229,969
-0.01(-0.26%)
May 19, 2016
3.685
3.801
3.608
3.743
326,834
-0.06(-1.53%)
May 18, 2016
3.908
4.092
3.735
3.801
416,222
-0.26(-6.43%)
May 17, 2016
3.985
4.188
3.830
4.063
501,196
+0.21(+5.53%)
May 16, 2016
3.801
4.082
3.801
3.850
629,275
+0.23(+6.42%)
May 13, 2016
3.724
3.782
3.569
3.618
227,349
-0.15(-3.86%)
May 12, 2016
4.082
4.140
3.695
3.763
236,704
-0.22(-5.58%)
May 11, 2016
3.792
4.014
3.782
3.985
303,918
+0.30(+8.14%)
May 10, 2016
3.637
3.714
3.584
3.685
244,567
+0.13(+3.53%)
May 09, 2016
3.763
3.763
3.550
3.560
348,176
-0.39(-9.91%)
May 06, 2016
3.840
4.130
3.840
3.951
341,998
+0.10(+2.64%)
May 05, 2016
4.024
4.082
3.772
3.850
260,995
-0.05(-1.24%)
May 04, 2016
4.130
4.304
3.835
3.898
385,091
-0.33(-7.78%)
May 03, 2016
4.517
4.517
4.140
4.227
301,764
-0.46(-9.90%)
May 02, 2016
4.962
4.962
4.598
4.691
268,225
-0.13(-2.61%)
Apr 29, 2016
4.653
5.117
4.527
4.817
680,055
+0.44(+9.93%)
Apr 28, 2016
4.517
4.836
4.362
4.382
596,787
-0.07(-1.52%)
Apr 27, 2016
4.324
4.459
4.237
4.450
300,903
+0.16(+3.84%)
Apr 26, 2016
4.237
4.362
4.111
4.285
512,967
+0.14(+3.26%)
Apr 25, 2016
4.227
4.246
3.976
4.150
411,873
-0.02(-0.46%)
Apr 22, 2016
3.966
4.266
3.937
4.169
552,488
+0.29(+7.48%)
Apr 21, 2016
4.372
4.411
3.850
3.879
718,935
-0.31(-7.39%)
Apr 20, 2016
4.063
4.469
4.034
4.188
581,194
+0.10(+2.36%)
Apr 19, 2016
3.627
4.111
3.627
4.092
409,868
+0.56(+15.89%)
Apr 18, 2016
3.173
3.579
3.163
3.531
387,212
+0.32(+9.94%)
Apr 15, 2016
3.153
3.231
3.057
3.211
228,243
+0.01(+0.30%)
Apr 14, 2016
3.453
3.502
3.192
3.202
232,631
-0.22(-6.50%)
Apr 13, 2016
3.386
3.613
3.386
3.424
264,096
+0.10(+2.91%)
Apr 12, 2016
3.115
3.347
3.086
3.327
240,240
+0.25(+8.18%)
Apr 11, 2016
3.086
3.115
3.057
3.076
158,492
+0.08(+2.58%)
Apr 08, 2016
2.999
3.076
2.970
2.999
124,903
+0.11(+3.68%)
Apr 07, 2016
3.192
3.202
2.781
2.892
289,423
-0.38(-11.54%)
Apr 06, 2016
3.250
3.279
3.124
3.269
147,927
+0.09(+2.74%)
Apr 05, 2016
3.240
3.250
3.105
3.182
96,711
-0.09(-2.66%)
Apr 04, 2016
3.473
3.540
3.221
3.269
91,890
-0.23(-6.63%)
Apr 01, 2016
3.424
3.502
3.347
3.502
113,445
-0.06(-1.63%)
Mar 31, 2016
3.618
3.734
3.511
3.560
124,275
-0.08(-2.13%)
Mar 30, 2016
3.608
3.763
3.453
3.637
267,281
+0.06(+1.62%)
Mar 29, 2016
3.560
3.637
3.415
3.579
149,088
-0.08(-2.12%)
Mar 28, 2016
3.618
3.656
3.511
3.656
143,991
+0.04(+1.07%)
Mar 24, 2016
3.540
3.618
3.618
3.618
141,839
-0.12(-3.11%)
Mar 23, 2016
3.956
4.005
3.637
3.734
203,925
-0.35(-8.53%)
Mar 22, 2016
3.908
4.082
3.889
4.082
132,157
+0.15(+3.69%)
Mar 21, 2016
3.956
4.063
3.859
3.937
117,247
-0.01(-0.25%)
Mar 18, 2016
3.976
4.092
3.830
3.947
189,912
+0.01(+0.25%)
Mar 17, 2016
3.724
4.005
3.656
3.937
365,086
+0.46(+13.37%)
Mar 16, 2016
3.240
3.558
3.134
3.473
257,931
+0.24(+7.49%)
Mar 15, 2016
3.521
3.521
3.192
3.231
206,537
-0.36(-9.97%)
Mar 14, 2016
3.695
3.714
3.531
3.589
134,200
-0.11(-2.88%)
Mar 11, 2016
3.879
3.918
3.695
3.695
131,915
-0.05(-1.29%)
Mar 10, 2016
3.753
3.947
3.685
3.743
227,300
-0.04(-1.02%)
Mar 09, 2016
3.579
3.811
3.434
3.782
169,318
+0.25(+7.12%)
Mar 08, 2016
3.531
3.656
3.299
3.531
331,405
-0.26(-6.87%)
Mar 07, 2016
4.042
4.138
3.666
3.791
392,057
-0.21(-5.30%)
Mar 04, 2016
3.907
4.273
3.791
4.003
734,374
+0.30(+8.07%)
Mar 03, 2016
3.328
3.733
3.328
3.704
344,937
+0.41(+12.61%)
Mar 02, 2016
3.010
3.306
2.990
3.289
600,824
+0.37(+12.54%)
Mar 01, 2016
2.884
2.952
2.749
2.923
399,569
+0.10(+3.41%)
Feb 29, 2016
2.778
2.855
2.682
2.826
217,466
+0.13(+4.64%)
Feb 26, 2016
2.807
2.894
2.699
2.701
254,432
+0.11(+4.09%)
Feb 25, 2016
2.441
2.672
2.412
2.595
261,283
+0.09(+3.46%)
Feb 24, 2016
2.305
2.547
2.190
2.508
164,102
+0.11(+4.42%)
Feb 23, 2016
2.624
2.682
2.363
2.402
166,249
-0.22(-8.46%)
Feb 22, 2016
2.547
2.778
2.547
2.624
281,719
+0.19(+7.94%)
Feb 19, 2016
2.334
2.450
2.228
2.431
129,255
+0.09(+3.70%)
Feb 18, 2016
2.508
2.508
2.248
2.344
265,690
-0.13(-5.08%)
Feb 17, 2016
2.170
2.508
2.170
2.469
277,917
+0.39(+18.52%)
Feb 16, 2016
1.978
2.113
1.910
2.084
169,096
+0.20(+10.77%)
Feb 12, 2016
1.804
1.881
1.881
1.881
190,743
+0.19(+11.43%)
Feb 11, 2016
1.669
1.756
1.650
1.688
198,319
-0.04(-2.23%)
Feb 10, 2016
1.823
1.929
1.727
1.727
140,582
+0.01(+0.56%)
Feb 09, 2016
1.842
1.881
1.707
1.717
172,843
-0.21(-11.00%)
Feb 08, 2016
2.084
2.103
1.920
1.929
257,205
-0.18(-8.68%)
Feb 05, 2016
2.084
2.142
2.016
2.113
236,068
-0.06(-2.67%)
Feb 04, 2016
2.016
2.228
2.016
2.170
403,771
+0.22(+11.39%)
Feb 03, 2016
1.775
1.968
1.765
1.949
197,055
+0.21(+12.22%)
Feb 02, 2016
1.823
1.823
1.664
1.736
233,885
-0.14(-7.69%)
Feb 01, 2016
1.881
1.958
1.775
1.881
257,572
+0.00(+0.00%)
Jan 29, 2016
1.650
1.900
1.650
1.881
430,945
+0.25(+15.38%)
Jan 28, 2016
1.688
1.688
1.572
1.630
134,423
+0.01(+0.59%)
Jan 27, 2016
1.621
1.650
1.545
1.621
266,219
+0.01(+0.60%)
Jan 26, 2016
1.650
1.659
1.548
1.611
247,663
+0.02(+1.21%)
Jan 25, 2016
1.775
1.818
1.572
1.592
156,441
-0.19(-10.81%)
Jan 22, 2016
1.871
1.978
1.717
1.785
218,128
+0.06(+3.35%)
Jan 21, 2016
1.669
1.968
1.669
1.727
161,737
-0.07(-3.76%)
Jan 20, 2016
1.881
1.881
1.505
1.794
303,619
-0.10(-5.10%)
Jan 19, 2016
2.093
2.161
1.823
1.891
229,005
-0.07(-3.45%)
Jan 15, 2016
1.929
1.958
1.958
1.958
276,267
-0.08(-3.79%)
Jan 14, 2016
2.190
2.190
1.987
2.035
265,514
-0.34(-14.23%)
Jan 13, 2016
2.576
2.653
2.334
2.373
92,676
-0.14(-5.75%)
Jan 12, 2016
2.778
2.778
2.489
2.518
194,204
-0.27(-9.69%)
Jan 11, 2016
3.048
3.068
2.778
2.788
102,497
-0.27(-8.83%)
Jan 08, 2016
3.270
3.270
3.058
3.058
92,281
-0.15(-4.80%)
Jan 07, 2016
3.531
3.531
3.183
3.212
175,631
-0.44(-12.14%)
Jan 06, 2016
3.801
3.801
3.608
3.656
82,987
-0.18(-4.77%)
Jan 05, 2016
3.772
3.926
3.762
3.839
138,200
+0.07(+1.79%)
Jan 04, 2016
3.588
3.772
3.502
3.772
55,199
+0.09(+2.36%)
Dec 31, 2015
3.743
3.685
3.685
3.685
100,244
-0.07(-1.80%)
Dec 30, 2015
3.781
3.820
3.714
3.752
27,614
-0.06(-1.52%)
Dec 29, 2015
3.945
4.003
3.752
3.810
109,584
-0.04(-1.00%)
Dec 28, 2015
3.916
3.916
3.782
3.849
76,753
-0.14(-3.39%)
Dec 24, 2015
3.974
3.984
3.984
3.984
83,242
+0.02(+0.49%)
Dec 23, 2015
3.685
4.023
3.685
3.965
153,950
+0.38(+10.48%)
Dec 22, 2015
3.482
3.646
3.463
3.588
75,930
+0.10(+2.76%)
Dec 21, 2015
3.367
3.540
3.299
3.492
66,936
+0.16(+4.93%)
Dec 18, 2015
3.280
3.511
3.280
3.328
85,109
+0.09(+2.68%)
Dec 17, 2015
3.232
3.270
3.106
3.241
125,913
-0.18(-5.35%)
Dec 16, 2015
3.232
3.453
3.222
3.424
260,866
+0.24(+7.58%)
Dec 15, 2015
3.347
3.415
3.174
3.183
67,785
-0.10(-2.94%)
Dec 14, 2015
3.675
3.695
3.256
3.280
150,566
-0.41(-10.99%)
Dec 11, 2015
3.714
3.810
3.656
3.685
78,369
-0.13(-3.29%)
Dec 10, 2015
3.849
3.965
3.743
3.810
88,522
-0.05(-1.25%)
Dec 09, 2015
3.801
3.936
3.704
3.859
108,178
+0.15(+4.17%)
Dec 08, 2015
3.801
3.801
3.588
3.704
130,872
-0.16(-4.24%)
Dec 07, 2015
4.341
4.370
3.781
3.868
112,455
-0.55(-12.45%)
Dec 04, 2015
4.399
4.486
4.302
4.418
117,651
+0.01(+0.22%)
Dec 03, 2015
4.302
4.457
4.254
4.408
73,675
+0.15(+3.63%)
Dec 02, 2015
4.379
4.389
4.215
4.254
91,977
-0.14(-3.29%)
Dec 01, 2015
4.322
4.486
4.322
4.399
68,034
+0.11(+2.47%)
Nov 30, 2015
4.167
4.331
4.167
4.293
31,975
+0.14(+3.49%)
Nov 27, 2015
4.196
4.196
4.080
4.148
20,377
+0.01(+0.23%)
Nov 25, 2015
4.100
4.138
4.138
4.138
90,395
+0.01(+0.23%)
Nov 24, 2015
4.042
4.158
4.042
4.129
76,504
+0.14(+3.38%)
Nov 23, 2015
4.003
4.061
3.945
3.994
79,730
-0.12(-2.82%)
Nov 20, 2015
4.023
4.196
4.013
4.109
63,821
+0.11(+2.65%)
Nov 19, 2015
4.003
4.052
3.907
4.003
96,541
+0.01(+0.24%)
Nov 18, 2015
3.907
4.071
3.878
3.994
97,032
+0.13(+3.24%)
Nov 17, 2015
3.762
3.888
3.685
3.868
101,874
+0.10(+2.56%)
Nov 16, 2015
3.820
3.907
3.695
3.772
90,114
-0.03(-0.76%)
Nov 13, 2015
3.907
3.965
3.762
3.801
70,738
-0.10(-2.48%)
Nov 12, 2015
3.965
4.013
3.752
3.897
165,976
-0.16(-4.04%)
Nov 11, 2015
4.389
4.459
4.032
4.061
188,994
-0.37(-8.28%)
Nov 10, 2015
4.958
4.958
4.418
4.428
198,426
-0.57(-11.39%)
Nov 09, 2015
5.064
5.132
4.886
4.997
133,315
-0.08(-1.52%)
Nov 06, 2015
4.727
5.074
4.669
5.074
160,160
+0.36(+7.57%)
Nov 05, 2015
4.823
4.823
4.669
4.717
169,919
-0.14(-2.78%)
Nov 04, 2015
4.997
5.170
4.818
4.852
129,327
-0.14(-2.90%)
Nov 03, 2015
5.045
5.161
4.929
4.997
210,755
-0.10(-1.89%)
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.