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
Par Technology Corp
(NY:
PAR
)
56.04
-1.12 (-1.96%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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, 2014
5.100
5.160
5.070
5.139
9,016
+0.04(+0.76%)
Oct 30, 2014
5.020
5.160
5.000
5.100
8,796
-0.05(-0.97%)
Oct 29, 2014
5.020
5.020
5.020
5.150
25,483
-0.01(-0.19%)
Oct 28, 2014
4.950
5.200
4.860
5.160
49,191
+0.24(+4.90%)
Oct 27, 2014
4.912
4.920
4.810
4.919
9,798
+0.08(+1.65%)
Oct 24, 2014
4.680
4.839
4.590
4.839
25,441
+0.16(+3.37%)
Oct 23, 2014
4.602
4.829
4.600
4.681
24,815
+0.07(+1.55%)
Oct 22, 2014
4.850
4.990
4.610
4.610
20,101
-0.10(-2.12%)
Oct 21, 2014
4.980
4.980
4.671
4.710
4,859
-0.10(-2.08%)
Oct 20, 2014
4.640
4.880
4.560
4.810
32,003
+0.23(+5.02%)
Oct 17, 2014
4.500
4.623
4.490
4.580
9,323
+0.09(+2.00%)
Oct 16, 2014
4.300
4.580
4.300
4.490
30,029
-0.06(-1.32%)
Oct 15, 2014
4.410
4.590
4.390
4.550
35,772
+0.11(+2.48%)
Oct 14, 2014
4.250
4.500
4.250
4.440
17,916
+0.16(+3.74%)
Oct 13, 2014
4.380
4.580
4.280
4.280
23,010
-0.07(-1.61%)
Oct 10, 2014
4.546
4.680
4.302
4.350
15,772
-0.25(-5.43%)
Oct 09, 2014
4.873
4.979
4.548
4.600
6,081
-0.29(-5.91%)
Oct 08, 2014
4.740
4.900
4.696
4.889
47,940
+0.17(+3.58%)
Oct 07, 2014
4.850
4.850
4.720
4.720
7,058
-0.11(-2.28%)
Oct 06, 2014
4.870
4.924
4.810
4.830
9,202
-0.02(-0.41%)
Oct 03, 2014
4.760
4.910
4.730
4.850
7,527
+0.00(+0.00%)
Oct 02, 2014
4.840
4.850
4.732
4.850
28,211
-0.02(-0.41%)
Oct 01, 2014
4.900
4.940
4.800
4.870
30,222
-0.03(-0.61%)
Sep 30, 2014
4.700
5.040
4.700
4.900
48,010
+0.15(+3.16%)
Sep 29, 2014
4.870
4.940
4.740
4.750
7,468
-0.12(-2.46%)
Sep 26, 2014
4.890
4.890
4.790
4.870
8,643
+0.01(+0.25%)
Sep 25, 2014
4.920
5.020
4.810
4.858
5,387
-0.14(-2.82%)
Sep 24, 2014
5.050
5.050
4.910
4.999
24,666
-0.01(-0.22%)
Sep 23, 2014
5.189
5.189
4.920
5.010
36,175
-0.06(-1.18%)
Sep 22, 2014
5.240
5.280
5.050
5.070
33,971
-0.17(-3.24%)
Sep 19, 2014
5.190
5.339
5.020
5.240
150,653
+0.14(+2.81%)
Sep 18, 2014
4.850
5.110
4.850
5.097
25,268
+0.26(+5.31%)
Sep 17, 2014
4.590
4.890
4.575
4.840
14,868
+0.17(+3.64%)
Sep 16, 2014
4.610
4.840
4.610
4.670
21,610
+0.02(+0.43%)
Sep 15, 2014
4.916
4.916
4.550
4.650
23,767
-0.32(-6.44%)
Sep 12, 2014
4.940
5.050
4.900
4.970
3,105
-0.02(-0.40%)
Sep 11, 2014
4.930
5.130
4.770
4.990
8,480
-0.11(-2.16%)
Sep 10, 2014
4.850
5.180
4.740
5.100
19,312
+0.15(+3.03%)
Sep 09, 2014
4.866
5.040
4.710
4.950
17,328
+0.09(+1.85%)
Sep 08, 2014
4.620
5.069
4.620
4.860
48,412
+0.20(+4.29%)
Sep 05, 2014
4.740
4.680
4.621
4.660
10,680
-0.02(-0.43%)
Sep 04, 2014
4.420
4.950
4.420
4.680
40,205
+0.23(+5.17%)
Sep 03, 2014
4.490
4.579
4.324
4.450
51,644
-0.03(-0.67%)
Sep 02, 2014
4.220
4.470
4.220
4.480
21,432
+0.21(+4.92%)
Aug 29, 2014
4.320
4.270
4.270
4.270
1,200
-0.01(-0.23%)
Aug 28, 2014
4.349
4.349
4.200
4.280
5,400
+0.06(+1.42%)
Aug 27, 2014
4.290
4.290
4.180
4.220
4,546
-0.07(-1.53%)
Aug 26, 2014
4.390
4.330
4.270
4.285
66,025
-0.04(-1.03%)
Aug 25, 2014
4.370
4.400
4.294
4.330
5,374
+0.10(+2.36%)
Aug 22, 2014
4.250
4.180
4.230
4.230
11,138
+0.05(+1.20%)
Aug 21, 2014
4.210
4.230
4.170
4.180
7,701
+0.01(+0.24%)
Aug 20, 2014
4.069
4.319
4.064
4.170
32,123
+0.10(+2.46%)
Aug 19, 2014
4.100
4.110
4.050
4.070
10,308
-0.02(-0.49%)
Aug 18, 2014
4.010
4.119
4.010
4.090
10,633
+0.06(+1.49%)
Aug 15, 2014
4.200
4.370
4.030
4.030
13,493
-0.09(-2.18%)
Aug 14, 2014
4.360
4.360
4.110
4.120
15,501
-0.19(-4.41%)
Aug 13, 2014
4.370
4.420
4.110
4.310
20,303
-0.04(-0.81%)
Aug 12, 2014
4.250
4.510
4.250
4.345
21,514
+0.02(+0.58%)
Aug 11, 2014
4.217
4.570
4.217
4.320
88,795
+0.28(+6.93%)
Aug 08, 2014
3.990
4.200
3.920
4.040
65,252
+0.08(+2.02%)
Aug 07, 2014
3.959
4.030
3.810
3.960
67,161
+0.16(+4.21%)
Aug 06, 2014
3.850
3.910
3.750
3.800
147,771
+0.02(+0.53%)
Aug 05, 2014
3.900
3.900
3.750
3.780
23,283
-0.02(-0.53%)
Aug 04, 2014
3.850
3.970
3.760
3.800
17,484
-0.01(-0.26%)
Aug 01, 2014
3.930
4.010
3.760
3.810
28,601
-0.09(-2.31%)
Jul 31, 2014
4.010
4.010
3.850
3.900
70,282
-0.05(-1.27%)
Jul 30, 2014
3.950
3.960
3.940
3.950
23,975
+0.01(+0.30%)
Jul 29, 2014
3.980
3.980
3.938
3.938
27,739
+0.01(+0.27%)
Jul 28, 2014
3.970
3.980
3.927
3.927
3,485
-0.01(-0.32%)
Jul 25, 2014
3.920
3.940
3.900
3.940
10,349
+0.03(+0.77%)
Jul 24, 2014
3.930
3.950
3.910
3.910
20,961
-0.01(-0.26%)
Jul 23, 2014
3.910
3.980
3.900
3.920
72,443
-0.06(-1.38%)
Jul 22, 2014
3.850
3.980
3.830
3.975
36,586
+0.08(+2.19%)
Jul 21, 2014
3.870
3.970
3.850
3.890
4,147
-0.01(-0.26%)
Jul 18, 2014
3.940
3.960
3.896
3.900
27,505
-0.03(-0.76%)
Jul 17, 2014
4.030
4.050
3.930
3.930
8,003
-0.01(-0.25%)
Jul 16, 2014
4.090
4.090
3.890
3.940
33,612
+0.01(+0.25%)
Jul 15, 2014
4.010
4.068
3.910
3.930
63,255
-0.10(-2.48%)
Jul 14, 2014
3.940
4.060
3.920
4.030
4,100
+0.03(+0.75%)
Jul 11, 2014
4.040
4.068
3.970
4.000
47,250
-0.02(-0.50%)
Jul 10, 2014
4.000
4.140
4.000
4.020
1,418
-0.08(-1.95%)
Jul 09, 2014
4.010
4.110
4.000
4.100
11,653
+0.10(+2.50%)
Jul 08, 2014
4.030
4.130
3.810
4.000
15,841
-0.10(-2.44%)
Jul 07, 2014
4.170
4.190
4.090
4.100
68,701
-0.11(-2.61%)
Jul 03, 2014
4.200
4.210
4.210
4.210
64,800
+0.00(+0.00%)
Jul 02, 2014
4.190
4.370
4.160
4.210
5,342
-0.02(-0.47%)
Jul 01, 2014
4.220
4.350
4.220
4.230
32,181
+0.03(+0.71%)
Jun 30, 2014
4.170
4.250
4.170
4.200
1,110
-0.06(-1.41%)
Jun 27, 2014
4.250
4.260
4.162
4.260
4,277
+0.06(+1.43%)
Jun 26, 2014
4.180
4.280
3.800
4.200
64,561
-0.08(-1.87%)
Jun 25, 2014
4.210
4.350
4.060
4.280
11,996
+0.05(+1.18%)
Jun 24, 2014
4.090
4.339
4.090
4.230
7,777
+0.11(+2.67%)
Jun 23, 2014
4.200
4.200
4.120
4.120
1,711
+0.00(+0.00%)
Jun 20, 2014
4.200
4.320
4.110
4.120
8,176
-0.15(-3.51%)
Jun 19, 2014
4.330
4.350
4.210
4.270
2,753
-0.03(-0.70%)
Jun 18, 2014
4.380
4.740
4.300
4.300
21,076
-0.04(-0.92%)
Jun 17, 2014
4.160
4.350
4.040
4.340
34,787
+0.18(+4.40%)
Jun 16, 2014
4.199
4.200
4.137
4.157
2,034
-0.03(-0.79%)
Jun 13, 2014
4.250
4.255
4.110
4.190
3,339
-0.07(-1.64%)
Jun 12, 2014
4.230
4.280
4.190
4.260
1,528
-0.01(-0.23%)
Jun 11, 2014
4.220
4.340
4.220
4.270
2,568
+0.01(+0.23%)
Jun 10, 2014
4.228
4.270
4.228
4.260
2,074
-0.09(-2.05%)
Jun 06, 2014
4.320
4.350
4.320
4.349
2,140
+0.03(+0.67%)
Jun 05, 2014
4.340
4.350
4.320
4.320
6,403
-0.02(-0.46%)
Jun 04, 2014
4.310
4.350
4.190
4.340
5,427
+0.05(+1.17%)
Jun 03, 2014
4.250
4.300
4.181
4.290
5,638
+0.01(+0.23%)
Jun 02, 2014
4.360
4.430
4.280
4.280
7,969
-0.01(-0.23%)
May 30, 2014
4.450
4.450
4.260
4.290
14,825
-0.22(-4.88%)
May 29, 2014
4.520
4.960
4.390
4.510
153,158
+0.11(+2.50%)
May 28, 2014
4.470
4.530
4.380
4.400
51,563
-0.10(-2.22%)
May 27, 2014
4.620
4.730
4.400
4.500
26,729
-0.07(-1.53%)
May 23, 2014
4.750
4.570
4.570
4.570
19,100
-0.34(-6.92%)
May 21, 2014
4.910
4.910
4.910
4.910
0
+0.12(+2.51%)
May 20, 2014
4.645
4.790
4.615
4.790
4,890
+0.13(+2.79%)
May 19, 2014
4.660
4.660
4.660
4.660
1,000
+0.00(+0.00%)
May 16, 2014
4.660
4.660
4.660
4.660
139
-0.09(-1.89%)
May 15, 2014
4.690
4.770
4.622
4.750
17,935
-0.08(-1.66%)
May 14, 2014
4.830
4.830
4.830
4.830
1,600
-0.01(-0.21%)
May 13, 2014
4.820
4.880
4.820
4.840
4,800
+0.04(+0.83%)
May 12, 2014
4.660
4.939
4.560
4.800
15,241
+0.08(+1.69%)
May 09, 2014
4.420
4.770
4.400
4.720
33,926
+0.22(+4.89%)
May 08, 2014
4.510
4.510
4.410
4.500
4,088
-0.09(-1.96%)
May 07, 2014
4.730
4.730
4.430
4.590
8,651
+0.06(+1.32%)
May 06, 2014
4.650
4.710
4.480
4.530
11,007
-0.22(-4.63%)
May 05, 2014
4.720
4.790
4.620
4.750
9,352
-0.07(-1.45%)
May 02, 2014
4.890
4.950
4.820
4.820
36,665
-0.13(-2.63%)
May 01, 2014
4.540
4.999
4.540
4.950
15,106
+0.12(+2.48%)
Apr 30, 2014
4.820
4.950
4.820
4.830
1,890
-0.04(-0.82%)
Apr 29, 2014
4.790
4.940
4.780
4.870
948
-0.08(-1.62%)
Apr 28, 2014
4.910
5.000
4.890
4.950
21,812
+0.02(+0.41%)
Apr 25, 2014
4.930
4.930
4.930
4.930
176
+0.00(+0.00%)
Apr 24, 2014
4.950
4.950
4.920
4.930
800
-0.01(-0.20%)
Apr 23, 2014
4.821
4.960
4.821
4.940
12,750
+0.00(+0.00%)
Apr 22, 2014
5.000
5.010
4.891
4.940
10,893
+0.00(+0.00%)
Apr 21, 2014
4.840
4.950
4.840
4.940
7,164
+0.14(+2.92%)
Apr 17, 2014
4.850
4.800
4.800
4.800
5,700
-0.09(-1.84%)
Apr 16, 2014
4.930
4.940
4.800
4.890
5,947
+0.16(+3.38%)
Apr 15, 2014
4.720
4.740
4.610
4.730
12,544
+0.03(+0.64%)
Apr 14, 2014
4.750
4.760
4.683
4.700
4,683
-0.06(-1.26%)
Apr 11, 2014
4.890
4.910
4.750
4.760
6,477
-0.06(-1.25%)
Apr 10, 2014
4.940
4.942
4.820
4.820
7,812
-0.11(-2.23%)
Apr 09, 2014
4.950
4.950
4.930
4.930
884
+0.00(+0.00%)
Apr 08, 2014
4.820
4.950
4.820
4.930
2,649
+0.00(+0.00%)
Apr 07, 2014
4.930
4.930
4.930
4.930
300
+0.00(+0.10%)
Apr 04, 2014
5.000
5.042
4.650
4.925
55,777
-0.07(-1.30%)
Apr 03, 2014
5.020
5.140
4.830
4.990
25,727
+0.02(+0.40%)
Apr 02, 2014
4.949
4.970
4.910
4.970
21,436
+0.04(+0.81%)
Apr 01, 2014
4.930
4.950
4.870
4.930
23,787
+0.04(+0.82%)
Mar 31, 2014
4.898
4.980
4.420
4.890
48,808
-0.08(-1.61%)
Mar 28, 2014
4.719
4.970
4.700
4.970
4,772
+0.18(+3.76%)
Mar 27, 2014
4.870
4.970
4.780
4.790
5,696
-0.05(-1.03%)
Mar 26, 2014
4.900
4.940
4.815
4.840
11,164
-0.12(-2.42%)
Mar 25, 2014
4.900
5.010
4.810
4.960
35,672
+0.15(+3.12%)
Mar 24, 2014
4.800
4.980
4.690
4.810
22,004
+0.16(+3.44%)
Mar 21, 2014
4.890
5.050
4.650
4.650
34,380
-0.31(-6.25%)
Mar 20, 2014
5.130
5.140
4.790
4.960
49,744
-0.14(-2.75%)
Mar 19, 2014
5.130
5.160
5.060
5.100
3,198
+0.03(+0.59%)
Mar 18, 2014
5.150
5.230
5.070
5.070
8,756
-0.05(-0.98%)
Mar 17, 2014
5.060
5.210
5.060
5.120
9,017
+0.00(+0.00%)
Mar 14, 2014
5.130
5.200
5.080
5.120
146,967
-0.06(-1.16%)
Mar 13, 2014
5.190
5.190
5.100
5.180
2,741
+0.10(+1.97%)
Mar 12, 2014
5.110
5.160
5.039
5.080
1,977
+0.01(+0.20%)
Mar 11, 2014
5.060
5.180
5.020
5.070
7,606
-0.08(-1.55%)
Mar 10, 2014
5.200
5.200
5.150
5.150
5,686
+0.02(+0.39%)
Mar 07, 2014
5.200
5.200
5.130
5.130
10,895
-0.03(-0.58%)
Mar 06, 2014
5.150
5.160
5.150
5.160
8,056
+0.01(+0.19%)
Mar 05, 2014
4.990
5.200
4.990
5.150
10,837
+0.14(+2.79%)
Mar 04, 2014
4.970
5.160
4.820
5.010
9,357
+0.00(+0.00%)
Mar 03, 2014
4.900
5.040
4.880
5.010
11,731
+0.03(+0.60%)
Feb 28, 2014
5.100
5.100
4.890
4.980
6,028
-0.12(-2.35%)
Feb 27, 2014
4.840
5.130
4.718
5.100
13,536
+0.20(+4.08%)
Feb 26, 2014
4.740
4.940
4.740
4.900
9,244
+0.09(+1.87%)
Feb 25, 2014
4.830
4.900
4.780
4.810
9,784
-0.04(-0.82%)
Feb 24, 2014
4.850
4.929
4.760
4.850
16,567
+0.05(+1.04%)
Feb 21, 2014
4.900
4.940
4.750
4.800
12,073
-0.02(-0.41%)
Feb 20, 2014
4.860
4.970
4.810
4.820
10,570
-0.08(-1.63%)
Feb 19, 2014
5.080
5.080
4.850
4.900
18,104
-0.16(-3.16%)
Feb 18, 2014
5.062
5.090
5.050
5.060
4,966
+0.05(+1.00%)
Feb 14, 2014
5.050
5.010
5.010
5.010
7,700
-0.04(-0.79%)
Feb 13, 2014
5.090
5.130
5.020
5.050
4,798
+0.00(+0.00%)
Feb 12, 2014
5.160
5.220
5.010
5.050
6,887
-0.14(-2.70%)
Feb 11, 2014
5.110
5.280
5.110
5.190
6,727
+0.04(+0.78%)
Feb 10, 2014
5.150
5.320
5.110
5.150
10,124
-0.06(-1.15%)
Feb 07, 2014
5.350
5.350
5.100
5.210
17,029
-0.14(-2.62%)
Feb 06, 2014
5.400
5.570
5.350
5.350
13,244
-0.12(-2.19%)
Feb 05, 2014
5.550
5.570
5.466
5.470
7,174
-0.03(-0.55%)
Feb 04, 2014
5.260
5.620
5.260
5.500
63,851
+0.16(+3.00%)
Feb 03, 2014
5.460
5.460
5.220
5.340
29,083
-0.07(-1.29%)
Jan 31, 2014
5.390
5.580
5.310
5.410
15,214
+0.04(+0.74%)
Jan 30, 2014
5.390
5.596
5.340
5.370
35,533
+0.11(+2.09%)
Jan 29, 2014
5.360
5.519
5.250
5.260
62,321
-0.06(-1.13%)
Jan 28, 2014
5.070
5.600
5.050
5.320
57,525
+0.26(+5.14%)
Jan 27, 2014
5.200
5.200
5.050
5.060
13,856
+0.00(+0.00%)
Jan 24, 2014
5.250
5.250
5.000
5.060
22,187
-0.14(-2.69%)
Jan 23, 2014
5.520
5.520
5.200
5.200
44,053
-0.23(-4.24%)
Jan 22, 2014
5.630
5.630
5.410
5.430
13,458
-0.02(-0.37%)
Jan 21, 2014
5.160
5.850
5.160
5.450
77,214
+0.25(+4.81%)
Jan 17, 2014
5.170
5.200
5.200
5.200
6,200
+0.08(+1.56%)
Jan 16, 2014
5.300
5.310
5.120
5.120
14,000
-0.18(-3.40%)
Jan 15, 2014
5.150
5.300
5.050
5.300
21,762
+0.15(+2.91%)
Jan 14, 2014
5.130
5.250
5.020
5.150
32,986
+0.02(+0.39%)
Jan 13, 2014
5.150
5.460
5.050
5.130
29,402
-0.11(-2.10%)
Jan 10, 2014
5.290
5.430
5.200
5.240
25,811
-0.04(-0.76%)
Jan 09, 2014
5.460
5.470
5.240
5.280
6,184
-0.05(-0.94%)
Jan 08, 2014
5.460
5.460
5.241
5.330
12,903
+0.01(+0.19%)
Jan 07, 2014
5.450
5.490
5.280
5.320
18,072
+0.01(+0.19%)
Jan 06, 2014
5.320
5.390
5.280
5.310
7,668
-0.06(-1.12%)
Jan 03, 2014
5.300
5.408
5.270
5.370
2,940
+0.02(+0.37%)
Jan 02, 2014
5.390
5.460
5.190
5.350
16,161
-0.10(-1.83%)
Dec 31, 2013
5.430
5.450
5.450
5.450
5,300
-0.03(-0.55%)
Dec 30, 2013
5.420
5.600
5.420
5.480
49,204
+0.06(+1.11%)
Dec 27, 2013
5.420
5.440
5.360
5.420
8,729
-0.07(-1.28%)
Dec 26, 2013
5.710
5.710
5.450
5.490
4,347
-0.12(-2.14%)
Dec 24, 2013
5.590
5.610
5.510
5.610
3,815
+0.07(+1.26%)
Dec 23, 2013
5.700
5.700
5.470
5.540
10,972
-0.16(-2.81%)
Dec 20, 2013
5.760
5.760
5.524
5.700
42,904
+0.04(+0.71%)
Dec 19, 2013
5.690
5.700
5.420
5.660
4,910
+0.06(+1.07%)
Dec 18, 2013
5.580
5.600
5.440
5.600
1,249
+0.01(+0.18%)
Dec 17, 2013
5.670
5.670
5.430
5.590
22,415
-0.04(-0.71%)
Dec 16, 2013
5.574
5.680
5.574
5.630
3,394
+0.11(+1.99%)
Dec 13, 2013
5.430
5.540
5.430
5.520
8,525
+0.06(+1.10%)
Dec 12, 2013
5.440
5.460
5.400
5.460
31,057
+0.15(+2.82%)
Dec 11, 2013
5.380
5.383
5.250
5.310
11,204
-0.02(-0.38%)
Dec 10, 2013
5.450
5.450
5.250
5.330
8,593
-0.13(-2.38%)
Dec 09, 2013
5.590
5.590
5.375
5.460
8,893
-0.12(-2.15%)
Dec 06, 2013
5.550
5.680
5.440
5.580
6,851
-0.01(-0.18%)
Dec 05, 2013
5.590
5.730
5.526
5.590
10,210
-0.02(-0.36%)
Dec 04, 2013
5.600
5.760
5.550
5.610
19,927
-0.06(-1.06%)
Dec 03, 2013
5.550
5.740
5.541
5.670
20,534
+0.07(+1.25%)
Dec 02, 2013
5.590
5.740
5.540
5.600
13,957
+0.06(+1.08%)
Nov 29, 2013
5.470
5.750
5.470
5.540
15,317
+0.03(+0.54%)
Nov 27, 2013
5.490
5.680
5.430
5.510
27,204
+0.02(+0.36%)
Nov 26, 2013
5.520
5.580
5.490
5.490
2,748
-0.09(-1.61%)
Nov 25, 2013
5.630
5.650
5.480
5.580
8,315
+0.01(+0.18%)
Nov 22, 2013
5.520
5.590
5.460
5.570
10,000
-0.04(-0.71%)
Nov 21, 2013
5.470
5.619
5.470
5.610
2,268
+0.08(+1.45%)
Nov 20, 2013
5.590
5.779
5.520
5.530
130,802
-0.04(-0.72%)
Nov 19, 2013
5.630
5.809
5.520
5.570
112,555
-0.13(-2.28%)
Nov 18, 2013
5.680
5.920
5.460
5.700
83,337
+0.08(+1.42%)
Nov 15, 2013
5.610
5.680
5.516
5.620
174,733
+0.08(+1.44%)
Nov 14, 2013
5.220
5.759
5.220
5.540
58,475
+0.23(+4.33%)
Nov 13, 2013
5.350
5.350
5.310
5.310
1,285
-0.01(-0.19%)
Nov 12, 2013
5.290
5.320
5.260
5.320
1,752
+0.14(+2.70%)
Nov 11, 2013
5.210
5.210
5.060
5.180
4,751
-0.10(-1.89%)
Nov 08, 2013
5.240
5.320
5.070
5.280
3,384
+0.03(+0.57%)
Nov 07, 2013
5.340
5.450
5.230
5.250
12,030
-0.04(-0.76%)
Nov 06, 2013
5.390
5.390
5.210
5.290
41,680
-0.10(-1.86%)
Nov 05, 2013
5.490
5.492
5.320
5.390
21,930
-0.06(-1.10%)
Nov 04, 2013
5.460
5.460
5.320
5.450
26,934
+0.05(+0.93%)
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.