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
Alpha and Omega Semi
(NQ:
AOSL
)
28.40
-0.39 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
9.250
9.480
9.080
9.270
103,444
+0.28(+3.11%)
Oct 30, 2014
9.040
9.250
8.890
8.990
66,621
-0.10(-1.10%)
Oct 29, 2014
9.130
9.130
8.940
9.090
62,374
+0.01(+0.11%)
Oct 28, 2014
8.940
9.249
8.940
9.080
78,519
+0.15(+1.68%)
Oct 27, 2014
9.060
9.070
9.070
8.930
23,611
-0.14(-1.54%)
Oct 24, 2014
9.070
9.140
8.980
9.070
43,514
+0.00(+0.00%)
Oct 23, 2014
8.680
9.110
8.680
9.070
55,292
+0.50(+5.83%)
Oct 22, 2014
8.830
8.869
8.490
8.570
59,390
-0.27(-3.05%)
Oct 21, 2014
8.780
8.930
8.750
8.840
37,367
+0.06(+0.68%)
Oct 20, 2014
8.770
9.160
8.690
8.780
106,669
-0.12(-1.35%)
Oct 17, 2014
9.280
9.280
8.900
8.900
41,651
-0.23(-2.57%)
Oct 16, 2014
9.060
9.360
9.060
9.135
45,989
-0.06(-0.71%)
Oct 15, 2014
8.550
9.270
8.550
9.200
78,112
+0.61(+7.10%)
Oct 14, 2014
8.530
8.700
8.410
8.590
96,542
+0.15(+1.78%)
Oct 13, 2014
8.730
8.810
8.400
8.440
81,327
-0.35(-3.98%)
Oct 10, 2014
8.900
9.210
8.790
8.790
105,511
-0.14(-1.57%)
Oct 09, 2014
9.180
9.180
8.800
8.930
50,785
-0.23(-2.51%)
Oct 08, 2014
8.950
9.210
8.710
9.160
98,839
+0.16(+1.78%)
Oct 07, 2014
9.100
9.165
8.880
9.000
55,424
-0.14(-1.53%)
Oct 06, 2014
9.100
9.210
8.960
9.140
87,825
+0.10(+1.11%)
Oct 03, 2014
9.180
9.380
8.950
9.040
50,142
-0.03(-0.33%)
Oct 02, 2014
8.930
9.170
8.880
9.070
67,784
+0.16(+1.80%)
Oct 01, 2014
9.400
9.400
8.880
8.910
96,835
-0.49(-5.21%)
Sep 30, 2014
9.550
9.670
9.380
9.400
99,643
-0.13(-1.36%)
Sep 29, 2014
9.530
9.590
9.400
9.530
158,968
-0.06(-0.63%)
Sep 26, 2014
9.610
9.750
9.530
9.590
98,760
+0.03(+0.31%)
Sep 25, 2014
9.790
9.790
9.450
9.560
74,051
-0.23(-2.35%)
Sep 24, 2014
9.720
9.870
9.511
9.790
69,161
+0.06(+0.62%)
Sep 23, 2014
9.790
9.830
9.630
9.730
91,570
-0.12(-1.22%)
Sep 22, 2014
9.820
9.890
9.610
9.850
98,232
+0.03(+0.31%)
Sep 19, 2014
10.05
10.10
9.820
9.820
155,684
-0.25(-2.48%)
Sep 18, 2014
9.930
10.26
9.840
10.07
188,465
+0.09(+0.90%)
Sep 17, 2014
9.840
10.05
9.750
9.980
135,657
+0.08(+0.81%)
Sep 16, 2014
10.20
10.25
9.780
9.900
188,309
-0.53(-5.08%)
Sep 15, 2014
10.70
10.76
10.31
10.43
112,522
-0.24(-2.25%)
Sep 12, 2014
10.88
11.18
10.55
10.67
127,213
-0.15(-1.39%)
Sep 11, 2014
10.22
10.86
10.14
10.82
150,374
+0.60(+5.87%)
Sep 10, 2014
10.08
10.25
9.970
10.22
74,735
+0.10(+0.99%)
Sep 09, 2014
10.40
10.45
10.06
10.12
121,372
-0.23(-2.22%)
Sep 08, 2014
9.900
10.45
9.710
10.35
168,213
+0.67(+6.92%)
Sep 05, 2014
9.710
9.720
9.600
9.680
72,004
-0.02(-0.21%)
Sep 04, 2014
9.540
9.900
9.400
9.700
134,351
+0.20(+2.11%)
Sep 03, 2014
9.380
9.550
9.350
9.500
106,954
+0.15(+1.60%)
Sep 02, 2014
9.260
9.340
9.260
9.350
71,890
+0.13(+1.41%)
Aug 29, 2014
9.240
9.220
9.220
9.220
19,600
-0.02(-0.22%)
Aug 28, 2014
9.230
9.300
9.230
9.240
44,245
+0.01(+0.11%)
Aug 27, 2014
9.300
9.300
9.210
9.230
40,776
-0.06(-0.65%)
Aug 26, 2014
9.250
9.290
9.170
9.290
67,593
+0.04(+0.43%)
Aug 25, 2014
9.180
9.300
9.110
9.250
241,287
+0.12(+1.31%)
Aug 22, 2014
9.270
9.270
9.030
9.130
51,858
-0.12(-1.30%)
Aug 21, 2014
9.210
9.290
9.085
9.250
46,889
+0.04(+0.43%)
Aug 20, 2014
9.150
9.260
9.090
9.210
54,066
+0.01(+0.11%)
Aug 19, 2014
9.190
9.250
9.040
9.200
28,414
-0.01(-0.11%)
Aug 18, 2014
9.070
9.250
9.038
9.210
41,323
+0.14(+1.54%)
Aug 15, 2014
9.270
9.270
8.630
9.070
68,223
-0.11(-1.20%)
Aug 14, 2014
9.350
9.350
9.150
9.180
32,620
-0.13(-1.40%)
Aug 13, 2014
9.250
9.350
9.210
9.310
67,087
+0.09(+0.98%)
Aug 12, 2014
9.230
9.300
9.170
9.220
37,182
-0.04(-0.43%)
Aug 11, 2014
9.230
9.350
9.210
9.260
54,922
+0.10(+1.09%)
Aug 08, 2014
9.110
9.220
9.100
9.160
37,408
+0.04(+0.44%)
Aug 07, 2014
9.210
9.230
9.070
9.120
35,178
-0.07(-0.76%)
Aug 06, 2014
9.130
9.250
9.110
9.190
30,678
-0.02(-0.22%)
Aug 05, 2014
9.210
9.350
9.095
9.210
41,820
-0.01(-0.11%)
Aug 04, 2014
9.140
9.230
9.130
9.220
59,060
+0.08(+0.88%)
Aug 01, 2014
9.190
9.240
9.080
9.140
62,106
-0.01(-0.11%)
Jul 31, 2014
9.210
9.250
9.110
9.150
74,687
-0.16(-1.72%)
Jul 30, 2014
9.350
9.370
9.250
9.310
54,006
+0.05(+0.54%)
Jul 29, 2014
9.400
9.400
9.250
9.260
70,629
-0.10(-1.07%)
Jul 28, 2014
9.350
9.390
9.280
9.360
89,333
+0.04(+0.43%)
Jul 25, 2014
9.240
9.350
9.100
9.320
180,193
+0.00(+0.00%)
Jul 24, 2014
9.330
9.400
9.250
9.320
118,750
-0.01(-0.11%)
Jul 23, 2014
9.380
9.380
9.230
9.330
77,297
+0.01(+0.11%)
Jul 22, 2014
9.320
9.500
9.270
9.320
86,724
+0.02(+0.22%)
Jul 21, 2014
9.320
9.340
9.230
9.300
57,443
-0.03(-0.32%)
Jul 18, 2014
9.240
9.400
9.210
9.330
71,197
+0.07(+0.76%)
Jul 17, 2014
9.280
9.380
9.260
9.260
83,439
-0.04(-0.43%)
Jul 16, 2014
9.400
9.400
9.250
9.300
80,036
-0.01(-0.11%)
Jul 15, 2014
9.280
9.450
9.250
9.310
171,416
-0.01(-0.11%)
Jul 14, 2014
9.340
9.350
9.250
9.320
135,374
+0.03(+0.32%)
Jul 11, 2014
9.220
9.340
9.220
9.290
100,002
+0.03(+0.32%)
Jul 10, 2014
9.190
9.400
9.190
9.260
105,891
-0.06(-0.64%)
Jul 09, 2014
9.400
9.400
9.270
9.320
70,404
-0.08(-0.85%)
Jul 08, 2014
9.330
9.440
9.260
9.400
116,754
+0.00(+0.00%)
Jul 07, 2014
9.290
9.440
9.250
9.400
120,833
+0.05(+0.53%)
Jul 03, 2014
9.310
9.350
9.350
9.350
75,400
+0.04(+0.43%)
Jul 02, 2014
9.220
9.320
9.220
9.310
161,576
+0.04(+0.43%)
Jul 01, 2014
9.270
9.320
9.200
9.270
123,332
+0.00(+0.00%)
Jun 30, 2014
9.190
9.360
9.150
9.270
207,486
-0.01(-0.11%)
Jun 27, 2014
9.220
9.350
9.170
9.280
561,631
+0.01(+0.11%)
Jun 26, 2014
9.260
9.290
9.170
9.270
56,742
-0.03(-0.32%)
Jun 25, 2014
9.080
9.310
8.960
9.300
167,728
+0.12(+1.36%)
Jun 24, 2014
9.080
9.263
8.995
9.175
205,238
+0.08(+0.82%)
Jun 23, 2014
9.080
9.190
9.060
9.100
61,739
-0.01(-0.11%)
Jun 20, 2014
9.040
9.110
8.990
9.110
210,123
+0.05(+0.55%)
Jun 19, 2014
8.940
9.090
8.900
9.060
132,122
+0.00(+0.00%)
Jun 18, 2014
8.790
9.100
8.751
9.060
246,074
+0.20(+2.26%)
Jun 17, 2014
8.600
8.947
8.560
8.860
296,606
+0.21(+2.43%)
Jun 16, 2014
8.180
8.680
7.930
8.650
414,701
-0.15(-1.70%)
Jun 13, 2014
8.850
8.860
8.760
8.800
76,508
-0.05(-0.56%)
Jun 12, 2014
8.790
8.900
8.760
8.850
33,354
-0.01(-0.11%)
Jun 11, 2014
8.920
8.950
8.790
8.860
30,734
-0.07(-0.78%)
Jun 10, 2014
8.820
8.940
8.811
8.930
29,143
+0.22(+2.53%)
Jun 06, 2014
8.740
8.840
8.534
8.710
67,621
+0.04(+0.46%)
Jun 05, 2014
8.430
8.670
8.380
8.670
66,388
+0.21(+2.48%)
Jun 04, 2014
8.300
8.480
8.300
8.460
70,035
+0.11(+1.32%)
Jun 03, 2014
8.260
8.360
8.220
8.350
49,882
+0.09(+1.09%)
Jun 02, 2014
8.240
8.300
8.175
8.260
65,254
+0.02(+0.24%)
May 30, 2014
8.140
8.260
8.140
8.240
56,237
+0.10(+1.23%)
May 29, 2014
8.010
8.150
8.010
8.140
73,131
+0.10(+1.24%)
May 28, 2014
7.940
8.050
7.858
8.040
84,960
+0.04(+0.50%)
May 27, 2014
7.990
8.010
7.810
8.000
92,936
+0.01(+0.13%)
May 23, 2014
7.890
7.990
7.990
7.990
66,900
+0.09(+1.14%)
May 22, 2014
7.570
7.920
7.530
7.900
95,767
+0.35(+4.64%)
May 21, 2014
7.400
7.560
7.360
7.550
87,290
+0.15(+2.03%)
May 20, 2014
7.430
7.430
7.210
7.400
70,055
-0.08(-1.07%)
May 19, 2014
7.320
7.480
7.270
7.480
52,150
+0.10(+1.36%)
May 16, 2014
7.370
7.430
7.274
7.380
65,915
+0.01(+0.14%)
May 15, 2014
7.270
7.420
7.250
7.370
104,792
+0.03(+0.41%)
May 14, 2014
7.350
7.440
7.150
7.340
53,872
-0.01(-0.14%)
May 13, 2014
7.490
7.530
7.280
7.350
33,985
-0.20(-2.65%)
May 12, 2014
7.360
7.570
7.355
7.550
54,269
+0.22(+3.00%)
May 09, 2014
7.140
7.360
7.140
7.330
31,638
+0.14(+1.95%)
May 08, 2014
7.060
7.230
6.970
7.190
67,878
+0.13(+1.84%)
May 07, 2014
7.140
7.190
6.930
7.060
86,713
-0.14(-1.94%)
May 06, 2014
7.200
7.210
7.200
7.200
54,049
-0.01(-0.14%)
May 05, 2014
7.250
7.260
7.200
7.210
56,701
-0.07(-0.96%)
May 02, 2014
7.280
7.350
7.250
7.280
36,306
-0.03(-0.41%)
May 01, 2014
7.200
7.350
7.200
7.310
78,318
+0.11(+1.53%)
Apr 30, 2014
7.220
7.260
7.200
7.200
63,888
-0.02(-0.28%)
Apr 29, 2014
7.290
7.310
7.200
7.220
28,941
-0.06(-0.82%)
Apr 28, 2014
7.220
7.340
7.140
7.280
76,397
+0.07(+0.97%)
Apr 25, 2014
7.380
7.390
7.180
7.210
52,226
-0.18(-2.44%)
Apr 24, 2014
7.460
7.470
7.386
7.390
20,426
-0.06(-0.81%)
Apr 23, 2014
7.500
7.520
7.400
7.450
20,943
-0.10(-1.32%)
Apr 22, 2014
7.440
7.580
7.400
7.550
26,061
+0.11(+1.48%)
Apr 21, 2014
7.330
7.450
7.330
7.440
22,891
+0.13(+1.78%)
Apr 17, 2014
7.220
7.310
7.310
7.310
25,400
+0.09(+1.25%)
Apr 16, 2014
7.320
7.320
7.200
7.220
20,670
-0.08(-1.10%)
Apr 15, 2014
7.200
7.350
7.200
7.300
49,400
+0.02(+0.27%)
Apr 14, 2014
7.230
7.300
7.200
7.280
40,292
+0.08(+1.11%)
Apr 11, 2014
7.200
7.280
7.200
7.200
52,822
+0.03(+0.42%)
Apr 10, 2014
7.410
7.440
7.150
7.170
66,693
-0.24(-3.24%)
Apr 09, 2014
7.340
7.440
7.340
7.410
20,669
+0.07(+0.95%)
Apr 08, 2014
7.250
7.400
7.250
7.340
34,735
+0.09(+1.24%)
Apr 07, 2014
7.200
7.280
7.190
7.250
32,300
+0.02(+0.28%)
Apr 04, 2014
7.490
7.550
7.150
7.230
68,958
-0.25(-3.34%)
Apr 03, 2014
7.500
7.520
7.421
7.480
19,824
-0.07(-0.93%)
Apr 02, 2014
7.450
7.550
7.360
7.550
28,478
+0.09(+1.21%)
Apr 01, 2014
7.340
7.570
7.300
7.460
31,032
+0.10(+1.36%)
Mar 31, 2014
7.190
7.361
7.176
7.360
59,058
+0.17(+2.36%)
Mar 28, 2014
7.190
7.310
7.100
7.190
19,916
-0.01(-0.14%)
Mar 27, 2014
7.240
7.260
7.061
7.200
26,074
-0.01(-0.14%)
Mar 26, 2014
7.580
7.680
7.200
7.210
38,865
-0.29(-3.87%)
Mar 25, 2014
7.630
7.700
7.480
7.500
36,429
-0.13(-1.70%)
Mar 24, 2014
7.630
7.670
7.440
7.630
25,289
+0.03(+0.39%)
Mar 21, 2014
7.560
7.700
7.500
7.600
68,828
+0.04(+0.53%)
Mar 20, 2014
7.410
7.560
7.380
7.560
32,831
+0.21(+2.86%)
Mar 19, 2014
7.380
7.450
7.330
7.350
24,255
-0.08(-1.08%)
Mar 18, 2014
7.410
7.430
7.340
7.430
28,088
-0.01(-0.13%)
Mar 17, 2014
7.270
7.450
7.270
7.440
48,326
+0.18(+2.48%)
Mar 14, 2014
7.210
7.320
7.150
7.260
19,843
+0.06(+0.83%)
Mar 13, 2014
7.500
7.505
7.150
7.200
26,439
-0.32(-4.26%)
Mar 12, 2014
7.500
7.550
7.410
7.520
19,996
+0.00(+0.00%)
Mar 11, 2014
7.730
7.730
7.510
7.520
17,389
-0.23(-2.97%)
Mar 10, 2014
7.750
7.830
7.690
7.750
29,768
-0.05(-0.64%)
Mar 07, 2014
7.650
7.810
7.580
7.800
73,778
+0.15(+1.96%)
Mar 06, 2014
7.660
7.780
7.510
7.650
33,174
-0.02(-0.26%)
Mar 05, 2014
7.600
7.680
7.600
7.670
32,823
+0.02(+0.26%)
Mar 04, 2014
7.470
7.750
7.470
7.650
102,886
+0.22(+2.96%)
Mar 03, 2014
7.250
7.480
7.200
7.430
20,992
+0.14(+1.92%)
Feb 28, 2014
7.380
7.480
7.260
7.290
26,986
-0.07(-0.95%)
Feb 27, 2014
7.400
7.440
7.320
7.360
14,876
-0.11(-1.47%)
Feb 26, 2014
7.300
7.470
7.300
7.470
37,824
+0.19(+2.61%)
Feb 25, 2014
7.360
7.395
7.230
7.280
27,628
-0.05(-0.68%)
Feb 24, 2014
7.146
7.430
7.140
7.330
82,240
+0.21(+2.95%)
Feb 21, 2014
7.130
7.200
7.100
7.120
91,699
+0.04(+0.56%)
Feb 20, 2014
7.200
7.300
7.053
7.080
46,260
-0.10(-1.39%)
Feb 19, 2014
7.340
7.340
7.150
7.180
42,314
-0.18(-2.45%)
Feb 18, 2014
7.250
7.370
7.160
7.360
25,743
+0.11(+1.52%)
Feb 14, 2014
7.230
7.250
7.250
7.250
18,200
+0.04(+0.55%)
Feb 13, 2014
7.180
7.220
7.170
7.210
24,605
+0.00(+0.00%)
Feb 12, 2014
7.290
7.470
7.110
7.210
29,162
-0.08(-1.10%)
Feb 11, 2014
7.160
7.410
7.140
7.290
28,015
+0.17(+2.39%)
Feb 10, 2014
6.980
7.200
6.980
7.120
34,652
+0.13(+1.86%)
Feb 07, 2014
7.000
7.028
6.900
6.990
34,846
+0.03(+0.43%)
Feb 06, 2014
6.900
7.170
6.900
6.960
42,834
+0.13(+1.90%)
Feb 05, 2014
7.000
7.040
6.800
6.830
73,730
-0.18(-2.57%)
Feb 04, 2014
7.110
7.250
7.000
7.010
43,943
-0.09(-1.27%)
Feb 03, 2014
7.310
7.330
6.940
7.100
64,786
-0.16(-2.20%)
Jan 31, 2014
7.160
7.280
7.160
7.260
44,161
+0.02(+0.28%)
Jan 30, 2014
7.300
7.500
7.200
7.240
52,687
+0.03(+0.42%)
Jan 29, 2014
7.310
7.420
7.200
7.210
32,811
-0.14(-1.90%)
Jan 28, 2014
7.350
7.390
7.290
7.350
49,600
+0.00(+0.00%)
Jan 27, 2014
7.360
7.470
7.340
7.350
31,414
-0.02(-0.27%)
Jan 24, 2014
7.610
7.630
7.360
7.370
31,948
-0.31(-4.04%)
Jan 23, 2014
7.790
7.790
7.600
7.680
40,682
-0.11(-1.41%)
Jan 22, 2014
7.770
7.889
7.750
7.790
18,245
+0.05(+0.65%)
Jan 21, 2014
7.820
7.890
7.670
7.740
29,428
-0.05(-0.64%)
Jan 17, 2014
7.670
7.790
7.790
7.790
45,100
+0.13(+1.70%)
Jan 16, 2014
7.910
7.980
7.660
7.660
19,919
-0.28(-3.53%)
Jan 15, 2014
7.580
8.100
7.580
7.940
67,410
+0.36(+4.75%)
Jan 14, 2014
7.432
7.700
7.432
7.580
28,372
+0.13(+1.74%)
Jan 13, 2014
7.400
7.540
7.400
7.450
47,937
+0.04(+0.54%)
Jan 10, 2014
7.430
7.570
7.400
7.410
34,209
-0.01(-0.13%)
Jan 09, 2014
7.420
7.690
7.370
7.420
41,992
-0.01(-0.13%)
Jan 08, 2014
7.500
7.500
7.400
7.430
38,410
-0.11(-1.46%)
Jan 07, 2014
7.520
7.600
7.500
7.540
28,904
+0.02(+0.27%)
Jan 06, 2014
7.750
7.766
7.490
7.520
25,191
-0.18(-2.34%)
Jan 03, 2014
7.580
7.820
7.570
7.700
55,562
+0.12(+1.58%)
Jan 02, 2014
7.710
7.810
7.570
7.580
33,329
-0.13(-1.69%)
Dec 31, 2013
7.990
7.710
7.710
7.710
41,500
-0.31(-3.87%)
Dec 30, 2013
7.690
8.120
7.690
8.020
59,564
+0.12(+1.52%)
Dec 27, 2013
8.120
8.120
7.850
7.900
25,913
-0.24(-2.95%)
Dec 26, 2013
8.340
8.380
8.120
8.140
50,330
-0.23(-2.75%)
Dec 24, 2013
8.260
8.400
8.260
8.370
44,878
+0.06(+0.72%)
Dec 23, 2013
7.950
8.310
7.750
8.310
84,160
+0.33(+4.14%)
Dec 20, 2013
7.550
8.000
7.550
7.980
327,106
+0.43(+5.70%)
Dec 19, 2013
7.580
7.780
7.550
7.550
35,847
-0.09(-1.18%)
Dec 18, 2013
7.470
7.660
7.470
7.640
45,667
+0.17(+2.28%)
Dec 17, 2013
7.270
7.510
7.245
7.470
72,563
+0.20(+2.75%)
Dec 16, 2013
7.140
7.350
7.120
7.270
52,026
+0.13(+1.82%)
Dec 13, 2013
7.200
7.211
7.110
7.140
50,460
-0.02(-0.28%)
Dec 12, 2013
7.210
7.250
7.150
7.160
59,271
-0.06(-0.83%)
Dec 11, 2013
7.200
7.290
7.200
7.220
41,569
+0.01(+0.14%)
Dec 10, 2013
7.250
7.320
7.200
7.210
57,485
-0.04(-0.55%)
Dec 09, 2013
7.260
7.310
7.250
7.250
36,927
-0.01(-0.14%)
Dec 06, 2013
7.280
7.350
7.250
7.260
0
-0.03(-0.41%)
Dec 05, 2013
7.230
7.290
7.200
7.290
0
+0.04(+0.55%)
Dec 04, 2013
7.400
7.490
7.230
7.250
0
-0.19(-2.55%)
Dec 03, 2013
7.390
7.520
7.390
7.440
0
+0.02(+0.27%)
Dec 02, 2013
7.740
7.740
7.420
7.420
31,709
-0.33(-4.26%)
Nov 29, 2013
7.520
7.755
7.460
7.750
0
+0.24(+3.20%)
Nov 27, 2013
7.490
7.510
7.410
7.510
0
+0.05(+0.67%)
Nov 26, 2013
7.420
7.500
7.391
7.460
0
+0.04(+0.54%)
Nov 25, 2013
7.470
7.490
7.400
7.420
28,757
+0.02(+0.27%)
Nov 22, 2013
7.510
7.530
7.320
7.400
0
-0.09(-1.20%)
Nov 21, 2013
7.390
7.500
7.365
7.490
47,155
+0.10(+1.35%)
Nov 20, 2013
7.140
7.400
7.100
7.390
0
+0.24(+3.36%)
Nov 19, 2013
7.180
7.260
7.100
7.150
22,117
-0.05(-0.69%)
Nov 18, 2013
7.200
7.390
7.160
7.200
0
-0.09(-1.23%)
Nov 15, 2013
7.410
7.440
7.230
7.290
0
-0.17(-2.28%)
Nov 14, 2013
7.530
7.540
7.420
7.460
0
+0.01(+0.13%)
Nov 12, 2013
7.550
7.600
7.450
7.450
0
-0.11(-1.46%)
Nov 11, 2013
7.600
7.680
7.551
7.560
0
-0.08(-1.05%)
Nov 08, 2013
7.420
7.670
7.420
7.640
0
+0.23(+3.10%)
Nov 07, 2013
7.550
7.700
7.360
7.410
39,968
-0.13(-1.72%)
Nov 06, 2013
7.540
7.570
7.530
7.540
14,939
+0.02(+0.27%)
Nov 05, 2013
7.480
7.559
7.440
7.520
0
+0.03(+0.40%)
Nov 04, 2013
7.450
7.510
7.370
7.490
46,789
+0.11(+1.49%)
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.