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
Ayala Pharmaceuticals Inc
(NQ:
ADXS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2017
3.450
3.650
3.350
3.400
695,117
+0.00(+0.00%)
Oct 30, 2017
3.170
3.420
3.170
3.400
766,403
+0.22(+6.92%)
Oct 27, 2017
3.130
3.220
3.040
3.180
593,680
+0.09(+2.91%)
Oct 26, 2017
3.180
3.180
3.060
3.090
604,958
-0.11(-3.44%)
Oct 25, 2017
3.190
3.300
3.125
3.200
699,393
+0.02(+0.47%)
Oct 24, 2017
3.500
3.500
3.107
3.185
1,826,077
-0.31(-9.00%)
Oct 23, 2017
3.800
3.850
3.480
3.500
1,186,247
-0.29(-7.65%)
Oct 20, 2017
3.920
3.940
3.760
3.790
1,429,181
-0.14(-3.56%)
Oct 19, 2017
4.000
4.040
3.910
3.930
696,959
-0.09(-2.24%)
Oct 18, 2017
4.150
4.180
3.990
4.020
684,183
-0.06(-1.47%)
Oct 17, 2017
3.930
4.240
3.930
4.080
1,335,439
+0.15(+3.82%)
Oct 16, 2017
4.030
4.090
3.860
3.930
924,189
-0.02(-0.51%)
Oct 13, 2017
4.140
4.140
3.920
3.950
1,033,541
-0.19(-4.59%)
Oct 12, 2017
4.230
4.270
4.100
4.140
933,017
-0.11(-2.59%)
Oct 11, 2017
4.390
4.420
4.190
4.250
2,117,088
-0.15(-3.41%)
Oct 10, 2017
4.430
4.490
4.350
4.400
492,967
+0.00(+0.00%)
Oct 09, 2017
4.620
4.710
4.360
4.400
711,742
-0.17(-3.72%)
Oct 06, 2017
4.580
4.680
4.480
4.570
526,479
-0.04(-0.87%)
Oct 05, 2017
4.580
4.670
4.460
4.610
505,675
+0.05(+1.10%)
Oct 04, 2017
4.490
4.710
4.480
4.560
1,168,273
+0.07(+1.56%)
Oct 03, 2017
4.480
4.530
4.310
4.490
740,757
+0.01(+0.22%)
Oct 02, 2017
4.200
4.550
4.180
4.480
829,954
+0.30(+7.18%)
Sep 29, 2017
4.220
4.280
4.010
4.180
703,191
-0.08(-1.88%)
Sep 28, 2017
4.540
4.570
4.210
4.260
1,107,530
-0.23(-5.12%)
Sep 27, 2017
3.910
4.570
3.910
4.490
2,073,822
+0.58(+14.83%)
Sep 26, 2017
4.280
4.331
3.900
3.910
2,325,075
-0.36(-8.43%)
Sep 25, 2017
4.600
4.630
4.240
4.270
2,360,493
-0.30(-6.56%)
Sep 22, 2017
4.720
4.850
4.560
4.570
1,730,437
-0.16(-3.38%)
Sep 21, 2017
4.960
4.970
4.720
4.730
646,805
-0.20(-4.06%)
Sep 20, 2017
4.900
5.050
4.730
4.930
1,093,840
+0.13(+2.71%)
Sep 19, 2017
4.950
4.990
4.540
4.800
1,985,743
-0.15(-3.03%)
Sep 18, 2017
4.860
5.200
4.860
4.950
2,287,287
+0.14(+2.91%)
Sep 15, 2017
4.910
4.949
4.770
4.810
1,109,718
-0.12(-2.43%)
Sep 14, 2017
4.910
5.100
4.860
4.930
1,187,615
+0.07(+1.44%)
Sep 13, 2017
5.430
5.430
4.820
4.860
2,256,660
-0.62(-11.31%)
Sep 12, 2017
6.250
6.726
5.450
5.480
2,887,384
-1.36(-19.88%)
Sep 11, 2017
7.420
7.449
6.820
6.840
570,320
-0.57(-7.69%)
Sep 08, 2017
7.200
7.415
7.140
7.410
472,768
+0.21(+2.92%)
Sep 07, 2017
6.910
7.240
6.777
7.200
517,210
+0.28(+4.05%)
Sep 06, 2017
6.850
6.990
6.750
6.920
306,782
+0.12(+1.76%)
Sep 05, 2017
6.800
6.970
6.700
6.800
208,823
+0.00(+0.00%)
Sep 01, 2017
6.810
6.879
6.591
6.800
216,595
-0.01(-0.15%)
Aug 31, 2017
6.670
6.930
6.600
6.810
343,830
+0.17(+2.56%)
Aug 30, 2017
6.520
6.790
6.500
6.640
411,744
+0.12(+1.84%)
Aug 29, 2017
6.270
6.560
6.240
6.520
369,609
+0.18(+2.84%)
Aug 28, 2017
6.300
6.390
6.258
6.340
344,292
+0.10(+1.60%)
Aug 25, 2017
6.400
6.430
6.160
6.240
256,570
-0.13(-2.04%)
Aug 24, 2017
6.240
6.450
6.150
6.370
354,253
+0.15(+2.41%)
Aug 23, 2017
6.140
6.330
6.135
6.220
254,376
+0.01(+0.16%)
Aug 22, 2017
5.940
6.270
5.940
6.210
293,752
+0.29(+4.90%)
Aug 21, 2017
6.020
6.140
5.860
5.920
417,312
-0.11(-1.82%)
Aug 18, 2017
6.020
6.140
5.920
6.030
323,856
-0.04(-0.66%)
Aug 17, 2017
6.070
6.260
6.040
6.070
252,378
-0.03(-0.49%)
Aug 16, 2017
6.120
6.250
6.060
6.100
160,799
-0.01(-0.16%)
Aug 15, 2017
6.190
6.220
6.050
6.110
223,413
-0.07(-1.13%)
Aug 14, 2017
6.250
6.340
6.120
6.180
360,978
-0.08(-1.28%)
Aug 11, 2017
6.080
6.300
6.020
6.260
378,179
+0.19(+3.13%)
Aug 10, 2017
6.190
6.280
6.057
6.070
365,758
-0.16(-2.57%)
Aug 09, 2017
6.250
6.340
6.060
6.230
402,824
-0.07(-1.11%)
Aug 08, 2017
6.420
6.550
6.260
6.300
359,138
-0.19(-2.93%)
Aug 07, 2017
6.540
6.620
6.360
6.490
294,076
-0.05(-0.76%)
Aug 04, 2017
6.350
6.605
6.300
6.540
254,398
+0.20(+3.15%)
Aug 03, 2017
6.440
6.570
6.310
6.340
262,333
-0.12(-1.86%)
Aug 02, 2017
6.540
6.560
6.160
6.460
338,064
-0.10(-1.52%)
Aug 01, 2017
6.510
6.580
6.160
6.560
690,761
+0.09(+1.39%)
Jul 31, 2017
6.870
6.870
6.424
6.470
444,828
-0.40(-5.82%)
Jul 28, 2017
6.500
6.890
6.485
6.870
353,865
+0.32(+4.89%)
Jul 27, 2017
6.870
6.870
6.420
6.550
511,513
-0.37(-5.35%)
Jul 26, 2017
6.880
6.950
6.710
6.920
255,120
+0.05(+0.73%)
Jul 25, 2017
6.830
6.910
6.620
6.870
391,285
+0.08(+1.18%)
Jul 24, 2017
6.900
6.963
6.480
6.790
539,582
-0.09(-1.31%)
Jul 21, 2017
7.200
7.270
6.750
6.880
471,170
-0.25(-3.51%)
Jul 20, 2017
7.260
7.420
7.100
7.130
423,866
-0.11(-1.52%)
Jul 19, 2017
7.110
7.240
7.040
7.240
380,451
+0.20(+2.84%)
Jul 18, 2017
6.890
7.050
6.820
7.040
325,531
+0.14(+2.03%)
Jul 17, 2017
7.000
7.140
6.890
6.900
412,510
-0.11(-1.57%)
Jul 14, 2017
6.980
7.370
6.930
7.010
891,534
+0.13(+1.89%)
Jul 13, 2017
6.560
6.940
6.360
6.880
492,329
+0.36(+5.52%)
Jul 12, 2017
6.350
6.560
6.340
6.520
355,033
+0.22(+3.49%)
Jul 11, 2017
6.430
6.510
6.230
6.300
497,804
-0.16(-2.48%)
Jul 10, 2017
6.390
6.570
6.290
6.460
488,751
+0.05(+0.78%)
Jul 07, 2017
6.400
6.680
6.270
6.410
848,294
-0.29(-4.33%)
Jul 06, 2017
6.730
6.990
6.660
6.700
640,047
+0.00(+0.00%)
Jul 05, 2017
6.660
6.860
6.570
6.700
416,522
+0.02(+0.30%)
Jul 03, 2017
6.510
6.710
6.455
6.680
283,331
+0.19(+2.93%)
Jun 30, 2017
6.620
6.630
6.440
6.490
357,567
-0.10(-1.52%)
Jun 29, 2017
6.600
6.700
6.410
6.590
604,894
-0.03(-0.45%)
Jun 28, 2017
6.500
6.780
6.330
6.620
775,886
+0.19(+2.95%)
Jun 27, 2017
6.710
6.850
6.410
6.430
689,684
-0.32(-4.74%)
Jun 26, 2017
6.550
6.780
6.414
6.750
903,485
+0.21(+3.21%)
Jun 23, 2017
6.300
6.550
6.170
6.540
832,472
+0.20(+3.15%)
Jun 22, 2017
6.120
6.550
6.090
6.340
1,393,553
+0.25(+4.11%)
Jun 21, 2017
5.980
6.140
5.910
6.090
1,166,545
+0.15(+2.53%)
Jun 20, 2017
6.050
6.127
5.700
5.940
996,093
-0.12(-1.98%)
Jun 19, 2017
6.110
6.480
6.010
6.060
1,388,018
+0.05(+0.83%)
Jun 16, 2017
6.000
6.040
5.815
6.010
1,233,939
+0.00(+0.00%)
Jun 15, 2017
6.720
6.763
5.970
6.010
2,276,414
-0.76(-11.23%)
Jun 14, 2017
7.190
7.225
6.700
6.770
1,373,061
-0.42(-5.84%)
Jun 13, 2017
7.840
7.840
7.180
7.190
1,466,189
-0.61(-7.82%)
Jun 12, 2017
7.800
7.960
7.588
7.800
739,111
+0.03(+0.39%)
Jun 09, 2017
8.190
8.200
7.750
7.770
1,798,390
-0.44(-5.36%)
Jun 08, 2017
8.130
8.360
8.060
8.210
462,659
+0.05(+0.61%)
Jun 07, 2017
8.330
8.440
7.870
8.160
1,369,266
-0.18(-2.16%)
Jun 06, 2017
7.960
8.820
7.900
8.340
1,237,992
+0.34(+4.25%)
Jun 05, 2017
8.040
8.229
7.770
8.000
749,189
-0.07(-0.87%)
Jun 02, 2017
8.150
8.260
7.960
8.070
493,934
-0.03(-0.37%)
Jun 01, 2017
8.080
8.190
7.960
8.100
634,165
+0.03(+0.37%)
May 31, 2017
8.150
8.360
8.040
8.070
679,118
-0.03(-0.37%)
May 30, 2017
8.400
8.500
8.000
8.100
874,797
-0.33(-3.91%)
May 26, 2017
8.700
8.770
8.350
8.430
320,385
-0.27(-3.10%)
May 25, 2017
9.210
9.238
8.480
8.700
619,250
-0.46(-5.02%)
May 24, 2017
8.700
9.550
8.560
9.160
1,492,415
+0.48(+5.53%)
May 23, 2017
8.610
8.700
8.430
8.680
312,981
+0.11(+1.28%)
May 22, 2017
8.430
8.640
8.280
8.570
372,429
+0.20(+2.39%)
May 19, 2017
8.470
8.610
8.350
8.370
314,076
-0.10(-1.18%)
May 18, 2017
8.030
8.500
8.000
8.470
712,499
+0.41(+5.09%)
May 17, 2017
8.160
8.310
8.010
8.060
404,337
-0.22(-2.66%)
May 16, 2017
8.310
8.440
8.235
8.280
498,762
+0.01(+0.12%)
May 15, 2017
8.420
8.730
8.220
8.270
703,865
-0.10(-1.19%)
May 12, 2017
7.850
8.430
7.770
8.370
564,127
+0.50(+6.35%)
May 11, 2017
7.960
7.999
7.770
7.870
403,345
-0.10(-1.25%)
May 10, 2017
8.240
8.240
7.910
7.970
743,868
-0.29(-3.51%)
May 09, 2017
8.010
8.285
7.950
8.260
361,541
+0.28(+3.51%)
May 08, 2017
8.010
8.280
7.900
7.980
452,881
-0.01(-0.13%)
May 05, 2017
8.260
8.280
7.875
7.990
466,100
-0.23(-2.80%)
May 04, 2017
8.190
8.410
8.150
8.220
262,112
+0.03(+0.37%)
May 03, 2017
8.460
8.590
8.110
8.190
464,725
-0.32(-3.76%)
May 02, 2017
8.800
8.800
8.410
8.510
253,148
-0.28(-3.19%)
May 01, 2017
8.570
8.820
8.400
8.790
263,842
+0.23(+2.69%)
Apr 28, 2017
8.620
8.780
8.490
8.560
242,137
-0.05(-0.58%)
Apr 27, 2017
8.650
8.800
8.490
8.610
404,052
-0.02(-0.23%)
Apr 26, 2017
8.330
8.660
8.290
8.630
592,569
+0.32(+3.85%)
Apr 25, 2017
8.330
8.580
8.270
8.310
464,803
+0.04(+0.48%)
Apr 24, 2017
8.230
8.400
8.130
8.270
547,651
+0.15(+1.85%)
Apr 21, 2017
8.250
8.320
7.920
8.120
326,768
-0.13(-1.58%)
Apr 20, 2017
8.100
8.400
8.040
8.250
391,573
+0.19(+2.36%)
Apr 19, 2017
8.350
8.620
8.050
8.060
556,151
-0.27(-3.24%)
Apr 18, 2017
8.150
8.340
7.980
8.330
385,097
+0.12(+1.46%)
Apr 17, 2017
7.870
8.220
7.870
8.210
468,414
+0.35(+4.45%)
Apr 13, 2017
7.690
8.070
7.670
7.860
463,780
+0.10(+1.29%)
Apr 12, 2017
7.810
7.880
7.550
7.760
547,995
-0.02(-0.26%)
Apr 11, 2017
7.770
7.930
7.610
7.780
354,600
+0.01(+0.13%)
Apr 10, 2017
7.830
8.000
7.700
7.770
259,555
-0.07(-0.89%)
Apr 07, 2017
7.760
7.880
7.610
7.840
420,735
+0.06(+0.77%)
Apr 06, 2017
7.840
7.950
7.590
7.780
526,891
-0.03(-0.38%)
Apr 05, 2017
7.910
8.100
7.700
7.810
597,443
-0.07(-0.89%)
Apr 04, 2017
8.060
8.240
7.810
7.880
411,160
-0.20(-2.48%)
Apr 03, 2017
8.210
8.500
8.070
8.080
315,616
-0.09(-1.10%)
Mar 31, 2017
8.050
8.250
7.910
8.170
316,055
+0.11(+1.36%)
Mar 30, 2017
8.280
8.359
7.820
8.060
583,393
-0.20(-2.42%)
Mar 29, 2017
7.890
8.420
7.820
8.260
606,204
+0.38(+4.82%)
Mar 28, 2017
8.090
8.150
7.740
7.880
455,959
-0.19(-2.35%)
Mar 27, 2017
7.820
8.120
7.600
8.070
506,376
+0.13(+1.64%)
Mar 24, 2017
7.890
8.020
7.660
7.940
513,443
+0.08(+1.02%)
Mar 23, 2017
7.800
7.980
7.710
7.860
545,042
+0.16(+2.08%)
Mar 22, 2017
7.800
7.900
7.360
7.700
912,223
-0.12(-1.53%)
Mar 21, 2017
8.590
8.650
7.790
7.820
1,156,716
-0.69(-8.11%)
Mar 20, 2017
8.490
8.620
8.260
8.510
699,760
+0.01(+0.12%)
Mar 17, 2017
8.720
8.805
8.500
8.500
593,625
-0.31(-3.52%)
Mar 16, 2017
8.760
8.860
8.560
8.810
510,356
+0.04(+0.46%)
Mar 15, 2017
8.760
8.860
8.310
8.770
752,703
+0.21(+2.45%)
Mar 14, 2017
8.860
9.050
8.480
8.560
734,372
-0.35(-3.93%)
Mar 13, 2017
8.830
9.030
8.710
8.910
515,160
+0.04(+0.45%)
Mar 10, 2017
8.870
8.990
8.560
8.870
494,896
+0.12(+1.37%)
Mar 09, 2017
8.660
8.920
8.420
8.750
575,067
+0.13(+1.51%)
Mar 08, 2017
8.750
9.120
8.510
8.620
716,201
-0.15(-1.71%)
Mar 07, 2017
9.560
9.630
8.720
8.770
1,553,748
-0.83(-8.65%)
Mar 06, 2017
9.790
10.06
9.510
9.600
1,812,109
+0.38(+4.12%)
Mar 03, 2017
9.200
9.440
9.110
9.220
539,693
+0.02(+0.16%)
Mar 02, 2017
9.230
9.470
9.020
9.205
792,611
+0.07(+0.82%)
Mar 01, 2017
9.000
9.280
8.860
9.130
730,870
+0.34(+3.87%)
Feb 28, 2017
9.000
9.370
8.750
8.790
697,768
-0.24(-2.66%)
Feb 27, 2017
8.550
9.490
8.550
9.030
1,838,314
+0.57(+6.74%)
Feb 24, 2017
8.440
8.600
8.380
8.460
394,502
-0.11(-1.28%)
Feb 23, 2017
8.790
8.820
8.510
8.570
366,346
-0.16(-1.83%)
Feb 22, 2017
8.970
9.060
8.670
8.730
542,605
-0.27(-3.00%)
Feb 21, 2017
9.200
9.340
8.960
9.000
383,024
-0.16(-1.75%)
Feb 17, 2017
9.160
9.160
9.160
0
+0.23(+2.58%)
Feb 16, 2017
9.080
9.150
8.770
8.930
444,878
-0.15(-1.65%)
Feb 15, 2017
9.100
9.240
8.980
9.080
422,684
-0.01(-0.11%)
Feb 14, 2017
8.690
9.240
8.660
9.090
525,112
+0.35(+4.00%)
Feb 13, 2017
8.890
9.070
8.670
8.740
472,783
-0.16(-1.80%)
Feb 10, 2017
9.040
9.330
8.890
8.900
360,406
-0.11(-1.22%)
Feb 09, 2017
8.970
9.280
8.960
9.010
440,438
+0.03(+0.33%)
Feb 08, 2017
9.050
9.320
8.685
8.980
529,984
-0.17(-1.86%)
Feb 07, 2017
9.400
9.480
9.030
9.150
730,777
-0.23(-2.45%)
Feb 06, 2017
9.180
9.440
8.970
9.380
819,787
+0.18(+1.96%)
Feb 03, 2017
9.030
9.300
8.850
9.200
745,970
+0.22(+2.45%)
Feb 02, 2017
8.990
9.180
8.730
8.980
377,923
-0.03(-0.33%)
Feb 01, 2017
9.100
9.180
8.900
9.010
413,548
+0.05(+0.56%)
Jan 31, 2017
8.690
9.050
8.300
8.960
765,453
+0.21(+2.40%)
Jan 30, 2017
8.950
9.030
8.600
8.750
385,424
-0.30(-3.31%)
Jan 27, 2017
8.800
9.070
8.660
9.050
463,796
+0.28(+3.19%)
Jan 26, 2017
8.670
9.100
8.550
8.770
710,512
+0.05(+0.57%)
Jan 25, 2017
8.570
8.800
8.430
8.720
617,671
+0.23(+2.71%)
Jan 24, 2017
8.150
8.520
7.900
8.490
685,631
+0.38(+4.69%)
Jan 23, 2017
8.170
8.310
7.900
8.110
755,397
-0.12(-1.46%)
Jan 20, 2017
8.560
8.650
8.100
8.230
734,999
-0.27(-3.18%)
Jan 19, 2017
9.290
9.400
8.500
8.500
754,020
-0.62(-6.80%)
Jan 18, 2017
8.860
9.200
8.500
9.120
715,811
+0.30(+3.40%)
Jan 17, 2017
9.360
9.740
8.780
8.820
988,337
-0.41(-4.44%)
Jan 13, 2017
9.230
9.230
9.230
0
+0.37(+4.18%)
Jan 12, 2017
8.660
9.170
8.500
8.860
983,450
+0.09(+1.03%)
Jan 11, 2017
8.240
9.310
7.950
8.770
1,689,163
+0.52(+6.30%)
Jan 10, 2017
8.470
8.600
8.030
8.250
753,142
-0.17(-2.02%)
Jan 09, 2017
8.360
8.560
8.130
8.420
669,890
+0.19(+2.31%)
Jan 06, 2017
7.890
8.590
7.754
8.230
808,466
+0.35(+4.44%)
Jan 05, 2017
7.990
8.100
7.580
7.880
512,989
-0.06(-0.76%)
Jan 04, 2017
7.580
7.950
7.450
7.940
687,914
+0.45(+6.01%)
Jan 03, 2017
7.250
7.530
7.200
7.490
598,693
+0.33(+4.61%)
Dec 30, 2016
7.160
7.160
7.160
0
+0.03(+0.42%)
Dec 29, 2016
7.250
7.290
7.000
7.130
780,448
-0.13(-1.79%)
Dec 28, 2016
7.520
7.680
7.180
7.260
427,797
-0.28(-3.71%)
Dec 27, 2016
7.700
8.000
7.410
7.540
694,891
-0.08(-1.05%)
Dec 23, 2016
7.620
7.620
7.620
0
+0.41(+5.69%)
Dec 22, 2016
7.840
7.890
7.074
7.210
1,200,609
-0.65(-8.27%)
Dec 21, 2016
8.040
8.250
7.800
7.860
965,395
-0.18(-2.24%)
Dec 20, 2016
8.060
8.340
8.000
8.040
509,883
+0.02(+0.25%)
Dec 19, 2016
8.180
8.360
7.960
8.020
590,855
-0.14(-1.72%)
Dec 16, 2016
8.000
8.310
8.000
8.160
693,542
+0.04(+0.49%)
Dec 15, 2016
8.220
8.280
7.970
8.120
1,054,301
+0.00(+0.00%)
Dec 14, 2016
8.560
8.750
8.021
8.120
733,209
-0.43(-5.03%)
Dec 13, 2016
8.860
8.900
8.470
8.550
390,983
-0.26(-2.95%)
Dec 12, 2016
8.830
9.010
8.640
8.810
477,826
-0.11(-1.23%)
Dec 09, 2016
8.920
9.270
8.760
8.920
569,088
+0.09(+1.02%)
Dec 08, 2016
8.600
8.840
8.430
8.830
346,711
+0.22(+2.56%)
Dec 07, 2016
8.780
8.850
8.400
8.610
618,465
-0.30(-3.37%)
Dec 06, 2016
8.600
8.930
8.300
8.910
575,913
+0.29(+3.36%)
Dec 05, 2016
8.320
8.650
8.250
8.620
633,318
+0.37(+4.48%)
Dec 02, 2016
7.970
8.420
7.810
8.250
422,774
+0.23(+2.87%)
Dec 01, 2016
8.330
8.390
7.950
8.020
852,048
-0.29(-3.49%)
Nov 30, 2016
9.000
9.090
8.310
8.310
742,440
-0.25(-2.92%)
Nov 29, 2016
8.830
8.910
8.420
8.560
824,915
-0.34(-3.82%)
Nov 28, 2016
9.440
9.540
8.900
8.900
488,215
-0.62(-6.51%)
Nov 25, 2016
9.650
9.675
9.300
9.520
243,811
-0.08(-0.83%)
Nov 23, 2016
9.600
9.600
9.600
0
-0.10(-1.03%)
Nov 22, 2016
9.960
10.00
9.560
9.700
377,281
-0.22(-2.22%)
Nov 21, 2016
9.800
10.10
9.780
9.920
430,876
+0.12(+1.22%)
Nov 18, 2016
9.720
9.860
9.550
9.800
392,104
+0.04(+0.41%)
Nov 17, 2016
9.770
9.880
9.541
9.760
350,088
-0.06(-0.61%)
Nov 16, 2016
10.05
10.65
9.770
9.820
811,354
-0.21(-2.09%)
Nov 15, 2016
9.750
10.10
9.110
10.03
1,140,880
+0.20(+2.03%)
Nov 14, 2016
10.05
10.10
9.750
9.830
825,147
-0.29(-2.87%)
Nov 11, 2016
10.52
10.69
9.960
10.12
813,182
-0.18(-1.75%)
Nov 10, 2016
10.04
10.88
10.01
10.30
825,887
+0.16(+1.58%)
Nov 09, 2016
9.750
10.29
9.670
10.14
883,983
+0.68(+7.19%)
Nov 08, 2016
9.020
9.810
8.921
9.460
780,207
+0.21(+2.27%)
Nov 07, 2016
8.830
9.320
8.610
9.250
1,037,442
+0.65(+7.56%)
Nov 04, 2016
7.680
8.660
7.630
8.600
1,090,750
+0.89(+11.54%)
Nov 03, 2016
8.210
8.220
7.650
7.710
671,968
-0.50(-6.09%)
Nov 02, 2016
8.650
8.739
8.150
8.210
818,418
-0.44(-5.09%)
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.