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
Uniqure Ord Shs
(NQ:
QURE
)
5.330
+0.020 (+0.38%)
Streaming Delayed Price
Updated: 4:00 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, 2017
15.38
15.85
14.89
14.90
414,431
-0.52(-3.37%)
Oct 30, 2017
15.35
16.22
15.11
15.42
624,082
+0.04(+0.26%)
Oct 27, 2017
15.75
15.75
14.95
15.38
682,255
-0.32(-2.04%)
Oct 26, 2017
16.73
16.76
14.99
15.70
1,460,692
-1.30(-7.65%)
Oct 25, 2017
17.86
18.15
16.35
17.00
5,774,421
-1.78(-9.48%)
Oct 24, 2017
18.43
19.49
17.35
18.78
1,795,742
+0.26(+1.40%)
Oct 23, 2017
19.27
21.35
17.80
18.52
2,971,259
-0.75(-3.89%)
Oct 20, 2017
16.75
19.34
16.05
19.27
9,934,411
+4.11(+27.11%)
Oct 19, 2017
12.15
15.99
11.55
15.16
8,555,354
+5.69(+60.08%)
Oct 18, 2017
11.71
11.71
9.470
9.470
517,043
-2.20(-18.85%)
Oct 17, 2017
12.19
12.19
11.52
11.67
337,862
-0.31(-2.59%)
Oct 16, 2017
10.85
12.25
10.60
11.98
663,010
+1.27(+11.86%)
Oct 13, 2017
11.05
11.11
10.65
10.71
119,813
-0.38(-3.43%)
Oct 12, 2017
10.75
11.11
10.61
11.09
132,529
+0.41(+3.84%)
Oct 11, 2017
10.94
11.64
10.64
10.68
155,904
-0.28(-2.55%)
Oct 10, 2017
10.60
11.06
10.47
10.96
168,475
+0.39(+3.69%)
Oct 09, 2017
10.75
10.80
10.45
10.57
74,756
-0.13(-1.21%)
Oct 06, 2017
10.93
10.94
10.43
10.70
268,814
+0.09(+0.85%)
Oct 05, 2017
10.39
10.85
10.15
10.61
261,142
+0.36(+3.51%)
Oct 04, 2017
10.06
10.35
9.980
10.25
152,600
+0.22(+2.19%)
Oct 03, 2017
10.31
10.41
9.800
10.03
244,978
-0.36(-3.46%)
Oct 02, 2017
9.700
10.43
9.700
10.39
281,864
+0.79(+8.23%)
Sep 29, 2017
9.010
9.670
8.790
9.600
166,680
+0.53(+5.84%)
Sep 28, 2017
8.700
9.200
8.660
9.070
88,103
+0.29(+3.30%)
Sep 27, 2017
8.990
9.290
8.690
8.780
137,329
-0.02(-0.23%)
Sep 26, 2017
9.010
9.350
8.700
8.800
147,768
-0.30(-3.30%)
Sep 25, 2017
9.600
9.800
8.850
9.100
170,275
-0.48(-5.01%)
Sep 22, 2017
9.790
9.805
8.760
9.580
282,937
+0.07(+0.74%)
Sep 21, 2017
8.550
9.640
8.450
9.510
516,068
+1.02(+12.01%)
Sep 20, 2017
8.270
8.627
8.220
8.490
173,521
+0.33(+4.04%)
Sep 19, 2017
8.360
8.470
8.140
8.160
50,669
-0.31(-3.66%)
Sep 18, 2017
8.240
8.480
8.240
8.470
72,317
+0.23(+2.79%)
Sep 15, 2017
8.140
8.360
7.968
8.240
49,856
+0.11(+1.35%)
Sep 14, 2017
8.060
8.200
7.980
8.130
33,755
+0.09(+1.12%)
Sep 13, 2017
8.200
8.250
7.980
8.040
43,845
-0.16(-1.95%)
Sep 12, 2017
8.400
8.470
8.100
8.200
47,821
-0.24(-2.84%)
Sep 11, 2017
8.320
8.500
8.270
8.440
67,944
+0.08(+0.96%)
Sep 08, 2017
8.500
8.500
8.180
8.360
86,014
-0.12(-1.42%)
Sep 07, 2017
8.041
8.500
8.035
8.480
95,997
+0.44(+5.47%)
Sep 06, 2017
7.640
8.080
7.520
8.040
94,140
+0.34(+4.42%)
Sep 05, 2017
7.850
8.030
7.660
7.700
107,176
-0.28(-3.51%)
Sep 01, 2017
8.000
8.140
7.850
7.980
38,778
-0.08(-0.99%)
Aug 31, 2017
8.255
8.255
7.910
8.060
37,812
+0.21(+2.68%)
Aug 30, 2017
7.870
8.080
7.850
7.850
56,956
-0.06(-0.76%)
Aug 29, 2017
8.550
8.689
7.790
7.910
122,432
-0.64(-7.49%)
Aug 28, 2017
8.200
8.570
8.060
8.550
94,304
+0.61(+7.68%)
Aug 25, 2017
7.840
8.020
7.730
7.940
51,538
+0.12(+1.53%)
Aug 24, 2017
7.660
8.040
7.660
7.820
70,290
+0.12(+1.56%)
Aug 23, 2017
8.000
8.030
7.690
7.700
103,898
-0.37(-4.58%)
Aug 22, 2017
7.980
8.205
7.980
8.070
61,331
+0.00(+0.00%)
Aug 21, 2017
8.590
8.590
7.560
8.070
82,621
-0.34(-4.04%)
Aug 18, 2017
8.790
8.790
8.400
8.410
35,910
-0.33(-3.78%)
Aug 17, 2017
8.730
8.870
8.610
8.740
83,284
+0.02(+0.23%)
Aug 16, 2017
8.930
9.000
8.650
8.720
76,395
-0.23(-2.57%)
Aug 15, 2017
9.090
9.150
8.910
8.950
55,114
-0.10(-1.10%)
Aug 14, 2017
8.620
9.150
8.474
9.050
157,559
+0.55(+6.47%)
Aug 11, 2017
8.300
8.560
8.230
8.500
91,071
+0.15(+1.80%)
Aug 10, 2017
8.620
8.750
8.160
8.350
177,693
-0.32(-3.69%)
Aug 09, 2017
8.360
8.820
8.190
8.670
125,765
+0.31(+3.71%)
Aug 08, 2017
8.010
8.390
7.820
8.360
148,469
+0.27(+3.34%)
Aug 07, 2017
8.140
8.355
8.000
8.090
71,333
-0.03(-0.37%)
Aug 04, 2017
8.310
7.827
8.120
73,311
+0.05(+0.62%)
Aug 03, 2017
7.900
8.250
7.740
8.070
71,106
+0.23(+2.93%)
Aug 02, 2017
7.720
7.870
7.500
7.840
196,922
+0.05(+0.64%)
Aug 01, 2017
8.020
8.030
7.770
7.790
96,444
-0.23(-2.87%)
Jul 31, 2017
8.090
8.090
7.711
8.020
93,341
-0.07(-0.87%)
Jul 28, 2017
7.860
8.180
7.690
8.090
76,583
+0.14(+1.76%)
Jul 27, 2017
8.640
8.640
7.690
7.950
294,802
-0.64(-7.45%)
Jul 26, 2017
8.820
9.100
8.530
8.590
169,808
-0.18(-2.05%)
Jul 25, 2017
9.000
9.000
8.250
8.770
313,398
-0.20(-2.23%)
Jul 24, 2017
8.120
9.100
7.900
8.970
397,077
+0.78(+9.52%)
Jul 21, 2017
8.340
8.440
8.118
8.190
186,611
-0.09(-1.09%)
Jul 20, 2017
7.800
8.359
7.543
8.280
303,890
+0.48(+6.15%)
Jul 19, 2017
7.250
8.100
6.799
7.800
477,885
+0.65(+9.09%)
Jul 18, 2017
6.470
7.150
6.280
7.150
274,661
+0.67(+10.34%)
Jul 17, 2017
6.460
6.620
6.370
6.480
56,671
-0.01(-0.15%)
Jul 14, 2017
6.610
6.680
6.470
6.490
93,246
-0.13(-1.96%)
Jul 13, 2017
6.610
6.680
6.220
6.620
163,040
+0.00(+0.00%)
Jul 12, 2017
6.325
6.680
6.310
6.620
88,808
+0.13(+2.00%)
Jul 11, 2017
6.500
6.820
6.250
6.490
109,167
+0.03(+0.46%)
Jul 10, 2017
6.400
6.980
6.100
6.460
193,601
+0.10(+1.57%)
Jul 07, 2017
6.080
6.430
6.080
6.360
98,803
+0.21(+3.41%)
Jul 06, 2017
6.220
6.320
6.000
6.150
65,725
-0.05(-0.81%)
Jul 05, 2017
6.400
6.480
6.170
6.200
159,981
-0.20(-3.13%)
Jul 03, 2017
6.290
6.400
6.190
6.400
57,367
+0.21(+3.39%)
Jun 30, 2017
6.170
6.280
5.930
6.190
177,512
+0.09(+1.48%)
Jun 29, 2017
6.080
6.170
5.850
6.100
214,583
+0.12(+2.01%)
Jun 28, 2017
5.780
6.070
5.770
5.980
129,560
+0.20(+3.46%)
Jun 27, 2017
5.980
6.050
5.780
5.780
60,932
-0.18(-3.02%)
Jun 26, 2017
5.950
6.130
5.840
5.960
277,893
+0.04(+0.68%)
Jun 23, 2017
5.890
6.000
5.790
5.920
181,716
+0.04(+0.68%)
Jun 22, 2017
5.350
5.990
5.329
5.880
217,603
+0.56(+10.53%)
Jun 21, 2017
5.030
5.320
4.954
5.320
208,366
+0.33(+6.61%)
Jun 20, 2017
4.970
5.120
4.960
4.990
159,754
-0.02(-0.40%)
Jun 19, 2017
5.080
5.190
4.900
5.010
97,602
+0.01(+0.20%)
Jun 16, 2017
5.090
5.190
4.970
5.000
125,514
-0.14(-2.72%)
Jun 15, 2017
5.340
5.420
5.281
5.140
433,869
-0.20(-3.75%)
Jun 14, 2017
5.390
5.650
5.150
5.340
127,251
-0.07(-1.29%)
Jun 13, 2017
5.250
5.530
5.250
5.410
102,008
+0.20(+3.84%)
Jun 12, 2017
5.090
5.300
5.090
5.210
55,474
+0.08(+1.56%)
Jun 09, 2017
5.170
5.280
4.900
5.130
68,015
-0.02(-0.39%)
Jun 08, 2017
5.240
5.420
5.119
5.150
83,372
-0.09(-1.72%)
Jun 07, 2017
5.190
5.420
5.080
5.240
107,348
+0.07(+1.35%)
Jun 06, 2017
5.460
5.530
5.160
5.170
254,299
-0.14(-2.64%)
Jun 05, 2017
5.490
5.500
5.200
5.310
54,103
-0.17(-3.10%)
Jun 02, 2017
5.500
5.550
5.410
5.480
71,442
-0.05(-0.90%)
Jun 01, 2017
5.550
5.600
5.460
5.530
81,699
-0.01(-0.18%)
May 31, 2017
5.540
5.590
5.480
5.540
56,422
+0.01(+0.18%)
May 30, 2017
5.610
5.730
5.420
5.530
49,754
-0.06(-1.07%)
May 26, 2017
5.440
5.805
5.412
5.590
65,205
+0.17(+3.14%)
May 25, 2017
5.700
5.700
5.340
5.420
77,936
-0.24(-4.24%)
May 24, 2017
5.600
5.950
5.580
5.660
42,630
-0.21(-3.58%)
May 23, 2017
5.690
5.950
5.560
5.870
137,901
+0.23(+4.08%)
May 22, 2017
5.740
5.750
5.510
5.640
55,909
-0.07(-1.23%)
May 19, 2017
5.210
5.760
5.180
5.710
279,087
+0.55(+10.66%)
May 18, 2017
5.010
5.220
4.810
5.160
193,575
+0.08(+1.57%)
May 17, 2017
5.030
5.220
5.000
5.080
116,039
-0.06(-1.17%)
May 16, 2017
5.090
5.210
4.870
5.140
92,957
+0.09(+1.78%)
May 15, 2017
5.030
5.310
5.010
5.050
49,355
+0.06(+1.20%)
May 12, 2017
4.800
5.050
4.800
4.990
110,968
+0.15(+3.10%)
May 11, 2017
4.950
4.966
4.750
4.840
51,825
-0.10(-2.02%)
May 10, 2017
4.820
4.970
4.800
4.940
53,086
+0.12(+2.49%)
May 09, 2017
4.750
4.980
4.750
4.820
124,998
-0.01(-0.21%)
May 08, 2017
5.000
5.110
4.720
4.830
81,334
-0.22(-4.36%)
May 05, 2017
5.130
5.130
5.000
5.050
45,831
-0.03(-0.59%)
May 04, 2017
5.090
5.191
5.000
5.080
37,393
-0.10(-1.93%)
May 03, 2017
5.340
5.340
5.090
5.180
37,715
-0.14(-2.63%)
May 02, 2017
5.480
5.520
5.313
5.320
36,063
-0.14(-2.56%)
May 01, 2017
5.400
5.550
5.310
5.460
105,698
+0.10(+1.87%)
Apr 28, 2017
5.430
5.499
5.270
5.360
53,633
-0.10(-1.83%)
Apr 27, 2017
5.410
5.540
5.260
5.460
42,709
+0.12(+2.25%)
Apr 26, 2017
5.410
5.446
4.970
5.340
116,729
+0.29(+5.74%)
Apr 25, 2017
5.170
5.190
5.015
5.050
221,406
+0.12(+2.43%)
Apr 24, 2017
5.350
5.390
4.910
4.930
175,949
-0.36(-6.81%)
Apr 21, 2017
5.390
5.410
5.150
5.290
97,279
-0.13(-2.40%)
Apr 20, 2017
5.560
5.610
5.400
5.420
121,742
-0.14(-2.52%)
Apr 19, 2017
5.401
5.620
5.390
5.560
40,267
+0.14(+2.58%)
Apr 18, 2017
5.550
5.570
5.380
5.420
85,857
-0.14(-2.52%)
Apr 17, 2017
5.600
5.620
5.500
5.560
75,291
-0.01(-0.18%)
Apr 13, 2017
5.590
5.645
5.500
5.570
44,005
-0.05(-0.89%)
Apr 12, 2017
5.700
5.750
5.580
5.620
47,193
-0.08(-1.40%)
Apr 11, 2017
5.700
5.769
5.650
5.700
60,936
+0.01(+0.18%)
Apr 10, 2017
5.620
5.720
5.540
5.690
68,783
+0.07(+1.25%)
Apr 07, 2017
5.660
5.660
5.570
5.620
38,270
+0.00(+0.00%)
Apr 06, 2017
5.620
5.680
5.500
5.620
86,910
+0.04(+0.72%)
Apr 05, 2017
5.670
5.760
5.520
5.580
106,833
-0.08(-1.41%)
Apr 04, 2017
5.960
5.960
5.630
5.660
139,058
-0.06(-1.05%)
Apr 03, 2017
5.760
5.850
5.670
5.720
91,054
-0.06(-1.04%)
Mar 31, 2017
5.740
5.840
5.680
5.780
39,240
+0.01(+0.17%)
Mar 30, 2017
5.810
5.810
5.630
5.770
71,763
-0.01(-0.17%)
Mar 29, 2017
5.770
5.870
5.750
5.780
92,437
+0.00(+0.00%)
Mar 28, 2017
5.890
5.890
5.730
5.780
82,929
-0.11(-1.87%)
Mar 27, 2017
5.780
5.980
5.760
5.890
143,780
+0.08(+1.38%)
Mar 24, 2017
5.700
5.840
5.631
5.810
118,734
+0.13(+2.29%)
Mar 23, 2017
5.660
5.940
5.590
5.680
186,186
+0.02(+0.35%)
Mar 22, 2017
5.730
5.890
5.500
5.660
348,949
-0.13(-2.25%)
Mar 21, 2017
6.030
6.110
5.680
5.790
253,689
-0.24(-3.98%)
Mar 20, 2017
6.200
6.280
6.010
6.030
90,515
-0.17(-2.74%)
Mar 17, 2017
6.250
6.280
6.150
6.200
82,399
-0.08(-1.27%)
Mar 16, 2017
6.010
6.350
6.010
6.280
49,735
-0.05(-0.79%)
Mar 15, 2017
6.220
6.370
6.050
6.330
80,339
+0.11(+1.77%)
Mar 14, 2017
6.280
6.340
6.140
6.220
58,644
-0.13(-2.05%)
Mar 13, 2017
6.380
6.430
6.215
6.350
147,621
+0.00(+0.00%)
Mar 10, 2017
6.260
6.400
6.080
6.350
108,971
+0.10(+1.60%)
Mar 09, 2017
6.260
6.430
6.230
6.250
106,816
-0.04(-0.64%)
Mar 08, 2017
6.000
6.320
5.900
6.290
214,566
+0.37(+6.25%)
Mar 07, 2017
6.070
6.280
5.830
5.920
243,083
-0.18(-2.95%)
Mar 06, 2017
6.330
6.400
5.970
6.100
153,127
-0.29(-4.54%)
Mar 03, 2017
6.400
6.600
6.350
6.390
129,365
-0.03(-0.47%)
Mar 02, 2017
6.420
6.853
6.400
6.420
201,727
-0.03(-0.47%)
Mar 01, 2017
6.480
6.480
6.350
6.450
144,558
+0.09(+1.42%)
Feb 28, 2017
6.110
6.490
5.990
6.360
142,438
+0.22(+3.58%)
Feb 27, 2017
5.710
6.170
5.710
6.140
188,958
+0.39(+6.78%)
Feb 24, 2017
5.800
5.910
5.710
5.750
122,631
-0.10(-1.71%)
Feb 23, 2017
6.050
6.210
5.799
5.850
173,152
-0.20(-3.31%)
Feb 22, 2017
6.050
6.430
6.000
6.050
132,006
-0.05(-0.82%)
Feb 21, 2017
6.290
6.410
6.040
6.100
185,868
-0.21(-3.33%)
Feb 17, 2017
6.310
6.310
6.310
0
-0.02(-0.32%)
Feb 16, 2017
6.560
6.650
6.230
6.330
177,854
-0.31(-4.67%)
Feb 15, 2017
6.560
6.660
6.350
6.640
148,096
+0.06(+0.91%)
Feb 14, 2017
6.530
6.620
6.350
6.580
206,107
+0.05(+0.77%)
Feb 13, 2017
7.010
7.090
6.460
6.530
247,528
-0.41(-5.91%)
Feb 10, 2017
6.610
7.040
6.600
6.940
215,834
+0.39(+5.95%)
Feb 09, 2017
6.450
6.690
6.420
6.550
161,723
+0.10(+1.55%)
Feb 08, 2017
6.590
6.650
6.370
6.450
151,973
-0.13(-1.98%)
Feb 07, 2017
6.360
6.660
6.280
6.580
381,960
+0.21(+3.30%)
Feb 06, 2017
6.330
6.440
6.200
6.370
280,018
+0.01(+0.16%)
Feb 03, 2017
6.020
6.420
5.940
6.360
452,851
+0.36(+6.00%)
Feb 02, 2017
5.700
6.010
5.660
6.000
236,244
+0.28(+4.90%)
Feb 01, 2017
5.580
5.810
5.565
5.720
522,133
+0.20(+3.62%)
Jan 31, 2017
5.470
5.620
5.370
5.520
259,845
+0.01(+0.18%)
Jan 30, 2017
5.640
5.750
5.430
5.510
579,043
+0.14(+2.61%)
Jan 27, 2017
5.410
5.550
5.350
5.370
108,806
-0.05(-0.92%)
Jan 26, 2017
5.380
5.650
5.300
5.420
127,663
+0.05(+0.93%)
Jan 25, 2017
5.350
5.470
5.290
5.370
70,801
+0.09(+1.70%)
Jan 24, 2017
5.300
5.350
5.250
5.280
102,481
-0.03(-0.56%)
Jan 23, 2017
5.450
5.510
5.300
5.310
103,613
-0.17(-3.10%)
Jan 20, 2017
5.540
5.639
5.460
5.480
131,712
-0.02(-0.36%)
Jan 19, 2017
5.780
5.820
5.480
5.500
214,361
-0.26(-4.51%)
Jan 18, 2017
5.910
5.960
5.740
5.760
75,379
-0.12(-2.04%)
Jan 17, 2017
5.940
5.950
5.758
5.880
113,798
-0.10(-1.67%)
Jan 13, 2017
5.980
5.980
5.980
0
+0.06(+1.01%)
Jan 12, 2017
5.910
6.000
5.680
5.920
110,664
-0.02(-0.34%)
Jan 11, 2017
6.100
6.164
5.860
5.940
164,016
-0.14(-2.30%)
Jan 10, 2017
5.940
6.140
5.870
6.080
117,448
+0.18(+3.05%)
Jan 09, 2017
5.970
6.000
5.810
5.900
94,799
-0.01(-0.17%)
Jan 06, 2017
6.000
6.150
5.910
5.910
160,381
-0.10(-1.66%)
Jan 05, 2017
6.040
6.060
5.900
6.010
136,330
+0.01(+0.17%)
Jan 04, 2017
5.890
6.050
5.880
6.000
162,616
+0.13(+2.21%)
Jan 03, 2017
5.640
5.960
5.600
5.870
307,955
+0.27(+4.82%)
Dec 30, 2016
5.600
5.600
5.600
0
-0.09(-1.58%)
Dec 29, 2016
5.620
5.700
5.500
5.690
179,900
+0.07(+1.25%)
Dec 28, 2016
5.720
5.833
5.535
5.620
214,546
-0.18(-3.10%)
Dec 27, 2016
5.890
6.040
5.750
5.800
114,123
-0.11(-1.86%)
Dec 23, 2016
5.910
5.910
5.910
0
+0.25(+4.42%)
Dec 22, 2016
5.660
5.750
5.580
5.660
145,314
-0.05(-0.88%)
Dec 21, 2016
5.860
6.000
5.680
5.710
187,815
-0.17(-2.89%)
Dec 20, 2016
6.060
6.090
5.800
5.880
175,303
-0.18(-2.97%)
Dec 19, 2016
5.890
6.320
5.890
6.060
300,131
+0.18(+3.06%)
Dec 16, 2016
5.520
5.880
5.520
5.880
1,059,449
+0.26(+4.63%)
Dec 15, 2016
5.740
5.840
5.590
5.620
401,754
-0.14(-2.43%)
Dec 14, 2016
5.750
5.980
5.510
5.760
538,461
-0.03(-0.52%)
Dec 13, 2016
5.700
6.000
5.630
5.790
475,621
+0.10(+1.76%)
Dec 12, 2016
6.030
6.080
5.665
5.690
215,658
-0.39(-6.41%)
Dec 09, 2016
6.230
6.430
6.040
6.080
238,178
-0.12(-1.94%)
Dec 08, 2016
5.780
6.220
5.760
6.200
722,700
+0.37(+6.35%)
Dec 07, 2016
5.800
5.940
5.633
5.830
419,380
-0.04(-0.68%)
Dec 06, 2016
5.700
5.981
5.580
5.870
538,682
+0.19(+3.35%)
Dec 05, 2016
5.980
6.090
5.480
5.680
652,255
+0.00(+0.00%)
Dec 02, 2016
6.010
6.100
5.670
5.680
651,060
-0.31(-5.18%)
Dec 01, 2016
6.310
6.480
5.990
5.990
218,698
-0.29(-4.62%)
Nov 30, 2016
6.400
6.540
6.140
6.280
383,550
-0.12(-1.88%)
Nov 29, 2016
6.610
6.730
6.380
6.400
440,861
-0.24(-3.61%)
Nov 28, 2016
6.790
6.970
6.560
6.640
200,623
-0.21(-3.07%)
Nov 25, 2016
6.730
6.900
6.660
6.850
58,487
+0.16(+2.39%)
Nov 23, 2016
6.690
6.690
6.690
0
+0.02(+0.30%)
Nov 22, 2016
7.050
7.180
6.610
6.670
662,572
-0.46(-6.45%)
Nov 21, 2016
7.040
7.270
7.040
7.130
136,198
+0.01(+0.14%)
Nov 18, 2016
7.070
7.190
7.015
7.120
80,917
+0.05(+0.71%)
Nov 17, 2016
7.120
7.160
7.000
7.070
128,532
+0.03(+0.43%)
Nov 16, 2016
7.460
7.680
6.940
7.040
495,604
-0.69(-8.93%)
Nov 15, 2016
8.200
8.200
7.590
7.730
319,437
-0.57(-6.87%)
Nov 14, 2016
8.000
8.320
7.253
8.300
203,960
+0.16(+1.97%)
Nov 11, 2016
7.690
8.170
7.690
8.140
167,911
+0.40(+5.17%)
Nov 10, 2016
7.420
7.760
7.360
7.740
233,258
+0.45(+6.17%)
Nov 09, 2016
7.090
7.580
7.090
7.290
301,285
+0.53(+7.84%)
Nov 08, 2016
6.870
7.190
6.670
6.760
165,378
-0.15(-2.17%)
Nov 07, 2016
7.150
7.150
6.880
6.910
347,655
-0.16(-2.26%)
Nov 04, 2016
6.680
7.150
6.650
7.070
255,633
+0.39(+5.84%)
Nov 03, 2016
6.910
7.160
6.650
6.680
465,924
-0.23(-3.33%)
Nov 02, 2016
7.290
7.550
6.830
6.910
1,045,358
-0.38(-5.21%)
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.