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
Rada Electr Inds Ltd
(NQ:
RADA
)
N/A
UNCHANGED
Last Price
Updated: 1:00 PM EST, Nov 25, 2022
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, 2019
5.310
5.320
5.000
5.100
132,894
-0.17(-3.23%)
Oct 30, 2019
5.150
5.300
5.060
5.270
102,370
+0.12(+2.33%)
Oct 29, 2019
5.350
5.376
5.110
5.150
159,743
-0.28(-5.16%)
Oct 28, 2019
5.420
5.600
5.410
5.430
136,485
-0.08(-1.45%)
Oct 25, 2019
5.460
5.530
5.360
5.510
81,000
+0.05(+0.92%)
Oct 24, 2019
5.450
5.470
5.400
5.460
90,914
+0.01(+0.18%)
Oct 23, 2019
5.420
5.470
5.360
5.450
63,097
-0.01(-0.18%)
Oct 22, 2019
5.510
5.540
5.410
5.460
76,538
-0.02(-0.36%)
Oct 21, 2019
5.460
5.522
5.370
5.480
99,097
+0.02(+0.37%)
Oct 18, 2019
5.640
5.660
5.370
5.460
211,100
-0.15(-2.67%)
Oct 17, 2019
5.550
5.750
5.442
5.610
332,851
+0.15(+2.75%)
Oct 16, 2019
5.370
5.630
5.330
5.460
503,483
+0.17(+3.21%)
Oct 15, 2019
4.960
5.330
4.960
5.290
505,725
+0.35(+7.09%)
Oct 14, 2019
4.980
5.050
4.801
4.940
151,486
-0.18(-3.52%)
Oct 11, 2019
5.100
5.160
5.010
5.120
90,800
+0.07(+1.39%)
Oct 10, 2019
4.990
5.050
4.900
5.050
260,398
+0.33(+6.99%)
Oct 09, 2019
4.880
4.915
4.700
4.720
58,697
-0.18(-3.67%)
Oct 08, 2019
4.920
4.930
4.850
4.900
74,032
-0.07(-1.41%)
Oct 07, 2019
4.910
4.990
4.850
4.970
64,393
+0.06(+1.22%)
Oct 04, 2019
4.810
4.960
4.710
4.910
75,100
+0.12(+2.51%)
Oct 03, 2019
4.700
4.850
4.650
4.790
135,032
+0.10(+2.13%)
Oct 02, 2019
4.650
4.720
4.600
4.690
106,373
+0.03(+0.64%)
Oct 01, 2019
4.750
4.760
4.590
4.660
152,132
-0.10(-2.10%)
Sep 30, 2019
4.850
4.870
4.680
4.760
139,791
-0.11(-2.26%)
Sep 27, 2019
5.010
5.050
4.730
4.870
357,700
-0.23(-4.51%)
Sep 26, 2019
5.170
5.170
5.020
5.100
69,755
-0.07(-1.35%)
Sep 25, 2019
5.080
5.200
4.980
5.170
93,527
+0.09(+1.77%)
Sep 24, 2019
5.330
5.390
5.030
5.080
225,293
-0.23(-4.33%)
Sep 23, 2019
5.290
5.402
5.060
5.310
313,016
+0.04(+0.76%)
Sep 20, 2019
5.200
5.300
4.930
5.270
401,700
+0.10(+1.93%)
Sep 19, 2019
5.400
5.565
5.160
5.170
294,401
+0.00(+0.00%)
Sep 18, 2019
5.680
5.800
5.100
5.170
328,004
-0.40(-7.18%)
Sep 17, 2019
5.440
5.740
5.210
5.570
767,701
+0.06(+1.09%)
Sep 16, 2019
5.100
5.646
4.910
5.510
4,473,226
+0.72(+15.03%)
Sep 13, 2019
4.710
4.807
4.707
4.790
59,400
+0.11(+2.35%)
Sep 12, 2019
4.880
4.920
4.674
4.680
257,667
-0.19(-3.90%)
Sep 11, 2019
5.000
5.040
4.840
4.870
176,049
-0.09(-1.81%)
Sep 10, 2019
5.400
5.400
4.910
4.960
225,399
-0.37(-6.94%)
Sep 09, 2019
5.300
5.430
5.250
5.330
306,512
+0.15(+2.90%)
Sep 06, 2019
4.950
5.240
4.950
5.180
357,900
+0.29(+5.93%)
Sep 05, 2019
4.890
4.930
4.850
4.890
76,748
+0.05(+1.03%)
Sep 04, 2019
4.830
4.900
4.800
4.840
64,156
+0.04(+0.83%)
Sep 03, 2019
4.890
4.890
4.740
4.800
61,024
-0.07(-1.44%)
Aug 30, 2019
4.840
4.961
4.840
4.870
66,900
+0.06(+1.25%)
Aug 29, 2019
4.670
4.860
4.670
4.810
94,095
+0.16(+3.44%)
Aug 28, 2019
4.690
4.790
4.640
4.650
58,798
-0.05(-1.06%)
Aug 27, 2019
4.840
5.000
4.620
4.700
161,687
-0.13(-2.69%)
Aug 26, 2019
4.790
5.000
4.790
4.830
151,717
+0.06(+1.26%)
Aug 23, 2019
4.550
5.050
4.535
4.770
282,900
+0.19(+4.15%)
Aug 22, 2019
4.890
4.900
4.570
4.580
217,618
-0.26(-5.37%)
Aug 21, 2019
4.720
4.880
4.490
4.840
521,885
+0.06(+1.26%)
Aug 20, 2019
4.340
4.820
4.290
4.780
1,289,579
+0.70(+17.16%)
Aug 19, 2019
4.100
4.270
4.000
4.080
83,499
+0.01(+0.25%)
Aug 16, 2019
4.050
4.170
3.990
4.070
75,100
+0.04(+0.99%)
Aug 15, 2019
4.330
4.350
3.920
4.030
239,692
-0.25(-5.84%)
Aug 14, 2019
4.130
4.300
4.030
4.280
304,834
+0.09(+2.15%)
Aug 13, 2019
3.900
4.230
3.900
4.190
424,553
+0.32(+8.27%)
Aug 12, 2019
3.600
3.950
3.600
3.870
480,442
+0.27(+7.35%)
Aug 09, 2019
3.770
3.780
3.500
3.605
76,300
-0.15(-3.87%)
Aug 08, 2019
3.690
3.760
3.690
3.750
58,230
+0.07(+1.90%)
Aug 07, 2019
3.730
3.780
3.630
3.680
40,774
-0.06(-1.60%)
Aug 06, 2019
3.510
3.790
3.510
3.740
407,442
+0.22(+6.25%)
Aug 05, 2019
3.420
3.520
3.371
3.520
163,623
+0.14(+4.14%)
Aug 02, 2019
3.460
3.480
3.370
3.380
83,200
-0.09(-2.59%)
Aug 01, 2019
3.400
3.480
3.400
3.470
26,317
+0.06(+1.76%)
Jul 31, 2019
3.400
3.440
3.340
3.410
65,063
+0.04(+1.19%)
Jul 30, 2019
3.370
3.390
3.350
3.370
17,720
-0.03(-0.88%)
Jul 29, 2019
3.420
3.430
3.370
3.400
16,075
-0.02(-0.53%)
Jul 26, 2019
3.410
3.430
3.397
3.418
21,000
+0.01(+0.24%)
Jul 25, 2019
3.400
3.440
3.360
3.410
37,102
+0.03(+0.89%)
Jul 24, 2019
3.400
3.440
3.370
3.380
51,080
-0.02(-0.59%)
Jul 23, 2019
3.400
3.510
3.390
3.400
99,335
+0.01(+0.29%)
Jul 22, 2019
3.370
3.440
3.370
3.390
43,626
+0.02(+0.59%)
Jul 19, 2019
3.320
3.370
3.320
3.370
33,100
+0.05(+1.51%)
Jul 18, 2019
3.370
3.370
3.310
3.320
26,817
-0.07(-2.06%)
Jul 17, 2019
3.410
3.430
3.368
3.390
86,885
-0.02(-0.59%)
Jul 16, 2019
3.350
3.430
3.310
3.410
27,910
+0.03(+0.89%)
Jul 15, 2019
3.400
3.441
3.370
3.380
22,948
-0.05(-1.46%)
Jul 12, 2019
3.520
3.520
3.400
3.430
33,300
-0.10(-2.83%)
Jul 11, 2019
3.610
3.610
3.480
3.530
19,631
-0.06(-1.67%)
Jul 10, 2019
3.600
3.640
3.530
3.590
33,118
+0.00(+0.00%)
Jul 09, 2019
3.500
3.600
3.420
3.590
80,613
+0.10(+2.87%)
Jul 08, 2019
3.470
3.520
3.440
3.490
33,484
-0.03(-0.85%)
Jul 05, 2019
3.430
3.540
3.400
3.520
24,500
+0.10(+2.92%)
Jul 03, 2019
3.340
3.440
3.260
3.420
229,600
+0.09(+2.70%)
Jul 02, 2019
3.340
3.370
3.310
3.330
9,395
-0.01(-0.30%)
Jul 01, 2019
3.340
3.400
3.310
3.340
28,892
+0.05(+1.52%)
Jun 28, 2019
3.340
3.350
3.280
3.290
16,100
-0.06(-1.79%)
Jun 27, 2019
3.320
3.360
3.255
3.350
46,818
+0.04(+1.21%)
Jun 26, 2019
3.240
3.330
3.230
3.310
61,958
+0.09(+2.80%)
Jun 25, 2019
3.320
3.330
3.210
3.220
32,114
-0.06(-1.83%)
Jun 24, 2019
3.170
3.351
3.170
3.280
63,013
+0.14(+4.46%)
Jun 21, 2019
3.350
3.380
3.140
3.140
108,700
-0.22(-6.55%)
Jun 20, 2019
3.330
3.392
3.330
3.360
122,104
+0.02(+0.60%)
Jun 19, 2019
3.350
3.370
3.308
3.340
32,739
-0.03(-0.89%)
Jun 18, 2019
3.270
3.390
3.270
3.370
30,505
+0.10(+3.06%)
Jun 17, 2019
3.340
3.350
3.200
3.270
105,372
-0.08(-2.39%)
Jun 14, 2019
3.380
3.400
3.340
3.350
36,900
-0.05(-1.47%)
Jun 13, 2019
3.530
3.530
3.380
3.400
60,390
-0.02(-0.58%)
Jun 12, 2019
3.480
3.550
3.410
3.420
27,936
-0.11(-3.12%)
Jun 11, 2019
3.590
3.590
3.420
3.530
16,470
+0.01(+0.28%)
Jun 10, 2019
3.560
3.630
3.390
3.520
43,615
+0.04(+1.15%)
Jun 07, 2019
3.340
3.600
3.327
3.480
104,000
+0.12(+3.57%)
Jun 06, 2019
3.500
3.503
3.270
3.360
192,475
-0.12(-3.45%)
Jun 05, 2019
3.550
3.550
3.390
3.480
74,869
-0.08(-2.25%)
Jun 04, 2019
3.580
3.580
3.500
3.560
62,820
+0.04(+1.14%)
Jun 03, 2019
3.570
3.880
3.520
3.520
86,921
-0.08(-2.22%)
May 31, 2019
3.580
3.610
3.560
3.600
39,000
+0.00(+0.00%)
May 30, 2019
3.720
3.730
3.580
3.600
61,040
-0.04(-1.10%)
May 29, 2019
3.800
3.800
3.559
3.640
131,788
-0.16(-4.21%)
May 28, 2019
3.800
3.960
3.727
3.800
179,521
-0.01(-0.26%)
May 24, 2019
3.720
3.840
3.720
3.810
127,300
+0.11(+2.97%)
May 23, 2019
3.600
3.730
3.450
3.700
155,454
+0.06(+1.65%)
May 22, 2019
3.710
3.759
3.630
3.640
98,743
-0.11(-2.93%)
May 21, 2019
3.890
3.960
3.640
3.750
283,685
-0.14(-3.60%)
May 20, 2019
3.850
3.940
3.850
3.890
318,279
+0.00(+0.00%)
May 17, 2019
3.760
3.890
3.760
3.890
116,300
+0.11(+2.91%)
May 16, 2019
3.750
3.790
3.710
3.780
82,003
+0.04(+1.07%)
May 15, 2019
3.700
3.740
3.630
3.740
105,582
+0.04(+1.08%)
May 14, 2019
3.470
3.710
3.470
3.700
112,673
+0.18(+5.11%)
May 13, 2019
3.550
3.560
3.360
3.520
140,438
-0.07(-1.95%)
May 10, 2019
3.620
3.650
3.568
3.590
46,600
-0.07(-1.91%)
May 09, 2019
3.700
3.707
3.550
3.660
49,832
-0.05(-1.35%)
May 08, 2019
3.700
3.710
3.630
3.710
85,198
+0.02(+0.54%)
May 07, 2019
3.700
3.700
3.660
3.690
68,921
+0.00(+0.00%)
May 06, 2019
3.630
3.690
3.580
3.690
89,111
+0.05(+1.50%)
May 03, 2019
3.550
3.640
3.520
3.635
61,800
+0.13(+3.57%)
May 02, 2019
3.630
3.680
3.500
3.510
207,168
-0.12(-3.44%)
May 01, 2019
3.480
3.670
3.466
3.635
235,749
+0.16(+4.76%)
Apr 30, 2019
3.360
3.470
3.330
3.470
201,143
+0.10(+2.97%)
Apr 29, 2019
3.300
3.370
3.252
3.370
152,791
+0.07(+2.12%)
Apr 26, 2019
3.250
3.310
3.250
3.300
87,000
+0.03(+0.92%)
Apr 25, 2019
3.210
3.270
3.100
3.270
259,578
+0.04(+1.40%)
Apr 24, 2019
3.250
3.270
3.190
3.225
49,126
-0.02(-0.77%)
Apr 23, 2019
3.240
3.270
3.210
3.250
54,874
+0.01(+0.31%)
Apr 22, 2019
3.220
3.240
3.200
3.240
69,608
+0.03(+0.93%)
Apr 18, 2019
3.200
3.220
3.180
3.210
57,000
+0.01(+0.31%)
Apr 17, 2019
3.260
3.300
3.200
3.200
60,341
-0.09(-2.74%)
Apr 16, 2019
3.270
3.300
3.240
3.290
76,521
+0.02(+0.61%)
Apr 15, 2019
3.270
3.300
3.190
3.270
102,804
+0.02(+0.62%)
Apr 12, 2019
3.270
3.280
3.210
3.250
81,700
-0.05(-1.52%)
Apr 11, 2019
3.280
3.300
3.260
3.300
120,116
+0.04(+1.23%)
Apr 10, 2019
3.240
3.270
3.197
3.260
121,319
+0.03(+0.93%)
Apr 09, 2019
3.160
3.230
3.150
3.230
122,936
+0.08(+2.54%)
Apr 08, 2019
3.080
3.160
3.040
3.150
200,099
+0.10(+3.28%)
Apr 05, 2019
3.030
3.060
3.010
3.050
78,000
+0.03(+0.99%)
Apr 04, 2019
3.070
3.070
3.000
3.020
60,236
-0.04(-1.31%)
Apr 03, 2019
3.000
3.080
2.969
3.060
131,403
+0.06(+2.00%)
Apr 02, 2019
3.000
3.070
3.000
3.000
275,890
-0.04(-1.32%)
Apr 01, 2019
2.950
3.050
2.910
3.040
108,588
+0.10(+3.40%)
Mar 29, 2019
2.960
3.000
2.926
2.940
115,500
-0.02(-0.68%)
Mar 28, 2019
2.860
3.000
2.810
2.960
188,443
+0.10(+3.50%)
Mar 27, 2019
2.870
2.900
2.840
2.860
140,915
-0.02(-0.69%)
Mar 26, 2019
2.880
2.930
2.862
2.880
74,550
+0.01(+0.35%)
Mar 25, 2019
2.800
2.880
2.800
2.870
79,947
+0.05(+1.77%)
Mar 22, 2019
2.800
2.860
2.800
2.820
52,200
-0.01(-0.35%)
Mar 21, 2019
2.790
2.830
2.770
2.830
63,217
+0.04(+1.43%)
Mar 20, 2019
2.660
2.820
2.660
2.790
225,990
-0.01(-0.36%)
Mar 19, 2019
2.790
2.830
2.790
2.800
93,634
+0.01(+0.23%)
Mar 18, 2019
2.820
2.820
2.780
2.794
45,255
-0.02(-0.58%)
Mar 15, 2019
2.800
2.810
2.780
2.810
44,600
+0.01(+0.36%)
Mar 14, 2019
2.800
2.800
2.790
2.800
55,730
+0.01(+0.35%)
Mar 13, 2019
2.780
2.790
2.770
2.790
82,798
+0.03(+1.08%)
Mar 12, 2019
2.780
2.780
2.750
2.760
29,955
-0.00(-0.01%)
Mar 11, 2019
2.750
2.790
2.731
2.761
35,911
+0.00(+0.02%)
Mar 08, 2019
2.760
2.786
2.740
2.760
34,800
-0.02(-0.72%)
Mar 07, 2019
2.820
2.830
2.770
2.780
108,466
-0.02(-0.71%)
Mar 06, 2019
2.800
2.814
2.780
2.800
33,968
+0.01(+0.36%)
Mar 05, 2019
2.840
2.850
2.790
2.790
66,885
-0.03(-1.06%)
Mar 04, 2019
2.780
2.830
2.760
2.820
158,629
+0.07(+2.55%)
Mar 01, 2019
2.780
2.800
2.740
2.750
26,700
-0.04(-1.43%)
Feb 28, 2019
2.640
2.790
2.640
2.790
84,457
+0.14(+5.28%)
Feb 27, 2019
2.710
2.730
2.600
2.650
89,758
-0.05(-1.85%)
Feb 26, 2019
2.690
2.776
2.690
2.700
137,898
-0.08(-2.88%)
Feb 25, 2019
2.800
2.840
2.740
2.780
64,196
-0.02(-0.71%)
Feb 22, 2019
2.750
2.850
2.750
2.800
50,500
+0.06(+2.19%)
Feb 21, 2019
2.650
2.750
2.650
2.740
81,374
+0.10(+3.79%)
Feb 20, 2019
2.580
2.643
2.560
2.640
63,906
+0.06(+2.33%)
Feb 19, 2019
2.570
2.600
2.550
2.580
94,016
-0.02(-0.77%)
Feb 15, 2019
2.680
2.700
2.580
2.600
100,400
-0.04(-1.52%)
Feb 14, 2019
2.640
2.660
2.640
2.640
51,425
+0.02(+0.76%)
Feb 13, 2019
2.680
2.680
2.591
2.620
105,565
-0.06(-2.24%)
Feb 12, 2019
2.720
2.740
2.650
2.680
78,779
-0.01(-0.37%)
Feb 11, 2019
2.760
2.760
2.670
2.690
31,007
-0.05(-1.82%)
Feb 08, 2019
2.690
2.740
2.690
2.740
16,500
+0.03(+1.11%)
Feb 07, 2019
2.720
2.730
2.670
2.710
27,608
+0.00(+0.00%)
Feb 06, 2019
2.750
2.750
2.710
2.710
45,800
-0.04(-1.45%)
Feb 05, 2019
2.750
2.800
2.750
2.750
37,107
-0.04(-1.43%)
Feb 04, 2019
2.830
2.830
2.730
2.790
66,394
-0.04(-1.41%)
Feb 01, 2019
2.730
2.840
2.730
2.830
43,200
+0.10(+3.66%)
Jan 31, 2019
2.670
2.740
2.670
2.730
79,234
+0.05(+1.87%)
Jan 30, 2019
2.720
2.770
2.660
2.680
56,246
+0.01(+0.37%)
Jan 29, 2019
2.680
2.680
2.630
2.670
48,716
-0.01(-0.37%)
Jan 28, 2019
2.750
2.750
2.660
2.680
60,889
-0.06(-2.19%)
Jan 25, 2019
2.690
2.750
2.690
2.740
47,000
+0.07(+2.62%)
Jan 24, 2019
2.630
2.700
2.620
2.670
31,453
+0.06(+2.30%)
Jan 23, 2019
2.620
2.650
2.560
2.610
69,401
-0.01(-0.38%)
Jan 22, 2019
2.710
2.710
2.600
2.620
53,389
-0.08(-2.96%)
Jan 18, 2019
2.660
2.700
2.650
2.700
30,900
+0.05(+1.89%)
Jan 17, 2019
2.650
2.690
2.630
2.650
38,363
-0.02(-0.75%)
Jan 16, 2019
2.650
2.690
2.647
2.670
34,272
+0.04(+1.52%)
Jan 15, 2019
2.580
2.630
2.580
2.630
26,312
+0.05(+1.94%)
Jan 14, 2019
2.580
2.590
2.550
2.580
30,913
+0.00(+0.00%)
Jan 11, 2019
2.620
2.620
2.570
2.580
72,800
-0.05(-1.90%)
Jan 10, 2019
2.580
2.660
2.580
2.630
85,470
+0.04(+1.54%)
Jan 09, 2019
2.580
2.639
2.570
2.590
91,558
-0.02(-0.77%)
Jan 08, 2019
2.630
2.665
2.590
2.610
84,867
-0.02(-0.76%)
Jan 07, 2019
2.620
2.690
2.620
2.630
50,749
+0.00(+0.00%)
Jan 04, 2019
2.560
2.700
2.560
2.630
79,600
+0.05(+1.94%)
Jan 03, 2019
2.610
2.670
2.570
2.580
33,002
-0.04(-1.53%)
Jan 02, 2019
2.530
2.690
2.510
2.620
100,922
+0.04(+1.55%)
Dec 31, 2018
2.640
2.640
2.500
2.580
232,900
-0.05(-1.90%)
Dec 28, 2018
2.630
2.680
2.620
2.630
63,900
+0.00(+0.00%)
Dec 27, 2018
2.650
2.650
2.590
2.630
123,872
-0.04(-1.50%)
Dec 26, 2018
2.580
2.704
2.580
2.670
182,207
+0.09(+3.49%)
Dec 24, 2018
2.630
2.640
2.530
2.580
231,800
-0.07(-2.64%)
Dec 21, 2018
2.900
2.900
2.640
2.650
293,400
-0.22(-7.67%)
Dec 20, 2018
2.960
2.960
2.850
2.870
129,631
-0.09(-3.04%)
Dec 19, 2018
2.950
3.020
2.950
2.960
147,522
+0.13(+4.59%)
Dec 18, 2018
2.990
2.990
2.820
2.830
126,210
-0.13(-4.39%)
Dec 17, 2018
2.980
2.995
2.900
2.960
167,098
-0.03(-1.00%)
Dec 14, 2018
2.980
3.020
2.940
2.990
67,600
-0.01(-0.33%)
Dec 13, 2018
2.970
3.000
2.921
3.000
88,586
+0.02(+0.67%)
Dec 12, 2018
2.990
3.000
2.951
2.980
69,516
+0.01(+0.34%)
Dec 11, 2018
3.020
3.020
2.951
2.970
237,906
-0.01(-0.37%)
Dec 10, 2018
3.000
3.070
2.950
2.981
1,874,481
-0.03(-0.97%)
Dec 07, 2018
3.100
3.130
3.000
3.010
56,600
-0.09(-2.90%)
Dec 06, 2018
3.150
3.150
3.039
3.100
147,931
+0.09(+2.99%)
Dec 04, 2018
3.150
3.150
2.960
3.010
144,900
-0.10(-3.22%)
Dec 03, 2018
3.130
3.130
3.060
3.110
293,056
+0.10(+3.32%)
Nov 30, 2018
2.980
3.030
2.970
3.010
137,900
+0.05(+1.69%)
Nov 29, 2018
2.950
2.980
2.930
2.960
56,848
+0.01(+0.34%)
Nov 28, 2018
2.900
2.970
2.870
2.950
253,862
+0.05(+1.72%)
Nov 27, 2018
2.900
2.920
2.851
2.900
43,621
-0.03(-1.02%)
Nov 26, 2018
2.930
2.930
2.875
2.930
34,577
+0.04(+1.38%)
Nov 23, 2018
2.880
2.900
2.830
2.890
23,200
-0.01(-0.34%)
Nov 21, 2018
2.900
2.900
2.900
0
+0.06(+2.11%)
Nov 20, 2018
2.810
2.860
2.810
2.840
56,918
-0.04(-1.39%)
Nov 19, 2018
2.990
2.990
2.860
2.880
33,834
-0.09(-3.03%)
Nov 16, 2018
2.990
3.000
2.940
2.970
49,300
-0.01(-0.46%)
Nov 15, 2018
2.900
3.000
2.900
2.984
245,900
+0.08(+2.89%)
Nov 14, 2018
2.970
2.970
2.850
2.900
173,869
+0.08(+2.84%)
Nov 13, 2018
2.880
2.970
2.820
2.820
142,336
-0.04(-1.40%)
Nov 12, 2018
2.870
2.940
2.850
2.860
181,427
+0.07(+2.51%)
Nov 09, 2018
2.760
2.810
2.740
2.790
24,600
+0.02(+0.72%)
Nov 08, 2018
2.820
2.820
2.750
2.770
61,207
-0.03(-1.07%)
Nov 07, 2018
2.770
2.880
2.770
2.800
59,236
+0.03(+1.08%)
Nov 06, 2018
2.740
2.800
2.740
2.770
20,758
+0.02(+0.73%)
Nov 05, 2018
2.850
2.850
2.731
2.750
92,774
-0.09(-3.17%)
Nov 02, 2018
2.830
2.850
2.800
2.840
34,700
+0.01(+0.35%)
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.