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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
-0.050 (-0.50%)
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
6.027
6.287
5.902
5.919
348,348
-0.10(-1.64%)
Oct 30, 2017
6.752
6.806
5.893
6.018
863,055
-0.81(-11.81%)
Oct 27, 2017
6.851
7.012
6.681
6.824
260,079
-0.21(-2.93%)
Oct 26, 2017
6.967
7.066
6.851
7.030
204,737
-0.11(-1.51%)
Oct 25, 2017
7.316
7.336
6.756
7.137
264,814
-0.23(-3.16%)
Oct 24, 2017
7.361
7.442
7.307
7.370
124,102
-0.09(-1.20%)
Oct 23, 2017
7.469
7.549
7.325
7.460
181,502
+0.04(+0.60%)
Oct 20, 2017
7.397
7.505
7.388
7.415
77,573
+0.03(+0.36%)
Oct 19, 2017
7.263
7.487
7.115
7.388
231,431
+0.04(+0.61%)
Oct 18, 2017
7.254
7.424
7.191
7.343
141,074
+0.13(+1.86%)
Oct 17, 2017
7.191
7.496
7.030
7.209
778,748
+0.05(+0.75%)
Oct 16, 2017
6.564
7.209
6.555
7.155
1,019,600
+0.59(+9.00%)
Oct 13, 2017
6.528
6.645
6.510
6.564
69,379
+0.06(+0.96%)
Oct 12, 2017
6.528
6.636
6.502
6.502
89,425
-0.02(-0.27%)
Oct 11, 2017
6.448
6.600
6.430
6.519
151,831
+0.04(+0.55%)
Oct 10, 2017
6.421
6.597
6.421
6.484
127,614
+0.04(+0.56%)
Oct 09, 2017
6.519
6.555
6.403
6.448
56,873
+0.00(+0.00%)
Oct 06, 2017
6.573
6.591
6.367
6.448
72,329
-0.12(-1.77%)
Oct 05, 2017
6.550
6.582
6.449
6.564
75,627
+0.04(+0.69%)
Oct 04, 2017
6.493
6.564
6.466
6.519
93,834
+0.04(+0.55%)
Oct 03, 2017
6.394
6.493
6.385
6.484
62,533
+0.09(+1.40%)
Oct 02, 2017
6.403
6.493
6.394
6.394
66,887
+0.00(+0.00%)
Sep 29, 2017
6.403
6.457
6.376
6.394
56,908
-0.03(-0.42%)
Sep 28, 2017
6.358
6.448
6.358
6.421
50,870
+0.02(+0.28%)
Sep 27, 2017
6.328
6.421
6.313
6.403
96,964
+0.07(+1.13%)
Sep 26, 2017
6.304
6.358
6.242
6.331
52,860
+0.01(+0.14%)
Sep 25, 2017
6.260
6.331
6.233
6.322
56,593
+0.11(+1.73%)
Sep 22, 2017
6.152
6.331
6.143
6.215
66,142
+0.04(+0.73%)
Sep 21, 2017
6.197
6.260
6.161
6.170
47,482
-0.04(-0.72%)
Sep 20, 2017
6.251
6.331
6.090
6.215
49,335
-0.04(-0.72%)
Sep 19, 2017
6.269
6.331
6.188
6.260
69,349
+0.04(+0.72%)
Sep 18, 2017
6.260
6.313
6.188
6.215
74,473
+0.05(+0.87%)
Sep 15, 2017
6.121
6.188
6.090
6.161
53,361
+0.10(+1.62%)
Sep 14, 2017
6.161
6.170
5.928
6.063
85,799
-0.12(-1.88%)
Sep 13, 2017
6.233
6.331
6.143
6.179
35,106
-0.02(-0.29%)
Sep 12, 2017
6.224
6.331
6.167
6.197
85,244
-0.01(-0.14%)
Sep 11, 2017
6.179
6.313
6.143
6.206
63,186
+0.12(+1.91%)
Sep 08, 2017
6.170
6.224
6.045
6.090
47,032
-0.12(-1.88%)
Sep 07, 2017
6.018
6.251
6.000
6.206
43,489
+0.17(+2.82%)
Sep 06, 2017
6.054
6.107
6.000
6.036
52,704
-0.01(-0.15%)
Sep 05, 2017
6.206
6.251
5.963
6.045
102,433
-0.21(-3.30%)
Sep 01, 2017
6.269
6.330
6.266
6.251
59,356
-0.01(-0.14%)
Aug 31, 2017
6.054
6.403
6.054
6.260
233,211
+0.13(+2.19%)
Aug 30, 2017
5.946
6.134
5.946
6.125
75,115
+0.13(+2.24%)
Aug 29, 2017
6.027
6.081
5.964
5.991
91,633
-0.04(-0.59%)
Aug 28, 2017
6.000
6.125
5.919
6.027
74,316
+0.03(+0.45%)
Aug 25, 2017
6.072
6.108
6.000
6.000
28,280
+0.04(+0.60%)
Aug 24, 2017
5.910
6.045
5.893
5.964
53,957
+0.03(+0.45%)
Aug 23, 2017
5.830
6.000
5.830
5.937
41,945
+0.00(+0.00%)
Aug 22, 2017
5.946
6.000
5.919
5.937
59,072
-0.07(-1.19%)
Aug 21, 2017
5.928
6.036
5.928
6.009
32,054
+0.04(+0.60%)
Aug 18, 2017
5.902
6.063
5.821
5.973
79,469
+0.05(+0.91%)
Aug 17, 2017
5.875
6.072
5.847
5.919
79,025
-0.01(-0.15%)
Aug 16, 2017
5.776
5.982
5.776
5.928
56,500
+0.10(+1.69%)
Aug 15, 2017
5.857
5.955
5.812
5.830
49,394
-0.10(-1.66%)
Aug 14, 2017
5.875
6.054
5.642
5.928
76,012
-0.03(-0.45%)
Aug 11, 2017
5.893
6.027
5.893
5.955
51,177
+0.04(+0.76%)
Aug 10, 2017
6.018
6.018
5.910
5.910
65,306
-0.13(-2.08%)
Aug 09, 2017
5.946
6.107
5.946
6.036
111,794
-0.05(-0.88%)
Aug 08, 2017
6.072
6.179
6.009
6.090
87,748
-0.04(-0.73%)
Aug 07, 2017
6.045
6.161
5.991
6.134
59,789
+0.06(+1.03%)
Aug 04, 2017
6.019
6.116
6.009
6.072
59,479
+0.06(+1.04%)
Aug 03, 2017
6.116
6.170
5.964
6.009
65,073
-0.13(-2.04%)
Aug 02, 2017
6.081
6.179
6.063
6.134
97,571
-0.04(-0.72%)
Aug 01, 2017
6.197
6.251
6.027
6.179
87,767
-0.03(-0.43%)
Jul 31, 2017
6.170
6.233
6.099
6.206
108,229
-0.01(-0.14%)
Jul 28, 2017
5.982
6.260
5.982
6.215
90,357
+0.17(+2.81%)
Jul 27, 2017
6.116
6.134
5.902
6.045
91,081
-0.07(-1.17%)
Jul 26, 2017
5.919
6.161
5.875
6.116
180,687
+0.06(+1.04%)
Jul 25, 2017
5.964
6.134
5.928
6.054
88,292
+0.13(+2.11%)
Jul 24, 2017
5.669
5.946
5.669
5.928
114,708
+0.21(+3.60%)
Jul 21, 2017
5.758
5.776
5.705
5.722
152,305
-0.07(-1.24%)
Jul 20, 2017
5.731
5.857
5.731
5.794
33,158
+0.06(+1.09%)
Jul 19, 2017
5.776
5.883
5.722
5.731
97,038
-0.09(-1.54%)
Jul 18, 2017
5.803
5.830
5.740
5.821
58,604
-0.01(-0.15%)
Jul 17, 2017
5.687
5.937
5.633
5.830
154,829
+0.11(+1.88%)
Jul 14, 2017
5.839
5.848
5.722
5.722
29,759
-0.05(-0.93%)
Jul 13, 2017
5.821
5.839
5.731
5.776
121,935
-0.01(-0.15%)
Jul 12, 2017
5.812
5.812
5.731
5.785
40,801
+0.07(+1.25%)
Jul 11, 2017
5.606
5.731
5.588
5.713
28,333
+0.11(+1.92%)
Jul 10, 2017
5.687
5.758
5.597
5.606
68,631
+0.00(+0.00%)
Jul 07, 2017
5.597
5.744
5.597
5.606
44,507
+0.05(+0.97%)
Jul 06, 2017
5.427
5.615
5.418
5.552
41,404
+0.02(+0.32%)
Jul 05, 2017
5.257
5.615
5.257
5.534
81,839
+0.05(+0.98%)
Jul 03, 2017
5.346
5.588
5.346
5.481
43,726
+0.12(+2.17%)
Jun 30, 2017
5.293
5.499
5.293
5.364
52,865
+0.01(+0.17%)
Jun 29, 2017
5.472
5.516
5.257
5.355
74,471
-0.07(-1.32%)
Jun 28, 2017
5.472
5.570
5.400
5.427
85,313
+0.01(+0.17%)
Jun 27, 2017
5.525
5.543
5.413
5.418
69,169
-0.09(-1.63%)
Jun 26, 2017
5.722
5.722
5.507
5.507
124,788
-0.10(-1.76%)
Jun 23, 2017
5.579
5.669
5.570
5.606
39,524
+0.02(+0.32%)
Jun 22, 2017
5.651
5.651
5.552
5.588
45,186
-0.08(-1.42%)
Jun 21, 2017
5.713
5.740
5.615
5.669
34,307
-0.07(-1.25%)
Jun 20, 2017
5.651
5.824
5.651
5.740
58,941
-0.03(-0.47%)
Jun 19, 2017
5.678
5.767
5.642
5.767
41,367
+0.15(+2.71%)
Jun 16, 2017
5.570
5.651
5.561
5.615
71,358
-0.01(-0.16%)
Jun 15, 2017
5.543
5.696
5.507
5.624
49,019
+0.03(+0.48%)
Jun 14, 2017
5.678
5.678
5.588
5.597
65,511
-0.04(-0.79%)
Jun 13, 2017
5.705
5.739
5.606
5.642
88,169
-0.06(-1.10%)
Jun 12, 2017
5.749
5.875
5.589
5.705
82,087
-0.01(-0.16%)
Jun 09, 2017
5.937
6.000
5.713
5.713
75,728
-0.23(-3.92%)
Jun 08, 2017
5.946
6.018
5.893
5.946
31,871
-0.02(-0.30%)
Jun 07, 2017
5.973
6.018
5.926
5.964
54,056
-0.05(-0.89%)
Jun 06, 2017
5.902
6.018
5.857
6.018
39,727
+0.11(+1.82%)
Jun 05, 2017
5.973
6.027
5.848
5.910
61,074
-0.11(-1.79%)
Jun 02, 2017
6.027
6.054
5.910
6.018
36,095
+0.02(+0.30%)
Jun 01, 2017
5.982
6.009
5.928
6.000
35,710
+0.07(+1.21%)
May 31, 2017
5.973
5.991
5.794
5.928
74,415
-0.04(-0.75%)
May 30, 2017
6.072
6.125
5.893
5.973
53,774
-0.10(-1.62%)
May 26, 2017
6.089
6.134
5.910
6.072
46,382
+0.01(+0.15%)
May 25, 2017
5.946
6.099
5.875
6.063
69,649
+0.17(+2.89%)
May 24, 2017
6.000
6.027
5.866
5.893
58,279
-0.13(-2.08%)
May 23, 2017
6.116
6.170
6.005
6.018
59,687
-0.11(-1.75%)
May 22, 2017
5.731
6.152
5.731
6.125
129,397
+0.44(+7.72%)
May 19, 2017
5.570
5.803
5.570
5.687
48,627
+0.13(+2.42%)
May 18, 2017
5.651
5.700
5.539
5.552
73,455
-0.05(-0.96%)
May 17, 2017
5.794
5.875
5.597
5.606
73,704
-0.34(-5.72%)
May 16, 2017
5.946
6.125
5.879
5.946
162,717
+0.09(+1.53%)
May 15, 2017
5.857
5.893
5.678
5.857
89,433
+0.07(+1.24%)
May 12, 2017
5.848
5.937
5.749
5.785
36,960
-0.10(-1.67%)
May 11, 2017
5.839
5.955
5.772
5.884
47,365
+0.10(+1.70%)
May 10, 2017
5.812
5.982
5.749
5.785
98,624
+0.00(+0.00%)
May 09, 2017
5.821
5.821
5.713
5.785
29,903
-0.02(-0.31%)
May 08, 2017
5.857
5.875
5.731
5.803
58,998
+0.01(+0.15%)
May 05, 2017
5.642
5.866
5.217
5.794
113,867
+0.15(+2.70%)
May 04, 2017
5.642
5.687
5.606
5.642
24,539
-0.01(-0.16%)
May 03, 2017
5.731
5.731
5.633
5.651
63,021
-0.11(-1.87%)
May 02, 2017
5.803
5.946
5.696
5.758
48,738
-0.10(-1.68%)
May 01, 2017
5.785
5.910
5.669
5.857
115,101
+0.07(+1.24%)
Apr 28, 2017
5.633
5.803
5.570
5.785
68,592
+0.13(+2.22%)
Apr 27, 2017
5.839
5.866
5.541
5.660
131,287
-0.14(-2.47%)
Apr 26, 2017
6.090
6.116
5.776
5.803
143,705
-0.13(-2.11%)
Apr 25, 2017
5.875
5.928
5.821
5.928
139,145
+0.10(+1.69%)
Apr 24, 2017
5.857
5.902
5.812
5.830
129,047
+0.04(+0.77%)
Apr 21, 2017
5.830
5.857
5.776
5.785
62,859
-0.07(-1.22%)
Apr 20, 2017
5.973
6.009
5.830
5.857
79,910
-0.02(-0.30%)
Apr 19, 2017
5.955
5.991
5.839
5.875
98,685
-0.04(-0.76%)
Apr 18, 2017
5.964
6.018
5.884
5.919
135,829
-0.09(-1.49%)
Apr 17, 2017
6.107
6.124
5.964
6.009
73,802
-0.05(-0.89%)
Apr 13, 2017
6.090
6.179
6.027
6.063
39,940
-0.04(-0.73%)
Apr 12, 2017
6.179
6.278
6.081
6.107
57,418
-0.08(-1.30%)
Apr 11, 2017
6.036
6.224
6.036
6.188
46,174
+0.13(+2.07%)
Apr 10, 2017
6.179
6.287
6.054
6.063
98,523
-0.06(-1.02%)
Apr 07, 2017
6.179
6.287
6.099
6.125
147,458
-0.09(-1.44%)
Apr 06, 2017
6.161
6.251
6.134
6.215
54,272
+0.09(+1.46%)
Apr 05, 2017
6.188
6.224
5.973
6.125
200,885
-0.04(-0.73%)
Apr 04, 2017
6.224
6.271
6.125
6.170
124,188
-0.06(-1.01%)
Apr 03, 2017
6.224
6.304
6.134
6.233
100,440
-0.04(-0.71%)
Mar 31, 2017
6.197
6.313
6.179
6.278
48,753
+0.08(+1.30%)
Mar 30, 2017
6.161
6.269
6.143
6.197
83,483
+0.01(+0.14%)
Mar 29, 2017
6.161
6.251
6.152
6.188
43,210
-0.02(-0.29%)
Mar 28, 2017
6.090
6.215
6.090
6.206
77,256
+0.07(+1.17%)
Mar 27, 2017
6.027
6.215
6.000
6.134
104,190
+0.04(+0.74%)
Mar 24, 2017
6.125
6.215
6.022
6.090
71,364
-0.04(-0.58%)
Mar 23, 2017
5.946
6.179
5.929
6.125
95,828
+0.17(+2.86%)
Mar 22, 2017
6.018
6.063
5.937
5.955
131,692
-0.07(-1.19%)
Mar 21, 2017
6.179
6.233
6.027
6.027
110,124
-0.15(-2.46%)
Mar 20, 2017
6.278
6.287
6.161
6.179
73,657
-0.11(-1.71%)
Mar 17, 2017
6.278
6.403
6.179
6.287
57,952
+0.02(+0.29%)
Mar 16, 2017
6.170
6.358
6.152
6.269
115,651
+0.14(+2.34%)
Mar 15, 2017
6.027
6.179
6.018
6.125
76,349
+0.11(+1.79%)
Mar 14, 2017
6.143
6.170
5.991
6.018
84,112
-0.11(-1.75%)
Mar 13, 2017
6.000
6.161
5.991
6.125
169,863
+0.11(+1.79%)
Mar 10, 2017
5.812
6.045
5.740
6.018
114,292
+0.19(+3.23%)
Mar 09, 2017
5.902
6.004
5.821
5.830
104,383
-0.09(-1.51%)
Mar 08, 2017
5.893
5.982
5.884
5.919
104,734
+0.07(+1.23%)
Mar 07, 2017
5.731
5.946
5.677
5.848
208,001
+0.15(+2.67%)
Mar 06, 2017
5.785
5.785
5.659
5.696
239,851
-0.13(-2.30%)
Mar 03, 2017
5.866
5.919
5.763
5.830
145,194
-0.11(-1.81%)
Mar 02, 2017
6.072
6.107
5.848
5.937
183,503
-0.14(-2.36%)
Mar 01, 2017
6.090
6.161
6.045
6.081
126,650
+0.00(+0.00%)
Feb 28, 2017
6.099
6.161
6.018
6.081
113,115
-0.01(-0.15%)
Feb 27, 2017
6.215
6.287
6.019
6.090
279,565
-0.20(-3.13%)
Feb 24, 2017
6.215
6.394
6.215
6.287
94,707
+0.01(+0.14%)
Feb 23, 2017
6.403
6.421
6.179
6.278
190,637
-0.11(-1.68%)
Feb 22, 2017
6.412
6.448
6.358
6.385
101,844
-0.06(-0.97%)
Feb 21, 2017
6.475
6.502
6.403
6.448
204,522
+0.07(+1.12%)
Feb 17, 2017
6.376
6.376
6.376
0
+0.01(+0.14%)
Feb 16, 2017
6.430
6.448
6.313
6.367
146,069
+0.04(+0.71%)
Feb 15, 2017
6.421
6.470
6.296
6.322
288,685
-0.10(-1.53%)
Feb 14, 2017
6.376
6.493
6.358
6.421
183,293
+0.04(+0.70%)
Feb 13, 2017
6.224
6.475
6.197
6.376
534,472
+0.19(+3.04%)
Feb 10, 2017
6.107
6.224
6.090
6.188
171,813
+0.06(+1.02%)
Feb 09, 2017
6.215
6.340
6.090
6.125
398,740
-0.10(-1.58%)
Feb 08, 2017
6.045
6.269
6.000
6.224
801,190
+0.25(+4.20%)
Feb 07, 2017
6.054
6.054
5.848
5.973
153,869
-0.04(-0.60%)
Feb 06, 2017
5.910
6.143
5.748
6.009
794,441
+0.31(+5.50%)
Feb 03, 2017
5.696
5.731
5.628
5.696
73,563
+0.07(+1.27%)
Feb 02, 2017
5.660
5.731
5.606
5.624
68,587
-0.03(-0.48%)
Feb 01, 2017
5.875
5.910
5.552
5.651
243,770
-0.26(-4.39%)
Jan 31, 2017
6.063
6.090
5.722
5.910
244,303
+0.19(+3.29%)
Jan 30, 2017
5.740
5.812
5.642
5.722
81,584
-0.03(-0.47%)
Jan 27, 2017
5.767
5.794
5.696
5.749
79,220
+0.00(+0.00%)
Jan 26, 2017
5.713
5.776
5.678
5.749
112,800
+0.01(+0.16%)
Jan 25, 2017
5.642
5.767
5.606
5.740
131,491
+0.15(+2.72%)
Jan 24, 2017
5.382
5.624
5.382
5.588
138,525
+0.21(+4.00%)
Jan 23, 2017
5.454
5.507
5.454
5.373
140,986
-0.18(-3.23%)
Jan 20, 2017
5.713
5.749
5.516
5.552
73,823
-0.03(-0.48%)
Jan 19, 2017
5.597
5.633
5.503
5.579
96,523
-0.01(-0.16%)
Jan 18, 2017
5.543
5.740
5.507
5.588
96,794
+0.02(+0.32%)
Jan 17, 2017
5.713
5.785
5.516
5.570
169,554
-0.18(-3.12%)
Jan 13, 2017
5.749
5.749
5.749
0
-0.01(-0.16%)
Jan 12, 2017
5.749
5.821
5.727
5.758
112,628
-0.02(-0.31%)
Jan 11, 2017
5.696
5.776
5.669
5.776
94,860
+0.11(+1.89%)
Jan 10, 2017
5.669
5.776
5.660
5.669
80,949
+0.02(+0.32%)
Jan 09, 2017
5.722
5.758
5.633
5.651
107,141
-0.09(-1.56%)
Jan 06, 2017
5.642
5.776
5.543
5.740
113,225
+0.11(+1.91%)
Jan 05, 2017
5.803
5.821
5.606
5.633
113,445
-0.20(-3.38%)
Jan 04, 2017
5.910
5.928
5.812
5.830
180,910
-0.07(-1.21%)
Jan 03, 2017
5.839
5.919
5.731
5.902
219,714
+0.21(+3.78%)
Dec 30, 2016
5.687
5.687
5.687
0
-0.03(-0.47%)
Dec 29, 2016
5.624
5.767
5.624
5.713
101,087
+0.07(+1.27%)
Dec 28, 2016
5.749
5.795
5.642
5.642
141,943
-0.13(-2.17%)
Dec 27, 2016
5.678
5.812
5.669
5.767
124,933
+0.06(+1.10%)
Dec 23, 2016
5.705
5.705
5.705
0
+0.01(+0.16%)
Dec 22, 2016
5.767
5.812
5.651
5.696
93,149
-0.08(-1.40%)
Dec 21, 2016
5.687
5.821
5.687
5.776
119,208
+0.08(+1.42%)
Dec 20, 2016
5.660
5.748
5.570
5.696
202,035
+0.06(+1.11%)
Dec 19, 2016
5.705
5.713
5.615
5.633
166,093
+0.00(+0.00%)
Dec 16, 2016
5.678
5.812
5.633
5.633
145,339
-0.04(-0.79%)
Dec 15, 2016
5.633
5.722
5.606
5.678
127,998
+0.00(+0.00%)
Dec 14, 2016
5.642
5.731
5.588
5.678
174,918
+0.03(+0.48%)
Dec 13, 2016
5.687
5.758
5.642
5.651
172,432
-0.04(-0.63%)
Dec 12, 2016
5.543
5.731
5.534
5.687
362,134
+0.11(+1.93%)
Dec 09, 2016
5.588
5.642
5.516
5.579
132,064
-0.02(-0.32%)
Dec 08, 2016
5.481
5.597
5.445
5.597
181,416
+0.18(+3.31%)
Dec 07, 2016
5.373
5.507
5.265
5.418
175,467
+0.04(+0.67%)
Dec 06, 2016
5.194
5.454
5.024
5.382
206,701
+0.17(+3.26%)
Dec 05, 2016
5.454
5.651
5.194
5.212
628,805
-0.30(-5.37%)
Dec 02, 2016
5.481
5.588
5.409
5.507
116,551
+0.01(+0.16%)
Dec 01, 2016
5.543
5.588
5.454
5.499
148,032
-0.11(-1.92%)
Nov 30, 2016
5.597
5.633
5.570
5.606
108,664
+0.01(+0.16%)
Nov 29, 2016
5.588
5.687
5.577
5.597
124,976
+0.00(+0.00%)
Nov 28, 2016
5.651
5.669
5.588
5.597
167,898
-0.04(-0.79%)
Nov 25, 2016
5.615
5.669
5.588
5.642
124,882
+0.04(+0.80%)
Nov 23, 2016
5.597
5.597
5.597
0
+0.06(+1.13%)
Nov 22, 2016
5.481
5.624
5.481
5.534
253,282
+0.04(+0.82%)
Nov 21, 2016
5.463
5.633
5.427
5.490
280,358
+0.04(+0.66%)
Nov 18, 2016
5.445
5.543
5.409
5.454
160,839
-0.01(-0.16%)
Nov 17, 2016
5.472
5.499
5.391
5.463
212,822
-0.04(-0.81%)
Nov 16, 2016
5.149
5.525
4.988
5.507
436,244
+0.27(+5.13%)
Nov 15, 2016
5.364
5.373
5.185
5.239
227,340
-0.09(-1.68%)
Nov 14, 2016
5.185
5.373
5.176
5.328
355,520
+0.12(+2.23%)
Nov 11, 2016
4.773
5.319
4.746
5.212
664,292
+0.45(+9.40%)
Nov 10, 2016
4.773
4.863
4.693
4.764
141,113
-0.06(-1.30%)
Nov 09, 2016
4.657
4.899
4.657
4.827
155,082
+0.06(+1.32%)
Nov 08, 2016
4.702
4.827
4.675
4.764
89,082
+0.01(+0.19%)
Nov 07, 2016
4.728
4.836
4.639
4.755
185,568
-0.02(-0.38%)
Nov 04, 2016
4.809
4.854
4.764
4.773
78,281
-0.01(-0.19%)
Nov 03, 2016
4.836
4.836
4.773
4.782
114,989
-0.01(-0.19%)
Nov 02, 2016
4.782
4.836
4.782
4.791
123,766
+0.00(+0.00%)
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.