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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
2.733
2.733
2.697
2.728
48,672
+0.07(+2.53%)
Oct 30, 2014
2.631
2.675
2.624
2.661
96,546
+0.01(+0.27%)
Oct 29, 2014
2.664
2.701
2.653
2.653
15,933
-0.01(-0.55%)
Oct 28, 2014
2.639
2.668
2.628
2.668
35,886
+0.03(+1.11%)
Oct 27, 2014
2.617
2.646
2.646
2.639
29,177
-0.01(-0.28%)
Oct 24, 2014
2.609
2.646
2.601
2.646
58,534
+0.04(+1.40%)
Oct 23, 2014
2.573
2.639
2.573
2.610
129,470
+0.04(+1.56%)
Oct 22, 2014
2.548
2.577
2.548
2.569
148,580
+0.04(+1.73%)
Oct 21, 2014
2.504
2.529
2.489
2.526
72,006
+0.05(+1.91%)
Oct 20, 2014
2.478
2.511
2.460
2.478
186,931
+0.00(+0.15%)
Oct 17, 2014
2.460
2.460
2.424
2.475
87,769
+0.05(+2.11%)
Oct 16, 2014
2.333
2.486
2.333
2.424
71,550
+0.07(+3.10%)
Oct 15, 2014
2.405
2.438
2.325
2.351
118,439
-0.11(-4.44%)
Oct 14, 2014
2.518
2.518
2.445
2.460
57,293
-0.02(-0.74%)
Oct 13, 2014
2.540
2.544
2.478
2.478
32,720
-0.07(-2.58%)
Oct 10, 2014
2.591
2.591
2.529
2.544
22,979
-0.02(-0.85%)
Oct 09, 2014
2.617
2.635
2.557
2.566
59,889
-0.07(-2.63%)
Oct 08, 2014
2.588
2.639
2.562
2.635
126,685
+0.04(+1.49%)
Oct 07, 2014
2.661
2.661
2.540
2.596
133,262
-0.23(-8.19%)
Oct 06, 2014
2.912
2.912
2.828
2.828
39,157
-0.05(-1.77%)
Oct 03, 2014
2.865
2.879
2.843
2.879
32,613
+0.04(+1.24%)
Oct 02, 2014
2.886
2.895
2.781
2.844
67,541
-0.04(-1.23%)
Oct 01, 2014
2.890
2.890
2.854
2.879
52,588
-0.04(-1.25%)
Sep 30, 2014
2.916
2.916
2.897
2.916
25,665
+0.01(+0.25%)
Sep 29, 2014
2.894
2.920
2.894
2.908
13,581
+0.00(+0.00%)
Sep 26, 2014
2.876
2.916
2.876
2.908
11,167
+0.02(+0.76%)
Sep 25, 2014
2.952
2.959
2.835
2.887
72,083
-0.04(-1.25%)
Sep 24, 2014
2.934
2.934
2.923
2.923
5,221
+0.00(+0.00%)
Sep 23, 2014
2.934
2.934
2.919
2.923
9,951
-0.01(-0.50%)
Sep 22, 2014
2.952
2.965
2.930
2.938
2,568
-0.03(-1.10%)
Sep 19, 2014
2.952
2.970
2.952
2.970
4,258
+0.01(+0.49%)
Sep 18, 2014
3.003
3.003
2.956
2.956
13,271
-0.03(-1.10%)
Sep 17, 2014
2.956
3.018
2.952
2.989
3,772
+0.03(+0.99%)
Sep 16, 2014
2.956
2.974
2.952
2.959
6,947
+0.00(+0.12%)
Sep 15, 2014
2.979
2.979
2.956
2.956
4,782
-0.02(-0.61%)
Sep 12, 2014
2.963
3.014
2.963
2.974
26,343
-0.01(-0.37%)
Sep 11, 2014
2.992
2.992
2.985
2.985
548
-0.01(-0.49%)
Sep 10, 2014
3.007
3.007
2.989
2.999
2,724
-0.03(-0.84%)
Sep 09, 2014
3.029
3.029
3.010
3.025
2,195
-0.01(-0.36%)
Sep 08, 2014
3.036
3.036
3.036
3.036
274
-0.00(-0.00%)
Sep 05, 2014
3.007
3.036
2.996
3.036
26,189
+0.01(+0.48%)
Sep 04, 2014
3.007
3.035
3.007
3.021
13,601
+0.02(+0.61%)
Sep 03, 2014
3.007
3.025
2.999
3.003
94,275
-0.01(-0.36%)
Sep 02, 2014
2.999
3.018
2.999
3.014
27,174
+0.02(+0.61%)
Aug 29, 2014
2.967
2.996
2.996
2.996
16,188
+0.03(+0.98%)
Aug 28, 2014
2.967
2.981
2.967
2.967
9,713
-0.04(-1.45%)
Aug 27, 2014
2.981
3.010
2.978
3.010
4,672
+0.04(+1.40%)
Aug 26, 2014
2.974
2.992
2.969
2.969
16,383
-0.02(-0.78%)
Aug 25, 2014
2.970
2.992
2.970
2.992
20,416
+0.02(+0.74%)
Aug 22, 2014
2.956
2.967
2.967
2.970
9,718
+0.00(+0.12%)
Aug 21, 2014
2.941
2.963
2.941
2.967
13,381
+0.01(+0.25%)
Aug 20, 2014
2.938
2.970
2.938
2.959
31,979
-0.01(-0.32%)
Aug 19, 2014
2.981
2.981
2.981
2.969
48,875
+0.01(+0.20%)
Aug 18, 2014
2.945
2.963
2.945
2.963
14,575
+0.03(+0.99%)
Aug 15, 2014
2.927
2.952
2.916
2.934
29,331
-0.00(-0.12%)
Aug 14, 2014
2.923
2.945
2.923
2.938
118,942
+0.03(+0.88%)
Aug 13, 2014
2.927
2.912
2.912
2.912
9,622
+0.00(+0.00%)
Aug 12, 2014
2.922
2.922
2.905
2.912
7,133
-0.00(-0.10%)
Aug 11, 2014
2.927
2.927
2.905
2.915
8,514
-0.01(-0.27%)
Aug 08, 2014
2.905
2.927
2.905
2.923
17,192
+0.01(+0.50%)
Aug 07, 2014
2.912
2.913
2.908
2.908
15,551
-0.00(-0.08%)
Aug 06, 2014
2.916
2.916
2.905
2.911
12,498
-0.04(-1.29%)
Aug 05, 2014
2.923
2.948
2.919
2.948
7,320
+0.03(+0.87%)
Aug 04, 2014
2.919
2.923
2.919
2.923
6,675
+0.00(+0.00%)
Aug 01, 2014
2.930
2.930
2.919
2.923
20,007
-0.01(-0.25%)
Jul 31, 2014
2.959
2.959
2.927
2.930
49,476
-0.04(-1.41%)
Jul 30, 2014
2.968
2.972
2.963
2.972
12,574
+0.00(+0.13%)
Jul 29, 2014
2.978
2.978
2.959
2.968
16,619
+0.01(+0.18%)
Jul 28, 2014
2.959
2.999
2.959
2.963
32,898
-0.03(-0.85%)
Jul 25, 2014
2.996
2.996
2.967
2.989
9,169
-0.01(-0.17%)
Jul 24, 2014
2.974
2.994
2.963
2.994
8,481
+0.02(+0.66%)
Jul 23, 2014
2.981
2.981
2.974
2.974
12,948
-0.00(-0.12%)
Jul 22, 2014
2.974
2.980
2.974
2.978
9,285
+0.02(+0.74%)
Jul 21, 2014
2.989
2.989
2.956
2.956
4,395
-0.01(-0.49%)
Jul 18, 2014
2.956
2.985
2.956
2.970
5,970
+0.00(+0.12%)
Jul 17, 2014
2.967
2.967
2.963
2.967
10,574
-0.00(-0.12%)
Jul 16, 2014
2.967
2.976
2.963
2.970
16,040
+0.00(+0.12%)
Jul 15, 2014
2.971
2.974
2.967
2.967
7,542
-0.01(-0.25%)
Jul 14, 2014
2.974
2.974
2.959
2.974
10,528
+0.01(+0.49%)
Jul 11, 2014
2.956
2.960
2.948
2.959
13,861
+0.01(+0.37%)
Jul 10, 2014
2.945
2.952
2.922
2.948
43,379
-0.01(-0.25%)
Jul 09, 2014
2.967
2.967
2.945
2.956
16,377
+0.00(+0.00%)
Jul 08, 2014
3.007
3.007
2.923
2.956
61,928
-0.04(-1.34%)
Jul 07, 2014
2.985
2.996
2.978
2.996
28,730
+0.01(+0.24%)
Jul 03, 2014
2.981
2.989
2.989
2.989
15,914
+0.01(+0.37%)
Jul 02, 2014
2.985
2.999
2.949
2.978
27,718
-0.03(-0.85%)
Jul 01, 2014
2.999
3.003
2.996
3.003
6,398
+0.03(+1.10%)
Jun 30, 2014
2.971
2.981
2.970
2.970
4,461
+0.00(+0.00%)
Jun 27, 2014
2.938
2.970
2.938
2.970
44,252
+0.02(+0.74%)
Jun 26, 2014
2.952
2.959
2.938
2.948
21,503
-0.01(-0.49%)
Jun 25, 2014
2.938
2.963
2.938
2.963
17,565
+0.01(+0.37%)
Jun 24, 2014
2.952
2.977
2.952
2.952
47,105
-0.02(-0.61%)
Jun 23, 2014
2.970
2.981
2.948
2.970
34,901
+0.01(+0.49%)
Jun 20, 2014
2.928
2.970
2.928
2.956
20,016
+0.00(+0.00%)
Jun 19, 2014
2.934
2.959
2.924
2.956
74,140
+0.01(+0.25%)
Jun 18, 2014
2.959
2.959
2.931
2.948
48,261
+0.00(+0.00%)
Jun 17, 2014
2.938
2.952
2.937
2.948
8,662
+0.01(+0.37%)
Jun 16, 2014
2.934
2.938
2.934
2.938
33,515
+0.01(+0.25%)
Jun 13, 2014
2.963
2.963
2.930
2.930
9,781
-0.01(-0.31%)
Jun 12, 2014
2.938
2.956
2.919
2.939
67,942
-0.04(-1.41%)
Jun 11, 2014
2.959
2.981
2.916
2.981
118,810
+0.01(+0.49%)
Jun 10, 2014
2.959
2.992
2.952
2.967
58,031
-0.01(-0.31%)
Jun 06, 2014
2.970
2.996
2.970
2.976
68,551
+0.01(+0.18%)
Jun 05, 2014
2.978
2.978
2.959
2.970
49,501
-0.01(-0.24%)
Jun 04, 2014
2.985
2.996
2.974
2.978
32,226
-0.02(-0.73%)
Jun 03, 2014
3.018
3.021
2.978
2.999
47,572
+0.01(+0.24%)
Jun 02, 2014
2.992
3.014
2.989
2.992
17,708
-0.03(-0.96%)
May 30, 2014
2.992
3.021
2.992
3.021
11,685
+0.01(+0.48%)
May 29, 2014
2.980
3.014
2.974
3.007
14,819
+0.02(+0.65%)
May 28, 2014
2.990
3.021
2.967
2.987
20,927
+0.00(+0.08%)
May 27, 2014
2.981
3.040
2.981
2.985
1,852
-0.04(-1.43%)
May 23, 2014
3.029
3.028
3.028
3.028
274
+0.08(+2.66%)
May 22, 2014
2.952
2.952
2.950
2.950
2,057
+0.01(+0.17%)
May 21, 2014
2.934
2.945
2.934
2.945
658
+0.03(+1.00%)
May 20, 2014
2.948
2.948
2.916
2.916
5,668
-0.00(-0.00%)
May 16, 2014
2.916
2.916
2.916
2.916
246
-0.00(-0.12%)
May 15, 2014
2.934
2.946
2.916
2.919
10,146
-0.03(-0.99%)
May 14, 2014
2.967
2.967
2.948
2.948
11,535
-0.02(-0.74%)
May 13, 2014
2.970
3.025
2.970
2.970
22,496
-0.00(-0.12%)
May 12, 2014
2.963
2.974
2.959
2.974
15,392
+0.03(+0.99%)
May 09, 2014
2.966
2.967
2.945
2.945
4,702
+0.02(+0.62%)
May 08, 2014
2.952
2.952
2.927
2.927
6,275
-0.02(-0.74%)
May 07, 2014
2.934
2.948
2.934
2.948
1,278
-0.02(-0.60%)
May 06, 2014
2.966
2.966
2.966
2.966
274
+0.03(+0.98%)
May 05, 2014
2.938
2.938
2.938
2.938
1,684
-0.01(-0.49%)
May 02, 2014
2.952
2.952
2.952
2.952
3,073
-0.01(-0.25%)
May 01, 2014
2.934
2.966
2.934
2.959
4,664
+0.04(+1.25%)
Apr 30, 2014
2.928
2.928
2.923
2.923
3,794
-0.03(-0.99%)
Apr 29, 2014
2.974
2.974
2.919
2.952
10,390
+0.01(+0.37%)
Apr 28, 2014
2.963
2.963
2.930
2.941
1,887
+0.01(+0.37%)
Apr 25, 2014
2.905
2.938
2.897
2.930
9,112
-0.01(-0.25%)
Apr 24, 2014
2.967
2.967
2.934
2.938
25,270
-0.02(-0.74%)
Apr 23, 2014
2.938
2.970
2.938
2.959
5,981
+0.01(+0.23%)
Apr 22, 2014
2.934
2.956
2.934
2.952
36,237
+0.01(+0.51%)
Apr 21, 2014
2.938
2.938
2.934
2.938
2,688
+0.01(+0.25%)
Apr 17, 2014
2.930
2.930
2.930
2.930
11,249
+0.00(+0.12%)
Apr 16, 2014
2.912
2.927
2.912
2.927
11,002
+0.02(+0.64%)
Apr 15, 2014
2.916
2.916
2.897
2.908
14,698
+0.00(+0.09%)
Apr 14, 2014
2.905
2.916
2.905
2.905
31,337
-0.01(-0.22%)
Apr 11, 2014
2.916
2.916
2.905
2.912
22,790
-0.00(-0.13%)
Apr 10, 2014
2.953
2.953
2.916
2.916
20,145
-0.06(-2.06%)
Apr 09, 2014
2.927
2.981
2.927
2.977
13,013
+0.04(+1.34%)
Apr 08, 2014
2.952
2.952
2.938
2.938
4,494
-0.01(-0.50%)
Apr 07, 2014
2.996
2.996
2.938
2.952
47,012
-0.05(-1.70%)
Apr 04, 2014
3.003
3.050
3.003
3.003
20,787
+0.00(+0.02%)
Apr 03, 2014
2.989
3.002
2.989
3.002
14,009
+0.01(+0.34%)
Apr 02, 2014
2.989
3.007
2.989
2.992
12,322
+0.01(+0.44%)
Apr 01, 2014
2.981
2.996
2.963
2.979
37,892
+0.00(+0.05%)
Mar 31, 2014
2.981
2.981
2.978
2.978
24,370
+0.00(+0.12%)
Mar 28, 2014
2.948
2.985
2.946
2.974
52,662
+0.03(+0.98%)
Mar 27, 2014
2.945
2.995
2.928
2.945
253,630
-0.03(-0.97%)
Mar 26, 2014
2.934
3.080
2.908
2.974
681,431
+0.04(+1.37%)
Mar 25, 2014
2.919
2.934
2.919
2.934
2,743
+0.00(+0.00%)
Mar 24, 2014
2.934
2.934
2.929
2.934
11,439
-0.02(-0.62%)
Mar 21, 2014
2.941
2.959
2.921
2.952
17,011
+0.02(+0.63%)
Mar 20, 2014
2.916
2.933
2.916
2.933
2,488
-0.00(-0.01%)
Mar 19, 2014
2.916
2.934
2.916
2.934
20,153
+0.02(+0.75%)
Mar 18, 2014
2.897
2.912
2.897
2.912
8,936
+0.03(+0.89%)
Mar 17, 2014
2.879
2.890
2.879
2.886
18,405
+0.02(+0.64%)
Mar 14, 2014
2.897
2.897
2.857
2.868
10,670
+0.01(+0.37%)
Mar 13, 2014
2.857
2.875
2.857
2.858
26,348
-0.01(-0.49%)
Mar 12, 2014
2.843
2.878
2.843
2.872
67,336
-0.01(-0.25%)
Mar 11, 2014
2.885
2.901
2.879
2.879
9,899
-0.01(-0.50%)
Mar 10, 2014
2.912
2.912
2.865
2.894
38,076
-0.01(-0.38%)
Mar 07, 2014
2.916
2.916
2.901
2.905
16,847
-0.00(-0.00%)
Mar 06, 2014
2.927
2.930
2.905
2.905
26,047
-0.01(-0.38%)
Mar 05, 2014
2.916
2.923
2.916
2.916
6,620
-0.00(-0.12%)
Mar 04, 2014
2.854
2.934
2.854
2.919
48,672
+0.05(+1.78%)
Mar 03, 2014
2.901
2.930
2.854
2.868
14,152
-0.04(-1.38%)
Feb 28, 2014
2.905
2.923
2.901
2.908
10,706
+0.00(+0.13%)
Feb 27, 2014
2.897
2.916
2.894
2.905
3,833
+0.00(+0.13%)
Feb 26, 2014
2.861
2.909
2.861
2.901
36,169
+0.00(+0.13%)
Feb 25, 2014
2.938
2.938
2.894
2.897
19,868
-0.06(-2.09%)
Feb 24, 2014
2.959
2.970
2.941
2.959
35,581
+0.01(+0.20%)
Feb 21, 2014
2.975
2.975
2.938
2.954
2,321
+0.02(+0.80%)
Feb 20, 2014
2.850
2.956
2.850
2.930
26,176
+0.08(+2.81%)
Feb 19, 2014
2.905
2.919
2.846
2.850
10,810
-0.10(-3.46%)
Feb 18, 2014
2.963
2.963
2.878
2.952
18,893
+0.01(+0.50%)
Feb 14, 2014
2.934
2.937
2.937
2.937
14,267
+0.00(+0.12%)
Feb 13, 2014
2.908
2.934
2.908
2.934
18,068
+0.02(+0.75%)
Feb 12, 2014
2.912
2.914
2.908
2.912
13,293
+0.00(+0.13%)
Feb 11, 2014
2.861
2.985
2.857
2.908
76,346
+0.07(+2.57%)
Feb 10, 2014
2.843
2.861
2.828
2.835
10,742
-0.01(-0.26%)
Feb 07, 2014
2.839
2.843
2.839
2.843
14,575
+0.00(+0.13%)
Feb 06, 2014
2.825
2.853
2.799
2.839
9,106
-0.00(-0.13%)
Feb 05, 2014
2.854
2.854
2.763
2.843
75,817
-0.01(-0.26%)
Feb 04, 2014
2.835
2.850
2.817
2.850
13,222
-0.01(-0.38%)
Feb 03, 2014
2.919
2.934
2.835
2.861
28,099
-0.09(-3.02%)
Jan 31, 2014
2.895
2.950
2.890
2.950
39,560
+0.03(+1.05%)
Jan 30, 2014
2.872
2.970
2.861
2.919
75,784
+0.02(+0.63%)
Jan 29, 2014
2.912
2.912
2.846
2.901
3,358
-0.03(-1.03%)
Jan 28, 2014
2.897
2.931
2.879
2.931
9,427
+0.02(+0.53%)
Jan 27, 2014
2.888
2.923
2.872
2.916
48,579
+0.04(+1.39%)
Jan 24, 2014
2.919
2.952
2.876
2.876
41,165
-0.08(-2.83%)
Jan 23, 2014
2.963
2.963
2.956
2.959
7,498
-0.03(-0.98%)
Jan 22, 2014
2.967
2.996
2.967
2.989
14,909
-0.01(-0.24%)
Jan 21, 2014
3.061
3.065
2.996
2.996
42,556
-0.03(-0.84%)
Jan 17, 2014
3.021
3.021
3.021
3.021
8,505
+0.03(+0.97%)
Jan 16, 2014
2.985
2.992
2.984
2.992
4,077
+0.01(+0.47%)
Jan 15, 2014
2.989
2.989
2.974
2.978
21,714
-0.01(-0.34%)
Jan 14, 2014
2.989
2.989
2.989
2.989
1,034
+0.00(+0.12%)
Jan 13, 2014
3.061
3.061
2.963
2.985
48,637
-0.02(-0.73%)
Jan 10, 2014
3.007
3.007
2.959
3.007
12,926
+0.01(+0.49%)
Jan 09, 2014
2.993
3.021
2.989
2.992
101,463
-0.02(-0.61%)
Jan 08, 2014
2.959
3.014
2.956
3.010
142,692
+0.05(+1.60%)
Jan 07, 2014
2.992
2.992
2.945
2.963
73,625
+0.03(+1.12%)
Jan 06, 2014
2.978
2.978
2.927
2.930
30,349
-0.02(-0.64%)
Jan 03, 2014
2.927
3.007
2.923
2.949
65,772
+0.00(+0.16%)
Jan 02, 2014
2.934
3.276
2.934
2.944
37,433
+0.01(+0.36%)
Dec 31, 2013
2.938
2.934
2.934
2.934
18,109
+0.00(+0.00%)
Dec 30, 2013
2.938
2.941
2.898
2.934
43,593
+0.01(+0.50%)
Dec 27, 2013
2.916
2.931
2.916
2.919
6,834
+0.00(+0.00%)
Dec 26, 2013
2.916
2.927
2.912
2.919
16,084
+0.00(+0.00%)
Dec 24, 2013
2.919
2.919
2.919
2.919
718
+0.01(+0.25%)
Dec 23, 2013
2.923
2.923
2.894
2.912
26,947
+0.02(+0.68%)
Dec 20, 2013
2.919
2.919
2.892
2.892
2,285
+0.01(+0.20%)
Dec 19, 2013
2.872
2.896
2.851
2.886
9,990
+0.03(+1.02%)
Dec 18, 2013
2.857
2.893
2.825
2.857
47,374
+0.03(+1.03%)
Dec 17, 2013
2.810
2.839
2.810
2.828
24,148
-0.00(-0.13%)
Dec 16, 2013
2.806
2.835
2.806
2.832
103,856
+0.01(+0.52%)
Dec 13, 2013
2.799
2.821
2.799
2.817
20,013
+0.00(+0.00%)
Dec 12, 2013
2.810
2.817
2.788
2.817
36,182
+0.01(+0.52%)
Dec 11, 2013
2.843
2.843
2.773
2.803
47,045
-0.04(-1.41%)
Dec 10, 2013
2.835
2.916
2.803
2.843
18,446
+0.01(+0.26%)
Dec 09, 2013
2.843
2.854
2.828
2.835
7,655
-0.02(-0.64%)
Dec 06, 2013
2.835
2.901
2.835
2.854
0
-0.01(-0.25%)
Dec 05, 2013
2.862
2.862
2.858
2.861
0
+0.00(+0.00%)
Dec 04, 2013
2.897
2.916
2.828
2.861
0
+0.02(+0.77%)
Dec 03, 2013
2.814
2.861
2.810
2.839
0
-0.00(-0.11%)
Dec 02, 2013
2.833
2.861
2.833
2.842
0
-0.01(-0.22%)
Nov 29, 2013
2.852
2.871
2.817
2.849
0
+0.03(+0.90%)
Nov 27, 2013
2.823
2.838
2.823
2.823
0
-0.02(-0.67%)
Nov 26, 2013
2.839
2.845
2.823
2.842
0
+0.02(+0.56%)
Nov 25, 2013
2.836
2.852
2.826
2.826
0
-0.03(-0.89%)
Nov 22, 2013
2.852
2.852
2.804
2.852
0
+0.00(+0.09%)
Nov 21, 2013
2.807
2.849
2.807
2.849
0
-0.00(-0.09%)
Nov 20, 2013
2.826
2.852
2.798
2.852
0
+0.02(+0.79%)
Nov 19, 2013
2.836
2.836
2.830
2.830
0
-0.01(-0.22%)
Nov 18, 2013
2.814
2.855
2.814
2.836
0
+0.01(+0.34%)
Nov 15, 2013
2.820
2.826
2.804
2.826
0
+0.04(+1.36%)
Nov 14, 2013
2.795
2.804
2.763
2.788
0
-0.01(-0.20%)
Nov 13, 2013
2.779
2.798
2.776
2.794
0
-0.00(-0.14%)
Nov 12, 2013
2.845
2.845
2.776
2.798
0
-0.01(-0.33%)
Nov 11, 2013
2.750
2.810
2.750
2.807
0
+0.05(+1.72%)
Nov 08, 2013
2.718
2.785
2.712
2.760
0
+0.00(+0.12%)
Nov 07, 2013
2.798
2.798
2.756
2.756
0
-0.06(-2.00%)
Nov 06, 2013
2.744
2.826
2.744
2.813
0
+0.00(+0.09%)
Nov 05, 2013
2.785
2.810
2.785
2.810
0
-0.00(-0.10%)
Nov 04, 2013
2.804
2.817
2.801
2.813
0
+0.00(+0.09%)
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.