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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 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, 2016
17.42
17.62
17.41
17.51
25,648,068
+0.15(+0.85%)
Oct 28, 2016
17.47
17.74
17.33
17.36
29,557,056
-0.03(-0.17%)
Oct 27, 2016
17.89
17.92
17.32
17.39
39,494,628
-0.36(-2.05%)
Oct 26, 2016
17.53
17.95
17.52
17.75
33,917,656
+0.07(+0.40%)
Oct 25, 2016
17.37
17.79
17.28
17.68
40,383,980
+0.29(+1.64%)
Oct 24, 2016
16.73
17.42
16.73
17.40
34,527,248
+0.78(+4.69%)
Oct 21, 2016
16.60
16.65
16.46
16.62
28,403,778
-0.05(-0.28%)
Oct 20, 2016
16.54
16.72
16.31
16.66
31,712,314
+0.31(+1.90%)
Oct 19, 2016
16.28
16.43
16.19
16.35
20,228,540
-0.03(-0.21%)
Oct 18, 2016
16.36
16.48
16.30
16.39
27,371,788
+0.25(+1.52%)
Oct 17, 2016
16.23
16.38
16.12
16.14
19,845,176
-0.09(-0.58%)
Oct 14, 2016
16.27
16.38
16.14
16.23
33,599,460
+0.16(+0.98%)
Oct 13, 2016
16.15
16.19
15.67
16.08
39,641,512
-0.27(-1.63%)
Oct 12, 2016
16.20
16.43
16.07
16.34
42,672,796
+0.07(+0.45%)
Oct 11, 2016
16.45
16.48
16.14
16.27
39,483,596
-0.24(-1.45%)
Oct 10, 2016
16.53
16.62
16.35
16.51
29,246,656
+0.06(+0.37%)
Oct 07, 2016
16.68
16.72
16.40
16.45
29,090,120
-0.12(-0.73%)
Oct 06, 2016
16.58
16.69
16.30
16.57
36,579,872
-0.22(-1.30%)
Oct 05, 2016
16.95
17.12
16.73
16.79
31,024,526
-0.02(-0.10%)
Oct 04, 2016
16.86
17.15
16.68
16.80
28,613,182
-0.04(-0.22%)
Oct 03, 2016
16.86
17.10
16.81
16.84
24,561,386
-0.02(-0.10%)
Sep 30, 2016
16.67
17.02
16.57
16.86
43,654,128
+0.28(+1.66%)
Sep 29, 2016
16.40
16.63
16.25
16.58
34,188,472
+0.15(+0.93%)
Sep 28, 2016
16.39
16.44
16.22
16.43
32,474,262
+0.06(+0.36%)
Sep 27, 2016
15.77
16.39
15.76
16.37
40,898,964
+0.54(+3.42%)
Sep 26, 2016
15.80
15.89
15.63
15.83
23,375,072
-0.15(-0.94%)
Sep 23, 2016
16.02
16.06
15.91
15.98
28,061,070
-0.02(-0.11%)
Sep 22, 2016
16.05
16.10
15.90
16.00
31,367,578
+0.04(+0.25%)
Sep 21, 2016
15.57
15.99
15.57
15.96
34,166,032
+0.44(+2.81%)
Sep 20, 2016
15.84
15.84
15.43
15.52
33,647,752
-0.14(-0.91%)
Sep 19, 2016
15.62
16.05
15.55
15.66
42,385,920
+0.20(+1.32%)
Sep 16, 2016
15.48
15.56
15.28
15.46
91,707,720
+0.04(+0.24%)
Sep 15, 2016
14.88
15.44
14.85
15.42
52,365,424
+0.56(+3.79%)
Sep 14, 2016
14.76
14.91
14.64
14.86
32,455,068
+0.13(+0.89%)
Sep 13, 2016
14.91
15.08
14.65
14.73
47,941,484
-0.22(-1.45%)
Sep 12, 2016
14.45
14.97
14.10
14.95
60,781,264
+0.30(+2.07%)
Sep 09, 2016
15.24
15.33
14.51
14.64
70,907,136
-0.77(-4.98%)
Sep 08, 2016
15.28
15.43
15.11
15.41
32,092,894
+0.11(+0.72%)
Sep 07, 2016
15.48
15.55
15.21
15.30
40,436,952
-0.23(-1.47%)
Sep 06, 2016
15.44
15.53
15.36
15.53
31,141,966
+0.15(+0.94%)
Sep 02, 2016
15.57
15.38
15.38
15.38
32,838,718
-0.15(-0.98%)
Sep 01, 2016
15.10
15.59
15.09
15.54
43,541,492
+0.45(+2.95%)
Aug 31, 2016
15.19
15.23
15.05
15.09
39,477,420
-0.07(-0.47%)
Aug 30, 2016
15.23
15.31
15.12
15.16
29,007,972
-0.09(-0.58%)
Aug 29, 2016
15.32
15.38
15.22
15.25
27,906,748
-0.01(-0.06%)
Aug 26, 2016
15.18
15.35
15.06
15.26
30,488,924
+0.12(+0.81%)
Aug 25, 2016
15.24
15.25
14.95
15.14
41,251,600
-0.10(-0.66%)
Aug 24, 2016
15.53
15.54
15.17
15.24
30,319,236
-0.24(-1.54%)
Aug 23, 2016
15.51
15.58
15.43
15.48
34,522,876
+0.12(+0.81%)
Aug 22, 2016
15.34
15.37
15.15
15.35
24,917,212
+0.06(+0.42%)
Aug 19, 2016
15.24
15.40
15.18
15.29
29,683,216
+0.04(+0.26%)
Aug 18, 2016
14.99
15.27
14.93
15.25
33,766,052
+0.23(+1.55%)
Aug 17, 2016
15.37
15.41
14.89
15.02
60,593,392
-0.36(-2.32%)
Aug 16, 2016
15.44
15.47
15.33
15.37
29,283,842
-0.09(-0.60%)
Aug 15, 2016
15.50
15.59
15.26
15.47
58,365,056
-0.01(-0.09%)
Aug 12, 2016
15.20
15.56
14.89
15.48
145,153,120
+0.82(+5.59%)
Aug 11, 2016
14.44
14.72
14.41
14.66
68,958,200
+0.29(+2.03%)
Aug 10, 2016
14.59
14.61
14.32
14.37
38,224,668
-0.09(-0.65%)
Aug 09, 2016
14.50
14.60
14.42
14.46
37,906,076
+0.04(+0.26%)
Aug 08, 2016
14.49
14.52
14.27
14.42
31,042,532
+0.13(+0.93%)
Aug 05, 2016
14.22
14.30
14.15
14.29
37,830,984
+0.24(+1.69%)
Aug 04, 2016
13.86
14.12
13.84
14.05
27,758,070
+0.26(+1.85%)
Aug 03, 2016
13.74
13.82
13.67
13.80
30,518,718
+0.04(+0.27%)
Aug 02, 2016
14.00
14.00
13.63
13.76
28,759,528
-0.17(-1.22%)
Aug 01, 2016
14.08
14.13
13.84
13.93
30,651,134
-0.09(-0.65%)
Jul 29, 2016
13.85
14.06
13.60
14.02
41,699,420
+0.23(+1.64%)
Jul 28, 2016
13.80
13.90
13.75
13.80
22,582,190
+0.03(+0.21%)
Jul 27, 2016
14.03
14.05
13.68
13.77
45,471,560
-0.14(-1.01%)
Jul 26, 2016
13.79
13.98
13.77
13.91
52,372,216
+0.23(+1.71%)
Jul 25, 2016
13.51
13.70
13.45
13.67
31,815,214
+0.25(+1.85%)
Jul 22, 2016
13.12
13.42
13.02
13.42
32,147,746
+0.36(+2.72%)
Jul 21, 2016
13.28
13.33
13.02
13.07
36,784,236
-0.25(-1.84%)
Jul 20, 2016
13.19
13.38
13.13
13.31
30,181,870
+0.17(+1.31%)
Jul 19, 2016
13.00
13.19
12.98
13.14
38,957,048
+0.13(+1.04%)
Jul 18, 2016
13.10
13.12
12.96
13.01
25,756,094
+0.07(+0.51%)
Jul 15, 2016
12.93
13.00
12.73
12.94
43,636,604
-0.15(-1.16%)
Jul 14, 2016
13.03
13.21
12.92
13.09
32,255,186
+0.13(+1.02%)
Jul 13, 2016
12.99
13.06
12.94
12.96
33,043,110
-0.00(-0.04%)
Jul 12, 2016
12.92
13.08
12.75
12.97
44,463,244
+0.19(+1.50%)
Jul 11, 2016
12.67
12.87
12.65
12.77
45,683,448
+0.29(+2.30%)
Jul 08, 2016
12.13
12.55
12.01
12.49
49,064,696
+0.48(+4.01%)
Jul 07, 2016
11.78
12.05
11.73
12.01
40,251,816
+0.38(+3.25%)
Jul 05, 2016
11.39
11.65
11.30
11.63
37,778,548
+0.17(+1.48%)
Jul 01, 2016
11.48
11.46
11.46
11.46
22,243,950
-0.09(-0.74%)
Jun 30, 2016
11.47
11.61
11.38
11.54
43,864,932
+0.09(+0.77%)
Jun 29, 2016
11.37
11.54
11.34
11.46
32,466,186
+0.18(+1.63%)
Jun 28, 2016
11.32
11.33
11.12
11.27
38,882,444
+0.16(+1.46%)
Jun 27, 2016
11.14
11.22
10.95
11.11
45,813,192
-0.12(-1.07%)
Jun 24, 2016
11.42
11.63
11.12
11.23
103,609,000
-0.68(-5.69%)
Jun 23, 2016
11.71
11.92
11.70
11.91
30,301,328
+0.31(+2.67%)
Jun 22, 2016
11.63
11.71
11.58
11.60
20,627,296
-0.01(-0.09%)
Jun 21, 2016
11.73
11.76
11.59
11.61
21,634,162
-0.07(-0.61%)
Jun 20, 2016
11.66
11.83
11.65
11.68
29,908,222
+0.21(+1.80%)
Jun 17, 2016
11.69
11.69
11.43
11.47
47,952,032
-0.20(-1.75%)
Jun 16, 2016
11.54
11.70
11.43
11.68
25,088,554
+0.05(+0.40%)
Jun 15, 2016
11.61
11.73
11.48
11.63
30,647,902
+0.12(+1.02%)
Jun 14, 2016
11.46
11.57
11.33
11.51
30,373,726
+0.02(+0.19%)
Jun 13, 2016
11.36
11.71
11.36
11.49
48,418,420
+0.14(+1.28%)
Jun 10, 2016
11.50
11.60
11.33
11.34
40,725,836
-0.29(-2.49%)
Jun 09, 2016
11.30
11.65
11.28
11.63
48,070,004
+0.29(+2.60%)
Jun 08, 2016
11.38
11.42
11.25
11.34
23,886,046
-0.04(-0.32%)
Jun 07, 2016
11.42
11.49
11.37
11.38
19,684,756
+0.02(+0.19%)
Jun 06, 2016
11.44
11.53
11.30
11.35
32,834,040
-0.06(-0.52%)
Jun 03, 2016
11.46
11.48
11.21
11.41
46,941,340
-0.16(-1.40%)
Jun 02, 2016
11.56
11.67
11.44
11.58
33,484,120
+0.08(+0.70%)
Jun 01, 2016
11.42
11.61
11.38
11.49
39,407,112
+0.02(+0.19%)
May 31, 2016
11.32
11.50
11.31
11.47
41,995,640
+0.20(+1.79%)
May 27, 2016
11.22
11.27
11.27
11.27
28,243,326
+0.06(+0.55%)
May 26, 2016
11.11
11.29
11.08
11.21
31,550,642
+0.12(+1.06%)
May 25, 2016
11.17
11.22
11.00
11.09
46,705,744
-0.05(-0.42%)
May 24, 2016
10.91
11.17
10.88
11.14
42,329,992
+0.26(+2.43%)
May 23, 2016
10.90
10.95
10.81
10.87
42,219,300
+0.02(+0.16%)
May 20, 2016
10.73
10.90
10.72
10.86
39,919,040
+0.19(+1.79%)
May 19, 2016
10.58
10.74
10.56
10.67
40,714,764
+0.05(+0.44%)
May 18, 2016
10.29
10.74
10.29
10.62
55,222,848
+0.26(+2.56%)
May 17, 2016
10.29
10.43
10.15
10.36
64,137,008
+0.02(+0.21%)
May 16, 2016
9.961
10.48
9.929
10.33
99,298,792
+0.30(+2.95%)
May 13, 2016
9.599
10.04
9.599
10.04
215,399,968
+1.32(+15.21%)
May 12, 2016
8.896
8.935
8.555
8.712
68,372,176
-0.12(-1.36%)
May 11, 2016
8.834
8.930
8.785
8.832
33,490,900
+0.02(+0.28%)
May 10, 2016
8.695
8.822
8.611
8.807
27,514,482
+0.17(+1.93%)
May 09, 2016
8.675
8.712
8.570
8.641
34,023,752
-0.01(-0.14%)
May 06, 2016
8.550
8.676
8.533
8.653
18,703,840
+0.09(+1.03%)
May 05, 2016
8.585
8.665
8.501
8.565
25,200,220
+0.05(+0.60%)
May 04, 2016
8.607
8.614
8.425
8.514
53,665,708
-0.20(-2.28%)
May 03, 2016
8.717
8.751
8.636
8.712
22,866,720
-0.11(-1.19%)
May 02, 2016
8.785
8.871
8.744
8.817
26,138,502
+0.12(+1.32%)
Apr 29, 2016
8.829
8.849
8.607
8.702
32,857,522
-0.16(-1.85%)
Apr 28, 2016
9.082
9.136
8.844
8.866
38,912,440
-0.27(-2.98%)
Apr 27, 2016
8.913
9.143
8.896
9.138
35,969,624
+0.20(+2.28%)
Apr 26, 2016
8.981
9.084
8.896
8.935
21,897,056
+0.01(+0.08%)
Apr 25, 2016
8.886
8.976
8.861
8.927
19,597,038
+0.04(+0.50%)
Apr 22, 2016
8.947
9.008
8.853
8.883
22,817,536
-0.03(-0.38%)
Apr 21, 2016
8.930
8.972
8.878
8.918
18,190,164
-0.01(-0.11%)
Apr 20, 2016
8.878
8.981
8.869
8.927
20,432,684
+0.03(+0.39%)
Apr 19, 2016
9.089
9.106
8.837
8.893
31,555,866
-0.16(-1.79%)
Apr 18, 2016
9.077
9.077
8.967
9.055
31,368,408
-0.04(-0.43%)
Apr 15, 2016
9.021
9.175
8.992
9.094
44,602,892
+0.07(+0.79%)
Apr 14, 2016
8.974
9.062
8.937
9.023
42,520,024
+0.02(+0.27%)
Apr 13, 2016
8.817
9.001
8.817
8.998
35,797,932
+0.22(+2.51%)
Apr 12, 2016
8.817
8.829
8.607
8.778
29,883,178
-0.01(-0.11%)
Apr 11, 2016
8.785
8.932
8.758
8.788
39,555,344
+0.05(+0.62%)
Apr 08, 2016
8.749
8.805
8.647
8.734
26,124,020
+0.06(+0.65%)
Apr 07, 2016
8.712
8.790
8.641
8.678
38,592,516
-0.09(-1.03%)
Apr 06, 2016
8.646
8.773
8.482
8.768
46,274,796
+0.01(+0.14%)
Apr 05, 2016
8.690
8.837
8.656
8.756
34,660,232
-0.01(-0.14%)
Apr 04, 2016
8.927
8.974
8.734
8.768
40,210,808
-0.09(-0.97%)
Apr 01, 2016
8.673
8.859
8.607
8.854
35,551,252
+0.13(+1.46%)
Mar 31, 2016
8.798
8.817
8.658
8.727
38,773,644
-0.03(-0.36%)
Mar 30, 2016
8.700
8.878
8.695
8.758
38,450,756
+0.09(+1.05%)
Mar 29, 2016
8.494
8.687
8.474
8.668
26,722,854
+0.14(+1.61%)
Mar 28, 2016
8.430
8.567
8.420
8.531
27,088,924
+0.09(+1.02%)
Mar 24, 2016
8.357
8.445
8.445
8.445
25,003,370
+0.01(+0.15%)
Mar 23, 2016
8.327
8.494
8.291
8.433
43,789,816
+0.14(+1.71%)
Mar 22, 2016
8.278
8.348
8.188
8.291
24,702,320
-0.01(-0.18%)
Mar 21, 2016
8.207
8.308
8.119
8.305
34,477,528
+0.02(+0.30%)
Mar 18, 2016
8.134
8.389
8.082
8.281
55,682,004
+0.24(+3.02%)
Mar 17, 2016
8.078
8.117
7.929
8.038
36,100,976
-0.07(-0.85%)
Mar 16, 2016
7.813
8.134
7.776
8.107
37,118,028
+0.24(+2.99%)
Mar 15, 2016
7.869
7.921
7.735
7.872
23,090,606
-0.04(-0.50%)
Mar 14, 2016
7.855
7.943
7.818
7.911
19,425,976
+0.02(+0.25%)
Mar 11, 2016
7.874
7.894
7.781
7.891
28,314,966
+0.13(+1.70%)
Mar 10, 2016
7.818
7.862
7.602
7.759
29,201,330
-0.01(-0.16%)
Mar 09, 2016
7.845
7.856
7.671
7.771
22,740,222
-0.00(-0.06%)
Mar 08, 2016
7.840
7.887
7.751
7.776
28,063,834
-0.14(-1.82%)
Mar 07, 2016
7.928
7.982
7.817
7.921
24,519,524
-0.05(-0.65%)
Mar 04, 2016
8.058
8.065
7.911
7.972
17,893,928
-0.02(-0.31%)
Mar 03, 2016
8.058
8.092
7.889
7.997
30,821,272
-0.07(-0.88%)
Mar 02, 2016
7.977
8.097
7.962
8.068
23,868,046
+0.05(+0.58%)
Mar 01, 2016
7.700
8.021
7.688
8.021
35,583,480
+0.34(+4.43%)
Feb 29, 2016
7.742
7.842
7.676
7.681
33,004,462
-0.05(-0.65%)
Feb 26, 2016
7.819
7.837
7.653
7.731
37,081,220
-0.05(-0.66%)
Feb 25, 2016
7.794
7.821
7.643
7.782
35,815,800
+0.02(+0.22%)
Feb 24, 2016
7.680
7.777
7.467
7.765
34,507,120
+0.05(+0.70%)
Feb 23, 2016
7.631
7.782
7.594
7.711
37,837,088
+0.02(+0.25%)
Feb 22, 2016
7.536
7.777
7.521
7.692
46,065,708
+0.26(+3.55%)
Feb 19, 2016
7.292
7.494
7.236
7.428
53,847,992
+0.10(+1.33%)
Feb 18, 2016
7.304
7.559
7.297
7.331
109,477,256
+0.58(+8.60%)
Feb 17, 2016
6.669
6.813
6.643
6.750
78,822,224
+0.16(+2.48%)
Feb 16, 2016
6.369
6.596
6.350
6.586
49,697,300
+0.31(+4.90%)
Feb 12, 2016
6.272
6.279
6.279
6.279
34,914,828
+0.10(+1.70%)
Feb 11, 2016
6.047
6.237
6.047
6.174
34,846,128
-0.03(-0.51%)
Feb 10, 2016
6.259
6.440
6.172
6.206
34,400,884
-0.01(-0.24%)
Feb 09, 2016
6.081
6.396
6.052
6.220
43,577,152
+0.07(+1.07%)
Feb 08, 2016
6.352
6.384
6.064
6.155
62,370,428
-0.30(-4.58%)
Feb 05, 2016
6.838
6.913
6.430
6.450
61,510,668
-0.43(-6.31%)
Feb 04, 2016
6.892
7.040
6.816
6.884
35,664,932
+0.00(+0.04%)
Feb 03, 2016
6.901
6.932
6.723
6.882
33,476,304
+0.03(+0.50%)
Feb 02, 2016
7.077
7.114
6.799
6.848
35,026,740
-0.30(-4.23%)
Feb 01, 2016
7.140
7.187
7.079
7.150
29,696,286
+0.00(+0.03%)
Jan 29, 2016
6.904
7.161
6.877
7.148
31,809,612
+0.30(+4.42%)
Jan 28, 2016
6.977
7.001
6.730
6.845
28,354,472
-0.08(-1.09%)
Jan 27, 2016
6.994
7.015
6.788
6.921
23,733,912
-0.08(-1.18%)
Jan 26, 2016
6.950
7.032
6.878
7.004
23,354,064
+0.07(+0.99%)
Jan 25, 2016
6.940
7.020
6.920
6.935
27,734,690
-0.01(-0.11%)
Jan 22, 2016
6.913
6.989
6.899
6.943
26,432,038
+0.16(+2.34%)
Jan 21, 2016
6.779
6.889
6.640
6.784
49,322,756
+0.08(+1.16%)
Jan 20, 2016
6.543
6.791
6.455
6.706
49,294,216
+0.04(+0.55%)
Jan 19, 2016
6.752
6.943
6.641
6.669
46,486,328
+0.05(+0.81%)
Jan 15, 2016
6.716
6.616
6.616
6.616
86,202,384
-0.38(-5.44%)
Jan 14, 2016
6.994
7.077
6.789
6.996
61,490,608
-0.14(-2.02%)
Jan 13, 2016
7.421
7.470
7.133
7.140
49,344,312
-0.22(-3.05%)
Jan 12, 2016
7.372
7.472
7.314
7.365
48,080,680
+0.12(+1.68%)
Jan 11, 2016
7.238
7.294
7.114
7.243
41,939,244
+0.01(+0.17%)
Jan 08, 2016
7.485
7.492
7.215
7.231
40,821,312
-0.16(-2.15%)
Jan 07, 2016
7.502
7.554
7.292
7.389
66,095,892
-0.31(-3.96%)
Jan 06, 2016
7.894
7.931
7.604
7.694
46,019,108
-0.33(-4.13%)
Jan 05, 2016
8.048
8.160
7.931
8.026
50,168,272
+0.13(+1.61%)
Jan 04, 2016
7.880
7.943
7.819
7.899
36,677,728
-0.14(-1.79%)
Dec 31, 2015
8.136
8.043
8.043
8.043
15,215,922
-0.10(-1.29%)
Dec 30, 2015
8.212
8.283
8.146
8.148
18,462,686
-0.07(-0.86%)
Dec 29, 2015
8.092
8.243
8.070
8.219
20,862,872
+0.13(+1.63%)
Dec 28, 2015
8.009
8.087
7.897
8.087
14,550,043
-0.01(-0.09%)
Dec 24, 2015
8.043
8.095
8.095
8.095
5,373,025
+0.03(+0.35%)
Dec 23, 2015
8.048
8.098
8.034
8.067
12,551,288
+0.03(+0.38%)
Dec 22, 2015
8.053
8.117
7.987
8.036
13,311,961
+0.01(+0.11%)
Dec 21, 2015
7.929
8.036
7.858
8.027
29,116,342
+0.18(+2.35%)
Dec 18, 2015
7.916
7.997
7.833
7.843
40,557,588
-0.13(-1.62%)
Dec 17, 2015
8.107
8.190
7.968
7.973
26,037,552
-0.12(-1.51%)
Dec 16, 2015
8.063
8.121
7.995
8.095
24,202,140
+0.05(+0.61%)
Dec 15, 2015
8.038
8.102
7.995
8.046
31,480,690
+0.10(+1.23%)
Dec 14, 2015
7.936
7.992
7.854
7.948
28,307,324
+0.02(+0.25%)
Dec 11, 2015
7.968
8.024
7.912
7.929
23,287,910
-0.12(-1.49%)
Dec 10, 2015
8.007
8.092
7.980
8.048
24,229,742
+0.07(+0.83%)
Dec 09, 2015
8.187
8.236
7.899
7.982
38,178,604
-0.21(-2.53%)
Dec 08, 2015
7.980
8.224
7.929
8.190
32,216,978
+0.11(+1.36%)
Dec 07, 2015
8.234
8.234
8.056
8.080
34,167,008
-0.16(-1.90%)
Dec 04, 2015
7.914
8.251
7.914
8.236
46,997,268
+0.32(+4.07%)
Dec 03, 2015
7.995
8.070
7.875
7.914
25,268,032
-0.02(-0.22%)
Dec 02, 2015
8.004
8.087
7.914
7.931
30,141,390
-0.06(-0.76%)
Dec 01, 2015
7.809
7.999
7.807
7.992
41,950,872
+0.25(+3.25%)
Nov 30, 2015
7.668
7.775
7.660
7.741
33,473,870
+0.08(+1.05%)
Nov 27, 2015
7.611
7.685
7.572
7.660
8,913,526
+0.06(+0.84%)
Nov 25, 2015
7.592
7.597
7.597
7.597
14,168,117
-0.01(-0.13%)
Nov 24, 2015
7.546
7.672
7.511
7.607
20,020,550
+0.06(+0.81%)
Nov 23, 2015
7.724
7.724
7.517
7.546
24,847,992
-0.11(-1.50%)
Nov 20, 2015
7.650
7.704
7.604
7.660
24,560,474
+0.07(+0.87%)
Nov 19, 2015
7.599
7.670
7.538
7.594
26,027,140
+0.02(+0.29%)
Nov 18, 2015
7.421
7.582
7.339
7.572
35,875,576
+0.18(+2.46%)
Nov 17, 2015
7.410
7.454
7.360
7.391
26,433,080
+0.00(+0.00%)
Nov 16, 2015
7.340
7.395
7.281
7.391
35,399,676
+0.15(+2.01%)
Nov 13, 2015
7.398
7.429
7.208
7.245
30,124,148
-0.15(-1.97%)
Nov 12, 2015
7.400
7.468
7.359
7.391
29,931,216
-0.03(-0.36%)
Nov 11, 2015
7.495
7.549
7.391
7.417
63,769,964
-0.07(-0.97%)
Nov 10, 2015
7.536
7.578
7.330
7.490
56,790,572
-0.15(-1.91%)
Nov 09, 2015
7.595
7.658
7.529
7.636
50,652,188
-0.03(-0.44%)
Nov 06, 2015
7.403
7.765
7.250
7.670
120,549,128
+0.93(+13.86%)
Nov 05, 2015
6.848
6.867
6.717
6.737
49,149,620
-0.08(-1.14%)
Nov 04, 2015
6.909
6.960
6.783
6.814
45,479,380
-0.11(-1.65%)
Nov 03, 2015
6.936
6.975
6.851
6.929
38,744,624
-0.05(-0.70%)
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.