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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.75
-0.55 (-3.59%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2016
4.787
4.818
4.382
4.397
76,619
-0.37(-7.70%)
Nov 29, 2016
4.665
4.780
4.609
4.764
39,833
+0.05(+1.14%)
Nov 28, 2016
4.818
4.925
4.696
4.711
39,140
-0.18(-3.60%)
Nov 25, 2016
4.902
4.902
4.833
4.887
11,791
+0.02(+0.31%)
Nov 23, 2016
4.872
4.872
4.872
0
+0.04(+0.79%)
Nov 22, 2016
4.703
4.849
4.581
4.833
22,101
+0.12(+2.60%)
Nov 21, 2016
4.764
4.872
4.665
4.711
52,147
-0.04(-0.81%)
Nov 18, 2016
4.604
4.774
4.566
4.749
28,958
+0.15(+3.33%)
Nov 17, 2016
4.734
4.764
4.535
4.596
34,081
-0.11(-2.28%)
Nov 16, 2016
4.537
4.862
4.468
4.703
56,396
+0.15(+3.33%)
Nov 15, 2016
4.665
4.756
4.544
4.552
60,063
-0.09(-1.96%)
Nov 14, 2016
4.923
4.997
4.590
4.643
88,144
-0.26(-5.25%)
Nov 11, 2016
4.415
4.900
4.355
4.900
105,507
+0.48(+10.79%)
Nov 10, 2016
4.006
4.453
3.900
4.423
47,433
+0.42(+10.40%)
Nov 09, 2016
3.923
4.006
3.878
4.006
66,239
+0.11(+2.72%)
Nov 08, 2016
3.953
3.961
3.840
3.900
27,376
-0.04(-0.96%)
Nov 07, 2016
3.961
4.022
3.916
3.938
27,489
+0.02(+0.58%)
Nov 04, 2016
4.446
4.462
3.916
3.916
51,327
-0.50(-11.32%)
Nov 03, 2016
4.006
4.468
4.006
4.415
64,486
+0.48(+12.12%)
Nov 02, 2016
3.969
3.973
3.885
3.938
77,184
-0.03(-0.76%)
Nov 01, 2016
3.900
4.052
3.900
3.969
90,357
+0.02(+0.58%)
Oct 31, 2016
4.022
4.022
3.908
3.946
59,690
-0.07(-1.70%)
Oct 28, 2016
4.097
4.143
4.014
4.014
55,930
-0.12(-2.93%)
Oct 27, 2016
4.143
4.181
4.128
4.135
32,964
-0.01(-0.18%)
Oct 26, 2016
4.166
4.181
4.128
4.143
26,695
-0.05(-1.08%)
Oct 25, 2016
4.196
4.219
4.173
4.188
17,948
-0.04(-0.90%)
Oct 24, 2016
4.264
4.272
4.200
4.226
29,735
-0.01(-0.18%)
Oct 21, 2016
4.158
4.241
4.097
4.234
147,758
+0.03(+0.72%)
Oct 20, 2016
4.188
4.211
4.139
4.203
29,899
+0.00(+0.00%)
Oct 19, 2016
4.196
4.219
4.192
4.203
55,757
+0.03(+0.73%)
Oct 18, 2016
4.249
4.272
4.158
4.173
63,649
-0.05(-1.25%)
Oct 17, 2016
4.279
4.287
4.219
4.226
30,017
-0.03(-0.71%)
Oct 14, 2016
4.332
4.332
4.249
4.256
51,883
-0.08(-1.75%)
Oct 13, 2016
4.393
4.393
4.294
4.332
35,721
-0.07(-1.55%)
Oct 12, 2016
4.294
4.461
4.294
4.400
31,493
+0.08(+1.75%)
Oct 11, 2016
4.347
4.362
4.317
4.325
29,549
-0.02(-0.52%)
Oct 10, 2016
4.332
4.362
4.321
4.347
39,031
+0.02(+0.53%)
Oct 07, 2016
4.362
4.385
4.325
4.325
24,669
-0.05(-1.04%)
Oct 06, 2016
4.408
4.408
4.370
4.370
18,106
-0.05(-1.20%)
Oct 05, 2016
4.415
4.438
4.385
4.423
31,719
+0.01(+0.17%)
Oct 04, 2016
4.415
4.476
4.378
4.415
54,697
+0.01(+0.17%)
Oct 03, 2016
4.476
4.491
4.385
4.408
30,764
-0.06(-1.36%)
Sep 30, 2016
4.446
4.484
4.378
4.468
67,061
+0.02(+0.51%)
Sep 29, 2016
4.605
4.650
4.431
4.446
51,925
-0.19(-4.09%)
Sep 28, 2016
4.582
4.650
4.544
4.635
24,326
+0.05(+1.16%)
Sep 27, 2016
4.688
4.688
4.559
4.582
10,013
-0.05(-0.98%)
Sep 26, 2016
4.643
4.665
4.597
4.628
20,564
-0.02(-0.49%)
Sep 23, 2016
4.681
4.681
4.643
4.650
24,509
-0.02(-0.49%)
Sep 22, 2016
4.635
4.673
4.635
4.673
34,252
+0.05(+1.15%)
Sep 21, 2016
4.499
4.658
4.468
4.620
26,213
+0.11(+2.52%)
Sep 20, 2016
4.665
4.665
4.491
4.506
29,669
-0.14(-3.09%)
Sep 19, 2016
4.476
4.665
4.476
4.650
58,734
+0.17(+3.72%)
Sep 16, 2016
4.529
4.529
4.309
4.484
161,021
+0.05(+1.02%)
Sep 15, 2016
4.703
4.703
4.423
4.438
58,738
-0.18(-3.93%)
Sep 14, 2016
4.552
4.681
4.356
4.620
101,601
+0.19(+4.27%)
Sep 13, 2016
4.643
4.681
4.431
4.431
122,179
-0.27(-5.65%)
Sep 12, 2016
4.506
4.696
4.506
4.696
82,884
+0.14(+3.16%)
Sep 09, 2016
4.681
4.681
4.544
4.552
57,389
-0.17(-3.53%)
Sep 08, 2016
4.665
4.726
4.643
4.718
40,923
+0.05(+1.14%)
Sep 07, 2016
4.688
4.734
4.658
4.665
62,406
-0.07(-1.44%)
Sep 06, 2016
4.711
4.734
4.612
4.734
40,929
+0.02(+0.48%)
Sep 02, 2016
4.665
4.711
4.711
4.711
94,141
+0.06(+1.30%)
Sep 01, 2016
4.832
4.870
4.635
4.650
69,606
-0.18(-3.76%)
Aug 31, 2016
4.809
4.840
4.726
4.832
33,172
+0.04(+0.79%)
Aug 30, 2016
4.764
4.840
4.734
4.794
76,521
+0.07(+1.44%)
Aug 29, 2016
4.688
4.734
4.639
4.726
18,300
+0.06(+1.30%)
Aug 26, 2016
4.855
4.923
4.590
4.665
65,232
-0.04(-0.81%)
Aug 25, 2016
4.612
4.741
4.612
4.703
38,018
+0.10(+2.14%)
Aug 24, 2016
4.696
4.847
4.590
4.605
78,331
+0.02(+0.50%)
Aug 23, 2016
4.923
5.120
4.559
4.582
161,893
-0.34(-6.92%)
Aug 22, 2016
5.067
5.105
4.855
4.923
46,763
-0.18(-3.56%)
Aug 19, 2016
5.135
5.173
5.044
5.105
23,840
-0.05(-0.88%)
Aug 18, 2016
5.165
5.218
5.090
5.150
60,789
+0.04(+0.74%)
Aug 17, 2016
5.127
5.177
5.059
5.112
54,276
-0.02(-0.30%)
Aug 16, 2016
5.165
5.165
5.067
5.127
28,579
-0.09(-1.74%)
Aug 15, 2016
4.938
5.226
4.938
5.218
62,262
+0.32(+6.49%)
Aug 12, 2016
4.900
5.080
4.848
4.900
88,391
+0.03(+0.62%)
Aug 11, 2016
4.968
5.132
4.870
4.870
92,676
-0.06(-1.22%)
Aug 10, 2016
5.272
5.290
4.893
4.930
62,124
-0.35(-6.68%)
Aug 09, 2016
5.388
5.437
5.245
5.283
41,312
-0.10(-1.81%)
Aug 08, 2016
5.020
5.619
4.945
5.380
109,477
+0.35(+6.86%)
Aug 05, 2016
4.773
5.050
4.773
5.035
38,662
+0.23(+4.68%)
Aug 04, 2016
4.878
5.118
4.803
4.810
73,931
+0.10(+2.07%)
Aug 03, 2016
4.675
4.765
4.487
4.713
108,799
+0.05(+1.13%)
Aug 02, 2016
4.773
4.773
4.623
4.660
60,049
-0.09(-1.90%)
Aug 01, 2016
4.818
4.833
4.645
4.750
33,764
-0.07(-1.40%)
Jul 29, 2016
4.788
4.900
4.698
4.818
28,124
+0.02(+0.47%)
Jul 28, 2016
5.133
5.133
4.690
4.795
178,553
-0.31(-6.03%)
Jul 27, 2016
5.058
5.118
5.005
5.103
34,279
+0.08(+1.64%)
Jul 26, 2016
5.290
5.290
4.968
5.020
80,758
-0.29(-5.51%)
Jul 25, 2016
5.013
5.358
4.998
5.313
109,549
+0.24(+4.73%)
Jul 22, 2016
5.088
5.118
4.945
5.073
55,463
+0.00(+0.00%)
Jul 21, 2016
5.290
5.305
5.058
5.073
109,517
-0.24(-4.52%)
Jul 20, 2016
5.230
5.343
5.118
5.313
26,826
+0.05(+1.00%)
Jul 19, 2016
5.245
5.320
5.170
5.260
76,207
+0.01(+0.14%)
Jul 18, 2016
5.358
5.358
5.215
5.253
53,073
-0.09(-1.69%)
Jul 15, 2016
5.358
5.373
5.193
5.343
103,612
+0.05(+0.85%)
Jul 14, 2016
5.182
5.355
5.155
5.298
52,516
+0.14(+2.77%)
Jul 13, 2016
5.140
5.185
5.035
5.155
51,902
+0.10(+1.93%)
Jul 12, 2016
4.844
5.185
4.825
5.058
71,151
+0.22(+4.50%)
Jul 11, 2016
4.840
4.893
4.668
4.840
97,220
+0.02(+0.47%)
Jul 08, 2016
4.623
4.825
4.675
4.818
56,631
+0.14(+3.05%)
Jul 07, 2016
4.900
4.923
4.638
4.675
69,098
-0.20(-4.15%)
Jul 06, 2016
4.780
4.893
4.780
4.878
101,845
+0.00(+0.00%)
Jul 05, 2016
5.065
5.065
4.840
4.878
91,495
-0.20(-3.85%)
Jul 01, 2016
5.095
5.073
5.073
5.073
57,435
-0.01(-0.15%)
Jun 30, 2016
4.983
5.103
4.975
5.080
85,224
+0.06(+1.20%)
Jun 29, 2016
5.050
5.058
4.964
5.020
99,826
+0.02(+0.45%)
Jun 28, 2016
4.938
5.125
4.930
4.998
66,779
+0.11(+2.15%)
Jun 27, 2016
4.938
4.998
4.788
4.893
64,584
-0.04(-0.76%)
Jun 24, 2016
4.878
5.028
4.878
4.930
289,697
-0.12(-2.38%)
Jun 23, 2016
5.065
5.200
4.960
5.050
102,650
+0.02(+0.30%)
Jun 22, 2016
5.200
5.200
4.908
5.035
106,062
-0.18(-3.45%)
Jun 21, 2016
5.253
5.305
5.178
5.215
35,232
-0.06(-1.14%)
Jun 20, 2016
5.395
5.395
5.253
5.275
92,875
-0.04(-0.71%)
Jun 17, 2016
5.410
5.425
5.193
5.313
130,410
-0.08(-1.53%)
Jun 16, 2016
5.343
5.395
5.245
5.395
62,966
+0.04(+0.70%)
Jun 15, 2016
5.365
5.425
5.320
5.358
57,324
+0.05(+0.85%)
Jun 14, 2016
5.425
5.478
5.253
5.313
55,570
-0.11(-2.07%)
Jun 13, 2016
5.561
5.617
5.320
5.425
167,937
-0.12(-2.17%)
Jun 10, 2016
5.539
5.613
5.531
5.546
54,372
-0.05(-0.81%)
Jun 09, 2016
5.523
5.613
5.523
5.591
48,826
-0.02(-0.27%)
Jun 08, 2016
5.568
5.621
5.448
5.606
42,490
+0.05(+0.81%)
Jun 07, 2016
5.598
5.658
5.470
5.561
56,681
-0.02(-0.40%)
Jun 06, 2016
5.516
5.628
5.427
5.583
59,391
+0.10(+1.78%)
Jun 03, 2016
5.643
5.643
5.418
5.486
49,431
-0.14(-2.53%)
Jun 02, 2016
5.913
5.913
5.568
5.628
114,911
-0.29(-4.94%)
Jun 01, 2016
5.583
5.936
5.576
5.921
112,879
+0.25(+4.36%)
May 31, 2016
5.508
5.688
5.486
5.673
66,127
+0.16(+2.86%)
May 27, 2016
5.673
5.516
5.516
5.516
44,375
-0.17(-2.91%)
May 26, 2016
5.538
5.726
5.500
5.681
75,783
+0.12(+2.16%)
May 25, 2016
5.463
5.613
5.403
5.561
88,057
+0.09(+1.65%)
May 24, 2016
5.658
5.793
5.470
5.470
93,424
-0.17(-3.06%)
May 23, 2016
5.703
5.771
5.643
5.643
46,090
-0.09(-1.57%)
May 20, 2016
5.440
5.733
5.425
5.733
56,678
+0.31(+5.67%)
May 19, 2016
5.474
5.478
5.298
5.425
72,087
-0.04(-0.69%)
May 18, 2016
5.493
5.598
5.350
5.463
61,142
+0.01(+0.28%)
May 17, 2016
5.846
5.846
5.313
5.448
73,489
-0.40(-6.80%)
May 16, 2016
5.861
5.943
5.801
5.846
34,912
+0.02(+0.39%)
May 13, 2016
5.778
5.838
5.711
5.823
48,453
+0.05(+0.91%)
May 12, 2016
5.733
5.823
5.576
5.771
40,609
+0.01(+0.13%)
May 11, 2016
5.867
5.922
5.756
5.763
39,637
-0.08(-1.40%)
May 10, 2016
5.815
5.942
5.748
5.845
61,475
-0.04(-0.63%)
May 09, 2016
5.979
5.979
5.823
5.882
103,569
-0.10(-1.74%)
May 06, 2016
5.547
6.083
5.547
5.987
83,974
+0.38(+6.77%)
May 05, 2016
5.607
5.726
5.465
5.607
158,525
+0.22(+4.15%)
May 04, 2016
5.004
5.778
4.929
5.383
328,288
+0.60(+12.44%)
May 03, 2016
5.287
5.361
4.758
4.788
101,466
-0.59(-10.94%)
May 02, 2016
5.525
5.540
5.257
5.376
92,959
-0.11(-2.04%)
Apr 29, 2016
5.733
5.733
5.391
5.488
62,432
-0.26(-4.53%)
Apr 28, 2016
5.890
5.923
5.726
5.748
41,487
-0.16(-2.65%)
Apr 27, 2016
6.024
6.061
5.823
5.905
71,298
-0.10(-1.61%)
Apr 26, 2016
5.912
6.083
5.853
6.001
39,382
+0.09(+1.51%)
Apr 25, 2016
6.106
6.124
5.853
5.912
36,867
-0.19(-3.05%)
Apr 22, 2016
6.061
6.135
5.972
6.098
89,565
+0.06(+0.99%)
Apr 21, 2016
6.016
6.180
5.860
6.039
106,652
+0.04(+0.75%)
Apr 20, 2016
6.098
6.225
5.994
5.994
181,186
-0.18(-2.90%)
Apr 19, 2016
6.158
6.247
6.018
6.173
171,493
-0.03(-0.48%)
Apr 18, 2016
4.952
6.314
4.952
6.202
617,134
+1.28(+26.02%)
Apr 15, 2016
5.108
5.190
4.870
4.922
357,416
-0.17(-3.36%)
Apr 14, 2016
5.287
5.287
5.033
5.093
120,412
-0.19(-3.53%)
Apr 13, 2016
5.257
5.428
5.104
5.279
88,974
+0.03(+0.57%)
Apr 12, 2016
5.547
5.547
4.706
5.249
471,030
-0.32(-5.75%)
Apr 11, 2016
5.443
5.704
5.428
5.570
50,599
+0.10(+1.77%)
Apr 08, 2016
5.503
5.622
5.421
5.473
59,847
+0.03(+0.55%)
Apr 07, 2016
5.309
5.503
5.309
5.443
42,131
+0.08(+1.53%)
Apr 06, 2016
5.309
5.517
5.234
5.361
88,296
+0.16(+3.00%)
Apr 05, 2016
5.428
5.443
5.078
5.205
150,314
-0.22(-4.12%)
Apr 04, 2016
5.488
5.577
5.398
5.428
80,943
-0.15(-2.67%)
Apr 01, 2016
5.592
5.696
5.487
5.577
90,333
-0.09(-1.58%)
Mar 31, 2016
5.830
5.897
5.644
5.666
58,810
-0.19(-3.18%)
Mar 30, 2016
5.942
6.031
5.793
5.853
64,785
-0.07(-1.13%)
Mar 29, 2016
5.733
5.994
5.674
5.920
106,020
+0.16(+2.85%)
Mar 28, 2016
5.838
5.912
5.689
5.756
49,988
-0.07(-1.15%)
Mar 24, 2016
5.599
5.823
5.823
5.823
49,691
+0.16(+2.76%)
Mar 23, 2016
6.024
6.106
5.666
5.666
67,876
-0.34(-5.58%)
Mar 22, 2016
5.853
6.083
5.771
6.001
93,249
+0.14(+2.41%)
Mar 21, 2016
5.972
6.080
5.860
5.860
69,224
-0.12(-1.99%)
Mar 18, 2016
5.905
6.001
5.838
5.979
81,820
+0.12(+2.03%)
Mar 17, 2016
5.793
5.920
5.793
5.860
87,552
+0.03(+0.51%)
Mar 16, 2016
5.800
5.905
5.771
5.830
101,055
-0.01(-0.13%)
Mar 15, 2016
5.808
5.882
5.785
5.838
72,011
-0.01(-0.25%)
Mar 14, 2016
6.068
6.068
5.808
5.853
207,509
-0.21(-3.44%)
Mar 11, 2016
5.920
6.061
5.912
6.061
100,569
+0.15(+2.52%)
Mar 10, 2016
6.188
6.255
5.875
5.912
126,810
-0.25(-4.11%)
Mar 09, 2016
6.418
6.433
5.882
6.165
303,830
-0.45(-6.76%)
Mar 08, 2016
7.543
7.576
6.441
6.612
189,300
-1.07(-13.95%)
Mar 07, 2016
7.491
7.870
7.491
7.684
90,595
+0.17(+2.28%)
Mar 04, 2016
7.468
7.468
7.282
7.513
96,748
+0.02(+0.30%)
Mar 03, 2016
7.074
7.513
7.059
7.491
96,652
+0.42(+5.89%)
Mar 02, 2016
6.887
7.074
6.873
7.074
53,394
+0.17(+2.48%)
Mar 01, 2016
6.843
7.007
6.783
6.902
75,328
+0.00(+0.00%)
Feb 29, 2016
6.887
7.051
6.887
6.902
81,002
+0.01(+0.11%)
Feb 26, 2016
6.910
7.118
6.858
6.895
75,090
-0.03(-0.43%)
Feb 25, 2016
6.850
6.932
6.746
6.925
59,866
+0.07(+1.09%)
Feb 24, 2016
6.657
6.917
6.444
6.850
57,231
+0.12(+1.77%)
Feb 23, 2016
6.917
6.917
6.642
6.731
91,398
-0.19(-2.69%)
Feb 22, 2016
7.044
7.230
6.917
6.917
49,463
-0.03(-0.43%)
Feb 19, 2016
7.103
7.230
6.873
6.947
48,014
-0.17(-2.41%)
Feb 18, 2016
7.237
7.282
7.059
7.118
63,711
-0.09(-1.24%)
Feb 17, 2016
6.873
7.371
6.873
7.208
117,869
+0.35(+5.10%)
Feb 16, 2016
6.627
6.873
6.619
6.858
95,038
+0.29(+4.42%)
Feb 12, 2016
6.411
6.567
6.567
6.567
75,880
+0.19(+3.04%)
Feb 11, 2016
6.217
6.478
6.121
6.374
87,103
+0.04(+0.59%)
Feb 10, 2016
6.247
6.411
6.143
6.336
55,090
+0.11(+1.79%)
Feb 09, 2016
6.106
6.359
6.076
6.225
50,189
+0.03(+0.48%)
Feb 08, 2016
5.964
6.240
5.912
6.195
74,858
+0.17(+2.84%)
Feb 05, 2016
6.240
6.392
5.994
6.024
67,824
-0.26(-4.15%)
Feb 04, 2016
6.255
6.307
6.091
6.284
91,181
+0.04(+0.60%)
Feb 03, 2016
6.255
6.329
6.068
6.247
89,126
+0.00(+0.00%)
Feb 02, 2016
6.061
6.255
6.019
6.247
97,246
+0.01(+0.24%)
Feb 01, 2016
6.255
6.292
6.083
6.232
149,535
-0.03(-0.48%)
Jan 29, 2016
6.188
6.329
6.188
6.262
161,175
+0.14(+2.31%)
Jan 28, 2016
6.158
6.269
6.061
6.121
46,718
+0.08(+1.36%)
Jan 27, 2016
6.217
6.269
6.024
6.039
64,891
-0.18(-2.87%)
Jan 26, 2016
6.135
6.262
6.068
6.217
60,583
+0.13(+2.20%)
Jan 25, 2016
6.456
6.515
6.068
6.083
79,248
-0.41(-6.31%)
Jan 22, 2016
6.217
6.545
6.068
6.493
122,769
+0.40(+6.60%)
Jan 21, 2016
5.964
6.329
5.875
6.091
137,084
+0.22(+3.81%)
Jan 20, 2016
5.577
5.911
5.212
5.867
122,986
+0.28(+5.07%)
Jan 19, 2016
5.785
5.785
5.443
5.584
124,087
-0.19(-3.23%)
Jan 15, 2016
5.823
5.771
5.771
5.771
129,063
-0.23(-3.85%)
Jan 14, 2016
6.031
6.195
5.830
6.001
146,189
-0.04(-0.74%)
Jan 13, 2016
6.292
6.426
5.949
6.046
112,722
-0.25(-3.91%)
Jan 12, 2016
6.672
6.726
5.979
6.292
127,824
-0.34(-5.16%)
Jan 11, 2016
6.932
7.148
6.456
6.634
143,109
-0.28(-3.99%)
Jan 08, 2016
6.925
7.014
6.828
6.910
70,664
+0.04(+0.65%)
Jan 07, 2016
6.947
7.066
6.597
6.865
88,191
-0.20(-2.85%)
Jan 06, 2016
7.237
7.304
6.925
7.066
100,716
-0.27(-3.65%)
Jan 05, 2016
7.744
7.744
7.081
7.334
117,129
-0.35(-4.55%)
Jan 04, 2016
8.153
8.205
7.595
7.684
129,586
-0.62(-7.44%)
Dec 31, 2015
8.116
8.302
8.302
8.302
75,477
+0.18(+2.20%)
Dec 30, 2015
8.191
8.424
8.064
8.124
64,343
-0.10(-1.27%)
Dec 29, 2015
8.191
8.280
8.071
8.228
43,712
+0.04(+0.55%)
Dec 28, 2015
8.183
8.183
8.049
8.183
45,250
-0.10(-1.26%)
Dec 24, 2015
8.362
8.287
8.287
8.287
105,695
+0.01(+0.18%)
Dec 23, 2015
8.540
8.749
8.124
8.272
202,234
-0.25(-2.97%)
Dec 22, 2015
8.079
8.548
8.012
8.526
108,138
+0.38(+4.66%)
Dec 21, 2015
8.071
8.176
7.647
8.146
122,481
+0.16(+2.05%)
Dec 18, 2015
7.610
8.019
7.565
7.982
308,333
+0.37(+4.89%)
Dec 17, 2015
7.364
7.699
7.178
7.610
193,942
+0.22(+2.92%)
Dec 16, 2015
6.895
7.416
6.880
7.394
111,154
+0.53(+7.70%)
Dec 15, 2015
6.880
6.984
6.724
6.865
110,367
+0.09(+1.32%)
Dec 14, 2015
6.843
6.940
6.619
6.776
164,398
-0.16(-2.26%)
Dec 11, 2015
7.252
7.394
6.850
6.932
205,083
-0.51(-6.90%)
Dec 10, 2015
7.617
7.640
7.401
7.446
75,991
-0.18(-2.34%)
Dec 09, 2015
7.505
7.692
7.446
7.625
140,523
+0.02(+0.29%)
Dec 08, 2015
7.587
7.736
7.468
7.602
65,821
-0.01(-0.20%)
Dec 07, 2015
8.526
8.526
7.260
7.617
183,302
-0.96(-11.20%)
Dec 04, 2015
8.459
8.705
8.205
8.578
202,373
+0.11(+1.32%)
Dec 03, 2015
8.496
8.749
8.406
8.466
120,259
-0.03(-0.35%)
Dec 02, 2015
8.578
8.615
8.436
8.496
49,448
-0.05(-0.61%)
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.