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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
4.502
4.538
4.502
4.511
2,938
+0.01(+0.20%)
Nov 29, 2018
4.437
4.538
4.437
4.502
9,233
-0.01(-0.20%)
Nov 28, 2018
4.465
4.520
4.465
4.511
6,386
+0.05(+1.23%)
Nov 27, 2018
4.420
4.538
4.420
4.456
14,885
-0.02(-0.41%)
Nov 26, 2018
4.520
4.529
4.474
4.474
20,602
-0.01(-0.20%)
Nov 23, 2018
4.447
4.484
4.447
4.484
10,622
-0.03(-0.61%)
Nov 21, 2018
4.511
4.511
4.511
0
+0.02(+0.41%)
Nov 20, 2018
4.490
4.517
4.490
4.493
14,223
-0.01(-0.20%)
Nov 19, 2018
4.493
4.502
4.474
4.502
26,755
+0.02(+0.41%)
Nov 16, 2018
4.474
4.484
4.438
4.484
13,688
+0.00(+0.00%)
Nov 15, 2018
4.410
4.484
4.383
4.484
48,426
+0.08(+1.87%)
Nov 14, 2018
4.511
4.511
4.401
4.401
28,202
-0.09(-2.03%)
Nov 13, 2018
4.512
4.529
4.493
4.493
25,954
-0.02(-0.40%)
Nov 12, 2018
4.493
4.538
4.493
4.511
23,553
-0.04(-0.80%)
Nov 09, 2018
4.538
4.557
4.538
4.547
4,489
-0.00(-0.00%)
Nov 08, 2018
4.526
4.548
4.526
4.548
5,436
+0.01(+0.12%)
Nov 07, 2018
4.547
4.566
4.520
4.542
31,594
+0.00(+0.08%)
Nov 06, 2018
4.566
4.575
4.529
4.538
21,093
-0.01(-0.20%)
Nov 05, 2018
4.502
4.584
4.383
4.547
45,874
+0.00(+0.00%)
Nov 02, 2018
4.566
4.566
4.493
4.547
6,899
+0.05(+1.01%)
Nov 01, 2018
4.420
4.547
4.420
4.502
23,167
+0.12(+2.71%)
Oct 31, 2018
4.593
4.593
4.383
4.383
18,627
-0.17(-3.81%)
Oct 30, 2018
4.502
4.575
4.465
4.557
48,903
+0.12(+2.67%)
Oct 29, 2018
4.529
4.583
4.438
4.438
58,733
-0.05(-1.21%)
Oct 26, 2018
4.529
4.560
4.356
4.492
83,962
-0.05(-1.00%)
Oct 25, 2018
4.583
4.628
4.374
4.538
101,895
-0.09(-1.96%)
Oct 24, 2018
4.628
4.665
4.628
4.628
9,487
+0.03(+0.59%)
Oct 23, 2018
4.601
4.610
4.492
4.601
60,367
+0.02(+0.40%)
Oct 22, 2018
4.583
4.595
4.538
4.583
11,243
-0.02(-0.39%)
Oct 19, 2018
4.574
4.601
4.556
4.601
21,376
+0.05(+1.00%)
Oct 18, 2018
4.694
4.694
4.556
4.556
4,211
-0.09(-1.95%)
Oct 17, 2018
4.646
4.687
4.593
4.647
7,594
+0.05(+0.99%)
Oct 16, 2018
4.474
4.628
4.356
4.601
48,964
+0.06(+1.40%)
Oct 15, 2018
4.647
4.647
4.510
4.538
59,557
-0.09(-1.96%)
Oct 12, 2018
4.647
4.647
4.601
4.628
10,027
+0.02(+0.39%)
Oct 11, 2018
4.574
4.628
4.538
4.610
15,545
+0.02(+0.40%)
Oct 10, 2018
4.647
4.647
4.592
4.592
3,840
+0.00(+0.10%)
Oct 09, 2018
4.583
4.610
4.583
4.588
23,973
+0.01(+0.30%)
Oct 08, 2018
4.692
4.692
4.529
4.574
35,098
-0.12(-2.51%)
Oct 05, 2018
4.692
4.756
4.692
4.692
26,224
-0.01(-0.19%)
Oct 04, 2018
4.719
4.719
4.692
4.701
5,225
-0.02(-0.38%)
Oct 03, 2018
4.729
4.729
4.710
4.719
1,699
-0.04(-0.76%)
Oct 02, 2018
4.810
4.837
4.756
4.756
17,844
-0.03(-0.57%)
Oct 01, 2018
4.828
4.837
4.756
4.783
8,700
-0.04(-0.75%)
Sep 28, 2018
4.783
4.837
4.737
4.819
45,727
+0.03(+0.57%)
Sep 27, 2018
4.810
4.810
4.738
4.792
20,840
+0.01(+0.19%)
Sep 26, 2018
4.738
4.783
4.738
4.783
8,415
+0.01(+0.19%)
Sep 25, 2018
4.729
4.783
4.729
4.774
10,444
+0.08(+1.73%)
Sep 24, 2018
4.711
4.738
4.693
4.693
13,009
-0.02(-0.38%)
Sep 21, 2018
4.720
4.738
4.711
4.711
12,189
-0.01(-0.19%)
Sep 20, 2018
4.729
4.730
4.711
4.720
19,619
-0.01(-0.15%)
Sep 19, 2018
4.738
4.801
4.711
4.727
6,244
-0.05(-0.98%)
Sep 18, 2018
4.792
4.792
4.774
4.774
12,194
-0.01(-0.19%)
Sep 17, 2018
4.767
4.808
4.760
4.783
9,199
-0.01(-0.19%)
Sep 14, 2018
4.792
4.792
4.765
4.792
19,503
+0.05(+0.95%)
Sep 13, 2018
4.711
4.756
4.648
4.747
10,037
-0.02(-0.38%)
Sep 12, 2018
4.729
4.828
4.729
4.765
8,884
+0.00(+0.00%)
Sep 11, 2018
4.738
4.765
4.738
4.765
22,420
+0.00(+0.00%)
Sep 10, 2018
4.756
4.864
4.756
4.765
32,473
+0.00(+0.00%)
Sep 07, 2018
4.873
4.882
4.765
4.765
39,006
-0.11(-2.22%)
Sep 06, 2018
4.783
4.898
4.783
4.873
17,175
+0.13(+2.66%)
Sep 05, 2018
4.753
4.873
4.720
4.747
32,031
+0.01(+0.19%)
Sep 04, 2018
4.729
4.749
4.693
4.738
68,890
-0.04(-0.76%)
Aug 31, 2018
4.774
4.774
4.774
0
-0.09(-1.86%)
Aug 30, 2018
4.756
4.897
4.756
4.864
25,966
-0.02(-0.36%)
Aug 29, 2018
4.819
4.882
4.819
4.882
41,462
+0.06(+1.30%)
Aug 28, 2018
4.846
4.873
4.819
4.819
34,115
-0.06(-1.29%)
Aug 27, 2018
4.954
4.954
4.846
4.882
23,676
+0.04(+0.91%)
Aug 24, 2018
4.878
4.878
4.838
4.838
10,585
-0.01(-0.17%)
Aug 23, 2018
4.864
4.873
4.836
4.846
9,546
+0.02(+0.37%)
Aug 22, 2018
4.858
4.963
4.815
4.828
27,568
-0.04(-0.92%)
Aug 21, 2018
4.855
4.927
4.819
4.873
30,654
+0.10(+2.05%)
Aug 20, 2018
4.936
4.937
4.765
4.775
42,426
-0.16(-3.26%)
Aug 17, 2018
4.873
4.963
4.801
4.936
40,560
+0.06(+1.29%)
Aug 16, 2018
4.873
4.927
4.776
4.873
25,869
-0.02(-0.37%)
Aug 15, 2018
4.900
4.990
4.802
4.891
32,788
+0.08(+1.68%)
Aug 14, 2018
4.763
4.873
4.763
4.810
23,959
+0.07(+1.52%)
Aug 13, 2018
4.864
4.864
4.738
4.738
23,017
-0.16(-3.30%)
Aug 10, 2018
4.963
4.963
4.846
4.900
17,271
-0.02(-0.36%)
Aug 09, 2018
4.963
4.990
4.918
4.918
7,101
+0.00(+0.00%)
Aug 08, 2018
4.936
4.942
4.900
4.918
18,623
-0.03(-0.54%)
Aug 07, 2018
4.936
4.972
4.899
4.945
41,879
-0.01(-0.18%)
Aug 06, 2018
5.017
5.133
4.900
4.954
66,741
+0.06(+1.28%)
Aug 03, 2018
4.918
4.918
4.846
4.891
36,994
-0.03(-0.55%)
Aug 02, 2018
4.873
4.981
4.797
4.918
49,109
+0.08(+1.67%)
Aug 01, 2018
4.900
4.900
4.833
4.837
4,612
-0.03(-0.55%)
Jul 31, 2018
4.801
4.882
4.801
4.864
21,689
+0.10(+2.07%)
Jul 30, 2018
4.756
4.792
4.756
4.765
8,053
-0.06(-1.30%)
Jul 27, 2018
4.864
4.864
4.748
4.828
18,936
+0.03(+0.56%)
Jul 26, 2018
4.864
4.864
4.775
4.801
17,627
+0.03(+0.56%)
Jul 25, 2018
4.819
4.819
4.739
4.775
12,582
-0.04(-0.74%)
Jul 24, 2018
4.766
4.819
4.757
4.810
15,033
+0.04(+0.94%)
Jul 23, 2018
4.759
4.775
4.757
4.766
6,404
+0.01(+0.19%)
Jul 20, 2018
4.757
4.766
4.757
4.757
3,965
+0.03(+0.56%)
Jul 19, 2018
4.730
4.772
4.730
4.730
14,658
-0.04(-0.93%)
Jul 18, 2018
4.730
4.855
4.730
4.775
6,254
+0.01(+0.19%)
Jul 17, 2018
4.819
4.819
4.721
4.766
10,295
+0.01(+0.19%)
Jul 16, 2018
4.900
4.900
4.757
4.757
19,545
-0.10(-2.02%)
Jul 13, 2018
4.855
4.866
4.819
4.855
9,395
+0.04(+0.74%)
Jul 12, 2018
4.835
4.835
4.819
4.819
1,641
+0.01(+0.19%)
Jul 11, 2018
4.782
4.819
4.782
4.810
3,999
+0.01(+0.30%)
Jul 10, 2018
4.801
4.900
4.757
4.796
29,240
-0.01(-0.11%)
Jul 09, 2018
4.823
4.846
4.784
4.801
19,750
+0.01(+0.19%)
Jul 06, 2018
4.819
4.837
4.787
4.792
10,252
-0.04(-0.74%)
Jul 05, 2018
4.810
4.882
4.789
4.828
8,273
+0.06(+1.27%)
Jul 03, 2018
4.767
4.767
4.767
0
+0.01(+0.22%)
Jul 02, 2018
4.748
4.757
4.748
4.757
470
-0.04(-0.74%)
Jun 29, 2018
4.730
4.792
4.721
4.792
23,779
+0.01(+0.19%)
Jun 28, 2018
4.819
4.882
4.784
4.784
36,163
+0.04(+0.75%)
Jun 27, 2018
4.825
4.855
4.703
4.748
23,928
-0.06(-1.29%)
Jun 26, 2018
4.816
4.845
4.792
4.810
33,079
+0.05(+1.12%)
Jun 25, 2018
4.703
4.780
4.686
4.757
41,615
-0.01(-0.19%)
Jun 22, 2018
4.606
4.810
4.606
4.766
136,631
+0.21(+4.68%)
Jun 21, 2018
4.558
4.558
4.545
4.553
14,003
+0.01(+0.20%)
Jun 20, 2018
4.561
4.615
4.535
4.544
25,676
+0.02(+0.39%)
Jun 19, 2018
4.570
4.596
4.526
4.526
14,971
-0.04(-0.97%)
Jun 18, 2018
4.508
4.570
4.508
4.570
5,020
+0.02(+0.39%)
Jun 15, 2018
4.535
4.497
4.553
26,321
+0.02(+0.39%)
Jun 14, 2018
4.570
4.596
4.533
4.535
12,976
+0.01(+0.20%)
Jun 13, 2018
4.526
4.548
4.473
4.526
39,870
-0.04(-0.97%)
Jun 12, 2018
4.526
4.570
4.464
4.570
10,699
+0.09(+1.98%)
Jun 11, 2018
4.490
4.544
4.482
4.482
18,407
-0.04(-0.89%)
Jun 08, 2018
4.517
4.543
4.517
4.522
6,191
+0.01(+0.30%)
Jun 07, 2018
4.499
4.517
4.499
4.508
6,641
-0.01(-0.20%)
Jun 06, 2018
4.464
4.517
36,414
-0.02(-0.40%)
Jun 05, 2018
4.526
4.544
4.526
4.535
5,857
-0.01(-0.11%)
Jun 04, 2018
4.517
4.540
4.517
4.540
6,172
-0.00(-0.07%)
Jun 01, 2018
4.535
4.553
4.535
4.544
28,785
+0.00(+0.00%)
May 31, 2018
4.535
4.550
4.526
4.544
30,216
+0.04(+0.87%)
May 30, 2018
4.482
4.534
4.482
4.505
7,834
+0.01(+0.31%)
May 29, 2018
4.499
4.517
4.490
4.490
5,404
-0.04(-0.78%)
May 25, 2018
4.526
4.526
4.526
0
+0.02(+0.39%)
May 24, 2018
4.526
4.526
4.485
4.508
2,081
-0.01(-0.20%)
May 23, 2018
4.543
4.543
4.499
4.517
54,895
+0.04(+0.79%)
May 22, 2018
4.499
4.508
4.482
4.482
14,108
-0.02(-0.39%)
May 21, 2018
4.482
4.543
4.482
4.499
17,459
+0.03(+0.59%)
May 18, 2018
4.543
4.543
4.455
4.473
22,344
-0.04(-0.78%)
May 17, 2018
4.464
4.533
4.464
4.508
3,823
+0.04(+0.99%)
May 16, 2018
4.526
4.526
4.464
4.464
19,987
-0.04(-0.78%)
May 15, 2018
4.490
4.499
4.438
4.499
33,858
+0.03(+0.59%)
May 14, 2018
4.464
4.499
4.429
4.473
29,835
-0.03(-0.59%)
May 11, 2018
4.499
4.517
4.477
4.499
34,185
+0.00(+0.00%)
May 10, 2018
4.543
4.543
4.367
4.499
18,867
+0.00(+0.00%)
May 08, 2018
4.499
4.499
4.499
155
+0.02(+0.39%)
May 07, 2018
4.429
4.482
4.423
4.482
20,114
+0.11(+2.63%)
May 04, 2018
4.429
4.517
4.367
4.367
57,438
-0.06(-1.39%)
May 03, 2018
4.411
4.438
4.341
4.429
69,493
-0.09(-1.95%)
May 02, 2018
4.490
4.526
4.480
4.517
7,504
+0.04(+0.79%)
May 01, 2018
4.499
4.529
4.432
4.482
11,178
-0.04(-0.78%)
Apr 30, 2018
4.455
4.517
4.455
4.517
15,722
+0.05(+1.19%)
Apr 27, 2018
4.517
4.551
4.464
4.464
10,891
-0.06(-1.36%)
Apr 26, 2018
4.415
4.552
4.415
4.526
8,556
+0.09(+1.98%)
Apr 25, 2018
4.464
4.464
4.429
4.438
4,541
-0.02(-0.39%)
Apr 24, 2018
4.526
4.526
4.456
4.456
3,054
-0.03(-0.58%)
Apr 23, 2018
4.491
4.525
4.447
4.482
3,992
+0.01(+0.19%)
Apr 20, 2018
4.521
4.521
4.473
4.473
8,075
+0.02(+0.39%)
Apr 19, 2018
4.460
4.482
4.429
4.456
4,750
+0.01(+0.20%)
Apr 18, 2018
4.447
4.473
4.429
4.447
9,418
-0.01(-0.30%)
Apr 17, 2018
4.421
4.475
4.420
4.460
13,477
+0.06(+1.29%)
Apr 16, 2018
4.456
4.511
4.386
4.403
21,650
-0.07(-1.57%)
Apr 13, 2018
4.517
4.548
4.412
4.473
26,192
+0.03(+0.59%)
Apr 12, 2018
4.492
4.495
4.447
4.447
19,317
-0.03(-0.59%)
Apr 11, 2018
4.448
4.503
4.412
4.473
19,066
-0.05(-1.16%)
Apr 10, 2018
4.499
4.526
4.413
4.526
11,503
+0.04(+0.78%)
Apr 09, 2018
4.438
4.561
4.344
4.491
27,664
+0.04(+0.79%)
Apr 06, 2018
4.473
4.491
4.403
4.456
6,349
-0.04(-0.97%)
Apr 05, 2018
4.429
4.543
4.377
4.499
13,006
+0.04(+0.98%)
Apr 04, 2018
4.407
4.456
4.385
4.456
4,081
+0.04(+0.79%)
Apr 03, 2018
4.385
4.429
4.368
4.421
6,992
+0.04(+0.90%)
Apr 02, 2018
4.412
4.412
4.315
4.381
19,043
-0.05(-1.09%)
Mar 29, 2018
4.429
4.429
4.429
0
-0.04(-0.98%)
Mar 28, 2018
4.421
4.541
4.421
4.473
37,257
+0.03(+0.59%)
Mar 27, 2018
4.447
4.469
4.421
4.447
29,133
-0.02(-0.39%)
Mar 26, 2018
4.517
4.534
4.425
4.464
44,917
-0.03(-0.78%)
Mar 23, 2018
4.447
4.517
4.447
4.499
16,044
+0.06(+1.38%)
Mar 22, 2018
4.525
4.534
4.412
4.438
39,727
-0.10(-2.12%)
Mar 21, 2018
4.487
4.578
4.464
4.534
33,662
+0.05(+1.17%)
Mar 20, 2018
4.499
4.525
4.412
4.482
40,554
-0.01(-0.19%)
Mar 19, 2018
4.613
4.613
4.482
4.490
16,323
-0.09(-1.90%)
Mar 16, 2018
4.630
4.630
4.560
4.578
24,243
-0.08(-1.69%)
Mar 15, 2018
4.656
4.664
4.595
4.656
32,877
+0.03(+0.75%)
Mar 14, 2018
4.700
4.700
4.621
4.621
30,891
-0.03(-0.56%)
Mar 13, 2018
4.708
4.708
4.643
4.647
16,049
-0.04(-0.93%)
Mar 12, 2018
4.674
4.743
4.656
4.691
125,262
+0.02(+0.37%)
Mar 09, 2018
4.639
4.682
4.612
4.674
60,282
+0.00(+0.00%)
Mar 08, 2018
4.621
4.691
4.617
4.674
35,541
+0.05(+1.13%)
Mar 07, 2018
4.656
4.656
4.586
4.621
41,191
-0.03(-0.75%)
Mar 06, 2018
4.682
4.708
4.656
4.656
52,687
+0.03(+0.56%)
Mar 05, 2018
4.639
4.682
4.607
4.630
121,249
+0.00(+0.00%)
Mar 02, 2018
4.630
4.682
4.577
4.630
66,707
+0.04(+0.95%)
Mar 01, 2018
4.647
4.647
4.586
4.586
31,166
-0.03(-0.57%)
Feb 28, 2018
4.665
4.674
4.604
4.613
23,372
-0.04(-0.94%)
Feb 27, 2018
4.647
4.682
4.621
4.656
31,389
-0.03(-0.56%)
Feb 26, 2018
4.734
4.752
4.596
4.682
47,690
+0.09(+1.89%)
Feb 23, 2018
4.570
4.604
4.570
4.596
11,697
+0.03(+0.76%)
Feb 22, 2018
4.622
4.682
4.561
4.561
48,342
-0.06(-1.31%)
Feb 21, 2018
4.552
4.665
4.552
4.622
18,136
+0.06(+1.33%)
Feb 20, 2018
4.648
4.691
4.561
4.561
54,846
-0.18(-3.84%)
Feb 16, 2018
4.743
4.743
4.743
0
+0.02(+0.37%)
Feb 15, 2018
4.899
4.899
4.708
4.726
44,956
-0.04(-0.91%)
Feb 14, 2018
4.769
4.856
4.682
4.769
20,219
+0.00(+0.00%)
Feb 13, 2018
4.760
4.812
4.743
4.769
23,824
-0.02(-0.36%)
Feb 12, 2018
4.812
4.847
4.769
4.786
52,542
-0.07(-1.43%)
Feb 09, 2018
4.604
4.856
4.561
4.856
102,252
+0.35(+7.69%)
Feb 08, 2018
4.526
4.691
4.509
4.509
50,194
+0.02(+0.39%)
Feb 07, 2018
4.509
4.509
4.465
4.492
52,654
-0.01(-0.19%)
Feb 06, 2018
4.509
4.570
4.446
4.500
62,512
-0.08(-1.70%)
Feb 05, 2018
4.604
4.604
4.604
4.578
38,557
-0.06(-1.31%)
Feb 02, 2018
4.665
4.665
4.629
4.639
33,682
-0.03(-0.56%)
Feb 01, 2018
4.682
4.682
4.639
4.665
12,637
-0.01(-0.19%)
Jan 31, 2018
4.682
4.695
4.648
4.674
30,140
-0.03(-0.55%)
Jan 30, 2018
4.734
4.734
4.665
4.700
82,185
-0.02(-0.37%)
Jan 29, 2018
4.682
4.760
4.665
4.717
15,952
-0.01(-0.27%)
Jan 26, 2018
4.724
4.743
4.724
4.730
5,977
-0.01(-0.27%)
Jan 25, 2018
4.753
4.756
4.674
4.743
38,966
-0.01(-0.18%)
Jan 24, 2018
4.734
4.786
4.714
4.751
11,797
+0.01(+0.18%)
Jan 23, 2018
4.786
4.786
4.700
4.743
35,710
-0.01(-0.18%)
Jan 22, 2018
4.795
4.795
4.717
4.751
19,731
+0.01(+0.18%)
Jan 19, 2018
4.748
4.798
4.674
4.743
44,449
+0.05(+1.10%)
Jan 18, 2018
4.723
4.734
4.691
4.691
25,549
-0.01(-0.18%)
Jan 17, 2018
4.708
4.776
4.691
4.700
22,695
-0.04(-0.91%)
Jan 16, 2018
4.743
4.769
4.700
4.743
15,477
+0.01(+0.18%)
Jan 12, 2018
4.734
4.734
4.734
0
-0.01(-0.18%)
Jan 11, 2018
4.769
4.769
4.733
4.743
28,970
-0.03(-0.54%)
Jan 10, 2018
4.691
4.769
25,658
+0.05(+1.08%)
Jan 09, 2018
4.694
4.844
4.694
4.718
7,577
-0.04(-0.89%)
Jan 08, 2018
4.708
4.820
4.693
4.760
38,901
-0.01(-0.18%)
Jan 05, 2018
4.730
4.817
4.700
4.769
102,588
+0.03(+0.55%)
Jan 04, 2018
4.708
4.760
4.708
4.743
28,905
-0.01(-0.20%)
Jan 03, 2018
4.743
4.769
4.700
4.752
42,305
+0.04(+0.75%)
Jan 02, 2018
4.812
4.820
4.689
4.717
44,899
-0.11(-2.32%)
Dec 29, 2017
4.829
4.829
4.829
0
+0.03(+0.72%)
Dec 28, 2017
4.622
4.835
4.613
4.795
49,205
+0.09(+1.83%)
Dec 27, 2017
4.657
4.736
4.657
4.708
40,480
+0.00(+0.10%)
Dec 26, 2017
4.656
4.717
4.640
4.704
20,769
+0.00(+0.08%)
Dec 22, 2017
4.630
4.700
4.630
4.700
30,946
+0.09(+1.86%)
Dec 21, 2017
4.588
4.631
4.545
4.614
48,017
-0.04(-0.92%)
Dec 20, 2017
4.605
4.674
4.588
4.657
20,653
+0.06(+1.31%)
Dec 19, 2017
4.563
4.657
4.563
4.597
26,224
+0.01(+0.19%)
Dec 18, 2017
4.717
4.717
4.588
4.588
32,367
-0.10(-2.19%)
Dec 15, 2017
4.725
4.737
4.631
4.691
10,678
+0.02(+0.37%)
Dec 14, 2017
4.734
4.758
4.648
4.674
23,444
+0.03(+0.74%)
Dec 13, 2017
4.588
4.760
4.588
4.640
42,338
+0.03(+0.74%)
Dec 12, 2017
4.674
4.697
4.597
4.605
21,662
-0.10(-2.19%)
Dec 11, 2017
4.631
4.751
4.589
4.708
38,998
+0.06(+1.29%)
Dec 08, 2017
4.751
4.751
4.648
4.648
33,935
-0.06(-1.27%)
Dec 07, 2017
4.640
4.720
4.631
4.708
8,747
+0.03(+0.73%)
Dec 06, 2017
4.717
4.767
4.640
4.674
17,768
-0.05(-1.09%)
Dec 05, 2017
4.631
4.760
4.631
4.725
44,348
+0.09(+1.85%)
Dec 04, 2017
4.631
4.665
4.588
4.640
35,756
+0.03(+0.56%)
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.