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
Tredegar Corp
(NY:
TG
)
5.450
+0.110 (+2.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
13.00
13.34
12.55
12.63
123,701
-0.31(-2.41%)
Nov 29, 2016
12.69
13.11
12.46
12.94
108,522
+0.31(+2.47%)
Nov 28, 2016
12.69
12.80
12.18
12.63
115,768
-0.17(-1.33%)
Nov 25, 2016
12.80
12.86
12.66
12.80
44,974
-0.06(-0.44%)
Nov 23, 2016
12.86
12.86
12.86
0
+0.34(+2.71%)
Nov 22, 2016
12.18
12.52
12.09
12.52
104,883
+0.40(+3.27%)
Nov 21, 2016
12.04
12.15
11.78
12.12
109,440
+0.06(+0.47%)
Nov 18, 2016
12.04
12.09
11.72
12.06
125,516
+0.11(+0.95%)
Nov 17, 2016
11.87
12.06
11.67
11.95
82,238
+0.08(+0.72%)
Nov 16, 2016
11.67
11.89
11.47
11.87
126,824
+0.03(+0.24%)
Nov 15, 2016
11.81
11.89
11.53
11.84
93,393
-0.03(-0.24%)
Nov 14, 2016
12.18
12.38
11.38
11.87
215,726
-0.20(-1.64%)
Nov 11, 2016
11.36
12.21
11.33
12.06
219,637
+0.54(+4.67%)
Nov 10, 2016
11.07
11.70
10.96
11.53
220,883
+0.48(+4.36%)
Nov 09, 2016
10.20
11.04
10.17
11.04
127,371
+0.79(+7.74%)
Nov 08, 2016
10.20
10.45
10.20
10.25
72,038
-0.03(-0.28%)
Nov 07, 2016
9.997
10.31
9.827
10.28
106,248
+0.48(+4.91%)
Nov 04, 2016
9.997
10.05
9.770
9.799
86,652
-0.08(-0.86%)
Nov 03, 2016
9.940
10.08
9.799
9.883
84,397
-0.06(-0.57%)
Nov 02, 2016
9.912
10.25
9.799
9.940
80,734
+0.06(+0.57%)
Nov 01, 2016
10.45
10.48
9.827
9.883
77,302
-0.59(-5.68%)
Oct 31, 2016
10.20
10.48
9.912
10.48
123,118
+0.28(+2.78%)
Oct 28, 2016
10.17
10.34
10.08
10.20
45,150
+0.06(+0.56%)
Oct 27, 2016
10.14
10.25
9.940
10.14
52,324
+0.00(+0.00%)
Oct 26, 2016
10.34
10.46
10.11
10.14
56,937
-0.20(-1.92%)
Oct 25, 2016
10.68
10.68
10.34
10.34
35,805
-0.40(-3.69%)
Oct 24, 2016
10.68
10.82
10.62
10.73
48,713
+0.17(+1.61%)
Oct 21, 2016
10.45
10.70
10.45
10.56
27,899
-0.08(-0.80%)
Oct 20, 2016
10.76
10.85
10.59
10.65
52,481
-0.09(-0.79%)
Oct 19, 2016
10.39
10.76
10.28
10.73
78,813
+0.40(+3.84%)
Oct 18, 2016
10.73
10.73
10.31
10.34
65,027
-0.28(-2.67%)
Oct 17, 2016
10.53
10.76
10.53
10.62
38,681
+0.03(+0.27%)
Oct 14, 2016
10.48
10.73
10.48
10.59
47,010
+0.25(+2.47%)
Oct 13, 2016
10.59
10.59
10.31
10.34
93,045
-0.34(-3.18%)
Oct 12, 2016
10.56
10.76
10.45
10.68
47,903
+0.14(+1.34%)
Oct 11, 2016
10.70
10.70
10.42
10.53
95,949
-0.23(-2.11%)
Oct 10, 2016
10.48
10.79
10.48
10.76
56,591
+0.39(+3.71%)
Oct 07, 2016
10.66
10.66
10.36
10.38
55,151
-0.33(-3.12%)
Oct 06, 2016
10.46
10.73
10.38
10.71
80,951
+0.32(+3.11%)
Oct 05, 2016
10.33
10.44
10.26
10.39
71,523
+0.16(+1.55%)
Oct 04, 2016
10.40
10.46
10.21
10.23
67,559
-0.16(-1.58%)
Oct 03, 2016
10.49
10.49
10.28
10.39
165,072
-0.14(-1.29%)
Sep 30, 2016
10.39
10.60
10.32
10.53
94,195
+0.18(+1.75%)
Sep 29, 2016
10.48
10.57
10.34
10.35
64,660
-0.19(-1.83%)
Sep 28, 2016
10.33
10.55
10.27
10.54
98,111
+0.22(+2.14%)
Sep 27, 2016
10.23
10.41
10.16
10.32
78,527
+0.06(+0.55%)
Sep 26, 2016
10.36
10.46
10.25
10.26
57,370
-0.14(-1.36%)
Sep 23, 2016
10.59
10.59
10.32
10.40
78,693
-0.27(-2.49%)
Sep 22, 2016
10.33
10.68
10.33
10.67
142,808
+0.40(+3.92%)
Sep 21, 2016
10.16
10.30
10.04
10.27
132,184
+0.19(+1.91%)
Sep 20, 2016
10.23
10.34
10.06
10.08
72,508
-0.19(-1.87%)
Sep 19, 2016
10.29
10.42
10.25
10.27
101,677
-0.02(-0.17%)
Sep 16, 2016
10.00
10.33
9.997
10.29
352,319
+0.28(+2.83%)
Sep 15, 2016
9.900
10.06
9.872
10.00
68,797
+0.12(+1.26%)
Sep 14, 2016
9.997
10.04
9.827
9.878
81,610
-0.07(-0.74%)
Sep 13, 2016
10.19
10.33
9.901
9.951
116,024
-0.34(-3.28%)
Sep 12, 2016
10.27
10.38
10.19
10.29
102,937
-0.10(-0.92%)
Sep 09, 2016
10.72
10.80
10.37
10.38
114,750
-0.45(-4.16%)
Sep 08, 2016
10.72
10.93
10.72
10.84
65,388
+0.07(+0.68%)
Sep 07, 2016
10.82
10.91
10.69
10.76
304,415
-0.08(-0.73%)
Sep 06, 2016
10.92
10.95
10.62
10.84
144,707
-0.07(-0.67%)
Sep 02, 2016
10.58
10.91
10.91
10.91
146,216
+0.33(+3.08%)
Sep 01, 2016
10.64
10.64
10.41
10.59
104,945
-0.02(-0.16%)
Aug 31, 2016
10.58
10.67
10.37
10.60
152,709
+0.04(+0.37%)
Aug 30, 2016
10.60
10.72
10.51
10.56
99,974
-0.01(-0.11%)
Aug 29, 2016
10.45
10.64
10.38
10.58
138,829
+0.11(+1.08%)
Aug 26, 2016
10.38
10.69
10.28
10.46
193,858
+0.05(+0.49%)
Aug 25, 2016
10.20
10.46
10.20
10.41
84,606
+0.16(+1.54%)
Aug 24, 2016
10.38
10.38
10.14
10.26
71,969
-0.12(-1.14%)
Aug 23, 2016
10.38
10.48
10.36
10.37
86,832
+0.04(+0.44%)
Aug 22, 2016
10.24
10.39
10.13
10.33
123,818
+0.08(+0.82%)
Aug 19, 2016
10.14
10.33
10.14
10.24
128,917
+0.10(+1.00%)
Aug 18, 2016
10.12
10.20
10.11
10.14
124,150
+0.04(+0.45%)
Aug 17, 2016
10.09
10.14
9.957
10.10
77,222
-0.02(-0.17%)
Aug 16, 2016
10.02
10.13
9.974
10.11
93,191
+0.04(+0.45%)
Aug 15, 2016
10.08
10.13
9.991
10.07
104,207
+0.02(+0.22%)
Aug 12, 2016
10.01
10.08
9.947
10.05
87,139
-0.02(-0.17%)
Aug 11, 2016
9.873
10.07
9.732
10.06
113,840
+0.23(+2.29%)
Aug 10, 2016
10.02
10.02
9.760
9.839
64,987
-0.16(-1.58%)
Aug 09, 2016
9.867
10.05
9.861
9.996
101,596
+0.19(+1.95%)
Aug 08, 2016
9.867
9.957
9.774
9.805
73,406
-0.06(-0.63%)
Aug 05, 2016
10.01
10.13
9.816
9.867
168,464
-0.11(-1.07%)
Aug 04, 2016
9.619
9.991
9.597
9.974
124,008
+0.34(+3.57%)
Aug 03, 2016
9.608
9.822
9.287
9.631
232,100
-0.25(-2.51%)
Aug 02, 2016
10.04
10.09
9.816
9.878
113,720
-0.17(-1.68%)
Aug 01, 2016
9.980
10.16
9.906
10.05
108,473
+0.08(+0.85%)
Jul 29, 2016
10.10
10.15
9.890
9.963
152,866
-0.16(-1.56%)
Jul 28, 2016
10.19
10.36
10.05
10.12
74,724
-0.11(-1.05%)
Jul 27, 2016
10.14
10.27
10.11
10.23
96,881
+0.12(+1.23%)
Jul 26, 2016
9.890
10.13
9.873
10.10
73,905
+0.21(+2.10%)
Jul 25, 2016
10.01
10.01
9.822
9.895
55,494
-0.12(-1.24%)
Jul 22, 2016
10.14
10.15
9.951
10.02
49,548
-0.12(-1.22%)
Jul 21, 2016
10.14
10.17
10.02
10.14
67,694
+0.02(+0.22%)
Jul 20, 2016
10.06
10.24
9.918
10.12
80,539
+0.10(+1.01%)
Jul 19, 2016
10.15
10.25
9.991
10.02
142,153
-0.23(-2.20%)
Jul 18, 2016
10.42
10.47
10.23
10.24
123,393
-0.23(-2.20%)
Jul 15, 2016
10.36
10.49
10.24
10.47
107,237
+0.22(+2.14%)
Jul 14, 2016
10.13
10.41
10.13
10.26
137,866
+0.06(+0.55%)
Jul 13, 2016
10.19
10.20
10.05
10.20
180,506
+0.06(+0.56%)
Jul 12, 2016
9.991
10.20
9.985
10.14
146,740
+0.22(+2.21%)
Jul 11, 2016
9.946
9.951
9.845
9.923
92,267
+0.07(+0.69%)
Jul 08, 2016
9.445
9.895
9.338
9.856
131,374
+0.52(+5.55%)
Jul 07, 2016
9.400
9.509
9.287
9.338
64,338
-0.02(-0.24%)
Jul 06, 2016
9.090
9.445
9.090
9.360
155,621
+0.19(+2.02%)
Jul 05, 2016
9.175
9.214
9.006
9.175
108,631
-0.08(-0.91%)
Jul 01, 2016
9.045
9.259
9.259
9.259
157,764
+0.19(+2.05%)
Jun 30, 2016
8.938
9.079
8.871
9.073
187,558
+0.15(+1.64%)
Jun 29, 2016
9.028
9.028
8.865
8.927
134,451
+0.05(+0.57%)
Jun 28, 2016
8.983
9.023
8.724
8.876
139,857
+0.06(+0.64%)
Jun 27, 2016
9.011
9.372
8.758
8.820
139,559
-0.34(-3.75%)
Jun 24, 2016
9.220
9.602
9.147
9.163
623,694
-0.61(-6.28%)
Jun 23, 2016
9.541
9.783
9.529
9.777
178,188
+0.39(+4.14%)
Jun 22, 2016
9.265
9.394
9.242
9.389
113,586
+0.19(+2.08%)
Jun 21, 2016
9.147
9.242
8.952
9.197
68,042
+0.07(+0.80%)
Jun 20, 2016
9.073
9.287
8.983
9.124
81,314
+0.20(+2.27%)
Jun 17, 2016
9.107
9.276
8.854
8.921
291,858
-0.16(-1.80%)
Jun 16, 2016
8.882
9.118
8.747
9.085
80,525
+0.15(+1.64%)
Jun 15, 2016
8.938
9.073
8.933
8.938
65,457
+0.05(+0.57%)
Jun 14, 2016
8.916
9.245
8.798
8.888
96,348
-0.08(-0.93%)
Jun 13, 2016
9.368
9.572
8.932
8.971
106,397
-0.42(-4.52%)
Jun 10, 2016
9.346
9.637
9.329
9.396
156,170
-0.06(-0.59%)
Jun 09, 2016
9.396
9.502
9.212
9.452
77,485
+0.02(+0.18%)
Jun 08, 2016
9.502
9.502
9.221
9.435
90,849
+0.01(+0.06%)
Jun 07, 2016
9.396
9.452
9.273
9.430
77,154
+0.08(+0.90%)
Jun 06, 2016
9.156
9.502
9.156
9.346
132,130
+0.20(+2.14%)
Jun 03, 2016
9.145
9.184
8.974
9.150
98,203
+0.04(+0.43%)
Jun 02, 2016
8.983
9.201
8.843
9.111
118,757
+0.12(+1.37%)
Jun 01, 2016
8.994
9.195
8.916
8.988
102,676
-0.10(-1.05%)
May 31, 2016
8.921
9.156
8.843
9.083
131,076
+0.18(+2.01%)
May 27, 2016
8.893
8.904
8.904
8.904
56,890
-0.06(-0.69%)
May 26, 2016
8.944
8.999
8.821
8.966
60,999
+0.04(+0.44%)
May 25, 2016
8.849
9.005
8.832
8.927
87,424
+0.08(+0.88%)
May 24, 2016
8.558
8.893
8.535
8.849
118,134
+0.38(+4.49%)
May 23, 2016
8.435
8.664
8.396
8.468
59,224
-0.05(-0.59%)
May 20, 2016
8.317
8.519
8.317
8.519
74,653
+0.25(+2.97%)
May 19, 2016
8.440
8.675
8.245
8.273
71,282
-0.23(-2.70%)
May 18, 2016
8.290
8.658
8.273
8.502
89,634
+0.16(+1.94%)
May 17, 2016
8.960
9.078
8.245
8.340
143,236
-0.62(-6.92%)
May 16, 2016
8.692
9.128
8.692
8.960
88,797
+0.30(+3.42%)
May 13, 2016
8.837
9.089
8.524
8.664
205,409
-0.24(-2.70%)
May 12, 2016
9.094
9.296
8.860
8.904
63,239
-0.17(-1.85%)
May 11, 2016
9.016
9.273
9.016
9.072
45,109
+0.04(+0.43%)
May 10, 2016
9.055
9.189
8.955
9.033
161,885
+0.04(+0.44%)
May 09, 2016
9.145
9.212
8.910
8.994
112,533
-0.22(-2.37%)
May 06, 2016
8.983
9.223
8.983
9.212
190,936
+0.23(+2.55%)
May 05, 2016
9.173
9.251
8.949
8.983
123,924
-0.10(-1.05%)
May 04, 2016
9.022
9.184
8.781
9.078
150,226
+0.10(+1.12%)
May 03, 2016
9.201
9.424
8.888
8.977
120,204
-0.40(-4.29%)
May 02, 2016
8.921
9.413
8.862
9.380
109,665
+0.46(+5.14%)
Apr 29, 2016
9.150
9.229
8.904
8.921
87,306
-0.26(-2.80%)
Apr 28, 2016
9.150
9.391
9.150
9.178
60,573
-0.07(-0.73%)
Apr 27, 2016
9.391
9.475
9.039
9.245
96,937
-0.18(-1.96%)
Apr 26, 2016
9.122
9.441
9.005
9.430
168,871
+0.32(+3.50%)
Apr 25, 2016
9.285
9.285
8.938
9.111
89,523
-0.23(-2.51%)
Apr 22, 2016
9.212
9.396
9.212
9.346
92,326
+0.16(+1.70%)
Apr 21, 2016
9.407
9.447
9.089
9.189
45,544
-0.20(-2.08%)
Apr 20, 2016
9.279
9.475
9.279
9.385
74,408
+0.08(+0.90%)
Apr 19, 2016
9.257
9.368
9.206
9.301
42,728
+0.11(+1.22%)
Apr 18, 2016
9.022
9.212
8.871
9.189
87,734
+0.15(+1.61%)
Apr 15, 2016
8.787
9.106
8.759
9.044
102,939
+0.22(+2.47%)
Apr 14, 2016
9.061
9.061
8.759
8.826
72,472
-0.34(-3.72%)
Apr 13, 2016
8.726
9.189
8.664
9.167
148,739
+0.51(+5.87%)
Apr 12, 2016
8.541
8.854
8.541
8.658
102,629
+0.10(+1.18%)
Apr 11, 2016
8.720
8.821
8.519
8.558
73,252
-0.13(-1.48%)
Apr 08, 2016
8.552
8.698
8.452
8.686
81,269
+0.23(+2.78%)
Apr 07, 2016
8.647
8.832
8.329
8.452
72,069
-0.27(-3.14%)
Apr 06, 2016
8.770
8.804
8.594
8.726
61,044
-0.02(-0.26%)
Apr 05, 2016
8.681
8.876
8.608
8.748
156,548
-0.03(-0.32%)
Apr 04, 2016
9.139
9.139
8.759
8.776
87,648
-0.36(-3.98%)
Apr 01, 2016
8.675
9.223
8.569
9.139
171,320
+0.35(+4.01%)
Mar 31, 2016
8.854
8.918
8.770
8.787
93,747
-0.06(-0.63%)
Mar 30, 2016
8.904
8.928
8.703
8.843
63,740
+0.00(+0.00%)
Mar 29, 2016
8.569
8.882
8.508
8.843
97,575
+0.23(+2.73%)
Mar 28, 2016
8.619
8.709
8.497
8.608
86,680
-0.01(-0.13%)
Mar 24, 2016
8.239
8.619
8.619
8.619
110,202
+0.30(+3.63%)
Mar 23, 2016
8.608
8.765
8.317
8.317
70,279
-0.34(-3.88%)
Mar 22, 2016
8.703
8.804
8.541
8.653
70,731
-0.18(-2.09%)
Mar 21, 2016
8.865
8.944
8.709
8.837
88,943
-0.06(-0.63%)
Mar 18, 2016
8.904
8.932
8.676
8.893
279,460
+0.07(+0.76%)
Mar 17, 2016
8.508
8.854
8.440
8.826
163,044
+0.31(+3.61%)
Mar 16, 2016
8.379
8.636
8.362
8.519
78,612
+0.10(+1.13%)
Mar 15, 2016
8.490
8.601
8.357
8.424
68,779
-0.13(-1.56%)
Mar 14, 2016
8.490
8.640
8.490
8.557
88,755
+0.04(+0.52%)
Mar 11, 2016
8.635
8.679
8.396
8.512
130,458
-0.04(-0.52%)
Mar 10, 2016
8.890
9.106
8.518
8.557
84,149
-0.33(-3.69%)
Mar 09, 2016
8.673
8.973
8.673
8.884
190,730
+0.24(+2.83%)
Mar 08, 2016
8.651
8.801
8.551
8.640
107,188
-0.08(-0.95%)
Mar 07, 2016
8.296
8.782
8.296
8.723
113,284
+0.41(+4.94%)
Mar 04, 2016
8.490
8.590
8.257
8.313
153,128
-0.14(-1.71%)
Mar 03, 2016
8.318
8.457
8.268
8.457
146,226
+0.22(+2.63%)
Mar 02, 2016
8.024
8.257
7.863
8.241
124,682
+0.24(+2.98%)
Mar 01, 2016
7.647
8.002
7.647
8.002
204,762
+0.38(+5.03%)
Feb 29, 2016
7.214
7.869
7.158
7.619
407,505
+0.73(+10.64%)
Feb 26, 2016
6.914
7.042
6.798
6.887
83,417
+0.07(+1.06%)
Feb 25, 2016
6.964
6.964
6.659
6.814
68,067
-0.07(-0.97%)
Feb 24, 2016
6.631
6.903
6.526
6.881
63,048
+0.19(+2.82%)
Feb 23, 2016
7.009
7.103
6.687
6.692
94,454
-0.33(-4.66%)
Feb 22, 2016
6.814
7.106
6.781
7.020
166,445
+0.26(+3.77%)
Feb 19, 2016
6.909
6.909
6.709
6.764
112,594
-0.17(-2.40%)
Feb 18, 2016
7.047
7.170
6.781
6.931
85,212
-0.09(-1.26%)
Feb 17, 2016
7.181
7.325
7.009
7.020
135,961
-0.13(-1.79%)
Feb 16, 2016
7.236
7.347
6.964
7.147
99,226
-0.01(-0.16%)
Feb 12, 2016
6.970
7.158
7.158
7.158
83,255
+0.28(+4.03%)
Feb 11, 2016
6.803
6.970
6.776
6.881
46,064
-0.05(-0.72%)
Feb 10, 2016
7.114
7.131
6.920
6.931
52,173
-0.14(-2.04%)
Feb 09, 2016
7.059
7.197
7.031
7.075
56,885
-0.12(-1.70%)
Feb 08, 2016
6.986
7.264
6.975
7.197
84,956
+0.11(+1.49%)
Feb 05, 2016
7.103
7.364
6.931
7.092
186,576
-0.04(-0.54%)
Feb 04, 2016
6.853
7.303
6.853
7.131
94,808
+0.27(+3.96%)
Feb 03, 2016
6.909
6.981
6.737
6.859
95,799
+0.02(+0.32%)
Feb 02, 2016
6.859
6.898
6.795
6.837
71,008
-0.13(-1.91%)
Feb 01, 2016
7.181
7.181
6.948
6.970
87,996
-0.32(-4.34%)
Jan 29, 2016
6.770
7.286
6.770
7.286
256,198
+0.51(+7.53%)
Jan 28, 2016
6.814
6.859
6.726
6.776
83,545
+0.06(+0.83%)
Jan 27, 2016
6.809
6.892
6.659
6.720
70,876
-0.12(-1.78%)
Jan 26, 2016
6.526
6.936
6.526
6.842
116,586
+0.36(+5.57%)
Jan 25, 2016
6.809
6.809
6.448
6.481
143,685
-0.38(-5.58%)
Jan 22, 2016
7.009
7.170
6.753
6.864
126,027
-0.01(-0.16%)
Jan 21, 2016
6.703
6.964
6.665
6.875
175,208
+0.17(+2.48%)
Jan 20, 2016
6.504
6.781
6.309
6.709
136,378
+0.12(+1.85%)
Jan 19, 2016
6.936
6.948
6.502
6.587
161,352
-0.26(-3.81%)
Jan 15, 2016
6.776
6.848
6.848
6.848
171,916
-0.14(-1.99%)
Jan 14, 2016
6.859
7.136
6.770
6.986
147,864
+0.19(+2.78%)
Jan 13, 2016
6.887
6.986
6.659
6.798
262,614
-0.09(-1.29%)
Jan 12, 2016
6.853
7.047
6.670
6.887
215,322
+0.13(+1.97%)
Jan 11, 2016
6.681
6.784
6.470
6.753
235,837
+0.10(+1.50%)
Jan 08, 2016
6.809
6.875
6.604
6.654
613,751
-0.17(-2.44%)
Jan 07, 2016
7.114
7.131
6.798
6.820
174,725
-0.40(-5.53%)
Jan 06, 2016
7.536
7.536
7.197
7.220
293,085
-0.46(-5.93%)
Jan 05, 2016
7.847
7.902
7.663
7.675
157,923
-0.15(-1.91%)
Jan 04, 2016
7.453
7.885
7.330
7.824
274,659
+0.27(+3.52%)
Dec 31, 2015
7.786
7.558
7.558
7.558
167,591
-0.28(-3.61%)
Dec 30, 2015
8.168
8.288
7.813
7.841
151,765
-0.37(-4.46%)
Dec 29, 2015
8.146
8.302
8.063
8.207
115,083
+0.06(+0.75%)
Dec 28, 2015
8.091
8.180
7.952
8.146
101,376
-0.01(-0.07%)
Dec 24, 2015
7.958
8.152
8.152
8.152
48,115
+0.23(+2.94%)
Dec 23, 2015
7.802
8.141
7.797
7.919
136,895
+0.17(+2.15%)
Dec 22, 2015
7.558
7.830
7.475
7.752
169,418
+0.18(+2.42%)
Dec 21, 2015
7.541
8.063
7.380
7.569
152,892
+0.11(+1.49%)
Dec 18, 2015
7.486
7.786
7.436
7.458
476,230
-0.07(-0.88%)
Dec 17, 2015
7.919
7.919
7.508
7.525
135,882
-0.41(-5.17%)
Dec 16, 2015
8.035
8.085
7.758
7.935
116,627
-0.02(-0.21%)
Dec 15, 2015
7.947
8.002
7.814
7.952
101,973
+0.10(+1.33%)
Dec 14, 2015
7.897
7.974
7.732
7.847
158,356
-0.01(-0.07%)
Dec 11, 2015
7.875
8.035
7.814
7.853
134,308
-0.21(-2.60%)
Dec 10, 2015
8.013
8.260
7.952
8.062
321,520
+0.04(+0.48%)
Dec 09, 2015
7.974
8.255
7.935
8.024
114,735
+0.03(+0.41%)
Dec 08, 2015
8.271
8.282
7.958
7.991
175,656
-0.36(-4.35%)
Dec 07, 2015
8.514
8.569
8.310
8.354
172,014
-0.18(-2.13%)
Dec 04, 2015
8.475
8.594
8.415
8.536
153,797
+0.12(+1.44%)
Dec 03, 2015
8.492
8.618
8.321
8.415
178,242
-0.04(-0.46%)
Dec 02, 2015
8.464
8.596
8.426
8.453
108,243
-0.04(-0.45%)
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.