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
Axogen Inc
(NQ:
AXGN
)
6.830
-0.170 (-2.43%)
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 (%)
Nov 30, 2016
8.550
8.550
8.300
8.350
133,799
-0.10(-1.18%)
Nov 29, 2016
8.550
8.625
8.300
8.450
158,291
+0.00(+0.00%)
Nov 28, 2016
8.750
8.900
8.450
8.450
268,807
-0.35(-3.98%)
Nov 25, 2016
8.800
8.900
8.750
8.800
111,646
+0.05(+0.57%)
Nov 23, 2016
8.750
8.750
8.750
0
+0.10(+1.16%)
Nov 22, 2016
9.000
9.000
8.600
8.650
514,511
+0.10(+1.17%)
Nov 21, 2016
8.950
8.950
8.500
8.550
200,932
-0.35(-3.93%)
Nov 18, 2016
8.750
8.900
8.750
8.900
156,153
+0.15(+1.71%)
Nov 17, 2016
8.650
8.800
8.550
8.750
196,130
+0.15(+1.74%)
Nov 16, 2016
8.600
8.650
8.450
8.600
88,758
+0.00(+0.00%)
Nov 15, 2016
8.500
8.650
8.400
8.600
126,973
+0.05(+0.58%)
Nov 14, 2016
8.650
8.650
8.450
8.550
125,143
+0.00(+0.00%)
Nov 11, 2016
8.200
8.650
8.000
8.550
216,715
+0.35(+4.27%)
Nov 10, 2016
8.350
8.450
8.050
8.200
260,949
+0.05(+0.61%)
Nov 09, 2016
7.750
8.200
7.650
8.150
365,057
+0.25(+3.16%)
Nov 08, 2016
7.800
7.950
7.700
7.900
191,797
+0.10(+1.28%)
Nov 07, 2016
8.150
8.150
7.700
7.800
391,675
-0.25(-3.11%)
Nov 04, 2016
8.350
8.350
7.950
8.050
446,083
-0.55(-6.40%)
Nov 03, 2016
8.750
9.161
8.050
8.600
426,060
-0.50(-5.49%)
Nov 02, 2016
8.750
9.200
8.600
9.100
268,132
+0.35(+4.00%)
Nov 01, 2016
8.900
8.900
8.500
8.750
147,668
-0.10(-1.13%)
Oct 31, 2016
8.900
9.083
8.800
8.850
311,414
-0.05(-0.56%)
Oct 28, 2016
8.850
9.000
8.750
8.900
184,760
+0.10(+1.14%)
Oct 27, 2016
8.850
8.900
8.750
8.800
122,413
+0.00(+0.00%)
Oct 26, 2016
8.950
9.000
8.750
8.800
150,863
-0.10(-1.12%)
Oct 25, 2016
8.950
9.000
8.800
8.900
85,667
-0.05(-0.56%)
Oct 24, 2016
8.950
9.099
8.800
8.950
129,404
+0.00(+0.00%)
Oct 21, 2016
8.950
9.000
8.800
8.950
82,907
+0.00(+0.00%)
Oct 20, 2016
8.900
9.050
8.875
8.950
189,943
+0.05(+0.56%)
Oct 19, 2016
8.800
8.950
8.750
8.900
77,590
+0.15(+1.71%)
Oct 18, 2016
8.700
8.850
8.700
8.750
57,446
+0.05(+0.57%)
Oct 17, 2016
8.750
8.750
8.700
8.700
74,862
-0.02(-0.23%)
Oct 14, 2016
8.560
8.750
8.300
8.720
292,026
+0.00(+0.00%)
Oct 13, 2016
8.560
8.720
8.490
8.720
125,624
+0.10(+1.16%)
Oct 12, 2016
8.660
8.730
8.600
8.620
115,920
-0.12(-1.37%)
Oct 11, 2016
8.990
9.050
8.562
8.740
212,509
-0.31(-3.43%)
Oct 10, 2016
9.250
9.250
8.950
9.050
168,768
-0.10(-1.09%)
Oct 07, 2016
8.080
9.280
8.050
9.150
1,242,172
+0.91(+11.04%)
Oct 06, 2016
8.490
8.490
8.210
8.240
114,440
-0.21(-2.49%)
Oct 05, 2016
8.690
8.700
8.430
8.450
108,470
-0.15(-1.74%)
Oct 04, 2016
8.980
8.980
8.580
8.600
55,409
-0.32(-3.59%)
Oct 03, 2016
8.950
9.030
8.880
8.920
116,868
-0.11(-1.22%)
Sep 30, 2016
8.750
9.130
8.750
9.030
345,922
+0.28(+3.20%)
Sep 29, 2016
8.860
8.860
8.540
8.750
82,242
-0.11(-1.24%)
Sep 28, 2016
8.880
8.930
8.600
8.860
62,585
+0.03(+0.34%)
Sep 27, 2016
8.680
8.960
8.680
8.830
86,496
+0.21(+2.44%)
Sep 26, 2016
8.830
8.830
8.620
8.620
55,939
-0.24(-2.71%)
Sep 23, 2016
9.190
9.190
8.830
8.860
48,623
-0.33(-3.59%)
Sep 22, 2016
8.730
9.210
8.730
9.190
149,840
+0.57(+6.61%)
Sep 21, 2016
8.300
8.640
8.120
8.620
67,635
+0.34(+4.11%)
Sep 20, 2016
8.510
8.620
8.120
8.280
140,097
-0.23(-2.70%)
Sep 19, 2016
8.580
8.730
8.400
8.510
74,634
-0.06(-0.70%)
Sep 16, 2016
8.400
8.620
8.340
8.570
142,117
+0.23(+2.76%)
Sep 15, 2016
8.440
8.510
8.310
8.340
87,209
+0.09(+1.09%)
Sep 14, 2016
8.200
8.360
8.170
8.250
40,742
+0.06(+0.73%)
Sep 13, 2016
8.440
8.482
8.140
8.190
52,284
-0.23(-2.73%)
Sep 12, 2016
8.050
8.490
7.810
8.420
157,015
+0.12(+1.45%)
Sep 09, 2016
9.330
9.330
8.220
8.300
367,354
-1.06(-11.32%)
Sep 08, 2016
8.960
9.880
8.960
9.360
327,349
+0.36(+4.00%)
Sep 07, 2016
8.890
9.155
8.890
9.000
120,203
+0.06(+0.67%)
Sep 06, 2016
8.900
9.050
8.760
8.940
133,780
+0.05(+0.56%)
Sep 02, 2016
9.060
8.890
8.890
8.890
86,000
-0.10(-1.11%)
Sep 01, 2016
8.990
9.030
8.720
8.990
119,112
-0.02(-0.22%)
Aug 31, 2016
9.170
9.170
8.840
9.010
125,560
-0.08(-0.88%)
Aug 30, 2016
8.870
9.200
8.770
9.090
199,146
+0.14(+1.56%)
Aug 29, 2016
8.790
8.980
8.610
8.950
74,469
+0.09(+1.02%)
Aug 26, 2016
8.830
8.970
8.780
8.860
33,303
+0.01(+0.11%)
Aug 25, 2016
8.780
8.880
8.620
8.850
82,132
+0.03(+0.34%)
Aug 24, 2016
8.970
9.050
8.770
8.820
113,732
-0.12(-1.34%)
Aug 23, 2016
8.890
9.050
8.864
8.940
71,416
+0.01(+0.11%)
Aug 22, 2016
9.090
9.170
8.830
8.930
115,989
-0.09(-1.00%)
Aug 19, 2016
8.970
9.180
8.890
9.020
200,187
+0.05(+0.56%)
Aug 18, 2016
8.920
8.970
8.878
8.970
109,922
+0.00(+0.00%)
Aug 17, 2016
8.790
9.000
8.690
8.970
142,276
+0.21(+2.40%)
Aug 16, 2016
8.900
8.980
8.550
8.760
173,053
-0.15(-1.68%)
Aug 15, 2016
8.980
9.240
8.880
8.910
287,177
-0.16(-1.76%)
Aug 12, 2016
9.010
9.160
8.940
9.070
202,406
+0.12(+1.34%)
Aug 11, 2016
8.270
9.100
8.160
8.950
386,886
+0.69(+8.35%)
Aug 10, 2016
8.290
8.420
8.093
8.260
207,553
-0.04(-0.48%)
Aug 09, 2016
8.390
8.500
8.160
8.300
238,786
-0.14(-1.66%)
Aug 08, 2016
8.620
8.750
8.330
8.440
316,166
-0.09(-1.06%)
Aug 05, 2016
8.450
8.700
8.320
8.530
451,520
+0.16(+1.91%)
Aug 04, 2016
8.040
8.940
7.930
8.370
1,550,651
+1.19(+16.57%)
Aug 03, 2016
6.690
7.210
6.510
7.180
344,040
+0.49(+7.32%)
Aug 02, 2016
6.600
6.760
6.520
6.690
227,077
+0.05(+0.75%)
Aug 01, 2016
6.680
6.770
6.600
6.640
108,305
-0.08(-1.19%)
Jul 29, 2016
6.800
6.849
6.650
6.720
213,088
+0.00(+0.00%)
Jul 28, 2016
6.720
6.760
6.520
6.720
187,726
+0.00(+0.00%)
Jul 27, 2016
6.640
6.800
6.480
6.720
123,994
+0.08(+1.20%)
Jul 26, 2016
6.520
6.670
6.450
6.640
206,898
+0.15(+2.31%)
Jul 25, 2016
6.570
6.680
6.410
6.490
124,697
-0.12(-1.82%)
Jul 22, 2016
6.610
6.710
6.510
6.610
87,844
-0.03(-0.45%)
Jul 21, 2016
6.970
7.030
6.480
6.640
287,700
-0.35(-5.01%)
Jul 20, 2016
6.910
7.020
6.800
6.990
116,515
+0.15(+2.19%)
Jul 19, 2016
6.800
6.920
6.710
6.840
71,956
-0.01(-0.15%)
Jul 18, 2016
6.870
6.990
6.720
6.850
198,101
-0.07(-1.01%)
Jul 15, 2016
7.680
7.680
6.850
6.920
449,821
-0.71(-9.31%)
Jul 14, 2016
7.820
7.890
7.570
7.630
394,249
-0.15(-1.93%)
Jul 13, 2016
7.700
7.810
7.610
7.780
232,086
+0.13(+1.70%)
Jul 12, 2016
7.890
7.950
7.640
7.650
425,910
-0.21(-2.67%)
Jul 11, 2016
7.730
7.970
7.675
7.860
310,118
+0.22(+2.88%)
Jul 08, 2016
7.310
7.660
7.230
7.640
332,291
+0.41(+5.67%)
Jul 07, 2016
7.130
7.345
7.030
7.230
135,217
+0.11(+1.54%)
Jul 05, 2016
6.960
7.250
6.900
7.120
178,959
+0.15(+2.15%)
Jul 01, 2016
6.900
6.970
6.970
6.970
190,400
+0.09(+1.31%)
Jun 30, 2016
6.700
6.880
6.550
6.880
172,076
+0.23(+3.46%)
Jun 29, 2016
6.630
6.780
6.500
6.650
175,654
+0.07(+1.06%)
Jun 28, 2016
6.300
6.830
6.300
6.580
364,547
+0.34(+5.45%)
Jun 27, 2016
6.170
6.350
6.170
6.240
178,702
+0.02(+0.32%)
Jun 24, 2016
6.160
6.320
6.010
6.220
2,577,324
-0.10(-1.58%)
Jun 23, 2016
6.380
6.400
6.240
6.320
232,209
+0.02(+0.32%)
Jun 22, 2016
6.300
6.402
6.120
6.300
294,208
+0.00(+0.00%)
Jun 21, 2016
6.300
6.330
5.950
6.300
360,158
+0.18(+2.94%)
Jun 20, 2016
5.860
6.260
5.860
6.120
574,620
+0.22(+3.73%)
Jun 17, 2016
5.610
5.900
5.550
5.900
402,017
+0.24(+4.24%)
Jun 16, 2016
5.610
5.670
5.550
5.660
75,826
+0.03(+0.53%)
Jun 15, 2016
5.570
5.680
5.520
5.630
53,421
+0.10(+1.81%)
Jun 14, 2016
5.620
5.670
5.360
5.530
102,758
-0.12(-2.12%)
Jun 13, 2016
5.800
5.875
5.610
5.650
111,908
-0.12(-2.08%)
Jun 10, 2016
5.860
5.860
5.730
5.770
57,595
-0.07(-1.20%)
Jun 09, 2016
5.820
5.870
5.810
5.840
61,205
+0.02(+0.34%)
Jun 08, 2016
5.810
5.890
5.750
5.820
81,591
+0.04(+0.69%)
Jun 07, 2016
5.800
5.880
5.760
5.780
72,593
-0.05(-0.86%)
Jun 06, 2016
5.810
5.890
5.710
5.830
77,959
+0.11(+1.92%)
Jun 03, 2016
5.780
5.800
5.670
5.720
105,554
-0.03(-0.52%)
Jun 02, 2016
5.660
5.750
5.660
5.750
46,804
+0.02(+0.35%)
Jun 01, 2016
5.550
5.750
5.510
5.730
56,805
+0.17(+3.06%)
May 31, 2016
5.600
5.687
5.500
5.560
36,131
+0.00(+0.00%)
May 27, 2016
5.460
5.560
5.560
5.560
54,300
+0.11(+2.02%)
May 26, 2016
5.370
5.500
5.350
5.450
27,322
+0.05(+0.93%)
May 25, 2016
5.420
5.530
5.303
5.400
88,251
-0.05(-0.92%)
May 24, 2016
5.440
5.490
5.380
5.450
53,460
+0.00(+0.00%)
May 23, 2016
5.450
5.470
5.370
5.450
33,121
+0.00(+0.00%)
May 20, 2016
5.290
5.500
5.250
5.450
46,043
+0.21(+4.01%)
May 19, 2016
5.370
5.420
5.230
5.240
82,188
-0.13(-2.42%)
May 18, 2016
5.280
5.400
5.262
5.370
142,618
+0.09(+1.70%)
May 17, 2016
5.440
5.460
5.260
5.280
113,918
-0.15(-2.76%)
May 16, 2016
5.360
5.480
5.271
5.430
87,587
+0.11(+2.07%)
May 13, 2016
5.450
5.540
5.270
5.320
154,187
-0.17(-3.10%)
May 12, 2016
5.676
5.680
5.420
5.490
98,088
-0.19(-3.35%)
May 11, 2016
5.700
5.760
5.630
5.680
36,340
-0.01(-0.18%)
May 10, 2016
5.790
5.845
5.600
5.690
64,632
-0.12(-2.07%)
May 09, 2016
5.590
5.890
5.460
5.810
117,394
+0.16(+2.83%)
May 06, 2016
5.680
5.800
5.570
5.650
44,623
-0.01(-0.18%)
May 05, 2016
5.720
5.950
5.560
5.660
126,759
-0.09(-1.57%)
May 04, 2016
5.720
5.850
5.610
5.750
100,437
+0.07(+1.23%)
May 03, 2016
5.720
5.741
5.500
5.680
102,893
-0.04(-0.70%)
May 02, 2016
5.890
6.020
5.600
5.720
168,381
-0.10(-1.72%)
Apr 29, 2016
5.730
6.080
5.700
5.820
339,229
+0.11(+1.93%)
Apr 28, 2016
5.520
5.930
5.520
5.710
559,480
+0.15(+2.70%)
Apr 27, 2016
5.500
5.575
5.480
5.560
156,609
+0.06(+1.09%)
Apr 26, 2016
5.500
5.536
5.470
5.500
105,707
+0.01(+0.18%)
Apr 25, 2016
5.490
5.540
5.420
5.490
81,120
-0.01(-0.18%)
Apr 22, 2016
5.500
5.680
5.400
5.500
103,472
+0.04(+0.73%)
Apr 21, 2016
5.570
5.605
5.400
5.460
143,359
-0.09(-1.62%)
Apr 20, 2016
5.450
5.730
5.447
5.550
180,437
+0.10(+1.83%)
Apr 19, 2016
5.380
5.670
5.341
5.450
251,919
+0.07(+1.30%)
Apr 18, 2016
5.430
5.455
5.320
5.380
85,161
-0.01(-0.19%)
Apr 15, 2016
5.400
5.455
5.332
5.390
130,934
+0.01(+0.19%)
Apr 14, 2016
5.310
5.490
5.265
5.380
124,874
+0.08(+1.51%)
Apr 13, 2016
5.300
5.380
5.200
5.300
55,865
+0.01(+0.19%)
Apr 12, 2016
5.300
5.300
5.260
5.290
29,792
+0.00(+0.00%)
Apr 11, 2016
5.350
5.350
5.260
5.290
51,501
-0.01(-0.19%)
Apr 08, 2016
5.260
5.540
5.250
5.300
134,844
+0.05(+0.95%)
Apr 07, 2016
5.200
5.310
5.200
5.250
67,200
+0.01(+0.19%)
Apr 06, 2016
5.200
5.280
5.120
5.240
73,852
+0.09(+1.75%)
Apr 05, 2016
5.300
5.300
4.900
5.150
101,847
-0.10(-1.90%)
Apr 04, 2016
5.430
5.440
5.200
5.250
71,700
-0.14(-2.60%)
Apr 01, 2016
5.410
5.460
5.370
5.390
39,774
+0.03(+0.56%)
Mar 31, 2016
5.330
5.510
5.270
5.360
83,446
-0.01(-0.19%)
Mar 30, 2016
5.390
5.415
5.310
5.370
78,008
-0.02(-0.37%)
Mar 29, 2016
5.410
5.410
5.380
5.390
44,218
-0.02(-0.37%)
Mar 28, 2016
5.510
5.580
5.380
5.410
193,704
-0.03(-0.55%)
Mar 24, 2016
5.290
5.440
5.440
5.440
296,800
+0.14(+2.64%)
Mar 23, 2016
5.150
5.310
5.110
5.300
68,671
+0.10(+1.92%)
Mar 22, 2016
5.170
5.220
5.120
5.200
27,642
-0.02(-0.38%)
Mar 21, 2016
5.260
5.290
5.100
5.220
65,249
-0.08(-1.51%)
Mar 18, 2016
5.160
5.370
5.160
5.300
54,244
+0.10(+1.92%)
Mar 17, 2016
5.200
5.230
5.110
5.200
44,205
+0.00(+0.00%)
Mar 16, 2016
5.180
5.210
5.116
5.200
13,168
-0.01(-0.19%)
Mar 15, 2016
5.300
5.340
5.210
5.210
25,282
-0.09(-1.70%)
Mar 14, 2016
5.100
5.350
5.100
5.300
28,481
+0.16(+3.11%)
Mar 11, 2016
5.180
5.350
4.960
5.140
75,837
-0.03(-0.58%)
Mar 10, 2016
5.190
5.350
5.150
5.170
35,100
-0.02(-0.39%)
Mar 09, 2016
5.150
5.200
5.010
5.190
18,401
+0.09(+1.76%)
Mar 08, 2016
5.130
5.180
5.070
5.100
15,918
-0.08(-1.54%)
Mar 07, 2016
5.150
5.240
4.940
5.180
39,684
+0.07(+1.37%)
Mar 04, 2016
5.420
5.420
4.900
5.110
109,097
-0.20(-3.77%)
Mar 03, 2016
5.090
5.384
5.010
5.310
24,120
+0.18(+3.51%)
Mar 02, 2016
5.080
5.150
5.037
5.130
22,272
+0.09(+1.79%)
Mar 01, 2016
5.400
5.500
4.870
5.040
144,319
-0.16(-3.08%)
Feb 29, 2016
5.320
5.320
5.160
5.200
74,627
-0.09(-1.70%)
Feb 26, 2016
5.290
5.370
5.260
5.290
190,771
+0.03(+0.57%)
Feb 25, 2016
5.230
5.300
5.230
5.260
52,563
+0.01(+0.19%)
Feb 24, 2016
5.250
5.275
5.170
5.250
73,106
+0.00(+0.00%)
Feb 23, 2016
5.050
5.290
5.050
5.250
70,560
+0.16(+3.14%)
Feb 22, 2016
5.030
5.100
4.970
5.090
64,102
+0.07(+1.39%)
Feb 19, 2016
4.960
5.050
4.920
5.020
16,217
+0.07(+1.41%)
Feb 18, 2016
4.880
5.000
4.880
4.950
16,311
+0.02(+0.41%)
Feb 17, 2016
4.800
4.980
4.800
4.930
19,520
+0.15(+3.14%)
Feb 16, 2016
4.930
4.930
4.760
4.780
19,792
-0.04(-0.83%)
Feb 12, 2016
5.000
4.820
4.820
4.820
29,300
-0.18(-3.60%)
Feb 11, 2016
4.855
5.060
4.800
5.000
42,856
+0.06(+1.21%)
Feb 10, 2016
4.950
4.950
4.830
4.940
38,268
-0.01(-0.20%)
Feb 09, 2016
4.960
4.960
4.800
4.950
34,407
-0.11(-2.17%)
Feb 08, 2016
5.060
5.060
4.900
5.060
54,109
+0.00(+0.00%)
Feb 05, 2016
5.030
5.070
4.990
5.060
40,495
+0.03(+0.60%)
Feb 04, 2016
5.000
5.068
5.000
5.030
24,333
+0.02(+0.40%)
Feb 03, 2016
5.060
5.060
4.970
5.010
15,566
+0.01(+0.20%)
Feb 02, 2016
5.030
5.100
5.000
5.000
18,332
-0.07(-1.38%)
Feb 01, 2016
4.990
5.100
4.940
5.070
31,744
+0.11(+2.22%)
Jan 29, 2016
4.850
5.000
4.850
4.960
27,959
+0.15(+3.12%)
Jan 28, 2016
4.830
4.840
4.690
4.810
42,558
+0.05(+1.05%)
Jan 27, 2016
4.980
5.020
4.750
4.760
16,067
-0.27(-5.37%)
Jan 26, 2016
4.810
5.100
4.680
5.030
32,024
+0.21(+4.36%)
Jan 25, 2016
4.960
4.990
4.800
4.820
39,915
-0.19(-3.79%)
Jan 22, 2016
5.060
5.130
4.840
5.010
127,708
-0.03(-0.60%)
Jan 21, 2016
4.900
5.189
4.670
5.040
125,639
+0.02(+0.40%)
Jan 20, 2016
4.720
5.050
4.560
5.020
120,281
+0.19(+3.93%)
Jan 19, 2016
4.620
4.860
4.580
4.830
113,149
+0.22(+4.77%)
Jan 15, 2016
4.630
4.610
4.610
4.610
68,400
-0.17(-3.56%)
Jan 14, 2016
4.840
4.870
4.540
4.780
133,620
-0.03(-0.62%)
Jan 13, 2016
4.890
4.897
4.650
4.810
89,771
-0.10(-2.04%)
Jan 12, 2016
5.000
5.040
4.736
4.910
72,166
-0.08(-1.60%)
Jan 11, 2016
5.010
5.010
4.850
4.990
74,562
-0.02(-0.40%)
Jan 08, 2016
5.010
5.050
4.930
5.010
99,384
+0.01(+0.20%)
Jan 07, 2016
4.970
5.110
4.908
5.000
89,720
-0.01(-0.20%)
Jan 06, 2016
4.930
5.050
4.910
5.010
54,437
+0.01(+0.20%)
Jan 05, 2016
5.050
5.050
4.910
5.000
41,166
-0.05(-0.99%)
Jan 04, 2016
4.920
5.112
4.910
5.050
86,182
+0.05(+1.00%)
Dec 31, 2015
5.050
5.000
5.000
5.000
39,200
-0.05(-0.99%)
Dec 30, 2015
5.030
5.120
5.000
5.050
25,466
+0.03(+0.60%)
Dec 29, 2015
5.160
5.160
4.950
5.020
53,439
-0.07(-1.38%)
Dec 28, 2015
5.010
5.160
4.950
5.090
36,148
+0.08(+1.60%)
Dec 24, 2015
5.060
5.010
5.010
5.010
5,600
-0.06(-1.18%)
Dec 23, 2015
5.030
5.140
5.010
5.070
20,933
+0.03(+0.60%)
Dec 22, 2015
5.080
5.110
4.930
5.040
201,807
-0.06(-1.18%)
Dec 21, 2015
5.140
5.236
5.140
5.100
32,860
-0.05(-0.97%)
Dec 18, 2015
5.180
5.280
5.110
5.150
55,426
-0.02(-0.39%)
Dec 17, 2015
5.060
5.250
5.060
5.170
113,713
+0.17(+3.40%)
Dec 16, 2015
4.980
5.030
4.880
5.000
46,247
+0.06(+1.21%)
Dec 15, 2015
4.890
4.990
4.775
4.940
55,758
+0.04(+0.82%)
Dec 14, 2015
4.930
4.960
4.800
4.900
130,970
-0.08(-1.61%)
Dec 11, 2015
4.840
5.060
4.840
4.980
177,668
+0.06(+1.22%)
Dec 10, 2015
4.910
4.990
4.820
4.920
67,120
-0.03(-0.61%)
Dec 09, 2015
4.980
5.050
4.837
4.950
112,428
-0.09(-1.79%)
Dec 08, 2015
5.220
5.220
4.920
5.040
216,683
-0.17(-3.26%)
Dec 07, 2015
5.350
5.350
5.040
5.210
86,288
-0.09(-1.70%)
Dec 04, 2015
5.040
5.330
4.880
5.300
145,370
+0.26(+5.16%)
Dec 03, 2015
5.310
5.410
4.950
5.040
124,756
-0.33(-6.15%)
Dec 02, 2015
5.470
5.500
5.350
5.370
46,983
-0.13(-2.36%)
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.