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
Kamada Ltd
(NQ:
KMDA
)
5.270
+0.050 (+0.96%)
Streaming Delayed Price
Updated: 3:58 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, 2017
4.650
4.750
4.650
4.675
11,063
-0.08(-1.58%)
Nov 29, 2017
4.700
4.750
4.700
4.750
3,848
+0.05(+1.06%)
Nov 28, 2017
4.650
4.750
4.650
4.700
12,419
+0.00(+0.00%)
Nov 27, 2017
4.750
4.750
4.650
4.700
16,365
-0.05(-1.05%)
Nov 24, 2017
4.650
4.750
4.650
4.750
2,611
+0.10(+2.15%)
Nov 22, 2017
4.650
4.700
4.650
4.650
14,603
-0.05(-1.06%)
Nov 21, 2017
4.700
4.800
4.650
4.700
34,328
+0.05(+1.08%)
Nov 20, 2017
4.650
4.700
4.569
4.650
32,487
-0.05(-1.06%)
Nov 17, 2017
4.700
4.750
4.650
4.700
10,493
+0.00(+0.00%)
Nov 16, 2017
4.750
4.850
4.700
4.700
32,594
-0.05(-1.05%)
Nov 15, 2017
4.850
4.850
4.750
4.750
17,396
-0.10(-2.06%)
Nov 14, 2017
4.650
4.850
4.650
4.850
35,716
+0.20(+4.30%)
Nov 13, 2017
4.650
4.700
4.550
4.650
161,821
+0.20(+4.49%)
Nov 10, 2017
4.495
4.600
4.450
4.450
49,376
-0.05(-1.11%)
Nov 09, 2017
4.400
4.600
4.400
4.500
28,842
-0.05(-1.10%)
Nov 08, 2017
4.650
4.650
4.450
4.550
39,329
-0.10(-2.15%)
Nov 07, 2017
4.700
4.700
4.605
4.650
41,296
-0.05(-1.06%)
Nov 06, 2017
4.750
4.800
4.650
4.700
32,598
+0.00(+0.00%)
Nov 03, 2017
4.600
4.750
4.600
4.700
28,657
+0.03(+0.53%)
Nov 02, 2017
4.600
4.700
4.550
4.675
99,457
-0.08(-1.58%)
Nov 01, 2017
4.700
4.800
4.550
4.750
110,285
-0.25(-5.00%)
Oct 31, 2017
5.000
5.050
4.950
5.000
34,538
-0.05(-0.99%)
Oct 30, 2017
5.150
5.150
4.955
5.050
70,840
-0.10(-1.94%)
Oct 27, 2017
5.100
5.150
5.000
5.150
56,535
+0.10(+1.98%)
Oct 26, 2017
5.100
5.150
5.000
5.050
63,880
-0.05(-0.98%)
Oct 25, 2017
5.100
5.150
5.000
5.100
39,517
+0.00(+0.00%)
Oct 24, 2017
5.150
5.200
5.100
5.100
81,850
+0.00(+0.00%)
Oct 23, 2017
5.200
5.250
5.025
5.100
68,506
+0.10(+2.00%)
Oct 20, 2017
4.950
5.050
4.900
5.000
69,339
+0.10(+2.04%)
Oct 19, 2017
4.800
4.950
4.800
4.900
85,025
+0.10(+2.08%)
Oct 18, 2017
4.800
4.850
4.725
4.800
92,774
+0.02(+0.52%)
Oct 17, 2017
4.750
4.800
4.650
4.775
38,723
+0.00(+0.00%)
Oct 16, 2017
4.750
4.800
4.750
4.775
52,637
-0.02(-0.52%)
Oct 13, 2017
4.650
4.800
4.650
4.800
57,609
+0.08(+1.59%)
Oct 12, 2017
4.750
4.840
4.650
4.725
41,354
-0.12(-2.58%)
Oct 11, 2017
4.800
4.850
4.750
4.850
19,502
+0.00(+0.00%)
Oct 10, 2017
4.850
4.850
4.750
4.850
26,428
+0.00(+0.00%)
Oct 09, 2017
4.750
4.875
4.700
4.850
58,671
+0.10(+2.11%)
Oct 06, 2017
4.767
4.800
4.750
4.750
20,393
-0.03(-0.52%)
Oct 05, 2017
4.800
4.800
4.700
4.775
30,918
+0.03(+0.53%)
Oct 04, 2017
4.750
4.750
4.700
4.750
20,711
+0.00(+0.00%)
Oct 03, 2017
4.775
4.775
4.662
4.750
51,492
-0.05(-1.04%)
Oct 02, 2017
4.800
4.800
4.700
4.800
29,972
+0.00(+0.00%)
Sep 29, 2017
4.800
4.800
4.619
4.800
49,451
+0.00(+0.00%)
Sep 28, 2017
4.800
4.850
4.800
4.800
25,717
+0.05(+1.05%)
Sep 27, 2017
4.850
4.850
4.750
4.750
28,632
-0.05(-1.04%)
Sep 26, 2017
4.750
4.805
4.750
4.800
13,285
+0.00(+0.00%)
Sep 25, 2017
4.850
4.750
4.800
30,481
+0.05(+1.05%)
Sep 22, 2017
4.700
4.750
4.700
4.750
17,222
+0.05(+1.06%)
Sep 21, 2017
4.750
4.750
4.700
4.700
13,971
+0.00(+0.00%)
Sep 20, 2017
4.700
4.800
4.680
4.700
36,095
-0.05(-1.05%)
Sep 19, 2017
4.750
4.800
4.650
4.750
128,011
+0.10(+2.15%)
Sep 18, 2017
4.700
4.750
4.550
4.650
81,554
-0.05(-1.06%)
Sep 15, 2017
4.750
4.500
4.700
85,293
+0.10(+2.17%)
Sep 14, 2017
4.650
4.725
4.350
4.600
118,091
+0.00(+0.00%)
Sep 13, 2017
4.450
4.650
4.400
4.600
154,031
+0.10(+2.22%)
Sep 12, 2017
4.550
4.550
4.450
4.500
23,577
-0.10(-2.17%)
Sep 11, 2017
4.550
4.600
4.500
4.600
37,452
+0.00(+0.00%)
Sep 08, 2017
4.550
4.650
4.550
4.600
86,241
+0.05(+1.10%)
Sep 07, 2017
4.600
4.650
4.550
4.550
53,682
+0.00(+0.00%)
Sep 06, 2017
4.550
4.600
4.550
4.550
47,605
+0.00(+0.00%)
Sep 05, 2017
4.500
4.600
4.500
4.550
110,495
+0.00(+0.00%)
Sep 01, 2017
4.450
4.583
4.450
4.550
92,330
+0.05(+1.11%)
Aug 31, 2017
4.350
4.550
4.350
4.500
125,777
+0.15(+3.45%)
Aug 30, 2017
4.350
4.350
4.250
4.350
116,616
+0.05(+1.16%)
Aug 29, 2017
4.200
4.300
4.150
4.300
241,691
-0.10(-2.27%)
Aug 28, 2017
4.600
4.650
4.300
4.400
731,203
-0.15(-3.30%)
Aug 25, 2017
4.900
4.900
4.250
4.550
1,776,044
+0.25(+5.81%)
Aug 24, 2017
4.350
4.500
4.300
4.300
130,203
-0.15(-3.37%)
Aug 23, 2017
4.250
4.500
4.250
4.450
82,155
+0.15(+3.49%)
Aug 22, 2017
4.300
4.600
4.250
4.300
256,270
+0.00(+0.00%)
Aug 21, 2017
4.200
4.400
4.200
4.300
82,397
+0.00(+0.00%)
Aug 18, 2017
4.450
4.450
4.200
4.300
84,355
-0.15(-3.37%)
Aug 17, 2017
4.200
4.500
4.064
4.450
181,469
+0.20(+4.71%)
Aug 16, 2017
4.350
4.400
3.750
4.250
519,975
-0.10(-2.30%)
Aug 15, 2017
4.500
4.500
4.300
4.350
76,905
-0.15(-3.33%)
Aug 14, 2017
4.500
4.550
4.500
4.500
50,823
+0.00(+0.00%)
Aug 11, 2017
4.450
4.500
4.350
4.500
42,349
+0.10(+2.27%)
Aug 10, 2017
4.500
4.550
4.350
4.400
121,435
-0.10(-2.22%)
Aug 09, 2017
4.525
4.600
4.450
4.500
76,300
-0.05(-1.10%)
Aug 08, 2017
4.575
4.700
4.550
4.550
139,811
-0.05(-1.09%)
Aug 07, 2017
4.450
4.650
4.400
4.600
148,482
+0.10(+2.22%)
Aug 04, 2017
4.500
4.600
4.450
4.500
156,445
+0.00(+0.00%)
Aug 03, 2017
4.600
4.600
4.350
4.500
186,411
-0.08(-1.64%)
Aug 02, 2017
4.600
4.700
4.500
4.575
89,095
+0.03(+0.55%)
Aug 01, 2017
4.750
4.767
4.550
4.550
242,885
-0.20(-4.21%)
Jul 31, 2017
4.600
4.750
4.500
4.750
426,673
+0.25(+5.56%)
Jul 28, 2017
4.400
4.560
4.325
4.500
1,366,783
-0.67(-13.04%)
Jul 27, 2017
5.100
5.250
5.000
5.175
35,896
+0.02(+0.49%)
Jul 26, 2017
5.400
5.425
4.550
5.150
155,493
-0.25(-4.63%)
Jul 25, 2017
5.450
5.550
5.400
5.400
58,340
-0.10(-1.82%)
Jul 24, 2017
5.450
5.533
5.400
5.500
76,512
-0.05(-0.90%)
Jul 21, 2017
5.500
5.600
5.450
5.550
38,526
+0.05(+0.91%)
Jul 20, 2017
5.600
5.500
5.500
52,251
-0.10(-1.79%)
Jul 19, 2017
5.650
5.700
5.400
5.600
97,490
-0.10(-1.75%)
Jul 18, 2017
5.650
5.850
5.650
5.700
43,715
-0.05(-0.87%)
Jul 17, 2017
5.600
5.800
5.566
5.750
57,963
+0.05(+0.88%)
Jul 14, 2017
5.850
5.950
5.700
5.700
101,589
-0.10(-1.72%)
Jul 13, 2017
6.000
6.000
5.750
5.800
52,026
-0.15(-2.52%)
Jul 12, 2017
6.000
6.000
5.850
5.950
63,159
-0.05(-0.83%)
Jul 11, 2017
5.900
6.050
5.800
6.000
75,505
+0.00(+0.00%)
Jul 10, 2017
5.900
6.000
5.800
6.000
70,121
+0.10(+1.69%)
Jul 07, 2017
5.950
6.000
5.850
5.900
59,437
-0.10(-1.67%)
Jul 06, 2017
5.900
6.050
5.900
6.000
36,741
+0.00(+0.00%)
Jul 05, 2017
6.000
6.000
5.900
6.000
82,448
+0.05(+0.84%)
Jul 03, 2017
5.950
6.050
5.950
5.950
17,612
-0.05(-0.83%)
Jun 30, 2017
6.050
6.100
5.950
6.000
26,121
+0.00(+0.00%)
Jun 29, 2017
5.950
6.050
5.905
6.000
74,659
-0.03(-0.41%)
Jun 28, 2017
5.900
6.050
5.800
6.025
94,008
+0.10(+1.69%)
Jun 27, 2017
6.050
6.150
5.900
5.925
131,535
-0.23(-3.66%)
Jun 26, 2017
6.050
6.150
5.978
6.150
135,794
+0.10(+1.65%)
Jun 23, 2017
6.250
6.250
6.000
6.050
115,630
-0.25(-3.97%)
Jun 22, 2017
5.400
6.300
5.400
6.300
803,524
-1.20(-16.00%)
Jun 21, 2017
7.550
7.575
7.500
7.500
51,797
-0.05(-0.66%)
Jun 20, 2017
7.400
7.600
7.400
7.550
40,410
+0.05(+0.67%)
Jun 19, 2017
7.500
7.600
7.400
7.500
79,284
+0.15(+2.04%)
Jun 16, 2017
7.350
7.350
7.250
7.350
135,990
+0.05(+0.68%)
Jun 15, 2017
7.400
7.400
7.274
7.300
26,220
-0.10(-1.35%)
Jun 14, 2017
7.550
7.650
7.400
7.400
49,990
-0.30(-3.90%)
Jun 13, 2017
7.500
7.845
7.400
7.700
61,191
+0.20(+2.67%)
Jun 12, 2017
7.350
7.650
7.250
7.500
104,794
+0.10(+1.35%)
Jun 09, 2017
7.250
7.700
7.250
7.400
36,792
+0.10(+1.37%)
Jun 08, 2017
7.500
7.550
7.300
7.300
105,929
-0.35(-4.58%)
Jun 07, 2017
7.800
7.950
7.500
7.650
283,289
-0.55(-6.71%)
Jun 06, 2017
8.100
8.350
8.095
8.200
151,102
-0.05(-0.61%)
Jun 05, 2017
8.000
8.400
7.875
8.250
234,950
+0.20(+2.48%)
Jun 02, 2017
8.200
8.495
8.000
8.050
168,896
-0.15(-1.83%)
Jun 01, 2017
7.250
8.610
7.200
8.200
494,454
+1.15(+16.31%)
May 31, 2017
7.119
7.150
7.050
7.050
600
-0.10(-1.40%)
May 30, 2017
7.107
7.150
6.650
7.150
1,150
+0.00(+0.00%)
May 26, 2017
7.150
7.250
7.150
7.150
2,997
+0.05(+0.70%)
May 25, 2017
7.100
7.110
7.000
7.100
15,313
+0.00(+0.00%)
May 24, 2017
6.975
7.100
6.950
7.100
9,182
-0.03(-0.35%)
May 23, 2017
7.050
7.150
7.050
7.125
6,930
+0.03(+0.35%)
May 22, 2017
6.900
7.150
6.900
7.100
16,611
+0.25(+3.65%)
May 19, 2017
6.850
7.100
6.710
6.850
1,773
+0.10(+1.48%)
May 18, 2017
6.900
6.950
6.750
6.750
2,791
-0.20(-2.88%)
May 17, 2017
6.950
7.250
6.760
6.950
6,267
-0.20(-2.80%)
May 16, 2017
7.250
7.260
7.005
7.150
7,745
-0.09(-1.24%)
May 15, 2017
7.250
7.300
7.100
7.240
3,850
-0.06(-0.82%)
May 12, 2017
7.250
7.300
7.250
7.300
700
+0.05(+0.69%)
May 11, 2017
7.340
7.340
7.250
7.250
5,710
+0.00(+0.00%)
May 10, 2017
7.250
7.300
7.150
7.250
5,200
+0.15(+2.11%)
May 09, 2017
7.200
7.200
7.100
7.100
5,730
+0.10(+1.43%)
May 08, 2017
7.250
7.250
7.000
7.000
2,016
-0.22(-3.11%)
May 05, 2017
7.200
7.300
7.200
7.225
600
+0.02(+0.35%)
May 04, 2017
7.250
7.300
7.200
7.200
1,479
-0.05(-0.69%)
May 03, 2017
7.200
7.300
7.150
7.250
4,919
+0.10(+1.40%)
May 02, 2017
7.050
7.150
7.000
7.150
2,608
+0.05(+0.70%)
May 01, 2017
7.150
7.150
7.100
7.100
900
-0.05(-0.70%)
Apr 28, 2017
7.200
7.200
7.100
7.150
1,389
-0.05(-0.69%)
Apr 27, 2017
7.200
7.200
7.160
7.200
730
+0.00(+0.00%)
Apr 26, 2017
7.200
7.200
7.116
7.200
1,457
+0.00(+0.00%)
Apr 25, 2017
7.210
7.250
7.000
7.200
11,790
+0.03(+0.35%)
Apr 24, 2017
7.100
7.200
7.024
7.175
9,119
+0.23(+3.39%)
Apr 21, 2017
6.940
6.940
6.940
6.940
1,009
+0.09(+1.31%)
Apr 20, 2017
7.000
7.007
6.850
6.850
3,391
-0.05(-0.72%)
Apr 19, 2017
7.000
7.000
6.811
6.900
2,280
-0.10(-1.43%)
Apr 18, 2017
6.990
7.000
6.990
7.000
1,396
-0.03(-0.42%)
Apr 17, 2017
6.850
7.050
6.805
7.029
5,119
+0.13(+1.88%)
Apr 13, 2017
7.050
7.050
6.900
6.900
497
-0.15(-2.13%)
Apr 12, 2017
7.000
7.050
7.000
7.050
4,438
+0.05(+0.71%)
Apr 10, 2017
7.000
7.000
7.000
0
-0.10(-1.41%)
Apr 06, 2017
7.100
7.100
7.100
0
+0.00(+0.00%)
Apr 05, 2017
7.050
7.150
7.000
7.100
8,360
+0.10(+1.43%)
Apr 04, 2017
6.950
7.100
6.950
7.000
16,366
+0.17(+2.56%)
Apr 03, 2017
6.850
6.850
6.800
6.825
1,600
+0.03(+0.37%)
Mar 31, 2017
6.856
6.856
6.800
6.800
1,289
+0.00(+0.00%)
Mar 30, 2017
6.850
6.900
6.700
6.800
6,865
+0.00(+0.00%)
Mar 29, 2017
6.850
6.850
6.800
6.800
5,823
+0.00(+0.00%)
Mar 28, 2017
6.800
6.850
6.700
6.800
3,013
+0.10(+1.49%)
Mar 27, 2017
6.850
6.850
6.650
6.700
5,724
-0.20(-2.90%)
Mar 24, 2017
6.850
6.900
6.800
6.900
3,000
+0.05(+0.73%)
Mar 23, 2017
6.900
6.950
6.850
6.850
3,027
-0.05(-0.72%)
Mar 22, 2017
6.850
7.000
6.550
6.900
20,880
-0.08(-1.09%)
Mar 21, 2017
6.950
7.076
6.900
6.976
9,815
+0.03(+0.38%)
Mar 20, 2017
6.900
7.080
6.800
6.950
14,356
-0.15(-2.11%)
Mar 17, 2017
6.950
7.100
6.950
7.100
1,130
+0.08(+1.20%)
Mar 16, 2017
7.000
7.100
7.000
7.016
3,291
+0.07(+0.95%)
Mar 15, 2017
6.950
6.950
6.850
6.950
22,226
+0.00(+0.00%)
Mar 14, 2017
6.950
7.000
6.950
6.950
3,310
-0.05(-0.71%)
Mar 13, 2017
7.000
7.050
6.950
7.000
3,295
-0.05(-0.71%)
Mar 10, 2017
6.950
7.100
6.950
7.050
3,724
+0.10(+1.44%)
Mar 09, 2017
6.850
6.950
6.850
6.950
2,786
+0.00(+0.00%)
Mar 08, 2017
6.900
7.050
6.900
6.950
2,818
+0.05(+0.72%)
Mar 07, 2017
6.900
7.000
6.850
6.900
9,020
+0.00(+0.00%)
Mar 06, 2017
6.817
7.000
6.750
6.900
4,702
-0.10(-1.43%)
Mar 03, 2017
6.975
7.000
6.950
7.000
2,749
+0.00(+0.00%)
Mar 02, 2017
7.000
7.050
6.950
7.000
10,731
+0.00(+0.00%)
Mar 01, 2017
6.907
7.050
6.907
7.000
4,383
+0.05(+0.72%)
Feb 28, 2017
6.950
7.000
6.407
6.950
13,981
-0.03(-0.49%)
Feb 27, 2017
7.150
7.150
6.950
6.984
5,964
-0.21(-2.93%)
Feb 24, 2017
7.100
7.200
7.100
7.195
1,850
+0.10(+1.34%)
Feb 23, 2017
7.200
7.200
7.050
7.100
4,070
-0.05(-0.70%)
Feb 22, 2017
7.150
7.200
7.146
7.150
10,079
+0.05(+0.70%)
Feb 21, 2017
7.250
7.250
7.100
7.100
5,794
+0.05(+0.71%)
Feb 17, 2017
7.050
7.050
7.050
0
-0.05(-0.70%)
Feb 16, 2017
7.150
7.250
7.100
7.100
3,950
-0.05(-0.70%)
Feb 15, 2017
7.150
7.200
7.150
7.150
12,860
-0.02(-0.35%)
Feb 14, 2017
7.250
7.250
7.140
7.175
13,471
+0.02(+0.35%)
Feb 13, 2017
7.000
7.150
6.983
7.150
25,365
+0.30(+4.38%)
Feb 10, 2017
7.000
7.000
6.750
6.850
23,808
+0.05(+0.74%)
Feb 09, 2017
6.850
6.950
6.700
6.800
21,995
+0.05(+0.74%)
Feb 08, 2017
6.900
6.900
6.600
6.750
66,292
+0.20(+3.05%)
Feb 07, 2017
6.500
6.600
6.500
6.550
14,291
+0.06(+0.92%)
Feb 06, 2017
6.700
6.700
6.300
6.490
56,637
-0.11(-1.67%)
Feb 03, 2017
6.500
6.700
6.500
6.600
18,892
+0.15(+2.33%)
Feb 02, 2017
6.500
6.500
6.400
6.450
7,907
+0.05(+0.78%)
Feb 01, 2017
6.300
6.400
6.275
6.400
9,052
+0.16(+2.51%)
Jan 31, 2017
6.050
6.250
6.050
6.243
4,333
+0.14(+2.35%)
Jan 30, 2017
6.000
6.100
6.000
6.100
4,953
+0.05(+0.83%)
Jan 27, 2017
6.050
6.050
5.819
6.050
3,321
+0.05(+0.83%)
Jan 26, 2017
5.990
6.000
5.960
6.000
5,459
+0.05(+0.84%)
Jan 25, 2017
5.950
6.000
5.926
5.950
12,119
-0.05(-0.83%)
Jan 24, 2017
5.795
6.000
5.750
6.000
20,457
+0.23(+3.91%)
Jan 23, 2017
5.500
5.900
5.500
5.774
26,471
-0.33(-5.34%)
Jan 20, 2017
6.000
6.100
5.705
6.100
14,490
+0.00(+0.00%)
Jan 19, 2017
6.050
6.200
5.950
6.100
20,677
-0.10(-1.61%)
Jan 18, 2017
6.150
6.200
6.150
6.200
2,590
+0.03(+0.40%)
Jan 17, 2017
6.150
6.200
6.100
6.175
3,478
+0.05(+0.82%)
Jan 13, 2017
6.125
6.125
6.125
0
-0.03(-0.41%)
Jan 12, 2017
5.950
6.200
5.950
6.150
5,494
+0.18(+2.93%)
Jan 11, 2017
5.900
6.000
5.850
5.975
15,330
+0.02(+0.42%)
Jan 10, 2017
5.950
5.960
5.900
5.950
18,759
-0.05(-0.83%)
Jan 09, 2017
6.000
6.031
5.950
6.000
7,902
-0.08(-1.23%)
Jan 06, 2017
6.000
6.150
6.000
6.075
5,935
+0.03(+0.41%)
Jan 05, 2017
5.950
6.050
5.900
6.050
22,088
+0.02(+0.41%)
Jan 04, 2017
5.850
6.100
5.850
6.025
15,392
+0.18(+2.99%)
Jan 03, 2017
5.700
5.850
5.700
5.850
19,026
+0.40(+7.34%)
Dec 30, 2016
5.450
5.450
5.450
0
+0.05(+0.93%)
Dec 29, 2016
5.500
5.500
5.400
5.400
2,912
-0.10(-1.82%)
Dec 28, 2016
5.500
5.550
5.450
5.500
13,860
-0.05(-0.90%)
Dec 27, 2016
5.500
5.600
5.500
5.550
13,350
+0.00(+0.00%)
Dec 23, 2016
5.550
5.550
5.550
0
-0.10(-1.77%)
Dec 22, 2016
5.650
5.700
5.605
5.650
2,350
-0.10(-1.74%)
Dec 21, 2016
5.750
5.850
5.700
5.750
3,238
+0.05(+0.88%)
Dec 20, 2016
5.550
5.750
5.450
5.700
6,335
+0.20(+3.64%)
Dec 19, 2016
5.400
5.500
5.400
5.500
7,089
+0.15(+2.80%)
Dec 16, 2016
5.350
5.400
5.300
5.350
7,906
+0.05(+0.94%)
Dec 15, 2016
5.450
5.450
5.250
5.300
22,124
-0.20(-3.64%)
Dec 14, 2016
5.600
5.650
5.500
5.500
2,612
-0.25(-4.35%)
Dec 13, 2016
5.800
5.800
5.700
5.750
4,830
-0.05(-0.86%)
Dec 12, 2016
5.752
5.800
5.700
5.800
7,136
-0.05(-0.85%)
Dec 09, 2016
5.769
5.850
5.769
5.850
730
+0.00(+0.00%)
Dec 08, 2016
5.881
5.881
5.750
5.850
5,056
+0.10(+1.74%)
Dec 07, 2016
5.750
5.850
5.650
5.750
10,987
-0.05(-0.86%)
Dec 06, 2016
5.700
5.850
5.350
5.800
21,552
+0.00(+0.00%)
Dec 05, 2016
5.750
5.900
5.750
5.800
5,662
+0.00(+0.00%)
Dec 02, 2016
5.600
5.800
5.566
5.800
5,363
+0.25(+4.50%)
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.