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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
13.10
-0.01 (-0.08%)
Official Closing Price
Updated: 4:15 PM EDT, Oct 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, 2015
8.040
8.091
7.997
8.032
43,684
-0.02(-0.21%)
Nov 27, 2015
8.057
8.100
8.014
8.049
9,361
-0.01(-0.10%)
Nov 25, 2015
8.057
8.057
8.057
8.057
7,389
-0.01(-0.11%)
Nov 24, 2015
7.980
8.074
7.977
8.066
19,608
+0.03(+0.42%)
Nov 23, 2015
8.108
8.108
7.997
8.032
20,915
+0.01(+0.11%)
Nov 20, 2015
7.980
8.057
7.980
8.023
16,914
+0.00(+0.00%)
Nov 19, 2015
8.014
8.032
7.972
8.023
175,243
+0.03(+0.32%)
Nov 18, 2015
7.887
8.002
7.853
7.997
41,092
+0.07(+0.86%)
Nov 17, 2015
8.032
8.040
7.861
7.929
50,194
-0.12(-1.48%)
Nov 16, 2015
7.904
8.063
7.904
8.049
41,774
+0.14(+1.74%)
Nov 13, 2015
7.972
7.989
7.887
7.911
60,038
-0.09(-1.13%)
Nov 12, 2015
8.134
8.151
8.002
8.002
14,133
-0.12(-1.42%)
Nov 11, 2015
8.168
8.270
8.100
8.117
25,300
-0.03(-0.42%)
Nov 10, 2015
8.313
8.356
8.131
8.151
25,753
-0.18(-2.15%)
Nov 09, 2015
8.458
8.458
8.321
8.330
38,342
-0.14(-1.71%)
Nov 06, 2015
8.441
8.492
8.399
8.475
14,046
+0.03(+0.40%)
Nov 05, 2015
8.518
8.534
8.415
8.441
11,375
-0.02(-0.20%)
Nov 04, 2015
8.500
8.552
8.444
8.458
12,199
-0.06(-0.70%)
Nov 03, 2015
8.347
8.560
8.347
8.518
33,593
+0.03(+0.40%)
Nov 02, 2015
8.381
8.509
8.373
8.483
26,979
+0.13(+1.53%)
Oct 30, 2015
8.398
8.415
8.313
8.356
25,221
-0.09(-1.01%)
Oct 29, 2015
8.356
8.466
8.356
8.441
14,774
+0.02(+0.20%)
Oct 28, 2015
8.338
8.483
8.322
8.424
25,548
+0.06(+0.71%)
Oct 27, 2015
8.518
8.518
8.321
8.364
21,600
-0.19(-2.19%)
Oct 26, 2015
8.637
8.637
8.526
8.552
31,788
-0.07(-0.79%)
Oct 23, 2015
8.697
8.697
8.577
8.620
17,966
+0.00(+0.00%)
Oct 22, 2015
8.603
8.662
8.552
8.620
27,767
+0.08(+0.90%)
Oct 21, 2015
8.680
8.680
8.543
8.543
13,328
-0.09(-1.09%)
Oct 20, 2015
8.603
8.645
8.552
8.637
14,109
+0.09(+1.10%)
Oct 19, 2015
8.586
8.637
8.526
8.543
64,590
-0.14(-1.67%)
Oct 16, 2015
8.739
8.739
8.612
8.688
29,536
-0.07(-0.78%)
Oct 15, 2015
8.654
8.807
8.603
8.756
19,015
+0.18(+2.09%)
Oct 14, 2015
8.526
8.603
8.518
8.577
23,634
+0.13(+1.53%)
Oct 13, 2015
8.475
8.484
8.398
8.448
5,958
-0.08(-0.92%)
Oct 12, 2015
8.637
8.637
8.492
8.526
8,362
-0.12(-1.38%)
Oct 09, 2015
8.611
8.680
8.590
8.645
26,521
+0.05(+0.60%)
Oct 08, 2015
8.483
8.611
8.390
8.594
22,215
+0.09(+1.00%)
Oct 07, 2015
8.424
8.543
8.385
8.509
18,982
+0.16(+1.94%)
Oct 06, 2015
8.279
8.373
8.189
8.347
28,696
+0.08(+0.93%)
Oct 05, 2015
8.202
8.313
8.147
8.270
62,249
+0.18(+2.21%)
Oct 02, 2015
7.759
8.091
7.759
8.091
26,327
+0.27(+3.49%)
Oct 01, 2015
7.793
7.823
7.735
7.818
15,263
+0.09(+1.21%)
Sep 30, 2015
7.759
7.776
7.673
7.725
18,588
+0.17(+2.26%)
Sep 29, 2015
7.580
7.614
7.516
7.554
63,324
+0.05(+0.68%)
Sep 28, 2015
7.571
7.572
7.460
7.503
38,159
-0.20(-2.55%)
Sep 25, 2015
7.844
7.844
7.622
7.699
16,573
+0.01(+0.11%)
Sep 24, 2015
7.673
7.716
7.520
7.691
94,958
-0.03(-0.44%)
Sep 23, 2015
7.818
7.844
7.725
7.725
17,552
-0.12(-1.50%)
Sep 22, 2015
7.912
7.929
7.809
7.842
24,237
-0.18(-2.26%)
Sep 21, 2015
8.040
8.040
7.978
8.023
10,884
+0.02(+0.21%)
Sep 18, 2015
8.100
8.117
7.992
8.006
44,665
-0.21(-2.59%)
Sep 17, 2015
8.185
8.304
8.115
8.219
15,256
+0.03(+0.31%)
Sep 16, 2015
8.117
8.211
8.117
8.194
27,065
+0.13(+1.65%)
Sep 15, 2015
7.958
8.070
7.955
8.061
37,182
+0.06(+0.79%)
Sep 14, 2015
8.040
8.040
7.921
7.997
8,381
-0.07(-0.85%)
Sep 11, 2015
8.032
8.083
7.997
8.066
110,456
-0.02(-0.21%)
Sep 10, 2015
8.032
8.142
7.997
8.083
217,157
+0.09(+1.07%)
Sep 09, 2015
8.142
8.142
7.980
7.997
17,765
-0.03(-0.42%)
Sep 08, 2015
8.040
8.040
7.929
8.032
17,306
+0.30(+3.86%)
Sep 04, 2015
7.776
7.733
7.733
7.733
28,852
-0.16(-2.02%)
Sep 03, 2015
7.946
8.014
7.878
7.893
144,457
-0.03(-0.35%)
Sep 02, 2015
7.861
7.921
7.776
7.921
41,444
+0.13(+1.64%)
Sep 01, 2015
7.895
7.931
7.776
7.793
43,845
-0.26(-3.18%)
Aug 31, 2015
8.108
8.124
8.049
8.049
15,348
-0.21(-2.58%)
Aug 28, 2015
8.185
8.269
8.177
8.262
23,815
+0.03(+0.31%)
Aug 27, 2015
8.125
8.287
8.083
8.236
37,434
+0.32(+4.09%)
Aug 26, 2015
7.929
8.023
7.708
7.912
19,311
+0.21(+2.77%)
Aug 25, 2015
8.014
8.023
7.699
7.699
24,957
+0.03(+0.33%)
Aug 24, 2015
7.375
7.955
7.119
7.673
395,015
-0.36(-4.46%)
Aug 21, 2015
8.236
8.236
7.912
8.032
70,381
-0.23(-2.79%)
Aug 20, 2015
8.449
8.458
8.236
8.262
68,456
-0.38(-4.34%)
Aug 19, 2015
8.654
8.671
8.509
8.637
205,867
-0.09(-1.07%)
Aug 18, 2015
8.756
8.756
8.708
8.731
23,674
-0.05(-0.58%)
Aug 17, 2015
8.765
8.794
8.720
8.782
25,850
+0.02(+0.19%)
Aug 14, 2015
8.773
8.773
8.705
8.765
28,961
+0.00(+0.00%)
Aug 13, 2015
8.748
8.816
8.739
8.765
65,466
-0.02(-0.19%)
Aug 12, 2015
8.671
8.782
8.552
8.782
142,729
+0.00(+0.00%)
Aug 11, 2015
8.876
8.876
8.739
8.782
108,227
-0.17(-1.90%)
Aug 10, 2015
8.952
8.961
8.867
8.952
162,650
+0.12(+1.35%)
Aug 07, 2015
8.876
8.876
8.788
8.833
14,802
-0.09(-1.05%)
Aug 06, 2015
9.106
9.106
8.859
8.927
140,226
-0.14(-1.60%)
Aug 05, 2015
8.961
9.106
8.935
9.072
118,884
+0.21(+2.41%)
Aug 04, 2015
8.935
8.978
8.859
8.859
57,510
-0.08(-0.86%)
Aug 03, 2015
8.952
9.063
8.867
8.935
32,588
-0.02(-0.19%)
Jul 31, 2015
8.978
9.072
8.935
8.952
42,417
-0.03(-0.28%)
Jul 30, 2015
9.046
9.046
8.884
8.978
74,713
-0.20(-2.23%)
Jul 29, 2015
8.986
9.200
8.952
9.183
132,815
+0.20(+2.18%)
Jul 28, 2015
9.012
9.012
8.876
8.986
25,226
+0.11(+1.25%)
Jul 27, 2015
8.927
8.927
8.722
8.876
53,087
-0.16(-1.79%)
Jul 24, 2015
9.114
9.114
8.988
9.038
12,129
-0.06(-0.71%)
Jul 23, 2015
9.183
9.217
9.072
9.102
131,485
-0.05(-0.51%)
Jul 22, 2015
9.310
9.310
9.149
9.149
25,909
-0.14(-1.56%)
Jul 21, 2015
9.379
9.379
9.277
9.293
58,742
+0.03(+0.28%)
Jul 20, 2015
9.353
9.370
9.258
9.268
49,075
+0.02(+0.18%)
Jul 17, 2015
9.498
9.498
9.234
9.251
27,028
-0.12(-1.27%)
Jul 16, 2015
9.319
9.404
9.319
9.370
50,550
+0.20(+2.14%)
Jul 15, 2015
9.404
9.413
9.174
9.174
125,016
-0.26(-2.79%)
Jul 14, 2015
9.370
9.464
9.370
9.438
11,724
+0.02(+0.17%)
Jul 13, 2015
9.472
9.472
9.344
9.421
113,034
+0.11(+1.19%)
Jul 10, 2015
9.310
9.310
9.219
9.310
84,001
+0.28(+3.12%)
Jul 09, 2015
8.969
9.106
8.952
9.029
70,889
+0.44(+5.16%)
Jul 08, 2015
8.807
8.827
8.586
8.586
120,908
-0.38(-4.19%)
Jul 07, 2015
8.952
8.995
8.773
8.961
115,353
-0.11(-1.18%)
Jul 06, 2015
9.191
9.191
8.995
9.067
350,386
-0.39(-4.10%)
Jul 02, 2015
9.481
9.455
9.455
9.455
23,340
-0.01(-0.09%)
Jul 01, 2015
9.617
9.617
9.429
9.464
29,998
-0.02(-0.18%)
Jun 30, 2015
9.541
9.541
9.413
9.481
58,642
+0.11(+1.18%)
Jun 29, 2015
9.549
9.566
9.345
9.370
154,949
-0.30(-3.07%)
Jun 26, 2015
9.813
9.813
9.660
9.667
58,046
-0.10(-1.07%)
Jun 25, 2015
9.899
9.899
9.762
9.771
68,894
-0.10(-1.04%)
Jun 24, 2015
10.00
10.01
9.873
9.873
61,602
-0.11(-1.06%)
Jun 23, 2015
9.903
9.987
9.896
9.979
24,102
+0.08(+0.76%)
Jun 22, 2015
9.794
9.937
9.794
9.903
46,227
+0.12(+1.20%)
Jun 19, 2015
9.853
9.870
9.760
9.785
23,375
-0.13(-1.27%)
Jun 18, 2015
9.853
9.952
9.823
9.912
53,885
+0.10(+1.03%)
Jun 17, 2015
9.760
9.853
9.718
9.811
44,300
+0.04(+0.43%)
Jun 16, 2015
9.760
9.769
9.740
9.768
35,810
+0.05(+0.52%)
Jun 15, 2015
9.693
9.743
9.600
9.718
40,276
-0.12(-1.20%)
Jun 12, 2015
9.870
9.870
9.747
9.836
30,516
-0.03(-0.34%)
Jun 11, 2015
9.844
9.920
9.844
9.870
27,504
+0.01(+0.09%)
Jun 10, 2015
9.827
9.861
9.769
9.861
73,204
+0.15(+1.56%)
Jun 09, 2015
9.811
9.836
9.676
9.710
742,379
-0.13(-1.28%)
Jun 08, 2015
9.996
9.996
9.795
9.836
128,438
-0.07(-0.68%)
Jun 05, 2015
9.870
9.920
9.817
9.903
40,750
-0.06(-0.59%)
Jun 04, 2015
10.05
10.10
9.928
9.962
29,522
-0.14(-1.42%)
Jun 03, 2015
10.09
10.14
10.02
10.11
86,801
+0.03(+0.25%)
Jun 02, 2015
10.09
10.10
9.945
10.08
78,451
+0.03(+0.25%)
Jun 01, 2015
10.21
10.21
10.01
10.05
85,725
-0.17(-1.65%)
May 29, 2015
10.23
10.38
10.14
10.22
54,766
+0.10(+1.00%)
May 28, 2015
10.27
10.36
10.10
10.12
67,630
-0.26(-2.51%)
May 27, 2015
10.42
10.42
10.23
10.38
82,102
+0.06(+0.57%)
May 26, 2015
10.48
10.48
10.27
10.32
79,032
-0.08(-0.73%)
May 22, 2015
10.41
10.40
10.40
10.40
56,810
+0.07(+0.65%)
May 21, 2015
10.32
10.50
10.30
10.33
71,222
-0.08(-0.76%)
May 20, 2015
10.54
10.56
10.35
10.41
117,835
-0.27(-2.57%)
May 19, 2015
10.86
10.86
10.69
10.69
77,275
-0.13(-1.24%)
May 18, 2015
10.98
10.98
10.76
10.82
91,091
-0.01(-0.08%)
May 15, 2015
10.84
10.85
10.78
10.83
69,298
+0.05(+0.47%)
May 14, 2015
10.82
10.82
10.82
10.78
133,015
+0.04(+0.39%)
May 13, 2015
10.74
10.79
10.66
10.74
209,651
+0.13(+1.19%)
May 12, 2015
10.76
10.76
10.61
10.61
597,393
-0.03(-0.24%)
May 11, 2015
10.81
10.81
10.64
10.64
101,927
-0.13(-1.17%)
May 08, 2015
10.70
10.76
10.61
10.76
27,313
+0.19(+1.83%)
May 07, 2015
10.47
10.57
10.30
10.57
79,733
+0.09(+0.88%)
May 06, 2015
10.53
10.63
10.48
10.48
207,660
-0.08(-0.79%)
May 05, 2015
10.66
10.66
10.53
10.56
194,362
-0.09(-0.83%)
May 04, 2015
10.66
10.67
10.58
10.65
38,202
+0.05(+0.44%)
May 01, 2015
10.71
10.71
10.53
10.60
60,383
+0.09(+0.88%)
Apr 30, 2015
10.71
10.71
10.49
10.51
80,987
-0.11(-1.03%)
Apr 29, 2015
10.74
10.74
10.62
10.62
153,294
-0.34(-3.07%)
Apr 28, 2015
10.74
10.95
10.67
10.95
168,955
+0.21(+1.96%)
Apr 27, 2015
10.83
10.84
10.73
10.74
49,143
-0.02(-0.16%)
Apr 24, 2015
10.82
10.82
10.70
10.76
37,592
-0.07(-0.62%)
Apr 23, 2015
10.74
10.85
10.73
10.83
50,061
+0.12(+1.10%)
Apr 22, 2015
10.70
10.73
10.64
10.71
66,346
+0.15(+1.43%)
Apr 21, 2015
10.64
10.64
10.56
10.56
82,493
+0.07(+0.64%)
Apr 20, 2015
10.60
10.61
10.47
10.49
108,010
-0.12(-1.11%)
Apr 17, 2015
10.62
10.62
10.52
10.61
126,514
-0.18(-1.64%)
Apr 16, 2015
10.79
10.83
10.68
10.79
94,437
+0.06(+0.55%)
Apr 15, 2015
10.59
10.75
10.59
10.73
53,430
+0.13(+1.19%)
Apr 14, 2015
10.69
10.69
10.56
10.60
55,484
-0.04(-0.40%)
Apr 13, 2015
10.67
10.69
10.64
10.64
153,250
+0.04(+0.40%)
Apr 10, 2015
10.60
10.62
10.54
10.60
36,715
-0.05(-0.47%)
Apr 09, 2015
10.63
10.65
10.52
10.65
78,934
+0.24(+2.26%)
Apr 08, 2015
10.38
10.50
10.38
10.42
44,074
+0.13(+1.23%)
Apr 07, 2015
10.34
10.37
10.28
10.29
68,392
+0.03(+0.33%)
Apr 06, 2015
10.26
10.37
10.26
10.26
48,747
+0.07(+0.66%)
Apr 02, 2015
10.11
10.19
10.19
10.19
279,418
+0.07(+0.66%)
Apr 01, 2015
10.02
10.20
10.02
10.12
140,609
+0.14(+1.44%)
Mar 31, 2015
10.00
10.04
9.954
9.978
63,844
-0.03(-0.26%)
Mar 30, 2015
9.937
10.02
9.903
10.00
83,428
+0.22(+2.24%)
Mar 27, 2015
9.777
9.869
9.769
9.785
17,482
+0.03(+0.26%)
Mar 26, 2015
9.912
9.912
9.802
9.760
38,356
-0.12(-1.19%)
Mar 25, 2015
10.10
10.10
9.878
9.878
107,157
-0.16(-1.59%)
Mar 24, 2015
10.07
10.07
10.02
10.04
44,894
+0.09(+0.92%)
Mar 23, 2015
9.987
10.01
9.937
9.946
42,959
+0.02(+0.18%)
Mar 20, 2015
9.819
9.991
9.819
9.928
62,955
+0.17(+1.72%)
Mar 19, 2015
9.861
9.861
9.760
9.760
44,560
-0.05(-0.51%)
Mar 18, 2015
9.634
9.917
9.634
9.811
29,883
+0.10(+1.04%)
Mar 17, 2015
9.634
9.718
9.583
9.710
67,898
+0.06(+0.61%)
Mar 16, 2015
9.676
9.676
9.600
9.651
18,348
+0.12(+1.24%)
Mar 13, 2015
9.600
9.600
9.508
9.533
54,228
-0.15(-1.56%)
Mar 12, 2015
9.735
9.735
9.642
9.684
52,799
+0.08(+0.83%)
Mar 11, 2015
9.508
9.617
9.508
9.604
59,510
+0.11(+1.11%)
Mar 10, 2015
9.533
9.634
9.499
9.499
182,569
-0.24(-2.42%)
Mar 09, 2015
9.853
9.853
9.700
9.735
93,244
-0.11(-1.11%)
Mar 06, 2015
10.03
10.03
9.844
9.844
56,785
-0.32(-3.15%)
Mar 05, 2015
10.18
10.18
10.04
10.16
400,552
+0.45(+4.64%)
Mar 04, 2015
9.651
9.718
9.449
9.713
93,597
+0.26(+2.79%)
Mar 03, 2015
9.424
9.457
9.424
9.449
139,510
+0.11(+1.17%)
Mar 02, 2015
9.281
9.339
9.238
9.339
61,792
+0.14(+1.56%)
Feb 27, 2015
9.188
9.205
9.132
9.196
22,581
+0.04(+0.46%)
Feb 26, 2015
9.205
9.205
9.129
9.154
91,524
+0.00(+0.00%)
Feb 25, 2015
9.062
9.188
9.062
9.154
25,662
+0.19(+2.06%)
Feb 24, 2015
8.986
9.163
8.969
8.969
241,980
+0.03(+0.38%)
Feb 23, 2015
8.961
8.961
8.885
8.936
56,928
+0.01(+0.09%)
Feb 20, 2015
8.894
8.978
8.835
8.927
14,124
+0.05(+0.62%)
Feb 19, 2015
8.969
8.969
8.851
8.872
17,516
-0.08(-0.86%)
Feb 18, 2015
9.003
9.003
8.944
8.949
10,010
-0.04(-0.41%)
Feb 17, 2015
9.003
9.003
8.910
8.986
36,803
-0.01(-0.09%)
Feb 13, 2015
8.902
8.994
8.994
8.994
181,722
+0.04(+0.47%)
Feb 12, 2015
8.868
8.969
8.826
8.952
20,830
+0.16(+1.79%)
Feb 11, 2015
8.776
8.843
8.737
8.795
16,969
-0.03(-0.35%)
Feb 10, 2015
8.868
8.868
8.801
8.826
11,127
+0.06(+0.67%)
Feb 09, 2015
8.784
8.791
8.666
8.767
86,917
+0.02(+0.19%)
Feb 06, 2015
8.784
8.851
8.725
8.750
192,388
-0.11(-1.23%)
Feb 05, 2015
8.818
8.868
8.793
8.860
7,447
+0.08(+0.86%)
Feb 04, 2015
8.826
8.866
8.784
8.784
21,118
-0.04(-0.48%)
Feb 03, 2015
8.666
8.835
8.666
8.826
36,171
+0.24(+2.84%)
Feb 02, 2015
8.405
8.591
8.405
8.582
19,157
+0.19(+2.26%)
Jan 30, 2015
8.414
8.438
8.338
8.393
48,573
-0.05(-0.63%)
Jan 29, 2015
8.414
8.500
8.414
8.446
10,671
+0.06(+0.72%)
Jan 28, 2015
8.506
8.506
8.386
8.386
23,544
-0.17(-2.03%)
Jan 27, 2015
8.431
8.591
8.431
8.560
73,112
+0.05(+0.53%)
Jan 26, 2015
8.321
8.515
8.321
8.515
18,688
+0.28(+3.37%)
Jan 23, 2015
8.229
8.262
8.215
8.237
15,702
+0.03(+0.41%)
Jan 22, 2015
8.178
8.248
8.128
8.204
88,404
+0.03(+0.41%)
Jan 21, 2015
8.044
8.195
8.044
8.170
36,726
+0.10(+1.25%)
Jan 20, 2015
8.027
8.111
8.018
8.069
48,743
-0.04(-0.52%)
Jan 16, 2015
7.968
8.128
7.968
8.111
25,379
+0.07(+0.84%)
Jan 15, 2015
8.145
8.170
8.027
8.044
25,888
-0.11(-1.34%)
Jan 14, 2015
8.077
8.187
8.027
8.153
19,839
+0.02(+0.21%)
Jan 13, 2015
8.195
8.271
8.052
8.136
38,177
+0.03(+0.31%)
Jan 12, 2015
8.237
8.254
8.044
8.111
35,468
-0.14(-1.73%)
Jan 09, 2015
8.229
8.296
8.204
8.254
18,686
-0.03(-0.30%)
Jan 08, 2015
8.136
8.288
8.136
8.279
73,599
+0.19(+2.39%)
Jan 07, 2015
8.010
8.136
8.010
8.086
263,438
+0.08(+0.95%)
Jan 06, 2015
8.077
8.111
7.951
8.010
21,490
-0.02(-0.21%)
Jan 05, 2015
8.246
8.246
7.968
8.027
40,944
-0.18(-2.15%)
Jan 02, 2015
8.279
8.279
8.111
8.204
61,984
+0.06(+0.72%)
Dec 31, 2014
8.187
8.145
8.145
8.145
49,917
+0.00(+0.00%)
Dec 30, 2014
8.204
8.204
8.103
8.145
39,387
-0.03(-0.41%)
Dec 29, 2014
8.204
8.288
8.157
8.178
446,546
-0.03(-0.31%)
Dec 26, 2014
8.178
8.296
8.178
8.204
11,337
+0.05(+0.57%)
Dec 24, 2014
8.086
8.157
8.157
8.157
16,401
+0.02(+0.21%)
Dec 23, 2014
8.094
8.174
8.061
8.140
61,429
+0.03(+0.36%)
Dec 22, 2014
8.094
8.111
8.077
8.111
38,909
+0.04(+0.52%)
Dec 19, 2014
8.094
8.094
8.018
8.069
48,812
-0.05(-0.56%)
Dec 18, 2014
8.048
8.131
8.048
8.114
48,165
+0.20(+2.51%)
Dec 17, 2014
7.850
7.966
7.843
7.916
58,718
-0.03(-0.43%)
Dec 16, 2014
7.883
8.019
7.850
7.950
37,868
-0.01(-0.09%)
Dec 15, 2014
8.065
8.099
7.941
7.957
56,846
-0.07(-0.93%)
Dec 12, 2014
8.090
8.172
8.032
8.032
242,828
-0.13(-1.63%)
Dec 11, 2014
8.263
8.296
8.165
8.165
15,497
+0.00(+0.01%)
Dec 10, 2014
8.222
8.313
8.131
8.164
40,228
+0.01(+0.10%)
Dec 09, 2014
8.048
8.178
8.015
8.156
44,063
-0.02(-0.30%)
Dec 08, 2014
8.263
8.304
8.180
8.180
12,560
-0.14(-1.69%)
Dec 05, 2014
8.354
8.370
8.304
8.321
39,215
+0.02(+0.30%)
Dec 04, 2014
8.238
8.337
8.238
8.296
218,809
-0.02(-0.20%)
Dec 03, 2014
8.238
8.337
8.238
8.313
42,809
+0.04(+0.50%)
Dec 02, 2014
8.288
8.288
8.246
8.271
18,313
+0.07(+0.91%)
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.