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
Amer Software Inc
(NQ:
AMSWA
)
10.11
-0.16 (-1.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
7.877
7.937
7.793
7.839
53,911
-0.06(-0.77%)
Nov 27, 2015
7.846
7.907
7.846
7.899
8,543
+0.04(+0.48%)
Nov 25, 2015
7.740
7.862
7.862
7.862
26,538
+0.10(+1.27%)
Nov 24, 2015
7.756
7.771
7.634
7.763
31,257
-0.02(-0.29%)
Nov 23, 2015
7.816
7.824
7.733
7.786
19,158
-0.03(-0.39%)
Nov 20, 2015
7.559
7.824
7.490
7.816
57,124
+0.29(+3.82%)
Nov 19, 2015
7.475
7.536
7.309
7.528
40,542
+0.03(+0.40%)
Nov 18, 2015
7.400
7.528
7.339
7.498
29,112
+0.13(+1.75%)
Nov 17, 2015
7.407
7.471
7.347
7.369
33,777
-0.09(-1.22%)
Nov 16, 2015
7.324
7.475
7.316
7.460
33,461
+0.08(+1.13%)
Nov 13, 2015
7.612
7.642
7.369
7.377
37,048
-0.29(-3.75%)
Nov 12, 2015
7.596
7.733
7.596
7.665
33,836
+0.01(+0.10%)
Nov 11, 2015
7.665
7.718
7.309
7.657
34,262
+0.04(+0.50%)
Nov 10, 2015
7.506
7.650
7.498
7.619
35,525
+0.14(+1.82%)
Nov 09, 2015
7.835
7.835
7.438
7.483
64,844
-0.34(-4.41%)
Nov 06, 2015
7.738
7.835
7.691
7.828
62,548
+0.04(+0.58%)
Nov 05, 2015
7.820
7.820
7.648
7.783
20,147
-0.04(-0.48%)
Nov 04, 2015
7.573
7.835
7.543
7.820
35,768
+0.24(+3.17%)
Nov 03, 2015
7.490
7.678
7.460
7.580
40,770
+0.08(+1.10%)
Nov 02, 2015
7.655
7.685
7.483
7.498
50,560
-0.17(-2.25%)
Oct 30, 2015
7.670
7.745
7.595
7.670
41,557
+0.00(+0.00%)
Oct 29, 2015
7.730
7.760
7.648
7.670
29,659
-0.13(-1.63%)
Oct 28, 2015
7.513
7.813
7.408
7.798
66,509
+0.34(+4.63%)
Oct 27, 2015
7.745
7.821
7.453
7.453
42,331
-0.33(-4.24%)
Oct 26, 2015
7.760
7.910
7.745
7.783
41,346
-0.05(-0.67%)
Oct 23, 2015
7.715
7.835
7.625
7.835
50,644
+0.16(+2.15%)
Oct 22, 2015
7.670
7.715
7.633
7.670
49,712
+0.04(+0.59%)
Oct 21, 2015
7.648
7.708
7.625
7.625
28,820
-0.03(-0.39%)
Oct 20, 2015
7.715
7.745
7.633
7.655
32,666
-0.06(-0.78%)
Oct 19, 2015
7.633
7.723
7.603
7.715
36,867
+0.07(+0.88%)
Oct 16, 2015
7.685
7.685
7.588
7.648
36,062
+0.00(+0.00%)
Oct 15, 2015
7.490
7.738
7.423
7.648
61,626
+0.17(+2.31%)
Oct 14, 2015
7.475
7.595
7.453
7.475
36,604
-0.03(-0.40%)
Oct 13, 2015
7.655
7.655
7.498
7.505
38,118
-0.14(-1.86%)
Oct 12, 2015
7.685
7.730
7.566
7.648
52,865
+0.00(+0.00%)
Oct 09, 2015
7.678
7.828
7.625
7.648
50,292
+0.02(+0.30%)
Oct 08, 2015
7.715
7.715
7.505
7.625
61,985
-0.07(-0.88%)
Oct 07, 2015
7.340
7.787
7.333
7.693
121,118
+0.37(+5.12%)
Oct 06, 2015
7.303
7.348
7.250
7.318
43,888
-0.01(-0.20%)
Oct 05, 2015
7.115
7.348
7.115
7.333
32,022
+0.23(+3.27%)
Oct 02, 2015
7.003
7.108
6.996
7.101
49,079
+0.05(+0.74%)
Oct 01, 2015
7.115
7.115
6.916
7.048
42,441
-0.02(-0.21%)
Sep 30, 2015
7.123
7.123
6.673
7.063
74,454
-0.04(-0.53%)
Sep 29, 2015
6.778
7.123
6.778
7.101
47,718
+0.31(+4.53%)
Sep 28, 2015
6.883
6.913
6.748
6.793
282,082
-0.07(-1.09%)
Sep 25, 2015
7.130
7.183
6.868
6.868
49,425
-0.23(-3.27%)
Sep 24, 2015
7.108
7.175
7.085
7.101
50,032
+0.00(+0.00%)
Sep 23, 2015
7.220
7.258
6.943
7.101
49,660
-0.11(-1.56%)
Sep 22, 2015
7.258
7.303
7.093
7.213
44,655
-0.10(-1.33%)
Sep 21, 2015
7.273
7.363
7.213
7.310
44,447
+0.03(+0.41%)
Sep 18, 2015
7.003
7.385
7.003
7.280
94,427
+0.15(+2.10%)
Sep 17, 2015
6.868
7.205
6.868
7.130
59,458
+0.25(+3.59%)
Sep 16, 2015
6.868
6.936
6.861
6.883
23,265
-0.03(-0.43%)
Sep 15, 2015
6.913
6.936
6.876
6.913
34,831
-0.01(-0.22%)
Sep 14, 2015
6.966
6.973
6.891
6.928
42,054
-0.02(-0.32%)
Sep 11, 2015
6.748
6.973
6.748
6.951
64,070
+0.13(+1.87%)
Sep 10, 2015
6.801
6.846
6.763
6.823
39,042
+0.02(+0.33%)
Sep 09, 2015
6.831
6.921
6.771
6.801
35,596
-0.02(-0.33%)
Sep 08, 2015
6.936
6.936
6.756
6.823
44,231
+0.05(+0.78%)
Sep 04, 2015
6.591
6.771
6.771
6.771
50,814
+0.13(+2.03%)
Sep 03, 2015
6.748
6.799
6.606
6.636
50,535
-0.09(-1.34%)
Sep 02, 2015
6.576
6.726
6.568
6.726
75,007
+0.21(+3.22%)
Sep 01, 2015
6.771
6.812
6.433
6.516
145,490
-0.35(-5.13%)
Aug 31, 2015
6.823
6.913
6.692
6.868
397,359
+0.07(+1.10%)
Aug 28, 2015
6.486
7.003
6.486
6.793
225,647
+0.50(+7.99%)
Aug 27, 2015
6.388
6.561
6.178
6.291
77,685
-0.11(-1.76%)
Aug 26, 2015
6.418
6.973
6.388
6.403
66,213
+0.06(+0.95%)
Aug 25, 2015
6.703
6.703
6.328
6.343
70,039
-0.08(-1.28%)
Aug 24, 2015
6.598
6.951
5.833
6.426
114,880
-0.37(-5.41%)
Aug 21, 2015
6.673
6.936
6.639
6.793
96,535
+0.02(+0.22%)
Aug 20, 2015
6.906
7.063
6.763
6.778
86,485
-0.16(-2.27%)
Aug 19, 2015
6.913
7.093
6.865
6.936
63,597
-0.06(-0.86%)
Aug 18, 2015
7.033
7.071
6.951
6.996
28,362
-0.05(-0.74%)
Aug 17, 2015
6.966
7.101
6.958
7.048
20,396
+0.07(+0.97%)
Aug 14, 2015
6.801
7.037
6.793
6.981
77,489
+0.13(+1.97%)
Aug 13, 2015
7.056
7.085
6.846
6.846
19,034
-0.07(-0.98%)
Aug 12, 2015
6.831
7.153
6.756
6.913
22,807
+0.06(+0.88%)
Aug 11, 2015
6.913
7.003
6.793
6.853
27,993
-0.11(-1.61%)
Aug 10, 2015
7.018
7.056
6.928
6.966
42,662
-0.02(-0.32%)
Aug 07, 2015
6.876
7.040
6.876
6.988
34,146
+0.07(+1.08%)
Aug 06, 2015
6.883
6.996
6.883
6.913
27,589
-0.01(-0.11%)
Aug 05, 2015
6.778
6.943
6.778
6.921
26,798
+0.16(+2.44%)
Aug 04, 2015
6.674
6.815
6.600
6.756
18,585
+0.06(+0.89%)
Aug 03, 2015
6.808
6.837
6.585
6.696
49,814
-0.14(-2.06%)
Jul 31, 2015
6.808
6.904
6.726
6.837
51,962
+0.04(+0.55%)
Jul 30, 2015
6.770
7.193
6.682
6.800
39,222
-0.02(-0.33%)
Jul 29, 2015
6.822
6.874
6.748
6.822
37,283
-0.01(-0.22%)
Jul 28, 2015
6.911
6.948
6.785
6.837
36,505
-0.07(-0.97%)
Jul 27, 2015
6.859
6.934
6.845
6.904
19,380
+0.01(+0.22%)
Jul 24, 2015
6.948
6.985
6.837
6.889
70,705
-0.08(-1.17%)
Jul 23, 2015
7.119
7.119
6.944
6.971
60,796
-0.13(-1.78%)
Jul 22, 2015
7.045
7.126
7.045
7.097
19,765
+0.01(+0.10%)
Jul 21, 2015
7.178
7.223
7.052
7.089
20,881
-0.10(-1.34%)
Jul 20, 2015
7.349
7.349
7.156
7.186
30,148
-0.19(-2.52%)
Jul 17, 2015
7.341
7.407
7.267
7.371
35,797
+0.06(+0.81%)
Jul 16, 2015
7.282
7.371
7.269
7.312
39,609
+0.05(+0.71%)
Jul 15, 2015
7.312
7.401
7.148
7.260
207,874
-0.10(-1.31%)
Jul 14, 2015
7.178
7.386
7.156
7.356
102,706
+0.18(+2.48%)
Jul 13, 2015
7.290
7.319
7.156
7.178
45,864
-0.10(-1.43%)
Jul 10, 2015
7.215
7.327
7.178
7.282
44,183
+0.16(+2.19%)
Jul 09, 2015
7.149
7.171
7.045
7.126
33,292
+0.08(+1.16%)
Jul 08, 2015
7.015
7.111
7.015
7.045
124,416
-0.01(-0.21%)
Jul 07, 2015
7.037
7.112
6.978
7.060
49,191
+0.01(+0.21%)
Jul 06, 2015
7.052
7.119
7.039
7.045
46,636
-0.06(-0.84%)
Jul 02, 2015
7.074
7.104
7.104
7.104
39,376
+0.03(+0.42%)
Jul 01, 2015
7.067
7.170
7.023
7.074
88,888
+0.03(+0.42%)
Jun 30, 2015
7.245
7.282
7.030
7.045
69,196
-0.14(-1.96%)
Jun 29, 2015
7.208
7.267
7.149
7.186
85,356
-0.10(-1.42%)
Jun 26, 2015
7.171
7.312
7.089
7.290
776,268
+0.11(+1.55%)
Jun 25, 2015
7.445
7.464
7.156
7.178
139,417
-0.19(-2.52%)
Jun 24, 2015
7.601
7.601
7.282
7.364
56,505
-0.10(-1.39%)
Jun 23, 2015
7.430
7.527
7.230
7.467
33,781
+0.07(+0.90%)
Jun 22, 2015
7.497
7.497
7.379
7.401
25,387
-0.05(-0.70%)
Jun 19, 2015
7.371
7.512
7.156
7.453
88,943
+0.04(+0.50%)
Jun 18, 2015
7.112
7.416
6.911
7.416
124,955
+0.34(+4.82%)
Jun 17, 2015
6.971
7.119
6.919
7.074
21,090
+0.12(+1.71%)
Jun 16, 2015
6.993
7.108
6.941
6.956
46,210
+0.00(+0.00%)
Jun 15, 2015
7.023
7.023
6.882
6.956
44,297
-0.13(-1.88%)
Jun 12, 2015
6.971
7.119
6.971
7.089
42,474
+0.07(+1.06%)
Jun 11, 2015
6.963
7.045
6.845
7.015
16,426
+0.05(+0.75%)
Jun 10, 2015
6.800
7.022
6.778
6.963
57,331
+0.22(+3.30%)
Jun 09, 2015
6.770
6.822
6.726
6.741
19,490
-0.04(-0.66%)
Jun 08, 2015
6.770
6.852
6.659
6.785
36,078
-0.04(-0.54%)
Jun 05, 2015
6.741
6.822
6.696
6.822
18,047
+0.04(+0.55%)
Jun 04, 2015
6.696
6.874
6.696
6.785
65,580
+0.02(+0.33%)
Jun 03, 2015
6.615
6.778
6.615
6.763
71,352
+0.16(+2.36%)
Jun 02, 2015
6.578
6.704
6.570
6.607
19,901
+0.01(+0.11%)
Jun 01, 2015
6.592
6.641
6.489
6.600
59,993
+0.08(+1.25%)
May 29, 2015
6.496
6.644
6.452
6.518
78,436
-0.01(-0.23%)
May 28, 2015
6.622
6.659
6.526
6.533
21,465
-0.10(-1.56%)
May 27, 2015
6.518
6.667
6.518
6.637
46,195
+0.10(+1.47%)
May 26, 2015
6.600
6.615
6.452
6.541
84,006
-0.08(-1.23%)
May 22, 2015
6.785
6.622
6.622
6.622
48,681
-0.13(-1.87%)
May 21, 2015
6.815
6.919
6.719
6.748
60,115
-0.05(-0.76%)
May 20, 2015
6.956
7.008
6.726
6.800
39,439
-0.10(-1.50%)
May 19, 2015
7.000
7.193
6.867
6.904
57,408
-0.07(-0.96%)
May 18, 2015
6.763
6.971
6.741
6.971
55,421
+0.13(+1.84%)
May 15, 2015
6.874
7.008
6.763
6.845
111,388
-0.01(-0.22%)
May 14, 2015
6.585
6.874
6.444
6.859
59,205
+0.31(+4.76%)
May 13, 2015
6.741
6.822
6.481
6.548
66,446
-0.16(-2.43%)
May 12, 2015
6.748
6.796
6.659
6.711
35,691
-0.07(-1.09%)
May 11, 2015
6.889
6.934
6.770
6.785
27,368
-0.15(-2.14%)
May 08, 2015
7.074
7.089
6.904
6.934
26,424
-0.04(-0.53%)
May 07, 2015
7.163
7.208
6.934
6.971
32,896
-0.23(-3.19%)
May 06, 2015
6.808
7.245
6.808
7.201
95,992
+0.38(+5.54%)
May 05, 2015
6.910
7.006
6.712
6.822
60,527
-0.13(-1.90%)
May 04, 2015
7.057
7.208
6.910
6.954
38,305
-0.13(-1.86%)
May 01, 2015
7.116
7.329
7.072
7.086
37,417
-0.04(-0.51%)
Apr 30, 2015
7.358
7.380
7.108
7.123
58,072
-0.30(-4.05%)
Apr 29, 2015
7.534
7.556
7.358
7.424
22,920
-0.11(-1.46%)
Apr 28, 2015
7.622
7.710
7.483
7.534
58,985
-0.06(-0.77%)
Apr 27, 2015
7.534
7.644
7.505
7.593
70,170
+0.05(+0.68%)
Apr 24, 2015
7.446
7.549
7.329
7.541
47,578
+0.07(+0.98%)
Apr 23, 2015
7.373
7.475
7.373
7.468
27,645
+0.05(+0.69%)
Apr 22, 2015
7.351
7.431
7.306
7.417
23,351
+0.04(+0.60%)
Apr 21, 2015
7.519
7.519
7.373
7.373
18,924
-0.11(-1.47%)
Apr 20, 2015
7.387
7.563
7.387
7.483
28,606
+0.14(+1.90%)
Apr 17, 2015
7.373
7.373
7.306
7.343
105,552
-0.11(-1.48%)
Apr 16, 2015
7.431
7.490
7.409
7.453
18,615
-0.04(-0.49%)
Apr 15, 2015
7.446
7.527
7.395
7.490
47,199
+0.06(+0.79%)
Apr 14, 2015
7.409
7.461
7.343
7.431
36,392
+0.04(+0.60%)
Apr 13, 2015
7.453
7.556
7.387
7.387
22,091
-0.10(-1.27%)
Apr 10, 2015
7.541
7.607
7.435
7.483
26,498
-0.02(-0.29%)
Apr 09, 2015
7.534
7.541
7.417
7.505
33,084
-0.04(-0.58%)
Apr 08, 2015
7.475
7.549
7.475
7.549
32,645
+0.07(+0.88%)
Apr 07, 2015
7.534
7.534
7.468
7.483
48,637
-0.06(-0.78%)
Apr 06, 2015
7.483
7.571
7.483
7.541
42,180
+0.04(+0.49%)
Apr 02, 2015
7.453
7.505
7.505
7.505
49,891
+0.06(+0.79%)
Apr 01, 2015
7.490
7.585
7.152
7.446
67,482
-0.05(-0.69%)
Mar 31, 2015
7.600
7.644
7.380
7.497
92,139
-0.13(-1.73%)
Mar 30, 2015
7.585
7.681
7.505
7.629
133,506
+0.01(+0.19%)
Mar 27, 2015
7.571
7.644
7.461
7.615
359,820
+0.01(+0.19%)
Mar 26, 2015
7.358
7.644
7.351
7.600
404,937
+0.01(+0.10%)
Mar 25, 2015
7.563
7.615
7.446
7.593
413,664
+0.07(+0.88%)
Mar 24, 2015
7.497
7.732
7.380
7.527
347,669
+0.01(+0.20%)
Mar 23, 2015
7.292
7.541
7.292
7.512
260,464
+0.24(+3.33%)
Mar 20, 2015
7.218
7.329
7.167
7.270
89,467
+0.07(+0.92%)
Mar 19, 2015
7.094
7.255
7.086
7.204
42,131
+0.07(+0.92%)
Mar 18, 2015
6.932
7.160
6.866
7.138
57,963
+0.08(+1.14%)
Mar 17, 2015
7.042
7.116
7.020
7.057
20,125
-0.03(-0.41%)
Mar 16, 2015
7.130
7.138
7.006
7.086
190,482
-0.05(-0.72%)
Mar 13, 2015
7.196
7.218
7.042
7.138
32,072
-0.04(-0.61%)
Mar 12, 2015
7.079
7.226
6.998
7.182
88,721
+0.17(+2.41%)
Mar 11, 2015
6.896
7.035
6.830
7.013
87,559
+0.11(+1.59%)
Mar 10, 2015
7.050
7.145
6.881
6.903
45,434
-0.29(-3.98%)
Mar 09, 2015
7.270
7.373
7.167
7.189
30,281
-0.03(-0.41%)
Mar 06, 2015
7.218
7.402
7.152
7.218
299,471
-0.11(-1.50%)
Mar 05, 2015
7.306
7.380
7.171
7.329
207,205
+0.02(+0.30%)
Mar 04, 2015
7.182
7.358
7.085
7.306
460,295
+0.11(+1.53%)
Mar 03, 2015
7.116
7.329
7.072
7.196
176,366
+0.04(+0.51%)
Mar 02, 2015
7.050
7.160
7.006
7.160
89,592
+0.09(+1.24%)
Feb 27, 2015
6.969
7.086
6.896
7.072
93,540
+0.07(+0.94%)
Feb 26, 2015
6.954
7.013
6.756
7.006
62,208
+0.02(+0.32%)
Feb 25, 2015
6.727
6.984
6.617
6.984
94,828
+0.29(+4.39%)
Feb 24, 2015
6.705
6.720
6.610
6.690
81,565
+0.04(+0.55%)
Feb 23, 2015
6.646
6.712
6.529
6.654
47,171
-0.04(-0.55%)
Feb 20, 2015
6.698
6.705
6.529
6.690
72,929
+0.01(+0.22%)
Feb 19, 2015
6.749
6.808
6.676
6.676
58,417
-0.07(-1.09%)
Feb 18, 2015
6.690
6.793
6.690
6.749
26,982
+0.03(+0.44%)
Feb 17, 2015
6.830
6.830
6.639
6.720
31,914
-0.15(-2.14%)
Feb 13, 2015
6.617
6.866
6.866
6.866
85,061
+0.26(+4.00%)
Feb 12, 2015
6.434
6.632
6.434
6.602
32,853
+0.19(+2.97%)
Feb 11, 2015
6.412
6.555
6.397
6.412
16,927
-0.04(-0.57%)
Feb 10, 2015
6.485
6.522
6.379
6.448
40,567
+0.05(+0.80%)
Feb 09, 2015
6.456
6.650
6.368
6.397
33,532
-0.11(-1.69%)
Feb 06, 2015
6.456
6.551
6.441
6.507
49,905
+0.03(+0.45%)
Feb 05, 2015
6.448
6.580
6.412
6.478
44,998
+0.01(+0.23%)
Feb 04, 2015
6.610
6.639
6.368
6.463
61,927
-0.16(-2.44%)
Feb 03, 2015
6.196
6.675
6.134
6.624
98,042
+0.49(+8.05%)
Feb 02, 2015
6.000
6.138
5.957
6.131
45,601
+0.12(+1.93%)
Jan 30, 2015
6.291
6.385
6.008
6.015
54,799
-0.36(-5.58%)
Jan 29, 2015
6.145
6.370
6.095
6.370
27,896
+0.27(+4.40%)
Jan 28, 2015
6.298
6.363
6.095
6.102
174,532
-0.14(-2.21%)
Jan 27, 2015
6.167
6.254
6.145
6.240
57,342
+0.04(+0.70%)
Jan 26, 2015
6.254
6.269
6.174
6.196
72,383
-0.09(-1.39%)
Jan 23, 2015
6.349
6.349
6.247
6.283
34,673
-0.06(-0.92%)
Jan 22, 2015
6.291
6.457
6.182
6.341
160,649
+0.07(+1.04%)
Jan 21, 2015
6.370
6.407
6.189
6.276
63,518
-0.13(-2.04%)
Jan 20, 2015
6.479
6.523
6.283
6.407
58,262
-0.05(-0.79%)
Jan 16, 2015
6.240
6.494
6.240
6.457
46,513
+0.22(+3.49%)
Jan 15, 2015
6.450
6.530
6.211
6.240
49,927
-0.16(-2.49%)
Jan 14, 2015
6.399
6.501
6.291
6.399
21,032
-0.05(-0.79%)
Jan 13, 2015
6.428
6.479
6.269
6.450
48,073
+0.12(+1.83%)
Jan 12, 2015
6.399
6.494
6.247
6.334
46,108
-0.09(-1.36%)
Jan 09, 2015
6.407
6.443
6.291
6.421
28,703
-0.01(-0.23%)
Jan 08, 2015
6.392
6.559
6.327
6.436
38,606
+0.11(+1.72%)
Jan 07, 2015
6.225
6.341
6.211
6.327
25,839
+0.15(+2.47%)
Jan 06, 2015
6.305
6.392
6.167
6.174
104,433
-0.20(-3.08%)
Jan 05, 2015
6.472
6.573
6.349
6.370
50,405
-0.15(-2.23%)
Jan 02, 2015
6.617
6.646
6.494
6.515
49,638
-0.09(-1.43%)
Dec 31, 2014
6.544
6.610
6.610
6.610
34,456
+0.04(+0.66%)
Dec 30, 2014
6.719
6.740
6.544
6.566
51,104
-0.20(-3.00%)
Dec 29, 2014
6.740
6.864
6.726
6.769
60,494
-0.01(-0.11%)
Dec 26, 2014
6.798
6.864
6.653
6.777
38,971
+0.01(+0.21%)
Dec 24, 2014
6.762
6.762
6.762
6.762
15,987
-0.01(-0.11%)
Dec 23, 2014
6.697
6.798
6.196
6.769
100,530
+0.09(+1.30%)
Dec 22, 2014
6.610
6.784
6.530
6.682
66,078
+0.04(+0.66%)
Dec 19, 2014
6.486
6.675
6.486
6.639
192,933
+0.13(+2.01%)
Dec 18, 2014
6.530
6.588
6.414
6.508
127,552
+0.05(+0.79%)
Dec 17, 2014
6.254
6.494
6.232
6.457
106,185
+0.17(+2.65%)
Dec 16, 2014
6.160
6.385
6.160
6.291
108,040
+0.12(+2.00%)
Dec 15, 2014
6.182
6.182
6.029
6.167
148,898
+0.04(+0.59%)
Dec 12, 2014
6.000
6.203
5.993
6.131
88,793
+0.04(+0.60%)
Dec 11, 2014
6.378
6.537
6.044
6.095
128,880
-0.29(-4.55%)
Dec 10, 2014
6.595
6.632
6.385
6.385
60,135
-0.26(-3.93%)
Dec 09, 2014
6.392
6.661
6.293
6.646
84,468
+0.23(+3.62%)
Dec 08, 2014
6.690
6.762
6.399
6.414
67,878
-0.28(-4.12%)
Dec 05, 2014
6.711
6.791
6.642
6.690
110,824
-0.01(-0.22%)
Dec 04, 2014
6.639
6.849
6.603
6.704
117,641
-0.01(-0.11%)
Dec 03, 2014
6.633
6.813
6.633
6.711
67,745
+0.01(+0.22%)
Dec 02, 2014
6.603
6.740
6.559
6.697
88,105
+0.12(+1.88%)
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.