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
Huntington Bancshares
(NQ:
HBAN
)
12.44
+0.09 (+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
8.306
8.324
8.207
8.257
12,012,970
-0.05(-0.60%)
Nov 27, 2015
8.236
8.306
8.190
8.306
5,981,762
+0.07(+0.86%)
Nov 25, 2015
8.264
8.236
8.236
8.236
6,233,450
+0.00(+0.00%)
Nov 24, 2015
8.172
8.260
8.151
8.236
9,378,213
+0.01(+0.09%)
Nov 23, 2015
8.250
8.306
8.200
8.229
8,202,432
-0.01(-0.17%)
Nov 20, 2015
8.313
8.327
8.193
8.243
10,775,730
-0.04(-0.51%)
Nov 19, 2015
8.285
8.297
8.204
8.285
9,642,806
+0.01(+0.17%)
Nov 18, 2015
8.137
8.278
8.101
8.271
13,604,891
+0.17(+2.09%)
Nov 17, 2015
8.101
8.190
8.031
8.101
12,138,847
+0.04(+0.44%)
Nov 16, 2015
7.904
8.066
7.890
8.066
11,029,704
+0.14(+1.78%)
Nov 13, 2015
8.038
8.059
7.911
7.925
11,666,482
-0.07(-0.88%)
Nov 12, 2015
8.116
8.158
7.996
7.996
11,951,972
-0.16(-1.99%)
Nov 11, 2015
8.250
8.257
8.137
8.158
9,321,971
-0.04(-0.52%)
Nov 10, 2015
8.151
8.229
8.101
8.200
6,768,059
+0.03(+0.35%)
Nov 09, 2015
8.257
8.285
8.109
8.172
10,834,900
-0.06(-0.69%)
Nov 06, 2015
8.137
8.299
8.119
8.229
16,053,095
+0.23(+2.82%)
Nov 05, 2015
7.918
8.066
7.918
8.003
12,005,806
+0.09(+1.16%)
Nov 04, 2015
7.883
7.953
7.855
7.911
8,418,229
+0.05(+0.63%)
Nov 03, 2015
7.812
7.939
7.805
7.861
10,491,903
+0.01(+0.18%)
Nov 02, 2015
7.798
7.883
7.769
7.847
12,713,302
+0.10(+1.28%)
Oct 30, 2015
7.988
7.996
7.713
7.748
14,673,913
-0.23(-2.92%)
Oct 29, 2015
7.996
8.080
7.946
7.981
14,323,591
-0.04(-0.44%)
Oct 28, 2015
7.741
8.017
7.706
8.017
15,003,316
+0.32(+4.13%)
Oct 27, 2015
7.706
7.791
7.656
7.699
14,326,642
-0.05(-0.64%)
Oct 26, 2015
7.833
7.861
7.678
7.748
13,655,087
-0.11(-1.44%)
Oct 23, 2015
7.748
7.865
7.713
7.861
17,541,190
+0.18(+2.39%)
Oct 22, 2015
7.416
7.798
7.402
7.678
21,028,924
+0.18(+2.35%)
Oct 21, 2015
7.656
7.720
7.462
7.501
17,682,218
-0.14(-1.85%)
Oct 20, 2015
7.586
7.667
7.536
7.642
11,261,081
+0.08(+1.12%)
Oct 19, 2015
7.522
7.607
7.522
7.558
9,266,706
+0.00(+0.00%)
Oct 16, 2015
7.607
7.628
7.522
7.558
12,074,286
-0.01(-0.19%)
Oct 15, 2015
7.501
7.586
7.441
7.572
15,459,079
+0.13(+1.80%)
Oct 14, 2015
7.529
7.614
7.402
7.438
12,759,094
-0.15(-1.96%)
Oct 13, 2015
7.649
7.674
7.579
7.586
7,703,524
-0.08(-1.10%)
Oct 12, 2015
7.621
7.678
7.579
7.671
5,104,248
+0.05(+0.65%)
Oct 09, 2015
7.678
7.762
7.593
7.621
6,230,269
-0.09(-1.19%)
Oct 08, 2015
7.656
7.738
7.628
7.713
9,923,384
+0.01(+0.18%)
Oct 07, 2015
7.671
7.741
7.596
7.699
10,544,999
+0.09(+1.21%)
Oct 06, 2015
7.579
7.642
7.551
7.607
8,678,925
-0.01(-0.09%)
Oct 05, 2015
7.515
7.635
7.515
7.614
9,553,579
+0.14(+1.89%)
Oct 02, 2015
7.360
7.473
7.212
7.473
16,546,101
-0.08(-1.03%)
Oct 01, 2015
7.501
7.558
7.438
7.551
15,222,278
+0.06(+0.85%)
Sep 30, 2015
7.416
7.494
7.374
7.487
14,539,715
+0.11(+1.53%)
Sep 29, 2015
7.261
7.381
7.208
7.374
20,996,550
+0.11(+1.46%)
Sep 28, 2015
7.395
7.409
7.247
7.268
10,426,290
-0.14(-1.91%)
Sep 25, 2015
7.381
7.452
7.353
7.409
11,300,264
+0.12(+1.65%)
Sep 24, 2015
7.254
7.303
7.176
7.289
11,054,926
-0.03(-0.39%)
Sep 23, 2015
7.289
7.388
7.261
7.317
11,983,346
+0.02(+0.29%)
Sep 22, 2015
7.303
7.360
7.240
7.296
9,718,872
-0.13(-1.81%)
Sep 21, 2015
7.360
7.455
7.346
7.430
13,899,376
+0.11(+1.54%)
Sep 18, 2015
7.452
7.480
7.303
7.317
21,011,970
-0.23(-3.09%)
Sep 17, 2015
7.784
7.801
7.522
7.551
22,127,700
-0.25(-3.17%)
Sep 16, 2015
7.699
7.798
7.642
7.798
12,828,514
+0.07(+0.91%)
Sep 15, 2015
7.649
7.741
7.635
7.727
8,062,432
+0.10(+1.30%)
Sep 14, 2015
7.579
7.656
7.544
7.628
9,652,119
+0.04(+0.46%)
Sep 11, 2015
7.544
7.593
7.495
7.593
9,372,853
-0.01(-0.09%)
Sep 10, 2015
7.516
7.649
7.481
7.600
10,076,519
+0.08(+1.03%)
Sep 09, 2015
7.720
7.720
7.495
7.523
11,977,082
-0.09(-1.20%)
Sep 08, 2015
7.572
7.621
7.481
7.614
9,605,615
+0.21(+2.80%)
Sep 04, 2015
7.446
7.407
7.407
7.407
9,440,275
-0.11(-1.49%)
Sep 03, 2015
7.453
7.597
7.432
7.519
9,038,365
+0.08(+1.13%)
Sep 02, 2015
7.446
7.488
7.319
7.435
11,224,227
+0.09(+1.29%)
Sep 01, 2015
7.516
7.537
7.312
7.340
14,010,911
-0.32(-4.22%)
Aug 31, 2015
7.614
7.691
7.565
7.663
8,981,205
+0.00(+0.00%)
Aug 28, 2015
7.621
7.688
7.568
7.663
13,679,896
+0.04(+0.46%)
Aug 27, 2015
7.509
7.633
7.460
7.628
18,763,502
+0.20(+2.65%)
Aug 26, 2015
7.340
7.439
7.200
7.432
17,679,866
+0.26(+3.62%)
Aug 25, 2015
7.537
7.554
7.172
7.172
20,268,288
-0.16(-2.20%)
Aug 24, 2015
7.333
7.579
7.024
7.333
24,587,868
-0.39(-5.09%)
Aug 21, 2015
7.867
7.902
7.727
7.727
17,674,966
-0.22(-2.83%)
Aug 20, 2015
8.085
8.106
7.951
7.951
11,119,378
-0.22(-2.75%)
Aug 19, 2015
8.310
8.317
8.176
8.176
15,500,276
-0.14(-1.69%)
Aug 18, 2015
8.260
8.331
8.260
8.317
10,300,040
+0.04(+0.42%)
Aug 17, 2015
8.211
8.345
8.155
8.281
12,249,103
-0.01(-0.08%)
Aug 14, 2015
8.190
8.303
8.155
8.289
9,097,674
+0.13(+1.55%)
Aug 13, 2015
8.071
8.183
8.043
8.162
11,199,624
+0.08(+0.96%)
Aug 12, 2015
8.148
8.197
7.958
8.085
14,046,199
-0.09(-1.12%)
Aug 11, 2015
8.289
8.317
8.141
8.176
14,930,261
-0.13(-1.61%)
Aug 10, 2015
8.162
8.310
8.162
8.310
10,176,145
+0.16(+1.98%)
Aug 07, 2015
8.225
8.274
8.099
8.148
13,680,716
-0.09(-1.11%)
Aug 06, 2015
8.303
8.313
8.201
8.239
8,002,666
-0.03(-0.34%)
Aug 05, 2015
8.218
8.317
8.204
8.267
12,433,693
+0.07(+0.86%)
Aug 04, 2015
8.239
8.310
8.190
8.197
11,072,927
-0.02(-0.26%)
Aug 03, 2015
8.218
8.225
8.135
8.218
11,702,088
+0.02(+0.26%)
Jul 31, 2015
8.274
8.274
8.183
8.197
12,651,272
-0.07(-0.85%)
Jul 30, 2015
8.204
8.267
8.183
8.267
11,714,967
+0.03(+0.34%)
Jul 29, 2015
8.218
8.267
8.169
8.239
14,046,283
+0.03(+0.34%)
Jul 28, 2015
8.218
8.239
8.141
8.211
10,345,497
+0.06(+0.78%)
Jul 27, 2015
8.218
8.239
8.134
8.148
10,231,095
-0.11(-1.36%)
Jul 24, 2015
8.281
8.317
8.211
8.260
13,033,603
+0.02(+0.26%)
Jul 23, 2015
8.274
8.359
8.183
8.239
18,311,346
+0.09(+1.12%)
Jul 22, 2015
8.155
8.211
8.116
8.148
18,838,288
+0.01(+0.17%)
Jul 21, 2015
8.197
8.232
8.106
8.134
11,214,055
-0.03(-0.34%)
Jul 20, 2015
8.113
8.183
8.099
8.162
11,593,064
+0.06(+0.69%)
Jul 17, 2015
8.106
8.113
8.015
8.106
9,896,913
-0.03(-0.35%)
Jul 16, 2015
8.141
8.183
8.113
8.134
8,455,979
+0.04(+0.43%)
Jul 15, 2015
8.078
8.152
8.022
8.099
12,779,155
+0.06(+0.79%)
Jul 14, 2015
7.958
8.050
7.909
8.036
9,176,818
+0.06(+0.70%)
Jul 13, 2015
7.944
7.986
7.909
7.979
8,227,775
+0.11(+1.34%)
Jul 10, 2015
7.888
7.923
7.811
7.874
9,610,215
+0.06(+0.81%)
Jul 09, 2015
7.860
7.881
7.771
7.811
11,064,023
+0.05(+0.63%)
Jul 08, 2015
7.755
7.839
7.734
7.762
13,627,691
-0.12(-1.52%)
Jul 07, 2015
7.944
7.972
7.783
7.881
12,344,445
-0.08(-1.06%)
Jul 06, 2015
7.874
8.001
7.825
7.965
10,088,677
-0.01(-0.09%)
Jul 02, 2015
8.057
7.972
7.972
7.972
9,233,132
-0.08(-1.05%)
Jul 01, 2015
8.036
8.064
7.990
8.057
11,943,643
+0.11(+1.41%)
Jun 30, 2015
7.951
8.015
7.867
7.944
14,512,184
+0.08(+0.98%)
Jun 29, 2015
7.930
8.015
7.853
7.867
11,959,292
-0.18(-2.27%)
Jun 26, 2015
8.071
8.088
8.029
8.050
15,895,642
+0.02(+0.26%)
Jun 25, 2015
8.169
8.204
8.022
8.029
19,769,298
-0.11(-1.30%)
Jun 24, 2015
8.197
8.232
8.113
8.134
8,352,946
-0.07(-0.86%)
Jun 23, 2015
8.148
8.225
8.145
8.204
7,657,801
+0.08(+0.95%)
Jun 22, 2015
8.043
8.134
8.029
8.127
12,195,337
+0.15(+1.85%)
Jun 19, 2015
8.057
8.092
7.979
7.979
16,187,584
-0.11(-1.30%)
Jun 18, 2015
7.972
8.106
7.951
8.085
19,474,490
+0.11(+1.32%)
Jun 17, 2015
8.099
8.106
7.979
7.979
10,959,339
-0.09(-1.13%)
Jun 16, 2015
7.986
8.078
7.979
8.071
7,730,416
+0.06(+0.70%)
Jun 15, 2015
8.001
8.078
7.951
8.015
10,829,041
-0.04(-0.44%)
Jun 12, 2015
8.022
8.064
8.001
8.050
10,766,703
+0.03(+0.35%)
Jun 11, 2015
7.994
8.060
7.966
8.022
9,402,609
+0.03(+0.35%)
Jun 10, 2015
7.987
8.071
7.973
7.994
17,299,252
+0.03(+0.44%)
Jun 09, 2015
7.889
8.001
7.854
7.959
16,856,102
+0.09(+1.11%)
Jun 08, 2015
7.910
7.966
7.868
7.872
19,560,620
-0.05(-0.66%)
Jun 05, 2015
7.875
7.924
7.812
7.924
13,344,478
+0.13(+1.61%)
Jun 04, 2015
7.854
7.885
7.784
7.798
12,802,690
-0.08(-0.98%)
Jun 03, 2015
7.812
7.875
7.791
7.875
13,745,589
+0.07(+0.90%)
Jun 02, 2015
7.714
7.826
7.700
7.805
10,656,230
+0.09(+1.18%)
Jun 01, 2015
7.791
7.823
7.644
7.714
17,214,556
-0.06(-0.81%)
May 29, 2015
7.896
7.903
7.770
7.777
17,551,292
-0.10(-1.33%)
May 28, 2015
7.854
7.910
7.833
7.882
14,041,197
+0.01(+0.09%)
May 27, 2015
7.784
7.896
7.770
7.875
15,729,903
+0.10(+1.26%)
May 26, 2015
7.805
7.844
7.777
7.777
20,168,970
-0.09(-1.15%)
May 22, 2015
7.924
7.868
7.868
7.868
7,104,325
-0.06(-0.71%)
May 21, 2015
7.903
7.973
7.889
7.924
9,499,405
-0.01(-0.09%)
May 20, 2015
7.994
8.001
7.917
7.931
7,789,810
-0.07(-0.87%)
May 19, 2015
7.882
8.029
7.882
8.001
15,101,290
+0.13(+1.69%)
May 18, 2015
7.742
7.896
7.735
7.868
9,774,680
+0.13(+1.62%)
May 15, 2015
7.868
7.875
7.686
7.742
7,732,952
-0.10(-1.34%)
May 14, 2015
7.861
7.861
7.777
7.847
8,603,572
+0.02(+0.27%)
May 13, 2015
7.735
7.854
7.707
7.826
11,899,107
+0.07(+0.90%)
May 12, 2015
7.714
7.777
7.651
7.756
9,631,835
+0.01(+0.09%)
May 11, 2015
7.686
7.791
7.651
7.749
10,376,688
+0.06(+0.82%)
May 08, 2015
7.623
7.686
7.602
7.686
7,103,816
+0.06(+0.82%)
May 07, 2015
7.595
7.651
7.568
7.623
10,594,527
+0.02(+0.28%)
May 06, 2015
7.693
7.714
7.550
7.602
11,510,227
-0.07(-0.91%)
May 05, 2015
7.665
7.732
7.651
7.672
15,524,565
-0.05(-0.63%)
May 04, 2015
7.630
7.728
7.609
7.721
10,825,208
+0.11(+1.47%)
May 01, 2015
7.658
7.665
7.554
7.609
6,693,978
+0.02(+0.28%)
Apr 30, 2015
7.609
7.693
7.575
7.589
16,562,008
-0.02(-0.28%)
Apr 29, 2015
7.484
7.658
7.484
7.609
16,396,685
+0.07(+0.93%)
Apr 28, 2015
7.498
7.575
7.456
7.540
19,057,410
+0.06(+0.75%)
Apr 27, 2015
7.589
7.644
7.470
7.484
17,255,400
-0.06(-0.74%)
Apr 24, 2015
7.554
7.609
7.514
7.540
15,102,980
-0.10(-1.37%)
Apr 23, 2015
7.686
7.693
7.623
7.644
12,389,917
-0.06(-0.82%)
Apr 22, 2015
7.665
7.770
7.609
7.707
24,486,568
-0.10(-1.25%)
Apr 21, 2015
7.826
7.868
7.784
7.805
10,394,425
+0.01(+0.18%)
Apr 20, 2015
7.791
7.826
7.728
7.791
9,769,178
+0.03(+0.36%)
Apr 17, 2015
7.819
7.861
7.728
7.763
10,354,863
-0.11(-1.38%)
Apr 16, 2015
7.868
7.910
7.798
7.872
7,352,040
-0.00(-0.04%)
Apr 15, 2015
7.791
7.910
7.788
7.875
13,860,178
+0.08(+1.08%)
Apr 14, 2015
7.875
7.889
7.763
7.791
15,151,874
-0.09(-1.15%)
Apr 13, 2015
7.721
7.896
7.721
7.882
11,616,994
+0.16(+2.08%)
Apr 10, 2015
7.777
7.791
7.690
7.721
12,297,534
-0.03(-0.36%)
Apr 09, 2015
7.749
7.777
7.672
7.749
14,674,372
+0.02(+0.27%)
Apr 08, 2015
7.784
7.812
7.710
7.728
14,423,432
-0.03(-0.36%)
Apr 07, 2015
7.735
7.812
7.711
7.756
9,807,004
+0.03(+0.36%)
Apr 06, 2015
7.623
7.770
7.575
7.728
9,369,604
+0.01(+0.18%)
Apr 02, 2015
7.686
7.714
7.714
7.714
7,993,331
+0.03(+0.41%)
Apr 01, 2015
7.707
7.725
7.616
7.683
10,482,421
-0.04(-0.50%)
Mar 31, 2015
7.630
7.767
7.609
7.721
12,542,793
+0.03(+0.36%)
Mar 30, 2015
7.630
7.700
7.609
7.693
6,215,089
+0.13(+1.66%)
Mar 27, 2015
7.582
7.602
7.519
7.568
6,420,073
-0.03(-0.46%)
Mar 26, 2015
7.561
7.623
7.463
7.602
12,214,908
+0.04(+0.55%)
Mar 25, 2015
7.707
7.749
7.561
7.561
11,170,116
-0.14(-1.81%)
Mar 24, 2015
7.763
7.763
7.679
7.700
14,853,866
-0.09(-1.17%)
Mar 23, 2015
7.875
7.896
7.791
7.791
7,012,473
-0.08(-1.06%)
Mar 20, 2015
7.826
7.896
7.735
7.875
14,423,087
+0.12(+1.53%)
Mar 19, 2015
7.798
7.840
7.676
7.756
12,070,162
-0.05(-0.58%)
Mar 18, 2015
7.826
7.896
7.721
7.802
12,824,630
-0.04(-0.49%)
Mar 17, 2015
7.770
7.854
7.672
7.840
14,404,709
+0.06(+0.72%)
Mar 16, 2015
7.770
7.805
7.721
7.784
9,313,140
+0.06(+0.72%)
Mar 13, 2015
7.763
7.770
7.655
7.728
14,820,998
-0.06(-0.71%)
Mar 12, 2015
7.624
7.791
7.617
7.784
12,147,697
+0.24(+3.13%)
Mar 11, 2015
7.478
7.548
7.471
7.548
8,675,287
+0.07(+0.93%)
Mar 10, 2015
7.596
7.603
7.471
7.478
18,063,926
-0.23(-2.98%)
Mar 09, 2015
7.666
7.742
7.648
7.707
12,177,395
+0.06(+0.73%)
Mar 06, 2015
7.561
7.770
7.506
7.652
24,487,974
+0.10(+1.29%)
Mar 05, 2015
7.520
7.561
7.429
7.555
11,033,763
+0.03(+0.46%)
Mar 04, 2015
7.548
7.589
7.443
7.520
13,784,231
-0.07(-0.92%)
Mar 03, 2015
7.568
7.631
7.534
7.589
10,287,706
-0.03(-0.36%)
Mar 02, 2015
7.582
7.638
7.555
7.617
10,526,153
+0.01(+0.18%)
Feb 27, 2015
7.603
7.645
7.568
7.603
7,735,101
-0.02(-0.27%)
Feb 26, 2015
7.596
7.631
7.561
7.624
12,806,367
-0.01(-0.09%)
Feb 25, 2015
7.603
7.659
7.589
7.631
17,877,812
+0.01(+0.18%)
Feb 24, 2015
7.436
7.624
7.429
7.617
18,310,918
+0.20(+2.72%)
Feb 23, 2015
7.409
7.450
7.360
7.416
8,936,156
-0.03(-0.47%)
Feb 20, 2015
7.360
7.457
7.304
7.450
9,958,708
+0.06(+0.75%)
Feb 19, 2015
7.381
7.450
7.297
7.395
9,150,003
+0.01(+0.09%)
Feb 18, 2015
7.422
7.468
7.381
7.388
7,935,452
-0.05(-0.65%)
Feb 17, 2015
7.395
7.471
7.363
7.436
6,718,396
+0.01(+0.09%)
Feb 13, 2015
7.443
7.429
7.429
7.429
6,261,123
-0.01(-0.19%)
Feb 12, 2015
7.346
7.443
7.290
7.443
11,838,917
+0.15(+2.00%)
Feb 11, 2015
7.346
7.360
7.270
7.297
10,357,205
-0.07(-0.94%)
Feb 10, 2015
7.270
7.374
7.256
7.367
13,084,953
+0.16(+2.22%)
Feb 09, 2015
7.186
7.270
7.138
7.207
9,805,684
-0.03(-0.38%)
Feb 06, 2015
7.242
7.332
7.207
7.235
18,160,352
+0.07(+0.97%)
Feb 05, 2015
7.124
7.193
7.112
7.165
19,613,560
+0.06(+0.88%)
Feb 04, 2015
7.193
7.193
7.061
7.103
22,881,408
-0.10(-1.45%)
Feb 03, 2015
7.158
7.283
7.144
7.207
19,795,136
+0.07(+0.97%)
Feb 02, 2015
7.012
7.158
6.936
7.138
18,450,510
+0.17(+2.50%)
Jan 30, 2015
6.901
7.026
6.873
6.964
18,264,328
-0.04(-0.60%)
Jan 29, 2015
6.825
7.005
6.790
7.005
21,870,302
+0.22(+3.17%)
Jan 28, 2015
7.026
7.054
6.783
6.790
14,464,848
-0.18(-2.59%)
Jan 27, 2015
6.978
7.044
6.922
6.971
15,890,746
-0.10(-1.38%)
Jan 26, 2015
6.992
7.082
6.971
7.068
11,023,973
+0.09(+1.29%)
Jan 23, 2015
7.047
7.089
6.929
6.978
15,502,251
-0.08(-1.13%)
Jan 22, 2015
6.818
7.075
6.755
7.058
17,897,594
+0.27(+4.05%)
Jan 21, 2015
6.790
6.863
6.741
6.783
20,099,996
-0.01(-0.10%)
Jan 20, 2015
6.908
6.915
6.748
6.790
12,022,144
-0.10(-1.51%)
Jan 16, 2015
6.714
6.901
6.693
6.894
14,478,287
+0.15(+2.16%)
Jan 15, 2015
6.811
6.853
6.707
6.748
15,748,768
-0.10(-1.42%)
Jan 14, 2015
6.866
6.873
6.707
6.846
20,530,736
-0.09(-1.30%)
Jan 13, 2015
7.019
7.131
6.873
6.936
21,697,978
-0.02(-0.30%)
Jan 12, 2015
6.950
6.978
6.873
6.957
15,852,350
+0.01(+0.20%)
Jan 09, 2015
7.075
7.151
6.915
6.943
14,838,833
-0.20(-2.82%)
Jan 08, 2015
7.040
7.155
7.026
7.144
16,198,584
+0.16(+2.29%)
Jan 07, 2015
6.971
7.047
6.905
6.985
18,961,968
+0.09(+1.31%)
Jan 06, 2015
7.082
7.124
6.853
6.894
16,608,712
-0.19(-2.65%)
Jan 05, 2015
7.270
7.283
7.082
7.082
10,813,390
-0.22(-2.95%)
Jan 02, 2015
7.367
7.367
7.235
7.297
9,223,649
-0.01(-0.19%)
Dec 31, 2014
7.450
7.311
7.311
7.311
8,027,487
-0.10(-1.31%)
Dec 30, 2014
7.402
7.457
7.339
7.409
5,619,825
-0.03(-0.37%)
Dec 29, 2014
7.339
7.464
7.332
7.436
6,243,852
+0.09(+1.23%)
Dec 26, 2014
7.346
7.388
7.332
7.346
4,202,947
+0.01(+0.09%)
Dec 24, 2014
7.388
7.339
7.339
7.339
8,132,668
-0.03(-0.47%)
Dec 23, 2014
7.270
7.381
7.263
7.374
8,464,214
+0.12(+1.63%)
Dec 22, 2014
7.193
7.270
7.186
7.256
7,786,102
+0.08(+1.06%)
Dec 19, 2014
7.297
7.332
7.179
7.179
35,081,020
-0.09(-1.29%)
Dec 18, 2014
7.186
7.277
7.138
7.273
16,314,930
+0.19(+2.70%)
Dec 17, 2014
6.999
7.110
6.929
7.082
14,616,467
+0.13(+1.90%)
Dec 16, 2014
6.867
7.022
6.853
6.950
18,263,948
+0.03(+0.50%)
Dec 15, 2014
6.991
7.012
6.846
6.915
12,720,596
-0.03(-0.50%)
Dec 12, 2014
7.026
7.074
6.950
6.950
12,254,841
-0.13(-1.85%)
Dec 11, 2014
7.116
7.171
7.053
7.081
14,351,142
+0.01(+0.20%)
Dec 10, 2014
7.192
7.226
7.053
7.067
13,656,937
-0.16(-2.15%)
Dec 09, 2014
7.088
7.233
7.081
7.223
10,312,329
+0.03(+0.43%)
Dec 08, 2014
7.205
7.254
7.136
7.192
9,735,688
-0.01(-0.19%)
Dec 05, 2014
7.081
7.199
7.053
7.205
11,559,217
+0.17(+2.46%)
Dec 04, 2014
6.978
7.047
6.978
7.033
7,875,132
+0.02(+0.30%)
Dec 03, 2014
6.922
7.019
6.915
7.012
8,228,722
+0.08(+1.10%)
Dec 02, 2014
6.915
7.002
6.915
6.936
12,819,864
+0.04(+0.60%)
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.