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
Carbo Ceramics
(NY:
CRR
)
N/A
UNCHANGED
Last Price
Updated:
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
9.850
10.41
9.790
10.03
1,207,463
+0.35(+3.62%)
Nov 29, 2017
10.10
10.12
9.520
9.680
733,337
-0.39(-3.87%)
Nov 28, 2017
10.36
10.53
9.860
10.07
1,058,519
-0.25(-2.42%)
Nov 27, 2017
10.60
10.78
10.25
10.32
615,215
-0.34(-3.19%)
Nov 24, 2017
10.44
11.04
10.16
10.66
579,829
+0.44(+4.31%)
Nov 22, 2017
10.27
10.37
10.01
10.22
698,744
+0.19(+1.89%)
Nov 21, 2017
10.20
10.44
9.900
10.03
723,722
-0.07(-0.69%)
Nov 20, 2017
9.710
10.14
9.510
10.10
542,559
+0.31(+3.17%)
Nov 17, 2017
9.250
10.13
9.140
9.790
893,204
+0.64(+6.99%)
Nov 16, 2017
8.830
9.250
8.700
9.150
528,552
+0.28(+3.16%)
Nov 15, 2017
8.400
9.030
8.220
8.870
740,717
+0.16(+1.84%)
Nov 14, 2017
9.270
9.400
8.300
8.710
1,140,290
-0.73(-7.73%)
Nov 13, 2017
9.460
9.620
9.040
9.440
1,291,671
-0.01(-0.11%)
Nov 10, 2017
8.870
9.890
8.870
9.450
1,760,642
+0.62(+7.02%)
Nov 09, 2017
8.380
8.880
8.350
8.830
744,482
+0.36(+4.25%)
Nov 08, 2017
8.730
8.900
8.450
8.470
729,464
-0.30(-3.42%)
Nov 07, 2017
8.780
8.840
8.590
8.770
843,671
+0.05(+0.57%)
Nov 06, 2017
8.760
8.850
8.510
8.720
841,488
+0.17(+1.99%)
Nov 03, 2017
8.460
8.600
8.290
8.550
941,584
+0.10(+1.18%)
Nov 02, 2017
8.190
8.475
8.050
8.450
689,845
+0.31(+3.81%)
Nov 01, 2017
8.370
8.500
7.920
8.140
1,280,600
-0.14(-1.69%)
Oct 31, 2017
7.660
8.380
7.640
8.280
1,966,384
+0.41(+5.21%)
Oct 30, 2017
7.140
7.900
7.000
7.870
2,196,611
+0.88(+12.59%)
Oct 27, 2017
6.430
7.180
6.200
6.990
1,341,902
+0.39(+5.91%)
Oct 26, 2017
6.930
6.970
6.180
6.600
1,824,687
-0.33(-4.76%)
Oct 25, 2017
6.980
7.180
6.760
6.930
1,204,204
-0.03(-0.43%)
Oct 24, 2017
6.500
7.080
6.480
6.960
1,325,513
+0.49(+7.57%)
Oct 23, 2017
6.590
6.590
6.270
6.470
1,032,167
-0.19(-2.85%)
Oct 20, 2017
6.450
6.695
6.100
6.660
1,206,222
+0.22(+3.42%)
Oct 19, 2017
6.610
6.750
6.327
6.440
816,541
-0.26(-3.88%)
Oct 18, 2017
6.700
6.980
6.560
6.700
610,458
+0.05(+0.75%)
Oct 17, 2017
6.800
6.908
6.490
6.650
695,711
-0.15(-2.21%)
Oct 16, 2017
7.100
7.240
6.770
6.800
677,099
-0.22(-3.13%)
Oct 13, 2017
7.100
7.330
6.990
7.020
559,717
+0.03(+0.43%)
Oct 12, 2017
7.150
7.280
6.890
6.990
721,256
-0.33(-4.51%)
Oct 11, 2017
7.380
7.440
7.070
7.320
614,791
-0.08(-1.08%)
Oct 10, 2017
7.630
7.710
7.320
7.400
573,114
-0.06(-0.80%)
Oct 09, 2017
7.390
7.550
7.290
7.460
504,710
+0.07(+0.95%)
Oct 06, 2017
7.580
7.720
7.360
7.390
651,090
-0.29(-3.78%)
Oct 05, 2017
8.080
8.150
7.570
7.680
1,240,110
-0.40(-4.95%)
Oct 04, 2017
8.490
8.580
8.050
8.080
789,623
-0.43(-5.05%)
Oct 03, 2017
8.530
8.580
8.300
8.510
553,127
+0.00(+0.00%)
Oct 02, 2017
8.450
8.670
8.340
8.510
581,811
-0.12(-1.39%)
Sep 29, 2017
8.760
8.813
8.430
8.630
682,691
-0.16(-1.82%)
Sep 28, 2017
8.540
8.810
8.220
8.790
1,861,145
+0.32(+3.78%)
Sep 27, 2017
8.380
8.750
8.190
8.470
811,840
+0.17(+2.05%)
Sep 26, 2017
8.220
8.690
8.050
8.300
830,861
+0.05(+0.61%)
Sep 25, 2017
8.270
8.500
8.150
8.250
994,949
+0.07(+0.86%)
Sep 22, 2017
8.060
8.430
8.040
8.180
818,470
+0.16(+2.00%)
Sep 21, 2017
8.100
8.227
7.890
8.020
556,513
-0.16(-1.96%)
Sep 20, 2017
7.730
8.210
7.636
8.180
1,220,994
+0.52(+6.79%)
Sep 19, 2017
7.630
7.804
7.530
7.660
574,332
+0.08(+1.06%)
Sep 18, 2017
7.440
7.742
7.380
7.580
500,762
+0.13(+1.74%)
Sep 15, 2017
7.570
7.640
7.220
7.450
979,205
-0.08(-1.06%)
Sep 14, 2017
7.840
8.230
7.450
7.530
1,175,730
-0.23(-2.96%)
Sep 13, 2017
7.640
8.140
7.640
7.760
1,246,924
+0.16(+2.11%)
Sep 12, 2017
7.170
7.870
7.170
7.600
974,480
+0.44(+6.15%)
Sep 11, 2017
6.960
7.370
6.905
7.160
448,895
+0.20(+2.87%)
Sep 08, 2017
7.290
7.420
6.890
6.960
736,896
-0.39(-5.31%)
Sep 07, 2017
6.930
7.380
6.881
7.350
864,133
+0.41(+5.91%)
Sep 06, 2017
6.820
7.020
6.820
6.940
857,994
+0.18(+2.66%)
Sep 05, 2017
6.570
6.770
6.500
6.760
1,001,320
+0.41(+6.46%)
Sep 01, 2017
6.560
6.730
6.330
6.350
1,155,294
-0.21(-3.20%)
Aug 31, 2017
7.050
7.100
6.540
6.560
964,080
-0.40(-5.75%)
Aug 30, 2017
6.770
7.140
6.735
6.960
743,106
+0.09(+1.31%)
Aug 29, 2017
6.560
7.069
6.400
6.870
1,551,961
+0.23(+3.46%)
Aug 28, 2017
7.040
7.060
6.430
6.640
688,578
-0.38(-5.41%)
Aug 25, 2017
6.520
7.042
6.410
7.020
895,246
+0.54(+8.33%)
Aug 24, 2017
6.420
6.630
6.390
6.480
743,046
+0.03(+0.47%)
Aug 23, 2017
6.240
6.680
6.160
6.450
724,044
+0.16(+2.54%)
Aug 22, 2017
6.160
6.410
6.100
6.290
747,727
+0.16(+2.61%)
Aug 21, 2017
6.330
6.420
6.110
6.130
347,561
-0.23(-3.62%)
Aug 18, 2017
6.110
6.595
6.100
6.360
700,481
+0.21(+3.41%)
Aug 17, 2017
6.100
6.360
6.090
6.150
590,589
+0.03(+0.49%)
Aug 16, 2017
6.410
6.460
6.070
6.120
599,671
-0.25(-3.92%)
Aug 15, 2017
6.400
6.500
6.050
6.370
1,304,713
-0.08(-1.24%)
Aug 14, 2017
6.780
6.795
6.400
6.450
614,096
-0.31(-4.59%)
Aug 11, 2017
6.720
7.078
6.630
6.760
852,148
-0.20(-2.87%)
Aug 10, 2017
7.160
7.470
6.910
6.960
1,286,665
-0.13(-1.83%)
Aug 09, 2017
6.750
7.110
6.650
7.090
1,325,386
+0.37(+5.51%)
Aug 08, 2017
7.150
7.284
6.620
6.720
1,101,058
-0.48(-6.67%)
Aug 07, 2017
7.450
7.590
7.030
7.200
1,075,031
-0.31(-4.13%)
Aug 04, 2017
6.900
7.730
6.894
7.510
2,046,596
+0.63(+9.16%)
Aug 03, 2017
7.010
7.230
6.795
6.880
768,901
-0.07(-1.01%)
Aug 02, 2017
6.760
7.131
6.640
6.950
785,210
+0.07(+1.02%)
Aug 01, 2017
7.000
7.070
6.690
6.880
959,570
-0.19(-2.69%)
Jul 31, 2017
6.510
7.090
6.380
7.070
1,517,849
+0.52(+7.94%)
Jul 28, 2017
6.530
6.950
6.357
6.550
1,487,935
+0.00(+0.00%)
Jul 27, 2017
7.430
7.690
6.350
6.550
2,406,745
-0.53(-7.49%)
Jul 26, 2017
6.770
7.200
6.430
7.080
1,316,206
+0.37(+5.51%)
Jul 25, 2017
6.460
6.790
6.350
6.710
943,125
+0.50(+8.05%)
Jul 24, 2017
6.880
7.010
6.160
6.210
1,433,256
-0.62(-9.08%)
Jul 21, 2017
7.260
7.330
6.740
6.830
704,981
-0.39(-5.40%)
Jul 20, 2017
7.650
7.850
7.150
7.220
900,491
-0.48(-6.23%)
Jul 19, 2017
7.050
7.800
7.030
7.700
865,801
+0.62(+8.76%)
Jul 18, 2017
7.360
7.510
6.970
7.080
549,669
-0.20(-2.75%)
Jul 17, 2017
7.000
7.490
7.000
7.280
721,091
+0.20(+2.82%)
Jul 14, 2017
7.110
7.300
6.990
7.080
615,448
+0.01(+0.14%)
Jul 13, 2017
6.510
7.100
6.500
7.070
673,951
+0.54(+8.27%)
Jul 12, 2017
6.640
6.920
6.480
6.530
497,150
+0.04(+0.62%)
Jul 11, 2017
6.610
6.760
6.320
6.490
622,542
-0.10(-1.52%)
Jul 10, 2017
6.250
6.690
6.240
6.590
605,970
+0.11(+1.70%)
Jul 07, 2017
6.440
6.526
6.130
6.480
899,255
-0.03(-0.46%)
Jul 06, 2017
6.910
6.930
6.450
6.510
714,590
-0.32(-4.69%)
Jul 05, 2017
6.990
7.080
6.650
6.830
799,044
-0.30(-4.21%)
Jul 03, 2017
6.970
7.450
6.910
7.130
913,172
+0.28(+4.09%)
Jun 30, 2017
6.920
7.030
6.640
6.850
598,141
+0.00(+0.00%)
Jun 29, 2017
6.910
7.310
6.780
6.850
1,172,294
-0.02(-0.29%)
Jun 28, 2017
6.910
7.330
6.860
6.870
1,282,483
-0.05(-0.72%)
Jun 27, 2017
6.430
7.127
6.430
6.920
1,328,528
+0.55(+8.63%)
Jun 26, 2017
6.260
6.530
6.075
6.370
536,214
+0.16(+2.58%)
Jun 23, 2017
6.030
6.290
5.940
6.210
1,024,924
+0.18(+2.99%)
Jun 22, 2017
6.080
6.240
6.000
6.030
480,203
+0.01(+0.17%)
Jun 21, 2017
6.550
6.587
5.830
6.020
1,268,519
-0.54(-8.23%)
Jun 20, 2017
6.270
6.580
5.950
6.560
1,403,636
+0.19(+2.98%)
Jun 19, 2017
6.590
6.710
6.280
6.370
864,452
-0.19(-2.90%)
Jun 16, 2017
6.600
6.680
6.320
6.560
1,805,694
-0.04(-0.61%)
Jun 15, 2017
6.920
7.189
6.580
6.600
839,631
-0.40(-5.71%)
Jun 14, 2017
7.660
7.700
6.870
7.000
886,391
-0.68(-8.85%)
Jun 13, 2017
7.140
7.776
7.040
7.680
700,160
+0.57(+8.02%)
Jun 12, 2017
7.420
7.585
7.030
7.110
1,202,101
-0.15(-2.07%)
Jun 09, 2017
6.940
7.470
6.780
7.260
1,083,119
+0.38(+5.52%)
Jun 08, 2017
6.880
7.215
6.850
6.880
690,662
-0.09(-1.29%)
Jun 07, 2017
7.540
7.670
6.850
6.970
970,737
-0.65(-8.53%)
Jun 06, 2017
7.510
7.640
7.085
7.620
946,598
+0.03(+0.40%)
Jun 05, 2017
7.610
7.730
7.450
7.590
585,389
-0.10(-1.30%)
Jun 02, 2017
7.770
7.810
7.490
7.690
703,281
-0.18(-2.29%)
Jun 01, 2017
7.460
7.980
7.440
7.870
646,570
+0.30(+3.96%)
May 31, 2017
7.350
7.730
7.284
7.570
893,245
+0.04(+0.53%)
May 30, 2017
8.100
8.100
7.470
7.530
1,082,732
-0.65(-7.95%)
May 26, 2017
8.120
8.260
8.020
8.180
618,932
+0.08(+0.99%)
May 25, 2017
8.270
8.630
7.950
8.100
1,087,472
-0.24(-2.88%)
May 24, 2017
8.160
8.536
8.110
8.340
902,326
+0.08(+0.97%)
May 23, 2017
8.540
8.680
8.170
8.260
728,455
-0.46(-5.28%)
May 22, 2017
9.080
9.080
8.545
8.720
850,876
-0.27(-3.00%)
May 19, 2017
9.250
9.358
8.950
8.990
698,198
-0.14(-1.53%)
May 18, 2017
9.090
9.360
8.995
9.130
940,116
-0.01(-0.11%)
May 17, 2017
8.900
9.260
8.750
9.140
984,158
+0.24(+2.70%)
May 16, 2017
8.870
8.955
8.520
8.900
763,029
+0.32(+3.73%)
May 15, 2017
8.620
8.800
8.440
8.580
820,616
+0.36(+4.38%)
May 12, 2017
8.060
8.370
7.920
8.220
747,726
+0.14(+1.73%)
May 11, 2017
8.500
8.680
7.910
8.080
1,128,065
-0.30(-3.58%)
May 10, 2017
7.800
8.770
7.750
8.380
1,558,287
+0.66(+8.55%)
May 09, 2017
7.810
7.840
7.390
7.720
942,350
+0.17(+2.25%)
May 08, 2017
7.590
7.860
7.480
7.550
1,139,271
-0.02(-0.26%)
May 05, 2017
6.940
7.960
6.830
7.570
2,310,401
+0.65(+9.39%)
May 04, 2017
6.850
7.119
6.630
6.920
1,817,225
-0.02(-0.29%)
May 03, 2017
6.350
7.090
6.220
6.940
2,595,270
+0.59(+9.29%)
May 02, 2017
6.520
6.660
6.210
6.350
1,937,273
-0.22(-3.35%)
May 01, 2017
6.850
6.950
6.560
6.570
1,336,842
-0.30(-4.37%)
Apr 28, 2017
6.970
7.155
6.721
6.870
2,374,248
+0.16(+2.38%)
Apr 27, 2017
8.590
8.590
6.560
6.710
4,998,576
-2.40(-26.34%)
Apr 26, 2017
9.060
9.259
8.860
9.110
1,066,606
-0.07(-0.76%)
Apr 25, 2017
8.900
9.200
8.780
9.180
697,765
+0.30(+3.38%)
Apr 24, 2017
9.040
9.070
8.760
8.880
741,249
-0.01(-0.11%)
Apr 21, 2017
9.320
9.460
8.620
8.890
960,249
-0.53(-5.63%)
Apr 20, 2017
9.550
9.710
9.381
9.420
776,039
-0.09(-0.95%)
Apr 19, 2017
9.970
10.20
9.420
9.510
792,795
-0.45(-4.52%)
Apr 18, 2017
9.880
10.14
9.680
9.960
506,746
-0.01(-0.10%)
Apr 17, 2017
10.20
10.50
9.780
9.970
711,092
-0.20(-1.97%)
Apr 13, 2017
10.43
10.61
10.02
10.17
917,305
-0.43(-4.06%)
Apr 12, 2017
11.17
11.26
10.49
10.60
553,997
-0.56(-5.02%)
Apr 11, 2017
11.23
11.27
10.99
11.16
600,586
-0.09(-0.80%)
Apr 10, 2017
10.95
11.28
10.83
11.25
687,858
+0.36(+3.31%)
Apr 07, 2017
11.25
11.30
10.83
10.89
672,667
-0.40(-3.54%)
Apr 06, 2017
11.40
11.59
11.17
11.29
744,452
+0.01(+0.09%)
Apr 05, 2017
12.33
12.46
11.13
11.28
1,088,980
-0.87(-7.16%)
Apr 04, 2017
12.73
12.73
12.09
12.15
773,305
-0.46(-3.65%)
Apr 03, 2017
12.96
13.11
12.47
12.61
786,056
-0.43(-3.30%)
Mar 31, 2017
13.04
13.21
12.71
13.04
724,696
-0.06(-0.46%)
Mar 30, 2017
13.45
13.60
12.92
13.10
809,157
-0.22(-1.65%)
Mar 29, 2017
12.42
13.63
12.42
13.32
1,045,187
+0.91(+7.33%)
Mar 28, 2017
11.93
12.42
11.72
12.41
626,895
+0.58(+4.90%)
Mar 27, 2017
11.63
11.89
11.50
11.83
326,986
-0.07(-0.59%)
Mar 24, 2017
11.85
12.35
11.76
11.90
372,060
+0.17(+1.45%)
Mar 23, 2017
11.47
11.90
11.05
11.73
375,416
+0.02(+0.17%)
Mar 22, 2017
11.70
11.97
11.42
11.71
415,606
-0.18(-1.51%)
Mar 21, 2017
12.13
12.34
11.74
11.89
633,667
-0.16(-1.33%)
Mar 20, 2017
12.05
12.14
11.78
12.05
524,460
+0.02(+0.17%)
Mar 17, 2017
11.90
12.09
11.77
12.03
664,791
+0.24(+2.04%)
Mar 16, 2017
11.90
12.14
11.61
11.79
650,474
-0.01(-0.08%)
Mar 15, 2017
11.00
11.86
10.92
11.80
1,109,593
+1.11(+10.38%)
Mar 14, 2017
10.90
11.10
10.31
10.69
560,272
-0.47(-4.21%)
Mar 13, 2017
10.97
11.57
10.93
11.16
603,321
+0.12(+1.09%)
Mar 10, 2017
11.25
11.48
10.58
11.04
1,214,945
-0.31(-2.73%)
Mar 09, 2017
11.68
11.70
11.15
11.35
984,671
-0.55(-4.62%)
Mar 08, 2017
12.50
12.81
11.79
11.90
1,020,386
-0.81(-6.37%)
Mar 07, 2017
12.97
13.36
12.65
12.71
483,992
-0.12(-0.94%)
Mar 06, 2017
13.09
13.09
12.67
12.83
600,597
-0.29(-2.21%)
Mar 03, 2017
13.17
13.74
12.96
13.12
906,545
-0.29(-2.16%)
Mar 02, 2017
13.21
13.59
13.14
13.41
643,598
-0.14(-1.03%)
Mar 01, 2017
13.03
13.87
12.72
13.55
965,562
+0.72(+5.61%)
Feb 28, 2017
13.50
13.59
12.80
12.83
824,600
-0.81(-5.94%)
Feb 27, 2017
13.38
13.94
13.28
13.64
776,412
+0.30(+2.25%)
Feb 24, 2017
14.00
14.08
13.12
13.34
1,242,507
-0.99(-6.91%)
Feb 23, 2017
15.28
15.50
14.28
14.33
917,561
-0.45(-3.04%)
Feb 22, 2017
14.87
15.09
14.65
14.78
821,945
-0.22(-1.47%)
Feb 21, 2017
15.52
15.62
14.98
15.00
924,473
-0.19(-1.25%)
Feb 17, 2017
15.19
15.19
15.19
0
-0.30(-1.94%)
Feb 16, 2017
15.90
15.90
15.12
15.49
601,664
-0.33(-2.09%)
Feb 15, 2017
16.00
16.05
15.63
15.82
430,326
-0.40(-2.47%)
Feb 14, 2017
15.98
16.25
15.71
16.22
532,063
+0.33(+2.08%)
Feb 13, 2017
16.25
16.42
15.71
15.89
672,333
-0.39(-2.40%)
Feb 10, 2017
16.06
16.70
15.91
16.28
954,586
+0.54(+3.43%)
Feb 09, 2017
15.60
15.92
15.61
15.74
602,744
+0.14(+0.90%)
Feb 08, 2017
16.10
16.10
14.95
15.60
1,051,792
-0.46(-2.86%)
Feb 07, 2017
15.76
16.46
15.57
16.06
1,094,355
+0.19(+1.20%)
Feb 06, 2017
15.92
16.65
15.47
15.87
1,470,944
+0.55(+3.59%)
Feb 03, 2017
14.35
15.42
14.26
15.32
1,085,186
+1.02(+7.13%)
Feb 02, 2017
14.47
14.51
13.97
14.30
638,589
-0.01(-0.07%)
Feb 01, 2017
14.50
14.71
14.15
14.31
720,360
+0.11(+0.77%)
Jan 31, 2017
14.02
15.49
13.72
14.20
970,174
+0.18(+1.28%)
Jan 30, 2017
14.17
14.18
13.28
14.02
1,388,348
-0.37(-2.57%)
Jan 27, 2017
14.13
14.68
13.71
14.39
3,049,444
+0.59(+4.28%)
Jan 26, 2017
12.30
14.38
12.27
13.80
7,451,388
+3.12(+29.21%)
Jan 25, 2017
10.56
11.03
10.45
10.68
950,611
+0.23(+2.20%)
Jan 24, 2017
10.29
10.63
9.790
10.45
941,034
+0.19(+1.85%)
Jan 23, 2017
10.55
10.65
9.950
10.26
867,536
-0.21(-2.01%)
Jan 20, 2017
11.00
11.11
10.44
10.47
664,436
-0.29(-2.70%)
Jan 19, 2017
10.61
10.77
10.50
10.76
521,941
+0.26(+2.48%)
Jan 18, 2017
10.57
10.68
10.32
10.50
622,327
-0.24(-2.23%)
Jan 17, 2017
10.57
10.87
10.40
10.74
413,520
+0.44(+4.27%)
Jan 13, 2017
10.30
10.30
10.30
0
-0.24(-2.28%)
Jan 12, 2017
10.86
10.86
10.26
10.54
354,362
-0.17(-1.59%)
Jan 11, 2017
10.44
10.83
10.32
10.71
331,436
+0.33(+3.18%)
Jan 10, 2017
10.51
10.55
10.21
10.38
418,795
-0.04(-0.38%)
Jan 09, 2017
10.67
10.70
10.41
10.42
335,019
-0.41(-3.79%)
Jan 06, 2017
11.00
11.07
10.70
10.83
368,858
-0.12(-1.10%)
Jan 05, 2017
11.02
11.15
10.78
10.95
513,971
-0.04(-0.36%)
Jan 04, 2017
10.88
11.00
10.71
10.99
539,777
+0.15(+1.38%)
Jan 03, 2017
10.89
11.07
10.31
10.84
655,692
+0.38(+3.63%)
Dec 30, 2016
10.46
10.46
10.46
0
+0.11(+1.06%)
Dec 29, 2016
10.47
10.58
10.21
10.35
352,030
-0.04(-0.38%)
Dec 28, 2016
11.14
11.15
10.12
10.39
798,755
-0.55(-5.03%)
Dec 27, 2016
10.97
11.16
10.63
10.94
767,261
+0.44(+4.19%)
Dec 23, 2016
10.50
10.50
10.50
0
+0.28(+2.74%)
Dec 22, 2016
10.55
10.70
10.08
10.22
650,033
-0.38(-3.58%)
Dec 21, 2016
10.56
11.30
10.30
10.60
1,252,725
+0.07(+0.66%)
Dec 20, 2016
9.420
10.65
9.420
10.53
1,599,045
+1.28(+13.84%)
Dec 19, 2016
9.190
9.620
9.030
9.250
593,344
+0.17(+1.87%)
Dec 16, 2016
9.110
9.250
8.920
9.080
1,537,376
+0.32(+3.65%)
Dec 15, 2016
8.660
9.020
8.540
8.760
499,259
+0.02(+0.23%)
Dec 14, 2016
9.370
9.530
8.660
8.740
1,111,142
-0.82(-8.58%)
Dec 13, 2016
9.500
9.580
9.090
9.560
1,238,995
+0.23(+2.47%)
Dec 12, 2016
9.530
9.790
9.060
9.330
1,166,275
+0.24(+2.64%)
Dec 09, 2016
8.810
9.130
8.750
9.090
1,052,446
+0.35(+4.00%)
Dec 08, 2016
8.490
8.860
8.340
8.740
622,259
+0.34(+4.05%)
Dec 07, 2016
8.580
8.740
8.250
8.400
682,137
-0.34(-3.89%)
Dec 06, 2016
8.720
8.870
8.500
8.740
709,824
-0.07(-0.79%)
Dec 05, 2016
8.260
9.020
8.200
8.810
877,456
+0.63(+7.70%)
Dec 02, 2016
8.140
8.320
7.920
8.180
525,933
+0.04(+0.49%)
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.