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
Big 5 Sporting
(NQ:
BGFV
)
3.040
-0.020 (-0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2014
7.658
7.484
7.484
7.484
200,763
-0.13(-1.68%)
Dec 30, 2014
7.591
7.760
7.489
7.612
207,264
+0.02(+0.20%)
Dec 29, 2014
7.325
7.643
7.325
7.596
168,564
+0.26(+3.48%)
Dec 26, 2014
7.438
7.443
7.310
7.341
110,865
-0.06(-0.76%)
Dec 24, 2014
7.463
7.397
7.397
7.397
72,915
-0.06(-0.82%)
Dec 23, 2014
7.510
7.632
7.377
7.458
161,699
+0.01(+0.07%)
Dec 22, 2014
7.392
7.530
7.366
7.453
263,455
+0.11(+1.46%)
Dec 19, 2014
7.499
7.499
7.162
7.346
638,864
-0.16(-2.18%)
Dec 18, 2014
7.417
7.622
7.121
7.510
513,935
+0.17(+2.30%)
Dec 17, 2014
6.819
7.366
6.742
7.341
581,053
+0.56(+8.22%)
Dec 16, 2014
6.911
6.988
6.778
6.783
228,037
-0.11(-1.63%)
Dec 15, 2014
6.671
6.978
6.640
6.896
639,974
+0.24(+3.61%)
Dec 12, 2014
6.625
6.798
6.619
6.655
249,700
-0.04(-0.61%)
Dec 11, 2014
6.660
6.896
6.628
6.696
209,393
+0.07(+1.08%)
Dec 10, 2014
6.645
6.752
6.568
6.625
304,978
-0.05(-0.69%)
Dec 09, 2014
6.399
6.676
6.384
6.671
296,896
+0.20(+3.08%)
Dec 08, 2014
6.686
6.686
6.456
6.471
183,718
-0.26(-3.80%)
Dec 05, 2014
6.727
6.798
6.660
6.727
158,899
+0.01(+0.08%)
Dec 04, 2014
6.839
6.839
6.543
6.722
192,067
-0.11(-1.65%)
Dec 03, 2014
6.650
6.896
6.563
6.834
286,711
+0.21(+3.17%)
Dec 02, 2014
6.553
6.696
6.497
6.625
236,616
+0.06(+0.94%)
Dec 01, 2014
6.742
6.763
6.502
6.563
359,373
-0.15(-2.21%)
Nov 28, 2014
6.850
6.947
6.701
6.712
171,780
-0.13(-1.87%)
Nov 26, 2014
6.798
6.839
6.839
6.839
203,499
+0.06(+0.83%)
Nov 25, 2014
6.956
6.956
6.671
6.783
347,985
-0.14(-1.98%)
Nov 24, 2014
6.885
7.057
6.849
6.920
443,877
+0.08(+1.19%)
Nov 21, 2014
6.880
6.900
6.793
6.839
263,551
+0.04(+0.52%)
Nov 20, 2014
6.677
6.809
6.677
6.803
212,885
+0.11(+1.59%)
Nov 19, 2014
6.682
6.778
6.580
6.697
194,678
+0.03(+0.38%)
Nov 18, 2014
6.763
6.778
6.626
6.671
262,160
-0.11(-1.57%)
Nov 17, 2014
6.814
6.905
6.712
6.778
268,045
-0.03(-0.37%)
Nov 14, 2014
6.778
6.854
6.753
6.803
241,395
+0.04(+0.60%)
Nov 13, 2014
6.809
6.849
6.616
6.763
257,605
-0.03(-0.45%)
Nov 12, 2014
6.590
6.798
6.585
6.793
505,694
+0.20(+3.00%)
Nov 11, 2014
6.575
6.595
6.555
6.595
369,375
+0.03(+0.46%)
Nov 10, 2014
6.565
6.580
6.534
6.565
249,884
-0.01(-0.15%)
Nov 07, 2014
6.458
6.590
6.416
6.575
589,965
+0.14(+2.13%)
Nov 06, 2014
6.468
6.498
6.402
6.438
348,322
-0.01(-0.08%)
Nov 05, 2014
6.489
6.534
6.402
6.443
414,093
+0.00(+0.00%)
Nov 04, 2014
6.326
6.494
6.326
6.443
558,554
+0.10(+1.52%)
Nov 03, 2014
6.291
6.433
6.280
6.346
529,469
+0.10(+1.54%)
Oct 31, 2014
6.199
6.280
6.146
6.250
645,612
+0.15(+2.41%)
Oct 30, 2014
6.093
6.220
6.052
6.103
681,335
-0.01(-0.08%)
Oct 29, 2014
5.986
6.199
5.651
6.108
2,131,304
+0.62(+11.39%)
Oct 28, 2014
5.346
5.509
5.255
5.483
833,305
+0.14(+2.56%)
Oct 27, 2014
5.016
5.351
5.057
5.346
540,084
+0.29(+5.72%)
Oct 24, 2014
5.077
5.087
4.986
5.057
283,981
+0.01(+0.10%)
Oct 23, 2014
5.103
5.126
5.037
5.052
430,694
-0.05(-0.99%)
Oct 22, 2014
5.204
5.204
5.092
5.103
190,796
-0.07(-1.28%)
Oct 21, 2014
5.230
5.305
5.103
5.169
207,173
-0.02(-0.29%)
Oct 20, 2014
5.042
5.214
5.037
5.184
235,263
+0.16(+3.13%)
Oct 17, 2014
5.199
5.199
4.971
5.026
342,313
-0.12(-2.27%)
Oct 16, 2014
5.021
5.189
5.021
5.143
340,995
+0.09(+1.81%)
Oct 15, 2014
5.047
5.103
4.960
5.052
299,571
-0.04(-0.70%)
Oct 14, 2014
4.905
5.098
4.905
5.087
520,047
+0.20(+4.05%)
Oct 13, 2014
4.833
4.945
4.798
4.889
297,099
+0.08(+1.69%)
Oct 10, 2014
4.696
4.879
4.691
4.808
229,851
+0.10(+2.16%)
Oct 09, 2014
4.828
4.828
4.666
4.707
303,321
-0.09(-1.90%)
Oct 08, 2014
4.803
4.813
4.679
4.798
232,372
-0.01(-0.21%)
Oct 07, 2014
4.849
4.854
4.762
4.808
417,715
-0.04(-0.89%)
Oct 06, 2014
4.864
4.914
4.803
4.851
210,575
+0.03(+0.58%)
Oct 03, 2014
4.899
4.950
4.808
4.823
248,087
-0.03(-0.52%)
Oct 02, 2014
4.778
4.884
4.778
4.849
252,820
+0.06(+1.27%)
Oct 01, 2014
4.737
4.844
4.727
4.788
217,939
+0.03(+0.64%)
Sep 30, 2014
4.854
4.859
4.752
4.757
284,556
-0.09(-1.88%)
Sep 29, 2014
4.879
4.940
4.844
4.849
197,252
-0.07(-1.44%)
Sep 26, 2014
4.925
4.960
4.808
4.920
584,130
-0.01(-0.10%)
Sep 25, 2014
4.950
4.986
4.910
4.925
196,693
-0.05(-0.92%)
Sep 24, 2014
4.940
4.981
4.920
4.971
159,834
+0.05(+0.93%)
Sep 23, 2014
4.965
5.024
4.920
4.925
272,603
-0.08(-1.52%)
Sep 22, 2014
5.052
5.077
4.996
5.001
251,463
-0.07(-1.30%)
Sep 19, 2014
5.118
5.123
5.037
5.067
388,963
-0.05(-0.89%)
Sep 18, 2014
5.174
5.174
5.103
5.113
192,576
-0.05(-0.89%)
Sep 17, 2014
5.184
5.219
5.153
5.158
386,961
-0.03(-0.59%)
Sep 16, 2014
5.087
5.194
5.082
5.189
395,655
+0.08(+1.59%)
Sep 15, 2014
5.098
5.141
5.052
5.108
276,071
+0.00(+0.00%)
Sep 12, 2014
5.148
5.191
5.087
5.108
435,386
-0.03(-0.59%)
Sep 11, 2014
5.072
5.250
5.072
5.138
458,371
+0.03(+0.60%)
Sep 10, 2014
5.133
5.151
5.032
5.108
333,538
-0.03(-0.49%)
Sep 09, 2014
5.260
5.260
5.128
5.133
185,766
-0.12(-2.32%)
Sep 08, 2014
5.306
5.326
5.214
5.255
151,097
-0.05(-0.96%)
Sep 05, 2014
5.189
5.382
5.189
5.306
264,335
+0.09(+1.75%)
Sep 04, 2014
5.158
5.265
5.158
5.214
229,930
+0.06(+1.18%)
Sep 03, 2014
5.174
5.265
5.133
5.153
189,594
-0.01(-0.20%)
Sep 02, 2014
5.209
5.276
5.138
5.163
288,299
-0.02(-0.29%)
Aug 29, 2014
5.153
5.179
5.179
5.179
506,185
+0.03(+0.49%)
Aug 28, 2014
5.204
5.209
5.148
5.153
225,713
-0.07(-1.26%)
Aug 27, 2014
5.331
5.341
5.207
5.219
225,567
-0.09(-1.63%)
Aug 26, 2014
5.265
5.361
5.265
5.306
477,098
+0.04(+0.67%)
Aug 25, 2014
5.336
5.401
5.238
5.270
451,071
-0.02(-0.38%)
Aug 22, 2014
5.265
5.331
5.230
5.291
496,690
+0.01(+0.10%)
Aug 21, 2014
5.160
5.351
5.137
5.286
316,820
+0.12(+2.24%)
Aug 20, 2014
5.205
5.220
5.150
5.170
196,563
-0.06(-1.15%)
Aug 19, 2014
5.286
5.341
5.220
5.230
213,152
-0.03(-0.48%)
Aug 18, 2014
5.215
5.318
5.215
5.255
308,973
+0.07(+1.36%)
Aug 15, 2014
5.275
5.306
5.165
5.185
479,927
-0.05(-0.96%)
Aug 14, 2014
5.069
5.275
5.067
5.235
362,878
+0.16(+3.17%)
Aug 13, 2014
5.115
5.155
5.039
5.074
257,071
-0.05(-0.98%)
Aug 12, 2014
5.125
5.195
5.094
5.125
117,679
-0.02(-0.39%)
Aug 11, 2014
5.130
5.190
5.050
5.145
532,778
+0.04(+0.69%)
Aug 08, 2014
5.049
5.159
5.029
5.110
301,791
+0.06(+1.20%)
Aug 07, 2014
5.205
5.224
5.034
5.049
410,752
-0.13(-2.43%)
Aug 06, 2014
4.999
5.265
4.999
5.175
344,129
+0.15(+2.90%)
Aug 05, 2014
4.928
5.140
4.913
5.029
415,381
+0.11(+2.25%)
Aug 04, 2014
4.969
5.014
4.833
4.918
418,443
-0.05(-1.01%)
Aug 01, 2014
4.979
5.009
4.904
4.969
443,644
-0.02(-0.30%)
Jul 31, 2014
4.853
5.089
4.750
4.984
1,338,600
+0.10(+1.95%)
Jul 30, 2014
5.210
5.391
4.878
4.888
2,544,891
-0.81(-14.21%)
Jul 29, 2014
5.663
5.733
5.643
5.698
506,392
-0.02(-0.26%)
Jul 28, 2014
5.799
5.824
5.683
5.713
243,655
-0.10(-1.64%)
Jul 25, 2014
5.824
5.824
5.738
5.809
204,703
-0.06(-0.94%)
Jul 24, 2014
5.819
5.934
5.819
5.864
216,932
+0.06(+1.04%)
Jul 23, 2014
5.768
5.864
5.768
5.804
354,000
+0.03(+0.44%)
Jul 22, 2014
5.733
5.826
5.728
5.778
252,160
+0.08(+1.32%)
Jul 21, 2014
5.768
5.773
5.658
5.703
402,130
-0.09(-1.48%)
Jul 18, 2014
5.799
5.859
5.763
5.788
420,992
-0.02(-0.26%)
Jul 17, 2014
5.929
5.929
5.799
5.804
464,396
-0.13(-2.12%)
Jul 16, 2014
6.035
6.035
5.924
5.929
407,642
-0.08(-1.26%)
Jul 15, 2014
5.995
6.045
5.967
6.005
312,137
-0.01(-0.17%)
Jul 14, 2014
6.035
6.091
5.964
6.015
345,779
+0.02(+0.34%)
Jul 11, 2014
6.040
6.106
5.980
5.995
243,208
-0.05(-0.83%)
Jul 10, 2014
6.065
6.075
5.975
6.045
388,565
-0.09(-1.48%)
Jul 09, 2014
6.306
6.306
6.050
6.135
558,173
-0.17(-2.71%)
Jul 08, 2014
6.291
6.357
6.226
6.306
574,524
-0.02(-0.24%)
Jul 07, 2014
6.588
6.595
6.286
6.322
399,213
-0.24(-3.68%)
Jul 03, 2014
6.377
6.563
6.563
6.563
245,970
+0.23(+3.65%)
Jul 02, 2014
6.332
6.447
6.271
6.332
341,101
-0.02(-0.24%)
Jul 01, 2014
6.176
6.412
6.170
6.347
498,062
+0.18(+2.85%)
Jun 30, 2014
6.146
6.186
6.065
6.171
261,865
+0.01(+0.08%)
Jun 27, 2014
6.110
6.216
6.110
6.166
1,487,983
+0.02(+0.25%)
Jun 26, 2014
6.211
6.211
6.025
6.151
251,684
-0.06(-0.97%)
Jun 25, 2014
6.125
6.211
6.065
6.211
416,840
+0.05(+0.73%)
Jun 24, 2014
5.924
6.271
5.924
6.166
605,088
+0.22(+3.63%)
Jun 23, 2014
5.939
6.015
5.889
5.949
218,239
-0.01(-0.08%)
Jun 20, 2014
5.964
6.010
5.884
5.954
374,703
-0.01(-0.08%)
Jun 19, 2014
5.949
6.070
5.914
5.959
252,923
+0.05(+0.77%)
Jun 18, 2014
5.929
5.964
5.844
5.914
289,578
+0.01(+0.17%)
Jun 17, 2014
5.834
5.980
5.834
5.904
232,009
+0.05(+0.86%)
Jun 16, 2014
5.944
5.944
5.824
5.854
295,887
-0.06(-1.02%)
Jun 13, 2014
5.980
5.980
5.851
5.914
300,133
-0.03(-0.51%)
Jun 12, 2014
6.010
6.010
5.909
5.944
330,506
-0.09(-1.42%)
Jun 11, 2014
6.075
6.100
5.970
6.030
272,466
-0.08(-1.24%)
Jun 10, 2014
5.985
6.115
5.889
6.105
614,618
+0.07(+1.08%)
Jun 06, 2014
6.030
6.090
6.010
6.040
332,642
+0.04(+0.67%)
Jun 05, 2014
5.894
6.075
5.834
6.000
442,085
+0.13(+2.14%)
Jun 04, 2014
5.819
5.889
5.819
5.874
340,375
+0.04(+0.60%)
Jun 03, 2014
5.819
5.864
5.738
5.839
493,988
-0.03(-0.43%)
Jun 02, 2014
5.844
5.904
5.788
5.864
383,466
+0.03(+0.43%)
May 30, 2014
5.648
5.869
5.648
5.839
472,620
+0.17(+2.93%)
May 29, 2014
5.633
5.748
5.633
5.673
289,459
+0.03(+0.45%)
May 28, 2014
5.547
5.726
5.532
5.648
676,704
+0.08(+1.35%)
May 27, 2014
5.667
5.707
5.497
5.572
913,146
-0.07(-1.24%)
May 23, 2014
5.657
5.642
5.642
5.642
577,036
-0.10(-1.82%)
May 22, 2014
5.707
5.747
5.592
5.747
471,209
+0.04(+0.70%)
May 21, 2014
5.782
5.856
5.607
5.707
648,612
-0.05(-0.87%)
May 20, 2014
5.951
5.964
5.617
5.757
1,335,061
-0.22(-3.75%)
May 19, 2014
6.026
6.091
5.951
5.981
714,642
-0.04(-0.74%)
May 16, 2014
5.921
6.029
5.887
6.026
584,123
+0.09(+1.51%)
May 15, 2014
5.991
6.026
5.707
5.936
1,237,585
-0.10(-1.65%)
May 14, 2014
6.200
6.245
6.006
6.036
774,272
-0.16(-2.65%)
May 13, 2014
6.260
6.269
6.106
6.200
672,883
-0.03(-0.56%)
May 12, 2014
6.320
6.320
6.190
6.235
1,626,561
+0.14(+2.29%)
May 09, 2014
5.931
6.220
5.891
6.096
328,317
+0.14(+2.43%)
May 08, 2014
6.021
6.071
5.904
5.951
427,406
-0.04(-0.75%)
May 07, 2014
5.941
6.026
5.777
5.996
691,751
+0.06(+1.09%)
May 06, 2014
5.991
6.056
5.896
5.931
540,157
-0.07(-1.16%)
May 05, 2014
5.981
6.041
5.869
6.001
517,398
-0.01(-0.17%)
May 02, 2014
6.041
6.155
5.946
6.011
790,132
-0.00(-0.08%)
May 01, 2014
6.106
6.295
6.011
6.016
777,536
-0.07(-1.15%)
Apr 30, 2014
6.958
6.958
6.061
6.086
1,706,343
-1.51(-19.88%)
Apr 29, 2014
7.695
7.720
7.536
7.596
378,235
-0.04(-0.52%)
Apr 28, 2014
7.431
7.700
7.391
7.636
266,743
+0.23(+3.10%)
Apr 25, 2014
7.730
7.730
7.406
7.406
292,952
-0.36(-4.68%)
Apr 24, 2014
7.750
7.788
7.603
7.770
246,193
+0.07(+0.97%)
Apr 23, 2014
7.715
7.825
7.671
7.695
284,999
-0.02(-0.26%)
Apr 22, 2014
7.636
7.750
7.591
7.715
237,471
+0.11(+1.51%)
Apr 21, 2014
7.651
7.666
7.491
7.601
312,083
-0.05(-0.65%)
Apr 17, 2014
7.566
7.651
7.651
7.651
292,129
+0.08(+1.12%)
Apr 16, 2014
7.666
7.702
7.421
7.566
319,888
-0.07(-0.91%)
Apr 15, 2014
7.700
7.710
7.576
7.636
268,887
-0.04(-0.52%)
Apr 14, 2014
7.636
7.695
7.546
7.675
295,006
+0.12(+1.65%)
Apr 11, 2014
7.616
7.705
7.446
7.551
246,562
-0.09(-1.24%)
Apr 10, 2014
7.825
7.860
7.571
7.646
349,325
-0.17(-2.23%)
Apr 09, 2014
8.154
8.224
7.750
7.820
563,134
-0.27(-3.39%)
Apr 08, 2014
7.980
8.284
7.980
8.094
342,267
+0.14(+1.75%)
Apr 07, 2014
8.064
8.064
7.790
7.955
513,458
-0.13(-1.60%)
Apr 04, 2014
8.269
8.269
7.989
8.084
412,466
-0.12(-1.46%)
Apr 03, 2014
8.084
8.238
7.940
8.204
391,578
+0.12(+1.54%)
Apr 02, 2014
8.084
8.174
7.994
8.079
442,349
+0.02(+0.25%)
Apr 01, 2014
8.009
8.114
7.960
8.059
376,811
+0.06(+0.75%)
Mar 31, 2014
7.790
8.044
7.651
7.999
620,456
+0.27(+3.48%)
Mar 28, 2014
7.546
7.790
7.546
7.730
396,311
+0.17(+2.24%)
Mar 27, 2014
7.187
7.606
7.127
7.561
456,434
+0.39(+5.42%)
Mar 26, 2014
7.616
7.661
7.147
7.172
406,630
-0.37(-4.95%)
Mar 25, 2014
7.451
7.646
7.386
7.546
373,223
+0.13(+1.82%)
Mar 24, 2014
7.536
7.675
7.267
7.411
642,015
-0.12(-1.65%)
Mar 21, 2014
7.606
7.705
7.516
7.536
396,193
-0.02(-0.26%)
Mar 20, 2014
7.720
7.820
7.506
7.556
353,525
-0.18(-2.32%)
Mar 19, 2014
7.666
7.895
7.610
7.735
305,514
+0.08(+1.04%)
Mar 18, 2014
7.571
7.710
7.501
7.656
225,279
+0.11(+1.45%)
Mar 17, 2014
7.641
7.705
7.481
7.546
377,148
-0.06(-0.85%)
Mar 14, 2014
7.501
7.671
7.501
7.611
273,534
+0.06(+0.79%)
Mar 13, 2014
7.606
7.641
7.548
7.551
259,919
-0.03(-0.39%)
Mar 12, 2014
7.441
7.636
7.441
7.581
288,117
+0.12(+1.60%)
Mar 11, 2014
7.800
7.830
7.401
7.461
646,064
-0.33(-4.22%)
Mar 10, 2014
7.750
7.840
7.690
7.790
376,658
+0.02(+0.32%)
Mar 07, 2014
7.875
7.880
7.700
7.765
277,814
+0.00(+0.06%)
Mar 06, 2014
7.596
7.850
7.521
7.760
504,206
+0.18(+2.37%)
Mar 05, 2014
7.511
7.700
7.496
7.581
407,838
+0.09(+1.26%)
Mar 04, 2014
7.476
7.536
7.334
7.486
448,542
+0.11(+1.54%)
Mar 03, 2014
7.466
7.565
7.318
7.372
472,969
-0.14(-1.91%)
Feb 28, 2014
7.451
7.639
7.432
7.516
488,604
+0.08(+1.13%)
Feb 27, 2014
7.546
7.546
7.402
7.432
521,130
-0.13(-1.77%)
Feb 26, 2014
7.422
7.647
7.055
7.565
2,030,121
-0.30(-3.78%)
Feb 25, 2014
8.179
8.219
7.862
7.862
1,023,190
-0.31(-3.76%)
Feb 24, 2014
8.531
8.575
8.085
8.169
660,143
-0.33(-3.85%)
Feb 21, 2014
8.481
8.610
8.377
8.496
481,345
+0.07(+0.88%)
Feb 20, 2014
8.145
8.461
8.120
8.422
587,973
+0.29(+3.59%)
Feb 19, 2014
8.080
8.343
8.080
8.130
533,913
+0.05(+0.67%)
Feb 18, 2014
7.917
8.145
7.897
8.075
580,775
+0.19(+2.39%)
Feb 14, 2014
7.744
7.887
7.887
7.887
315,080
+0.13(+1.72%)
Feb 13, 2014
7.793
7.823
7.555
7.753
500,139
-0.08(-1.01%)
Feb 12, 2014
7.897
7.976
7.719
7.833
443,760
-0.03(-0.44%)
Feb 11, 2014
7.932
8.070
7.848
7.867
267,181
-0.07(-0.87%)
Feb 10, 2014
7.986
8.080
7.874
7.937
387,580
-0.00(-0.06%)
Feb 07, 2014
8.046
8.166
7.833
7.942
297,326
-0.05(-0.68%)
Feb 06, 2014
7.674
8.125
7.625
7.996
673,099
+0.35(+4.53%)
Feb 05, 2014
7.902
7.926
7.630
7.649
544,456
-0.29(-3.62%)
Feb 04, 2014
8.254
8.341
7.872
7.937
340,635
-0.29(-3.55%)
Feb 03, 2014
8.397
8.491
8.214
8.229
480,377
-0.27(-3.15%)
Jan 31, 2014
8.392
8.570
8.314
8.496
314,960
+0.00(+0.00%)
Jan 30, 2014
8.635
8.676
8.496
8.496
260,153
-0.04(-0.52%)
Jan 29, 2014
8.783
8.907
8.536
8.541
408,780
-0.31(-3.52%)
Jan 28, 2014
8.991
9.021
8.773
8.853
354,089
-0.14(-1.54%)
Jan 27, 2014
8.932
9.090
8.823
8.991
485,467
+0.13(+1.51%)
Jan 24, 2014
9.090
9.090
8.833
8.858
349,506
-0.27(-2.93%)
Jan 23, 2014
9.249
9.268
8.991
9.125
397,277
-0.15(-1.65%)
Jan 22, 2014
9.531
9.531
9.249
9.278
300,790
-0.25(-2.60%)
Jan 21, 2014
9.709
9.749
9.521
9.526
431,740
-0.14(-1.43%)
Jan 17, 2014
9.407
9.665
9.665
9.665
670,959
+0.23(+2.47%)
Jan 16, 2014
9.358
9.462
9.244
9.432
630,168
+0.04(+0.47%)
Jan 15, 2014
9.368
9.467
9.283
9.387
828,991
+0.02(+0.21%)
Jan 14, 2014
8.882
9.595
8.757
9.368
1,169,799
+0.46(+5.17%)
Jan 13, 2014
9.150
9.278
8.798
8.907
1,753,622
-0.25(-2.76%)
Jan 10, 2014
9.288
9.288
9.051
9.160
1,282,662
-0.16(-1.70%)
Jan 09, 2014
9.447
9.530
9.224
9.318
481,446
-0.13(-1.36%)
Jan 08, 2014
9.481
9.580
9.283
9.447
542,390
-0.05(-0.57%)
Jan 07, 2014
9.516
9.665
9.393
9.501
324,558
+0.02(+0.21%)
Jan 06, 2014
9.977
9.977
9.365
9.481
494,213
-0.47(-4.73%)
Jan 03, 2014
9.833
10.03
9.788
9.952
401,054
+0.14(+1.41%)
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.