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
Luna Innovations Incorporated
(NQ:
LUNA
)
2.210
-0.055 (-2.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2017
2.430
2.430
2.430
0
-0.08(-3.19%)
Dec 28, 2017
2.430
2.540
2.360
2.510
117,512
+0.07(+2.87%)
Dec 27, 2017
2.420
2.510
2.360
2.440
77,190
+0.02(+0.83%)
Dec 26, 2017
2.540
2.540
2.330
2.420
118,786
-0.09(-3.59%)
Dec 22, 2017
2.510
2.550
2.490
2.510
80,260
+0.01(+0.40%)
Dec 21, 2017
2.580
2.600
2.480
2.500
328,586
-0.03(-1.19%)
Dec 20, 2017
2.500
2.600
2.500
2.530
138,712
+0.04(+1.61%)
Dec 19, 2017
2.410
2.530
2.400
2.490
249,105
+0.09(+3.75%)
Dec 18, 2017
2.450
2.500
2.370
2.400
187,551
-0.05(-2.04%)
Dec 15, 2017
2.330
2.450
2.330
2.450
331,884
+0.14(+6.06%)
Dec 14, 2017
2.300
2.340
2.290
2.310
98,898
+0.02(+0.87%)
Dec 13, 2017
2.250
2.330
2.201
2.290
176,970
+0.06(+2.69%)
Dec 12, 2017
2.090
2.269
2.090
2.230
144,419
+0.13(+6.19%)
Dec 11, 2017
2.250
2.280
2.080
2.100
363,832
-0.19(-8.30%)
Dec 08, 2017
2.320
2.370
2.261
2.290
128,433
-0.04(-1.72%)
Dec 07, 2017
2.330
2.380
2.261
2.330
137,142
+0.00(+0.00%)
Dec 06, 2017
2.390
2.410
2.270
2.330
136,605
-0.06(-2.51%)
Dec 05, 2017
2.410
2.420
2.351
2.390
93,397
-0.02(-0.83%)
Dec 04, 2017
2.290
2.350
2.270
2.410
226,454
+0.10(+4.33%)
Dec 01, 2017
2.310
2.340
2.170
2.310
453,805
-0.04(-1.70%)
Nov 30, 2017
2.480
2.500
2.300
2.350
412,356
-0.11(-4.47%)
Nov 29, 2017
2.400
2.500
2.386
2.460
473,301
+0.08(+3.36%)
Nov 28, 2017
2.320
2.400
2.300
2.380
381,805
+0.08(+3.48%)
Nov 27, 2017
2.300
2.330
2.250
2.300
530,994
+0.03(+1.32%)
Nov 24, 2017
2.230
2.290
2.228
2.270
163,328
+0.04(+1.79%)
Nov 22, 2017
2.190
2.240
2.150
2.230
323,473
+0.05(+2.29%)
Nov 21, 2017
2.070
2.200
2.061
2.180
392,440
+0.12(+5.83%)
Nov 20, 2017
1.960
2.100
1.950
2.060
487,545
+0.12(+6.19%)
Nov 17, 2017
1.850
1.963
1.850
1.940
121,703
+0.08(+4.30%)
Nov 16, 2017
1.800
1.920
1.800
1.860
186,833
+0.06(+3.33%)
Nov 15, 2017
1.730
1.899
1.653
1.800
207,579
+0.03(+1.69%)
Nov 14, 2017
1.720
1.950
1.700
1.770
950,202
+0.20(+12.74%)
Nov 13, 2017
1.560
1.600
1.531
1.570
238,045
+0.02(+1.29%)
Nov 10, 2017
1.640
1.660
1.550
1.550
216,315
-0.09(-5.49%)
Nov 09, 2017
1.640
1.680
1.640
1.640
117,882
-0.02(-1.20%)
Nov 08, 2017
1.680
1.690
1.660
1.660
88,606
+0.00(+0.00%)
Nov 07, 2017
1.670
1.720
1.600
1.660
248,619
-0.03(-1.78%)
Nov 06, 2017
1.620
1.720
1.600
1.690
167,492
+0.05(+3.05%)
Nov 03, 2017
1.640
1.699
1.600
1.640
480,510
+0.00(+0.00%)
Nov 02, 2017
1.620
1.650
1.600
1.640
91,118
+0.03(+1.86%)
Nov 01, 2017
1.640
1.650
1.571
1.610
35,866
-0.07(-4.17%)
Oct 31, 2017
1.530
1.700
1.490
1.680
233,341
+0.17(+11.26%)
Oct 30, 2017
1.530
1.550
1.500
1.510
36,594
+0.00(+0.00%)
Oct 27, 2017
1.480
1.520
1.471
1.510
79,944
+0.02(+1.34%)
Oct 26, 2017
1.500
1.530
1.470
1.490
60,299
-0.01(-0.67%)
Oct 25, 2017
1.550
1.570
1.500
1.500
134,383
-0.05(-3.22%)
Oct 24, 2017
1.530
1.570
1.530
1.550
27,236
+0.01(+0.65%)
Oct 23, 2017
1.630
1.630
1.500
1.540
93,521
-0.07(-4.35%)
Oct 20, 2017
1.600
1.620
1.549
1.610
24,943
+0.02(+1.26%)
Oct 19, 2017
1.550
1.600
1.520
1.590
34,262
+0.05(+3.25%)
Oct 18, 2017
1.550
1.580
1.511
1.540
54,478
-0.03(-1.91%)
Oct 17, 2017
1.610
1.626
1.556
1.570
41,584
-0.04(-2.63%)
Oct 16, 2017
1.640
1.640
1.550
1.612
58,942
-0.02(-1.08%)
Oct 13, 2017
1.680
1.690
1.610
1.630
43,764
-0.02(-1.21%)
Oct 12, 2017
1.690
1.730
1.650
1.650
60,818
-0.06(-3.51%)
Oct 11, 2017
1.700
1.730
1.690
1.710
37,398
+0.02(+1.18%)
Oct 10, 2017
1.700
1.710
1.670
1.690
41,742
+0.01(+0.60%)
Oct 09, 2017
1.640
1.680
1.568
1.680
39,244
+0.05(+3.07%)
Oct 06, 2017
1.670
1.730
1.590
1.630
100,968
-0.04(-2.38%)
Oct 05, 2017
1.700
1.730
1.650
1.670
41,228
-0.04(-2.35%)
Oct 04, 2017
1.732
1.740
1.700
1.710
34,304
-0.01(-0.58%)
Oct 03, 2017
1.700
1.763
1.686
1.720
141,695
+0.02(+1.18%)
Oct 02, 2017
1.690
1.720
1.680
1.700
26,014
+0.01(+0.59%)
Sep 29, 2017
1.680
1.720
1.680
1.690
19,553
-0.01(-0.58%)
Sep 28, 2017
1.710
1.720
1.660
1.700
31,896
-0.01(-0.59%)
Sep 27, 2017
1.700
1.720
1.680
1.710
22,917
+0.01(+0.59%)
Sep 26, 2017
1.680
1.720
1.650
1.700
32,498
+0.02(+1.19%)
Sep 25, 2017
1.700
1.750
1.680
1.680
109,165
-0.02(-1.18%)
Sep 22, 2017
1.630
1.700
1.610
1.700
93,620
+0.07(+4.29%)
Sep 21, 2017
1.640
1.650
1.550
1.630
99,937
-0.01(-0.61%)
Sep 20, 2017
1.603
1.650
1.590
1.640
121,203
+0.05(+3.14%)
Sep 19, 2017
1.580
1.600
1.570
1.590
71,491
+0.01(+0.63%)
Sep 18, 2017
1.540
1.610
1.540
1.580
51,778
+0.05(+3.27%)
Sep 15, 2017
1.600
1.610
1.530
1.530
134,667
-0.06(-3.77%)
Sep 14, 2017
1.580
1.610
1.575
1.590
46,659
+0.01(+0.63%)
Sep 13, 2017
1.560
1.600
1.540
1.580
32,032
+0.02(+1.28%)
Sep 12, 2017
1.510
1.570
1.510
1.560
23,583
+0.02(+1.30%)
Sep 11, 2017
1.510
1.550
1.510
1.540
13,263
+0.04(+2.67%)
Sep 08, 2017
1.510
1.530
1.460
1.500
20,825
-0.03(-1.96%)
Sep 07, 2017
1.560
1.590
1.491
1.530
51,593
-0.04(-2.55%)
Sep 06, 2017
1.570
1.589
1.510
1.570
44,833
+0.00(+0.00%)
Sep 05, 2017
1.600
1.610
1.530
1.570
49,422
-0.02(-1.26%)
Sep 01, 2017
1.490
1.610
1.480
1.590
197,506
+0.08(+5.30%)
Aug 31, 2017
1.520
1.533
1.506
1.510
46,957
+0.00(+0.00%)
Aug 30, 2017
1.460
1.520
1.440
1.510
212,800
+0.06(+4.14%)
Aug 29, 2017
1.470
1.490
1.400
1.450
70,640
-0.02(-1.36%)
Aug 28, 2017
1.430
1.490
1.430
1.470
78,063
+0.03(+2.08%)
Aug 25, 2017
1.420
1.460
1.350
1.440
120,432
+0.01(+0.70%)
Aug 24, 2017
1.430
1.440
1.370
1.430
510,839
+0.05(+3.62%)
Aug 23, 2017
1.410
1.450
1.350
1.380
182,752
-0.03(-2.46%)
Aug 22, 2017
1.450
1.450
1.390
1.415
210,602
-0.04(-3.08%)
Aug 21, 2017
1.480
1.490
1.400
1.460
149,894
-0.03(-2.03%)
Aug 18, 2017
1.450
1.500
1.450
1.490
91,903
+0.03(+2.05%)
Aug 17, 2017
1.520
1.680
1.450
1.460
1,011,189
-0.05(-3.41%)
Aug 16, 2017
1.510
1.580
1.470
1.512
190,646
-0.01(-0.56%)
Aug 15, 2017
1.500
1.560
1.430
1.520
669,759
+0.00(+0.00%)
Aug 14, 2017
1.440
1.590
1.400
1.520
1,151,474
+0.08(+5.56%)
Aug 11, 2017
1.430
1.487
1.340
1.440
877,711
+0.02(+1.41%)
Aug 10, 2017
1.450
1.540
1.350
1.420
1,454,858
+0.21(+17.36%)
Aug 09, 2017
1.200
1.260
1.200
1.210
43,134
-0.01(-0.82%)
Aug 08, 2017
1.190
1.220
1.190
1.220
18,922
+0.03(+2.52%)
Aug 07, 2017
1.160
1.250
1.160
1.190
30,015
+0.03(+2.59%)
Aug 04, 2017
1.220
1.290
1.158
1.160
221,022
-0.11(-8.66%)
Aug 03, 2017
1.260
1.300
1.250
1.270
36,095
-0.02(-1.55%)
Aug 02, 2017
1.350
1.350
1.270
1.290
72,741
-0.06(-4.44%)
Aug 01, 2017
1.350
1.360
1.270
1.350
40,774
+0.03(+2.26%)
Jul 31, 2017
1.340
1.450
1.300
1.320
96,385
-0.03(-2.21%)
Jul 28, 2017
1.335
1.400
1.330
1.350
9,068
-0.03(-2.17%)
Jul 27, 2017
1.360
1.460
1.330
1.380
27,081
+0.02(+1.31%)
Jul 26, 2017
1.380
1.430
1.330
1.362
50,683
-0.01(-0.58%)
Jul 25, 2017
1.360
1.460
1.360
1.370
85,199
+0.03(+2.24%)
Jul 24, 2017
1.340
1.355
1.310
1.340
16,039
+0.01(+0.75%)
Jul 21, 2017
1.320
1.340
1.300
1.330
23,765
+0.00(+0.00%)
Jul 20, 2017
1.330
1.330
1.308
1.330
8,496
+0.01(+0.76%)
Jul 19, 2017
1.380
1.380
1.295
1.320
123,203
-0.03(-2.23%)
Jul 18, 2017
1.430
1.430
1.350
1.350
98,366
-0.07(-5.02%)
Jul 17, 2017
1.420
1.436
1.410
1.421
36,571
-0.01(-0.59%)
Jul 14, 2017
1.450
1.450
1.401
1.430
13,471
-0.04(-2.72%)
Jul 13, 2017
1.440
1.470
1.440
1.470
8,053
+0.02(+1.38%)
Jul 12, 2017
1.430
1.500
1.400
1.450
68,895
+0.04(+2.84%)
Jul 11, 2017
1.430
1.460
1.410
1.410
4,010
-0.00(-0.01%)
Jul 10, 2017
1.420
1.470
1.380
1.410
12,781
+0.01(+0.72%)
Jul 07, 2017
1.450
1.480
1.350
1.400
31,170
-0.05(-3.45%)
Jul 06, 2017
1.450
1.500
1.430
1.450
10,591
+0.00(+0.00%)
Jul 05, 2017
1.510
1.510
1.450
1.450
14,833
-0.04(-2.68%)
Jul 03, 2017
1.500
1.510
1.484
1.490
8,890
-0.02(-1.32%)
Jun 30, 2017
1.490
1.530
1.440
1.510
29,585
+0.02(+1.34%)
Jun 29, 2017
1.511
1.511
1.470
1.490
18,646
-0.01(-0.67%)
Jun 28, 2017
1.440
1.510
1.430
1.500
25,330
+0.05(+3.45%)
Jun 27, 2017
1.490
1.499
1.450
1.450
23,578
-0.03(-2.03%)
Jun 26, 2017
1.470
1.500
1.440
1.480
25,729
+0.00(+0.00%)
Jun 23, 2017
1.420
1.480
56,594
-0.02(-1.33%)
Jun 22, 2017
1.530
1.530
1.460
1.500
27,203
-0.04(-2.60%)
Jun 21, 2017
1.528
1.550
1.520
1.540
14,020
+0.03(+1.99%)
Jun 20, 2017
1.540
1.540
1.490
1.510
56,466
-0.03(-1.95%)
Jun 19, 2017
1.522
1.560
1.520
1.540
23,187
+0.03(+1.99%)
Jun 16, 2017
1.560
1.580
1.510
1.510
33,694
-0.07(-4.43%)
Jun 15, 2017
1.600
1.600
1.510
1.580
17,228
-0.03(-1.86%)
Jun 14, 2017
1.620
1.620
1.560
1.610
43,772
-0.01(-0.62%)
Jun 13, 2017
1.580
1.620
1.570
1.620
17,076
+0.06(+3.85%)
Jun 12, 2017
1.610
1.670
1.560
1.560
23,270
-0.01(-0.64%)
Jun 09, 2017
1.690
1.690
1.550
1.570
138,111
-0.11(-6.55%)
Jun 08, 2017
1.510
1.680
1.510
1.680
39,406
+0.17(+11.26%)
Jun 07, 2017
1.490
1.530
1.490
1.510
24,102
+0.01(+0.67%)
Jun 06, 2017
1.489
1.530
1.488
1.500
20,153
+0.01(+0.66%)
Jun 05, 2017
1.520
1.520
1.460
1.490
23,053
-0.03(-1.97%)
Jun 02, 2017
1.520
1.520
1.500
1.520
11,448
+0.02(+1.33%)
Jun 01, 2017
1.550
1.550
1.500
1.500
31,575
-0.03(-1.96%)
May 31, 2017
1.570
1.570
1.500
1.530
24,979
+0.01(+0.66%)
May 30, 2017
1.480
1.540
1.480
1.520
20,394
+0.01(+0.66%)
May 26, 2017
1.488
1.580
1.480
1.510
70,065
+0.02(+1.34%)
May 25, 2017
1.530
1.550
1.480
1.490
39,401
-0.05(-3.25%)
May 24, 2017
1.500
1.570
1.460
1.540
50,577
+0.03(+1.99%)
May 23, 2017
1.577
1.577
1.480
1.510
44,686
-0.03(-1.95%)
May 22, 2017
1.462
1.600
1.460
1.540
30,746
+0.04(+2.67%)
May 19, 2017
1.480
1.540
1.400
1.500
89,576
+0.01(+0.67%)
May 18, 2017
1.480
1.510
1.480
1.490
44,778
-0.02(-1.32%)
May 17, 2017
1.420
1.530
1.360
1.510
75,846
+0.09(+6.34%)
May 16, 2017
1.400
1.430
1.350
1.420
23,927
+0.04(+2.90%)
May 15, 2017
1.330
1.440
1.320
1.380
29,488
+0.03(+2.38%)
May 12, 2017
1.360
1.430
1.330
1.348
161,871
-0.15(-10.14%)
May 11, 2017
1.530
1.542
1.472
1.500
27,269
+0.02(+1.35%)
May 10, 2017
1.410
1.500
1.400
1.480
11,115
+0.02(+1.37%)
May 09, 2017
1.400
1.590
1.400
1.460
120,707
+0.05(+3.55%)
May 08, 2017
1.410
1.430
1.400
1.410
22,652
-0.00(-0.01%)
May 05, 2017
1.451
1.490
1.340
1.410
45,395
-0.06(-4.07%)
May 04, 2017
1.463
1.470
1.460
1.470
5,908
+0.02(+1.38%)
May 03, 2017
1.510
1.510
1.400
1.450
145,501
-0.08(-5.23%)
May 02, 2017
1.530
1.540
1.510
1.530
27,939
+0.03(+2.00%)
May 01, 2017
1.520
1.540
1.500
1.500
18,808
-0.04(-2.60%)
Apr 28, 2017
1.520
1.550
1.510
1.540
10,129
+0.01(+0.65%)
Apr 27, 2017
1.550
1.550
1.500
1.530
13,000
+0.03(+2.00%)
Apr 26, 2017
1.500
1.574
1.500
1.500
29,099
-0.05(-3.23%)
Apr 25, 2017
1.540
1.570
1.510
1.550
24,651
+0.08(+5.44%)
Apr 24, 2017
1.460
1.640
1.460
1.470
114,124
+0.00(+0.00%)
Apr 21, 2017
1.510
1.565
1.420
1.470
78,850
-0.06(-3.92%)
Apr 20, 2017
1.560
1.580
1.500
1.530
27,261
-0.01(-0.65%)
Apr 19, 2017
1.530
1.590
1.480
1.540
30,535
+0.01(+0.65%)
Apr 18, 2017
1.600
1.670
1.490
1.530
168,109
-0.07(-4.38%)
Apr 17, 2017
1.630
1.651
1.380
1.600
191,176
-0.13(-7.51%)
Apr 13, 2017
1.696
1.740
1.660
1.730
42,241
+0.04(+2.37%)
Apr 12, 2017
1.680
1.730
1.670
1.690
34,219
-0.02(-1.17%)
Apr 11, 2017
1.671
1.750
1.670
1.710
35,931
-0.03(-1.72%)
Apr 10, 2017
1.750
1.750
1.660
1.740
4,984
-0.00(-0.01%)
Apr 07, 2017
1.770
1.770
1.661
1.740
10,158
-0.05(-2.79%)
Apr 06, 2017
1.680
1.790
1.680
1.790
16,239
+0.06(+3.47%)
Apr 05, 2017
1.690
1.750
1.690
1.730
38,715
+0.04(+2.37%)
Apr 04, 2017
1.750
1.760
1.680
1.690
20,479
-0.03(-1.74%)
Apr 03, 2017
1.750
1.752
1.720
1.720
21,622
-0.01(-0.58%)
Mar 31, 2017
1.730
1.760
1.700
1.730
18,801
+0.00(+0.00%)
Mar 30, 2017
1.720
1.750
1.720
1.730
29,431
+0.00(+0.00%)
Mar 29, 2017
1.690
1.750
1.660
1.730
31,180
+0.04(+2.37%)
Mar 28, 2017
1.720
1.720
1.660
1.690
32,373
-0.02(-1.17%)
Mar 27, 2017
1.709
1.710
1.680
1.710
25,199
+0.01(+0.59%)
Mar 24, 2017
1.700
1.710
1.690
1.700
13,959
+0.00(+0.00%)
Mar 23, 2017
1.672
1.710
1.672
1.700
6,889
+0.03(+1.80%)
Mar 22, 2017
1.660
1.750
1.650
1.670
24,567
+0.01(+0.60%)
Mar 21, 2017
1.720
1.730
1.650
1.660
107,227
-0.10(-5.68%)
Mar 20, 2017
1.880
1.890
1.610
1.760
205,326
-0.12(-6.38%)
Mar 17, 2017
1.950
1.983
1.830
1.880
117,471
+0.01(+0.53%)
Mar 16, 2017
1.840
1.990
1.830
1.870
145,282
+0.04(+2.19%)
Mar 15, 2017
1.780
1.890
1.750
1.830
157,689
+0.04(+2.23%)
Mar 14, 2017
1.850
2.010
1.710
1.790
145,309
-0.06(-3.24%)
Mar 13, 2017
1.950
2.150
1.760
1.850
305,649
-0.07(-3.65%)
Mar 10, 2017
1.960
1.980
1.920
1.920
39,914
-0.02(-1.03%)
Mar 09, 2017
1.940
1.950
1.903
1.940
26,072
+0.03(+1.57%)
Mar 08, 2017
1.970
1.970
1.860
1.910
22,385
-0.06(-3.05%)
Mar 07, 2017
1.940
1.970
1.900
1.970
124,370
+0.08(+4.23%)
Mar 06, 2017
1.850
1.950
1.850
1.890
69,930
+0.02(+1.02%)
Mar 03, 2017
1.850
1.940
1.850
1.871
58,386
+0.00(+0.05%)
Mar 02, 2017
1.830
1.924
1.810
1.870
176,779
+0.01(+0.54%)
Mar 01, 2017
1.830
1.930
1.820
1.860
143,532
+0.01(+0.54%)
Feb 28, 2017
1.830
1.900
1.770
1.850
64,662
+0.00(+0.00%)
Feb 27, 2017
1.790
1.860
1.760
1.850
56,939
+0.05(+2.78%)
Feb 24, 2017
1.820
1.880
1.743
1.800
83,982
-0.03(-1.64%)
Feb 23, 2017
1.850
1.879
1.820
1.830
82,671
-0.03(-1.61%)
Feb 22, 2017
1.930
1.980
1.860
1.860
122,012
-0.06(-3.12%)
Feb 21, 2017
1.920
1.970
1.920
1.920
42,873
-0.03(-1.54%)
Feb 17, 2017
1.950
1.950
1.950
0
+0.00(+0.00%)
Feb 16, 2017
1.940
2.040
1.923
1.950
22,016
+0.00(+0.00%)
Feb 15, 2017
1.960
2.060
1.910
1.950
209,184
-0.03(-1.52%)
Feb 14, 2017
1.980
1.980
1.930
1.980
34,964
+0.00(+0.00%)
Feb 13, 2017
2.030
2.030
1.940
1.980
93,589
-0.01(-0.50%)
Feb 10, 2017
1.935
1.990
1.935
1.990
30,637
+0.05(+2.58%)
Feb 09, 2017
1.990
2.050
1.900
1.940
72,649
-0.07(-3.48%)
Feb 08, 2017
2.050
2.100
1.960
2.010
22,103
-0.03(-1.47%)
Feb 07, 2017
2.010
2.080
1.990
2.040
39,303
+0.00(+0.00%)
Feb 06, 2017
2.020
2.140
1.940
2.040
90,830
+0.02(+0.99%)
Feb 03, 2017
1.950
2.030
1.910
2.020
75,444
+0.06(+3.06%)
Feb 02, 2017
1.970
2.010
1.850
1.960
97,188
+0.00(+0.00%)
Feb 01, 2017
1.970
2.040
1.830
1.960
107,673
-0.01(-0.51%)
Jan 31, 2017
1.990
2.030
1.900
1.970
134,257
-0.01(-0.51%)
Jan 30, 2017
2.000
2.030
1.950
1.980
244,358
+0.03(+1.54%)
Jan 27, 2017
2.230
2.290
1.900
1.950
729,936
-0.32(-14.10%)
Jan 26, 2017
2.000
2.330
1.940
2.270
1,515,973
+0.28(+14.07%)
Jan 25, 2017
1.900
2.000
1.840
1.990
632,941
+0.12(+6.42%)
Jan 24, 2017
1.800
1.980
1.710
1.870
384,415
+0.05(+2.75%)
Jan 23, 2017
1.780
1.850
1.708
1.820
297,827
+0.02(+1.11%)
Jan 20, 2017
1.800
1.800
1.719
1.800
112,432
+0.02(+1.12%)
Jan 19, 2017
1.750
1.870
1.670
1.780
399,841
+0.00(+0.19%)
Jan 18, 2017
1.690
1.900
1.650
1.777
662,943
+0.12(+7.03%)
Jan 17, 2017
1.540
1.670
1.502
1.660
239,570
+0.13(+8.50%)
Jan 13, 2017
1.530
1.530
1.530
0
+0.08(+5.52%)
Jan 12, 2017
1.540
1.560
1.380
1.450
44,349
-0.08(-5.23%)
Jan 11, 2017
1.550
1.560
1.490
1.530
67,633
-0.03(-1.92%)
Jan 10, 2017
1.590
1.590
1.540
1.560
37,646
+0.02(+0.97%)
Jan 09, 2017
1.580
1.600
1.530
1.545
60,292
-0.03(-2.21%)
Jan 06, 2017
1.600
1.650
1.450
1.580
156,342
-0.02(-1.23%)
Jan 05, 2017
1.580
1.638
1.520
1.600
93,169
+0.05(+3.20%)
Jan 04, 2017
1.520
1.620
1.476
1.550
134,738
+0.01(+0.65%)
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.