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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.94
-0.14 (-0.93%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
7.072
7.072
7.072
0
-0.03(-0.38%)
Dec 29, 2016
7.072
7.107
7.063
7.099
106,637
+0.07(+1.02%)
Dec 28, 2016
7.099
7.125
7.010
7.027
71,537
-0.02(-0.25%)
Dec 27, 2016
7.027
7.061
7.010
7.045
57,310
+0.07(+1.03%)
Dec 23, 2016
6.974
6.974
6.974
0
-0.08(-1.15%)
Dec 22, 2016
7.001
7.054
6.938
7.054
73,740
+0.08(+1.09%)
Dec 21, 2016
6.978
6.991
6.934
6.978
134,060
-0.02(-0.25%)
Dec 20, 2016
7.005
7.048
6.987
6.996
68,917
-0.05(-0.75%)
Dec 19, 2016
6.969
7.049
6.969
7.049
103,371
+0.11(+1.65%)
Dec 16, 2016
6.952
6.984
6.925
6.934
255,272
-0.01(-0.13%)
Dec 15, 2016
6.960
6.978
6.926
6.943
64,533
-0.03(-0.38%)
Dec 14, 2016
7.137
7.137
6.969
6.969
69,200
-0.19(-2.71%)
Dec 13, 2016
7.101
7.181
7.101
7.163
140,576
+0.11(+1.50%)
Dec 12, 2016
7.049
7.154
7.049
7.057
112,713
-0.06(-0.87%)
Dec 09, 2016
7.049
7.161
7.049
7.119
58,839
-0.04(-0.49%)
Dec 08, 2016
7.146
7.181
7.137
7.154
287,649
-0.04(-0.61%)
Dec 07, 2016
7.049
7.216
7.049
7.198
122,296
+0.13(+1.87%)
Dec 06, 2016
7.031
7.066
6.996
7.066
35,893
+0.00(+0.00%)
Dec 05, 2016
6.996
7.066
6.996
7.066
136,711
+0.07(+1.01%)
Dec 02, 2016
7.040
7.040
6.960
6.996
77,194
-0.03(-0.38%)
Dec 01, 2016
7.057
7.101
7.022
7.022
85,990
-0.06(-0.83%)
Nov 30, 2016
7.084
7.145
7.075
7.081
53,687
+0.01(+0.21%)
Nov 29, 2016
7.163
7.163
7.066
7.066
122,855
-0.11(-1.47%)
Nov 28, 2016
7.128
7.198
7.128
7.172
256,714
+0.11(+1.50%)
Nov 25, 2016
7.049
7.119
7.049
7.066
12,023
+0.03(+0.42%)
Nov 23, 2016
7.037
7.037
7.037
0
+0.03(+0.46%)
Nov 22, 2016
6.960
7.040
6.960
7.005
54,713
+0.06(+0.90%)
Nov 21, 2016
7.005
7.005
6.872
6.942
46,396
-0.01(-0.17%)
Nov 18, 2016
6.987
7.004
6.920
6.954
104,063
-0.02(-0.35%)
Nov 17, 2016
6.908
7.040
6.908
6.978
38,402
+0.04(+0.64%)
Nov 16, 2016
7.013
7.031
6.925
6.934
69,281
-0.10(-1.38%)
Nov 15, 2016
6.960
7.031
6.960
7.031
59,580
+0.11(+1.53%)
Nov 14, 2016
6.969
6.969
6.850
6.925
82,293
-0.08(-1.12%)
Nov 11, 2016
7.022
7.022
6.852
7.004
46,589
-0.04(-0.63%)
Nov 10, 2016
7.181
7.181
7.013
7.049
82,793
-0.19(-2.68%)
Nov 09, 2016
7.322
7.338
7.154
7.243
165,441
-0.38(-4.98%)
Nov 08, 2016
7.630
7.648
7.498
7.622
41,703
+0.03(+0.36%)
Nov 07, 2016
7.498
7.630
7.498
7.595
37,760
+0.23(+3.11%)
Nov 04, 2016
7.419
7.463
7.357
7.366
31,990
-0.02(-0.30%)
Nov 03, 2016
7.507
7.542
7.375
7.388
24,625
-0.15(-1.93%)
Nov 02, 2016
7.639
7.656
7.516
7.533
30,721
-0.10(-1.27%)
Nov 01, 2016
7.789
7.824
7.612
7.630
28,007
-0.18(-2.30%)
Oct 31, 2016
7.833
7.833
7.768
7.810
28,742
+0.05(+0.61%)
Oct 28, 2016
7.833
7.842
7.753
7.762
33,791
-0.07(-0.90%)
Oct 27, 2016
7.886
7.950
7.815
7.833
54,338
-0.07(-0.89%)
Oct 26, 2016
7.930
7.938
7.824
7.903
28,853
+0.00(+0.00%)
Oct 25, 2016
7.983
7.983
7.891
7.903
32,568
-0.07(-0.90%)
Oct 24, 2016
7.983
8.071
7.956
7.975
15,014
+0.03(+0.35%)
Oct 21, 2016
7.930
8.050
7.930
7.947
30,155
-0.11(-1.31%)
Oct 20, 2016
8.000
8.071
8.000
8.053
14,458
-0.05(-0.65%)
Oct 19, 2016
8.062
8.115
8.000
8.106
77,054
+0.06(+0.77%)
Oct 18, 2016
8.053
8.062
7.983
8.044
13,003
+0.06(+0.76%)
Oct 17, 2016
8.000
8.000
7.915
7.983
8,493
-0.00(-0.04%)
Oct 14, 2016
7.974
8.035
7.955
7.987
8,317
+0.06(+0.77%)
Oct 13, 2016
7.877
7.946
7.798
7.926
38,391
+0.04(+0.51%)
Oct 12, 2016
7.833
7.911
7.833
7.886
34,446
-0.00(-0.00%)
Oct 11, 2016
7.983
7.983
7.834
7.886
30,499
-0.18(-2.29%)
Oct 10, 2016
7.974
8.088
7.974
8.071
10,659
+0.09(+1.10%)
Oct 07, 2016
8.062
8.062
7.931
7.983
92,650
-0.11(-1.42%)
Oct 06, 2016
8.123
8.141
8.044
8.097
17,278
-0.06(-0.75%)
Oct 05, 2016
8.071
8.159
8.009
8.159
21,907
+0.18(+2.20%)
Oct 04, 2016
8.097
8.097
7.947
7.983
40,063
-0.10(-1.19%)
Oct 03, 2016
8.071
8.088
7.974
8.079
10,074
+0.01(+0.11%)
Sep 30, 2016
8.106
8.106
7.992
8.071
24,086
-0.11(-1.40%)
Sep 29, 2016
8.326
8.326
8.141
8.185
33,543
-0.05(-0.64%)
Sep 28, 2016
8.141
8.267
8.115
8.238
46,317
+0.05(+0.65%)
Sep 27, 2016
8.071
8.203
8.071
8.185
70,041
+0.06(+0.76%)
Sep 26, 2016
8.159
8.159
8.087
8.123
25,842
-0.08(-0.97%)
Sep 23, 2016
8.229
8.256
8.168
8.203
31,771
-0.10(-1.17%)
Sep 22, 2016
8.323
8.323
8.229
8.300
22,771
+0.11(+1.40%)
Sep 21, 2016
8.106
8.212
8.097
8.185
41,554
+0.11(+1.31%)
Sep 20, 2016
8.115
8.132
8.047
8.079
18,748
+0.02(+0.22%)
Sep 19, 2016
8.062
8.106
8.035
8.062
19,050
+0.11(+1.33%)
Sep 16, 2016
8.027
8.027
7.956
7.956
33,556
-0.08(-0.99%)
Sep 15, 2016
7.947
8.088
7.930
8.035
26,845
+0.10(+1.22%)
Sep 14, 2016
8.000
8.011
7.930
7.938
22,625
-0.09(-1.10%)
Sep 13, 2016
8.176
8.177
8.018
8.027
18,393
-0.27(-3.29%)
Sep 12, 2016
8.229
8.300
8.115
8.300
30,467
+0.04(+0.53%)
Sep 09, 2016
8.458
8.458
8.239
8.256
44,332
-0.24(-2.80%)
Sep 08, 2016
8.502
8.529
8.456
8.494
50,631
+0.08(+0.94%)
Sep 07, 2016
8.458
8.476
8.379
8.414
83,270
-0.03(-0.31%)
Sep 06, 2016
8.309
8.450
8.309
8.441
36,314
+0.21(+2.57%)
Sep 02, 2016
8.159
8.229
8.229
8.229
28,374
+0.11(+1.35%)
Sep 01, 2016
8.106
8.194
8.056
8.120
26,358
+0.02(+0.28%)
Aug 31, 2016
8.115
8.176
8.053
8.097
17,231
-0.08(-0.97%)
Aug 30, 2016
8.150
8.238
8.124
8.176
26,675
+0.02(+0.22%)
Aug 29, 2016
8.150
8.220
8.115
8.159
16,157
+0.03(+0.32%)
Aug 26, 2016
8.220
8.317
8.101
8.132
47,065
-0.04(-0.43%)
Aug 25, 2016
8.194
8.212
8.159
8.168
36,140
-0.01(-0.11%)
Aug 24, 2016
8.220
8.308
8.168
8.176
37,187
-0.02(-0.22%)
Aug 23, 2016
8.264
8.309
8.185
8.194
86,124
+0.00(+0.00%)
Aug 22, 2016
8.229
8.256
8.159
8.194
25,610
-0.06(-0.75%)
Aug 19, 2016
8.256
8.260
8.150
8.256
25,348
-0.02(-0.21%)
Aug 18, 2016
8.168
8.291
8.168
8.273
67,600
+0.16(+1.95%)
Aug 17, 2016
8.132
8.148
8.009
8.115
18,077
-0.01(-0.11%)
Aug 16, 2016
8.159
8.159
8.106
8.123
24,202
-0.04(-0.43%)
Aug 15, 2016
8.115
8.168
8.060
8.159
64,116
+0.13(+1.65%)
Aug 12, 2016
8.106
8.110
8.021
8.027
50,529
-0.04(-0.55%)
Aug 11, 2016
8.106
8.132
8.059
8.071
21,829
+0.04(+0.55%)
Aug 10, 2016
8.132
8.132
8.018
8.027
38,046
-0.16(-1.94%)
Aug 09, 2016
8.176
8.194
8.151
8.185
18,093
+0.00(+0.00%)
Aug 08, 2016
8.185
8.194
8.128
8.185
15,113
+0.08(+0.98%)
Aug 05, 2016
8.079
8.168
8.079
8.106
51,490
-0.03(-0.32%)
Aug 04, 2016
8.097
8.163
8.097
8.132
31,102
+0.07(+0.89%)
Aug 03, 2016
7.974
8.079
7.974
8.061
22,919
+0.04(+0.54%)
Aug 02, 2016
8.044
8.053
7.934
8.018
33,820
-0.03(-0.33%)
Aug 01, 2016
8.044
8.107
8.018
8.044
16,727
+0.03(+0.33%)
Jul 29, 2016
8.018
8.044
7.994
8.018
9,370
+0.00(+0.00%)
Jul 28, 2016
8.071
8.071
7.983
8.018
33,126
-0.10(-1.19%)
Jul 27, 2016
8.159
8.159
8.044
8.115
14,373
-0.02(-0.21%)
Jul 26, 2016
8.035
8.141
8.035
8.132
53,636
+0.11(+1.31%)
Jul 25, 2016
8.044
8.087
7.974
8.027
18,778
-0.02(-0.22%)
Jul 22, 2016
8.062
8.062
7.991
8.044
74,482
+0.06(+0.77%)
Jul 21, 2016
8.044
8.097
7.983
7.983
16,267
-0.03(-0.40%)
Jul 20, 2016
7.947
8.053
7.921
8.014
36,852
+0.10(+1.29%)
Jul 19, 2016
7.956
7.999
7.887
7.913
62,176
-0.03(-0.44%)
Jul 18, 2016
7.886
7.998
7.852
7.947
83,336
+0.02(+0.26%)
Jul 15, 2016
7.965
7.965
7.859
7.927
47,233
-0.05(-0.59%)
Jul 14, 2016
7.921
8.000
7.910
7.974
36,228
+0.07(+0.89%)
Jul 13, 2016
7.991
8.000
7.877
7.903
38,774
-0.11(-1.34%)
Jul 12, 2016
7.965
8.027
7.965
8.011
65,260
+0.05(+0.69%)
Jul 11, 2016
7.868
8.018
7.868
7.956
60,613
+0.10(+1.23%)
Jul 08, 2016
7.806
7.894
7.771
7.859
20,930
+0.19(+2.42%)
Jul 07, 2016
7.665
7.795
7.639
7.674
19,813
-0.00(-0.00%)
Jul 05, 2016
7.727
7.727
7.585
7.674
27,833
-0.06(-0.82%)
Jul 01, 2016
7.753
7.738
7.738
7.738
25,650
+0.00(+0.06%)
Jun 30, 2016
7.683
7.753
7.674
7.733
26,395
+0.09(+1.24%)
Jun 29, 2016
7.507
7.648
7.507
7.639
39,763
+0.12(+1.64%)
Jun 28, 2016
7.331
7.516
7.331
7.516
50,610
+0.33(+4.53%)
Jun 27, 2016
7.286
7.286
7.057
7.190
87,302
-0.11(-1.57%)
Jun 24, 2016
7.375
7.454
7.242
7.304
95,852
-0.40(-5.15%)
Jun 23, 2016
7.612
7.736
7.604
7.701
43,708
+0.18(+2.34%)
Jun 22, 2016
7.568
7.656
7.524
7.524
20,770
+0.00(+0.00%)
Jun 21, 2016
7.516
7.542
7.442
7.524
80,735
-0.03(-0.46%)
Jun 20, 2016
7.559
7.602
7.524
7.559
22,157
+0.22(+3.07%)
Jun 17, 2016
7.343
7.403
7.312
7.334
43,359
+0.04(+0.61%)
Jun 16, 2016
7.196
7.291
7.105
7.290
80,251
+0.07(+1.02%)
Jun 15, 2016
7.248
7.325
7.216
7.216
71,913
+0.04(+0.53%)
Jun 14, 2016
7.265
7.291
7.135
7.178
83,955
-0.08(-1.07%)
Jun 13, 2016
7.369
7.421
7.248
7.256
453,840
-0.22(-2.89%)
Jun 10, 2016
7.697
7.697
7.430
7.472
27,206
-0.33(-4.21%)
Jun 09, 2016
7.836
7.836
7.729
7.801
16,828
-0.09(-1.10%)
Jun 08, 2016
7.870
7.913
7.857
7.888
27,859
+0.00(+0.00%)
Jun 07, 2016
7.870
7.913
7.844
7.888
25,808
+0.04(+0.54%)
Jun 06, 2016
7.715
7.859
7.706
7.846
36,286
+0.14(+1.81%)
Jun 03, 2016
7.697
7.723
7.663
7.706
18,427
-0.02(-0.21%)
Jun 02, 2016
7.654
7.722
7.653
7.722
13,301
+0.03(+0.44%)
Jun 01, 2016
7.568
7.697
7.559
7.689
43,934
+0.15(+1.95%)
May 31, 2016
7.507
7.559
7.455
7.542
45,581
+0.05(+0.69%)
May 27, 2016
7.550
7.490
7.490
7.490
18,384
-0.02(-0.29%)
May 26, 2016
7.568
7.568
7.465
7.512
64,080
-0.01(-0.17%)
May 25, 2016
7.516
7.533
7.464
7.524
34,147
+0.02(+0.31%)
May 24, 2016
7.438
7.533
7.438
7.501
13,300
+0.10(+1.32%)
May 23, 2016
7.369
7.464
7.360
7.403
27,651
+0.01(+0.12%)
May 20, 2016
7.351
7.429
7.324
7.395
60,296
+0.13(+1.73%)
May 19, 2016
7.325
7.325
7.178
7.269
136,691
-0.08(-1.12%)
May 18, 2016
7.481
7.481
7.351
7.351
45,993
-0.12(-1.57%)
May 17, 2016
7.533
7.568
7.455
7.468
43,422
-0.04(-0.52%)
May 16, 2016
7.481
7.585
7.447
7.507
32,771
+0.10(+1.40%)
May 13, 2016
7.516
7.602
7.403
7.403
61,047
-0.15(-1.95%)
May 12, 2016
7.671
7.671
7.486
7.550
75,336
-0.11(-1.47%)
May 11, 2016
7.542
7.684
7.542
7.663
15,469
+0.10(+1.37%)
May 10, 2016
7.516
7.559
7.464
7.559
28,653
+0.10(+1.28%)
May 09, 2016
7.568
7.568
7.438
7.464
36,715
-0.15(-1.93%)
May 06, 2016
7.524
7.628
7.481
7.611
26,854
+0.09(+1.15%)
May 05, 2016
7.680
7.697
7.516
7.524
28,561
-0.10(-1.36%)
May 04, 2016
7.619
7.740
7.602
7.628
51,978
-0.03(-0.35%)
May 03, 2016
7.853
7.853
7.654
7.655
40,590
-0.19(-2.45%)
May 02, 2016
7.965
7.974
7.827
7.847
25,268
-0.11(-1.38%)
Apr 29, 2016
8.000
8.086
7.879
7.957
39,886
-0.01(-0.11%)
Apr 28, 2016
8.017
8.099
7.957
7.965
36,530
-0.16(-1.92%)
Apr 27, 2016
8.052
8.130
8.000
8.121
242,726
+0.14(+1.73%)
Apr 26, 2016
7.913
8.026
7.913
7.983
35,580
+0.05(+0.63%)
Apr 25, 2016
8.043
8.043
7.888
7.933
51,403
-0.12(-1.53%)
Apr 22, 2016
8.048
8.069
8.018
8.055
22,704
-0.01(-0.17%)
Apr 21, 2016
8.095
8.121
8.000
8.069
45,574
-0.03(-0.34%)
Apr 20, 2016
8.060
8.171
8.017
8.096
34,234
+0.02(+0.23%)
Apr 19, 2016
8.069
8.113
8.043
8.078
33,370
+0.07(+0.86%)
Apr 18, 2016
7.931
8.052
7.915
8.009
25,426
+0.03(+0.32%)
Apr 15, 2016
8.026
8.078
7.974
7.983
21,625
-0.04(-0.54%)
Apr 14, 2016
8.164
8.164
7.974
8.026
167,943
-0.09(-1.07%)
Apr 13, 2016
8.078
8.130
7.974
8.112
73,485
+0.12(+1.52%)
Apr 12, 2016
7.870
8.016
7.870
7.991
20,033
+0.16(+2.10%)
Apr 11, 2016
7.879
7.948
7.827
7.827
30,401
+0.03(+0.45%)
Apr 08, 2016
7.857
7.862
7.775
7.792
14,020
+0.10(+1.24%)
Apr 07, 2016
7.810
7.810
7.663
7.697
24,954
-0.13(-1.66%)
Apr 06, 2016
7.810
7.844
7.706
7.827
40,804
+0.04(+0.56%)
Apr 05, 2016
7.810
7.810
7.689
7.784
20,533
-0.11(-1.42%)
Apr 04, 2016
8.026
8.026
7.862
7.896
38,198
-0.13(-1.60%)
Apr 01, 2016
8.026
8.026
7.870
8.025
58,494
-0.05(-0.66%)
Mar 31, 2016
8.130
8.182
8.043
8.078
39,308
-0.01(-0.12%)
Mar 30, 2016
8.043
8.112
8.035
8.087
68,828
+0.10(+1.31%)
Mar 29, 2016
7.818
7.983
7.767
7.983
27,209
+0.12(+1.54%)
Mar 28, 2016
7.879
7.896
7.769
7.862
18,239
+0.09(+1.11%)
Mar 24, 2016
7.784
7.775
7.775
7.775
30,409
-0.06(-0.77%)
Mar 23, 2016
8.017
8.017
7.819
7.836
18,503
-0.18(-2.27%)
Mar 22, 2016
8.052
8.078
8.000
8.017
17,767
-0.04(-0.54%)
Mar 21, 2016
8.095
8.142
8.052
8.060
65,494
-0.03(-0.43%)
Mar 18, 2016
8.121
8.190
8.095
8.095
39,624
+0.04(+0.44%)
Mar 17, 2016
7.948
8.065
7.948
8.060
47,349
+0.13(+1.62%)
Mar 16, 2016
7.723
7.931
7.706
7.931
58,267
+0.14(+1.77%)
Mar 15, 2016
7.836
7.836
7.714
7.792
29,430
-0.13(-1.64%)
Mar 14, 2016
7.870
7.939
7.827
7.922
29,052
+0.05(+0.66%)
Mar 11, 2016
7.844
7.905
7.792
7.870
29,087
+0.15(+1.96%)
Mar 10, 2016
7.810
7.810
7.619
7.719
31,142
-0.00(-0.06%)
Mar 09, 2016
7.689
7.758
7.663
7.723
107,797
+0.12(+1.59%)
Mar 08, 2016
7.784
7.784
7.593
7.602
34,931
-0.21(-2.66%)
Mar 07, 2016
7.766
7.853
7.715
7.810
26,575
+0.07(+0.89%)
Mar 04, 2016
7.654
7.836
7.654
7.740
29,515
+0.08(+1.02%)
Mar 03, 2016
7.593
7.663
7.533
7.663
15,378
+0.12(+1.61%)
Mar 02, 2016
7.481
7.559
7.410
7.542
24,801
+0.08(+1.04%)
Mar 01, 2016
7.331
7.464
7.331
7.464
36,916
+0.19(+2.62%)
Feb 29, 2016
7.299
7.360
7.256
7.273
20,146
+0.01(+0.12%)
Feb 26, 2016
7.360
7.427
7.256
7.265
49,675
+0.01(+0.11%)
Feb 25, 2016
7.273
7.273
7.126
7.257
8,024
+0.02(+0.25%)
Feb 24, 2016
7.083
7.239
6.962
7.239
23,772
+0.12(+1.70%)
Feb 23, 2016
7.196
7.256
7.059
7.118
46,632
-0.08(-1.08%)
Feb 22, 2016
7.109
7.253
7.109
7.196
21,048
+0.10(+1.34%)
Feb 19, 2016
7.144
7.144
7.090
7.101
9,670
-0.07(-0.97%)
Feb 18, 2016
7.273
7.273
7.119
7.170
40,403
+0.00(+0.00%)
Feb 17, 2016
7.040
7.187
7.040
7.170
43,879
+0.21(+2.98%)
Feb 16, 2016
6.971
7.023
6.858
6.962
22,306
+0.25(+3.74%)
Feb 12, 2016
6.772
6.711
6.711
6.711
24,165
-0.01(-0.13%)
Feb 11, 2016
6.720
6.808
6.668
6.720
19,161
-0.14(-2.05%)
Feb 10, 2016
6.979
6.979
6.861
6.861
12,947
-0.09(-1.34%)
Feb 09, 2016
6.867
7.009
6.867
6.954
10,664
-0.03(-0.49%)
Feb 08, 2016
7.109
7.109
6.848
6.988
43,070
-0.25(-3.46%)
Feb 05, 2016
7.369
7.369
7.213
7.239
20,027
-0.14(-1.88%)
Feb 04, 2016
7.334
7.485
7.325
7.377
41,077
-0.02(-0.23%)
Feb 03, 2016
7.317
7.403
7.248
7.395
35,061
+0.09(+1.18%)
Feb 02, 2016
7.559
7.559
7.273
7.308
18,693
-0.26(-3.43%)
Feb 01, 2016
7.593
7.593
7.481
7.568
22,557
+0.04(+0.57%)
Jan 29, 2016
7.317
7.524
7.317
7.524
35,013
+0.28(+3.86%)
Jan 28, 2016
7.360
7.360
7.187
7.245
21,911
-0.00(-0.04%)
Jan 27, 2016
7.291
7.369
7.228
7.248
33,452
-0.03(-0.48%)
Jan 26, 2016
7.170
7.282
7.136
7.282
16,084
+0.17(+2.43%)
Jan 25, 2016
7.213
7.239
7.093
7.109
31,208
-0.13(-1.79%)
Jan 22, 2016
7.109
7.273
7.109
7.239
39,213
+0.32(+4.63%)
Jan 21, 2016
6.953
7.049
6.878
6.919
38,958
-0.07(-0.99%)
Jan 20, 2016
6.997
7.049
6.746
6.988
55,429
-0.18(-2.53%)
Jan 19, 2016
7.351
7.351
7.113
7.170
76,640
+0.00(+0.00%)
Jan 15, 2016
7.239
7.170
7.170
7.170
38,618
-0.27(-3.61%)
Jan 14, 2016
7.533
7.533
7.325
7.438
248,100
-0.02(-0.23%)
Jan 13, 2016
7.766
7.766
7.439
7.455
67,088
-0.28(-3.56%)
Jan 12, 2016
7.844
7.887
7.663
7.731
37,964
-0.06(-0.79%)
Jan 11, 2016
7.853
7.896
7.699
7.792
166,891
-0.10(-1.21%)
Jan 08, 2016
7.974
8.026
7.879
7.888
31,028
-0.08(-0.98%)
Jan 07, 2016
8.130
8.130
7.965
7.965
32,385
-0.30(-3.66%)
Jan 06, 2016
8.311
8.320
8.234
8.268
29,412
-0.13(-1.54%)
Jan 05, 2016
8.428
8.454
8.334
8.398
39,081
-0.03(-0.41%)
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.