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
Amer Software Inc
(NQ:
AMSWA
)
10.26
+0.03 (+0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.584
9.584
9.584
0
-0.12(-1.19%)
Dec 28, 2017
9.856
9.889
9.662
9.699
42,046
-0.13(-1.34%)
Dec 27, 2017
9.847
9.889
9.773
9.831
39,294
-0.02(-0.17%)
Dec 26, 2017
9.699
9.872
9.662
9.847
82,959
+0.16(+1.62%)
Dec 22, 2017
9.773
9.847
9.567
9.691
122,772
-0.07(-0.76%)
Dec 21, 2017
9.707
9.823
9.658
9.765
62,916
+0.10(+1.02%)
Dec 20, 2017
9.707
9.765
9.614
9.666
105,414
+0.01(+0.09%)
Dec 19, 2017
9.666
9.749
9.600
9.658
130,544
+0.00(+0.00%)
Dec 18, 2017
9.650
9.798
9.559
9.658
107,955
+0.05(+0.51%)
Dec 15, 2017
9.633
9.749
9.518
9.608
258,292
-0.02(-0.17%)
Dec 14, 2017
9.872
9.938
9.608
9.625
140,318
-0.25(-2.50%)
Dec 13, 2017
9.773
9.880
9.701
9.872
91,859
+0.11(+1.10%)
Dec 12, 2017
9.683
9.815
9.633
9.765
71,597
+0.10(+1.02%)
Dec 11, 2017
9.724
9.765
9.600
9.666
81,680
-0.09(-0.93%)
Dec 08, 2017
9.864
9.897
9.707
9.757
74,609
-0.06(-0.59%)
Dec 07, 2017
9.782
9.963
9.584
9.815
74,674
+0.07(+0.68%)
Dec 06, 2017
9.674
9.880
9.674
9.749
60,002
+0.10(+1.02%)
Dec 05, 2017
9.749
9.761
9.535
9.650
115,136
-0.06(-0.59%)
Dec 04, 2017
9.889
9.889
9.650
9.707
90,404
-0.16(-1.67%)
Dec 01, 2017
10.69
10.70
9.782
9.872
147,845
-0.77(-7.20%)
Nov 30, 2017
10.71
10.72
10.58
10.64
114,328
-0.02(-0.23%)
Nov 29, 2017
10.71
10.75
10.58
10.66
61,810
-0.03(-0.31%)
Nov 28, 2017
10.35
10.71
10.30
10.70
79,965
+0.38(+3.67%)
Nov 27, 2017
10.14
10.41
10.14
10.32
53,156
+0.17(+1.71%)
Nov 24, 2017
10.30
10.31
10.08
10.14
17,440
-0.11(-1.04%)
Nov 22, 2017
10.29
10.38
10.23
10.25
53,047
+0.00(+0.00%)
Nov 21, 2017
10.12
10.30
10.05
10.25
43,364
+0.16(+1.63%)
Nov 20, 2017
9.913
10.09
9.774
10.09
40,821
+0.19(+1.91%)
Nov 17, 2017
9.930
10.03
9.806
9.897
43,248
-0.08(-0.83%)
Nov 16, 2017
9.897
10.06
9.823
9.979
59,022
+0.15(+1.51%)
Nov 15, 2017
9.897
9.897
9.790
9.831
57,737
-0.12(-1.16%)
Nov 14, 2017
9.724
9.971
9.503
9.946
80,664
+0.21(+2.12%)
Nov 13, 2017
9.782
9.880
9.597
9.740
76,500
-0.07(-0.76%)
Nov 10, 2017
9.806
9.930
9.757
9.815
47,449
-0.02(-0.17%)
Nov 09, 2017
9.798
9.856
9.618
9.831
54,867
+0.02(+0.17%)
Nov 08, 2017
9.774
9.904
9.708
9.815
56,956
-0.02(-0.25%)
Nov 07, 2017
9.815
10.01
9.692
9.839
107,045
+0.00(+0.00%)
Nov 06, 2017
10.08
10.08
9.692
9.839
128,933
-0.22(-2.19%)
Nov 03, 2017
10.14
10.14
9.831
10.06
68,640
-0.10(-0.96%)
Nov 02, 2017
10.04
10.24
10.04
10.16
61,795
+0.11(+1.14%)
Nov 01, 2017
10.20
10.21
9.872
10.04
39,248
-0.09(-0.89%)
Oct 31, 2017
10.11
10.24
10.11
10.13
94,359
+0.06(+0.57%)
Oct 30, 2017
10.12
10.17
9.986
10.08
55,914
-0.05(-0.48%)
Oct 27, 2017
10.12
10.20
9.994
10.12
81,959
+0.08(+0.81%)
Oct 26, 2017
10.15
10.19
9.994
10.04
51,237
-0.09(-0.89%)
Oct 25, 2017
10.09
10.20
10.04
10.13
54,207
+0.06(+0.57%)
Oct 24, 2017
10.08
10.22
10.04
10.08
71,566
+0.02(+0.16%)
Oct 23, 2017
10.12
10.12
9.978
10.06
56,027
+0.00(+0.00%)
Oct 20, 2017
10.05
10.10
9.982
10.06
77,398
+0.11(+1.07%)
Oct 19, 2017
10.04
10.10
9.917
9.953
47,305
-0.08(-0.81%)
Oct 18, 2017
10.02
10.15
10.00
10.04
79,943
+0.10(+0.99%)
Oct 17, 2017
9.994
10.11
9.937
9.937
60,294
-0.09(-0.90%)
Oct 16, 2017
10.04
10.09
9.961
10.03
58,447
+0.07(+0.66%)
Oct 13, 2017
9.888
10.03
9.835
9.961
55,474
+0.12(+1.24%)
Oct 12, 2017
9.790
10.02
9.775
9.839
61,843
+0.04(+0.42%)
Oct 11, 2017
9.725
9.806
9.406
9.798
111,818
+0.10(+1.01%)
Oct 10, 2017
9.700
9.774
9.602
9.700
46,431
+0.07(+0.68%)
Oct 09, 2017
9.659
9.708
9.512
9.635
60,503
-0.02(-0.17%)
Oct 06, 2017
9.749
9.774
9.586
9.651
61,984
-0.11(-1.09%)
Oct 05, 2017
9.798
9.798
9.594
9.757
115,069
-0.03(-0.33%)
Oct 04, 2017
9.553
9.798
9.450
9.790
160,278
+0.27(+2.83%)
Oct 03, 2017
9.553
9.594
9.455
9.521
103,786
+0.02(+0.17%)
Oct 02, 2017
9.267
9.512
8.770
9.504
133,445
+0.23(+2.46%)
Sep 29, 2017
9.210
9.357
9.178
9.276
107,249
+0.07(+0.80%)
Sep 28, 2017
9.210
9.227
9.055
9.202
66,242
+0.00(+0.00%)
Sep 27, 2017
9.047
9.292
8.941
9.202
123,097
+0.16(+1.81%)
Sep 26, 2017
8.998
9.149
8.982
9.039
166,515
+0.05(+0.54%)
Sep 25, 2017
8.802
9.047
8.769
8.990
104,257
+0.17(+1.94%)
Sep 22, 2017
8.843
8.843
8.761
8.818
94,035
+0.00(+0.00%)
Sep 21, 2017
8.867
8.867
8.649
8.818
89,530
-0.04(-0.46%)
Sep 20, 2017
8.859
8.978
8.818
8.859
51,302
+0.00(+0.00%)
Sep 19, 2017
8.859
8.941
8.835
8.859
92,406
+0.05(+0.56%)
Sep 18, 2017
8.688
8.851
8.684
8.810
106,821
+0.16(+1.79%)
Sep 15, 2017
8.769
8.769
8.655
8.655
150,694
-0.11(-1.21%)
Sep 14, 2017
8.941
8.941
8.737
8.761
48,176
-0.19(-2.10%)
Sep 13, 2017
8.973
9.063
8.927
8.949
57,345
+0.02(+0.18%)
Sep 12, 2017
8.990
9.031
8.900
8.933
105,818
-0.04(-0.46%)
Sep 11, 2017
8.973
9.031
8.933
8.973
43,636
+0.08(+0.92%)
Sep 08, 2017
8.982
9.031
8.867
8.892
76,460
-0.10(-1.09%)
Sep 07, 2017
9.014
9.022
8.896
8.990
65,829
-0.02(-0.18%)
Sep 06, 2017
9.014
9.055
8.941
9.006
127,714
+0.00(+0.00%)
Sep 05, 2017
8.957
9.071
8.925
9.006
103,053
+0.02(+0.18%)
Sep 01, 2017
8.982
9.031
8.973
8.990
88,733
+0.00(+0.00%)
Aug 31, 2017
8.908
9.202
8.518
8.990
179,709
+0.06(+0.64%)
Aug 30, 2017
8.843
9.088
8.843
8.933
99,481
+0.04(+0.46%)
Aug 29, 2017
8.320
8.941
8.018
8.892
221,386
+0.60(+7.19%)
Aug 28, 2017
8.059
8.359
7.953
8.296
197,312
+0.35(+4.42%)
Aug 25, 2017
7.969
7.986
7.841
7.945
53,490
+0.02(+0.31%)
Aug 24, 2017
8.002
8.010
7.806
7.920
80,623
-0.02(-0.31%)
Aug 23, 2017
7.732
7.994
7.732
7.945
64,481
+0.18(+2.31%)
Aug 22, 2017
7.651
7.773
7.643
7.765
37,996
+0.16(+2.15%)
Aug 21, 2017
7.561
7.667
7.561
7.602
18,740
+0.01(+0.11%)
Aug 18, 2017
7.569
7.716
7.536
7.594
46,087
-0.05(-0.64%)
Aug 17, 2017
7.585
7.716
7.553
7.643
48,903
+0.03(+0.43%)
Aug 16, 2017
7.643
7.700
7.594
7.610
26,702
+0.02(+0.32%)
Aug 15, 2017
7.602
7.651
7.537
7.585
41,117
-0.01(-0.11%)
Aug 14, 2017
7.504
7.610
7.349
7.594
61,735
+0.14(+1.86%)
Aug 11, 2017
7.659
7.659
7.435
7.455
81,849
-0.17(-2.25%)
Aug 10, 2017
7.716
7.716
7.594
7.626
61,289
-0.11(-1.37%)
Aug 09, 2017
7.610
7.790
7.606
7.732
54,771
+0.08(+1.07%)
Aug 08, 2017
7.812
7.877
7.627
7.651
60,155
-0.17(-2.17%)
Aug 07, 2017
7.699
7.852
7.667
7.820
91,276
+0.12(+1.57%)
Aug 04, 2017
7.554
7.723
7.514
7.699
52,366
+0.04(+0.53%)
Aug 03, 2017
7.756
7.779
7.627
7.659
78,241
-0.05(-0.63%)
Aug 02, 2017
7.836
7.941
7.707
7.707
44,690
-0.17(-2.15%)
Aug 01, 2017
7.893
7.893
7.796
7.877
54,025
+0.05(+0.62%)
Jul 31, 2017
7.812
8.014
7.715
7.828
55,842
+0.01(+0.10%)
Jul 28, 2017
7.893
8.175
7.820
7.820
69,011
-0.08(-1.02%)
Jul 27, 2017
8.111
8.167
7.861
7.901
64,766
-0.19(-2.30%)
Jul 26, 2017
8.046
8.183
8.046
8.087
23,743
+0.05(+0.60%)
Jul 25, 2017
8.111
8.111
8.038
8.038
67,597
-0.03(-0.40%)
Jul 24, 2017
8.062
8.111
7.990
8.070
101,070
+0.05(+0.60%)
Jul 21, 2017
8.208
8.208
7.974
8.022
210,553
-0.13(-1.58%)
Jul 20, 2017
8.240
8.119
8.151
42,071
-0.01(-0.10%)
Jul 19, 2017
8.143
8.288
8.070
8.159
106,675
+0.08(+1.00%)
Jul 18, 2017
8.006
8.087
7.982
8.078
61,656
+0.04(+0.50%)
Jul 17, 2017
7.990
8.135
7.917
8.038
65,141
+0.04(+0.50%)
Jul 14, 2017
7.909
8.078
7.909
7.998
55,609
+0.09(+1.12%)
Jul 13, 2017
7.982
7.990
7.885
7.909
109,579
-0.08(-1.01%)
Jul 12, 2017
8.038
8.216
7.974
7.990
82,990
-0.01(-0.10%)
Jul 11, 2017
7.917
8.147
7.901
7.998
73,913
+0.02(+0.30%)
Jul 10, 2017
8.054
8.103
7.941
7.974
130,122
-0.10(-1.30%)
Jul 07, 2017
8.070
8.135
8.038
8.078
134,779
+0.02(+0.20%)
Jul 06, 2017
8.054
8.127
8.030
8.062
163,729
-0.05(-0.60%)
Jul 05, 2017
8.264
8.264
8.070
8.111
139,982
-0.15(-1.86%)
Jul 03, 2017
8.329
8.369
8.167
8.264
42,838
-0.04(-0.49%)
Jun 30, 2017
8.280
8.361
8.175
8.304
126,846
+0.06(+0.78%)
Jun 29, 2017
8.660
8.660
8.224
8.240
152,592
-0.37(-4.31%)
Jun 28, 2017
8.474
8.676
8.474
8.611
162,944
+0.10(+1.23%)
Jun 27, 2017
8.724
8.748
8.474
8.506
219,907
-0.22(-2.50%)
Jun 26, 2017
8.789
8.998
8.716
8.724
99,119
-0.15(-1.73%)
Jun 23, 2017
8.684
9.233
8.530
8.877
664,163
-0.78(-8.10%)
Jun 22, 2017
9.031
9.764
8.974
9.660
327,713
+0.73(+8.13%)
Jun 21, 2017
8.910
8.998
8.797
8.934
149,966
+0.02(+0.27%)
Jun 20, 2017
8.942
8.948
8.861
8.910
53,888
-0.03(-0.36%)
Jun 19, 2017
8.958
9.007
8.886
8.942
67,680
+0.00(+0.00%)
Jun 16, 2017
8.861
8.966
8.797
8.942
127,540
-0.02(-0.18%)
Jun 15, 2017
8.861
8.990
8.861
8.958
48,338
+0.02(+0.18%)
Jun 14, 2017
9.079
9.128
8.805
8.942
80,578
-0.14(-1.51%)
Jun 13, 2017
9.200
9.200
8.982
9.079
48,877
-0.06(-0.62%)
Jun 12, 2017
9.087
9.273
9.055
9.136
61,680
-0.02(-0.26%)
Jun 09, 2017
9.039
9.196
8.910
9.160
108,273
+0.13(+1.43%)
Jun 08, 2017
8.934
9.031
8.853
9.031
47,682
+0.09(+0.99%)
Jun 07, 2017
8.902
9.007
8.853
8.942
82,346
+0.03(+0.36%)
Jun 06, 2017
8.805
8.998
8.781
8.910
56,572
+0.13(+1.47%)
Jun 05, 2017
8.974
8.974
8.756
8.781
27,640
-0.14(-1.54%)
Jun 02, 2017
8.877
9.031
8.563
8.918
77,691
+0.06(+0.64%)
Jun 01, 2017
8.660
8.877
8.643
8.861
53,809
+0.19(+2.23%)
May 31, 2017
8.651
8.708
8.530
8.668
80,691
+0.03(+0.37%)
May 30, 2017
8.676
8.836
8.595
8.635
51,123
-0.02(-0.19%)
May 26, 2017
8.651
8.712
8.490
8.651
35,798
+0.02(+0.19%)
May 25, 2017
8.619
8.651
8.555
8.635
36,479
+0.04(+0.47%)
May 24, 2017
8.490
8.595
8.434
8.595
139,834
+0.11(+1.33%)
May 23, 2017
8.547
8.547
8.442
8.482
108,038
-0.02(-0.28%)
May 22, 2017
8.434
8.522
8.425
8.506
121,411
+0.08(+0.96%)
May 19, 2017
8.401
8.547
8.393
8.425
92,327
-0.02(-0.19%)
May 18, 2017
8.514
8.555
8.393
8.442
99,070
-0.01(-0.10%)
May 17, 2017
8.660
8.660
8.434
8.450
90,974
-0.27(-3.06%)
May 16, 2017
8.773
8.805
8.660
8.716
40,356
-0.02(-0.28%)
May 15, 2017
8.708
8.821
8.676
8.740
63,309
+0.06(+0.74%)
May 12, 2017
8.724
8.789
8.635
8.676
57,924
-0.07(-0.83%)
May 11, 2017
8.748
8.781
8.627
8.748
55,041
-0.03(-0.37%)
May 10, 2017
8.700
8.837
8.700
8.781
72,587
+0.06(+0.74%)
May 09, 2017
8.596
8.740
8.596
8.716
141,699
+0.13(+1.49%)
May 08, 2017
8.740
8.892
8.580
8.588
95,597
-0.21(-2.36%)
May 05, 2017
8.796
8.828
8.692
8.796
69,721
+0.02(+0.18%)
May 04, 2017
8.788
8.892
8.700
8.780
58,500
+0.02(+0.27%)
May 03, 2017
8.644
8.804
8.588
8.756
115,264
+0.06(+0.74%)
May 02, 2017
8.740
8.804
8.684
8.692
94,189
-0.07(-0.82%)
May 01, 2017
8.756
8.808
8.716
8.764
76,240
+0.00(+0.00%)
Apr 28, 2017
8.892
8.900
8.724
8.764
97,099
-0.10(-1.08%)
Apr 27, 2017
8.876
8.924
8.788
8.860
120,002
-0.02(-0.18%)
Apr 26, 2017
8.764
8.948
8.764
8.876
161,935
+0.09(+1.00%)
Apr 25, 2017
8.876
8.940
8.756
8.788
163,583
+0.00(+0.00%)
Apr 24, 2017
8.716
8.812
8.628
8.788
157,519
+0.12(+1.38%)
Apr 21, 2017
8.764
8.868
8.652
8.668
122,131
-0.08(-0.91%)
Apr 20, 2017
8.628
8.756
8.564
8.748
96,086
+0.10(+1.20%)
Apr 19, 2017
8.616
8.700
8.540
8.644
83,115
+0.06(+0.65%)
Apr 18, 2017
8.692
8.692
8.492
8.588
91,311
-0.12(-1.38%)
Apr 17, 2017
8.580
8.740
8.556
8.708
82,411
+0.13(+1.49%)
Apr 13, 2017
8.500
8.708
8.412
8.580
123,078
+0.14(+1.61%)
Apr 12, 2017
8.628
8.628
8.309
8.444
62,687
-0.13(-1.49%)
Apr 11, 2017
8.444
8.644
8.365
8.572
102,327
+0.15(+1.80%)
Apr 10, 2017
8.309
8.428
8.269
8.420
84,308
+0.08(+0.96%)
Apr 07, 2017
8.301
8.412
8.269
8.341
91,558
+0.00(+0.00%)
Apr 06, 2017
8.245
8.420
8.069
8.341
113,898
+0.11(+1.36%)
Apr 05, 2017
8.388
8.420
8.197
8.229
98,756
-0.11(-1.34%)
Apr 04, 2017
8.253
8.380
8.173
8.341
120,408
+0.05(+0.58%)
Apr 03, 2017
8.213
8.325
8.173
8.293
115,646
+0.08(+0.97%)
Mar 31, 2017
8.596
8.676
8.181
8.213
264,919
-0.37(-4.28%)
Mar 30, 2017
8.149
8.596
8.101
8.580
167,925
+0.45(+5.50%)
Mar 29, 2017
8.053
8.149
8.005
8.133
117,453
+0.04(+0.49%)
Mar 28, 2017
8.069
8.149
7.980
8.093
106,519
-0.02(-0.30%)
Mar 27, 2017
8.069
8.149
7.945
8.117
92,380
+0.00(+0.00%)
Mar 24, 2017
8.285
8.309
8.061
8.117
82,799
-0.11(-1.36%)
Mar 23, 2017
8.069
8.357
7.969
8.229
96,829
+0.18(+2.28%)
Mar 22, 2017
7.925
8.061
7.925
8.045
67,476
+0.08(+1.00%)
Mar 21, 2017
8.205
8.205
7.949
7.965
88,575
-0.13(-1.58%)
Mar 20, 2017
8.237
8.237
8.029
8.093
83,836
-0.12(-1.46%)
Mar 17, 2017
8.253
8.325
8.117
8.213
167,751
-0.06(-0.77%)
Mar 16, 2017
8.277
8.380
8.221
8.277
101,555
+0.00(+0.00%)
Mar 15, 2017
8.317
8.388
8.237
8.277
61,953
-0.06(-0.67%)
Mar 14, 2017
8.317
8.400
8.197
8.333
30,866
+0.02(+0.29%)
Mar 13, 2017
8.293
8.388
8.253
8.309
39,276
+0.01(+0.10%)
Mar 10, 2017
8.357
8.444
8.277
8.301
79,973
+0.01(+0.10%)
Mar 09, 2017
8.436
8.500
8.269
8.293
52,709
+0.08(+0.97%)
Mar 08, 2017
8.436
8.436
8.173
8.213
31,976
-0.14(-1.63%)
Mar 07, 2017
8.357
8.508
8.301
8.349
67,301
+0.05(+0.58%)
Mar 06, 2017
8.357
8.405
8.301
8.301
59,895
-0.05(-0.57%)
Mar 03, 2017
8.388
8.428
8.317
8.349
50,421
+0.00(+0.00%)
Mar 02, 2017
8.293
8.412
8.249
8.349
55,181
+0.08(+0.97%)
Mar 01, 2017
8.373
8.476
8.213
8.269
104,408
+0.01(+0.10%)
Feb 28, 2017
8.404
8.460
8.205
8.261
63,164
-0.15(-1.80%)
Feb 27, 2017
8.644
8.764
8.365
8.412
143,314
-0.16(-1.86%)
Feb 24, 2017
8.724
8.724
8.436
8.572
46,626
+0.09(+1.04%)
Feb 23, 2017
8.455
8.612
8.285
8.484
64,264
+0.02(+0.28%)
Feb 22, 2017
8.548
8.581
8.428
8.460
25,213
-0.05(-0.56%)
Feb 21, 2017
8.333
8.508
8.274
8.508
45,133
+0.24(+2.90%)
Feb 17, 2017
8.269
8.269
8.269
0
+0.02(+0.29%)
Feb 16, 2017
8.253
8.301
8.205
8.245
29,337
-0.05(-0.58%)
Feb 15, 2017
8.149
8.373
8.149
8.293
30,986
+0.08(+0.97%)
Feb 14, 2017
8.205
8.229
8.149
8.213
26,402
-0.02(-0.19%)
Feb 13, 2017
8.269
8.269
8.133
8.229
23,243
+0.03(+0.39%)
Feb 10, 2017
8.173
8.253
8.085
8.197
23,682
+0.03(+0.39%)
Feb 09, 2017
8.093
8.237
8.080
8.165
38,865
+0.09(+1.09%)
Feb 08, 2017
8.341
8.357
8.069
8.077
47,093
-0.26(-3.07%)
Feb 07, 2017
8.301
8.396
8.269
8.333
39,805
+0.09(+1.05%)
Feb 06, 2017
8.238
8.317
8.222
8.246
42,126
-0.01(-0.10%)
Feb 03, 2017
8.293
8.348
8.230
8.254
38,821
+0.04(+0.48%)
Feb 02, 2017
8.182
8.412
8.182
8.214
36,669
+0.00(+0.00%)
Feb 01, 2017
8.356
8.364
8.182
8.214
36,626
-0.08(-0.95%)
Jan 31, 2017
8.198
8.309
8.111
8.293
44,273
+0.09(+1.06%)
Jan 30, 2017
8.364
8.372
8.159
8.206
50,384
-0.28(-3.26%)
Jan 27, 2017
8.696
8.704
8.340
8.483
44,730
-0.21(-2.45%)
Jan 26, 2017
8.325
8.744
8.248
8.696
182,087
+0.48(+5.87%)
Jan 25, 2017
8.127
8.238
8.119
8.214
50,476
+0.09(+1.17%)
Jan 24, 2017
7.890
8.135
7.861
8.119
98,807
+0.27(+3.42%)
Jan 23, 2017
7.850
7.969
7.708
7.850
67,236
+0.02(+0.20%)
Jan 20, 2017
7.811
7.945
7.661
7.835
85,368
-0.01(-0.10%)
Jan 19, 2017
8.001
8.001
7.827
7.842
37,246
-0.09(-1.20%)
Jan 18, 2017
7.898
7.993
7.843
7.937
28,246
+0.05(+0.60%)
Jan 17, 2017
8.064
8.147
7.716
7.890
62,055
-0.26(-3.20%)
Jan 13, 2017
8.151
8.151
8.151
0
+0.06(+0.78%)
Jan 12, 2017
8.182
8.182
7.977
8.087
43,769
-0.12(-1.45%)
Jan 11, 2017
8.127
8.246
8.115
8.206
34,782
+0.05(+0.58%)
Jan 10, 2017
8.127
8.261
8.111
8.159
29,423
-0.02(-0.19%)
Jan 09, 2017
8.214
8.225
8.103
8.174
42,427
-0.03(-0.39%)
Jan 06, 2017
8.301
8.301
8.198
8.206
34,255
-0.06(-0.67%)
Jan 05, 2017
8.420
8.451
8.261
8.261
45,074
-0.15(-1.79%)
Jan 04, 2017
8.182
8.435
8.103
8.412
62,829
+0.21(+2.50%)
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.