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
Gold Resource Corp
(NY:
GORO
)
0.5019
+0.0319 (+6.79%)
Streaming Delayed Price
Updated: 3:25 PM EDT, May 24, 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 (%)
Feb 28, 2017
5.210
5.380
5.100
5.180
597,294
+0.07(+1.37%)
Feb 27, 2017
5.590
5.780
5.040
5.110
1,934,574
-0.50(-8.91%)
Feb 24, 2017
5.960
6.050
5.510
5.610
926,436
-0.15(-2.60%)
Feb 23, 2017
6.170
6.180
5.760
5.760
1,095,846
-0.09(-1.54%)
Feb 22, 2017
5.840
5.990
5.660
5.850
818,207
-0.04(-0.68%)
Feb 21, 2017
5.790
6.064
5.580
5.890
960,286
-0.03(-0.51%)
Feb 17, 2017
5.920
5.920
5.920
0
-0.14(-2.31%)
Feb 16, 2017
5.980
6.230
5.960
6.060
1,149,159
+0.14(+2.36%)
Feb 15, 2017
5.910
6.010
5.850
5.920
648,967
-0.11(-1.82%)
Feb 14, 2017
6.130
6.148
5.895
6.030
725,632
-0.07(-1.15%)
Feb 13, 2017
6.040
6.120
5.950
6.100
552,548
+0.00(+0.00%)
Feb 10, 2017
5.700
6.120
5.700
6.100
762,267
+0.32(+5.54%)
Feb 09, 2017
6.010
6.050
5.758
5.780
907,900
-0.17(-2.86%)
Feb 08, 2017
6.230
6.230
5.940
5.950
912,306
+0.00(+0.00%)
Feb 07, 2017
6.110
6.220
5.920
5.950
1,386,875
-0.16(-2.62%)
Feb 06, 2017
5.750
6.230
5.630
6.110
1,988,817
+0.53(+9.50%)
Feb 03, 2017
5.460
5.590
5.380
5.580
592,501
+0.14(+2.57%)
Feb 02, 2017
5.580
5.590
5.395
5.440
636,009
+0.00(+0.00%)
Feb 01, 2017
5.260
5.470
5.240
5.440
700,175
+0.06(+1.12%)
Jan 31, 2017
5.340
5.400
5.254
5.380
775,950
+0.23(+4.47%)
Jan 30, 2017
5.330
5.340
5.145
5.150
820,596
-0.17(-3.20%)
Jan 27, 2017
5.210
5.340
5.190
5.320
437,760
+0.09(+1.72%)
Jan 26, 2017
5.070
5.340
5.055
5.230
886,976
-0.02(-0.38%)
Jan 25, 2017
5.110
5.300
5.060
5.250
729,196
-0.05(-0.94%)
Jan 24, 2017
5.410
5.680
5.170
5.300
1,410,501
-0.15(-2.75%)
Jan 23, 2017
5.380
5.520
5.320
5.450
809,608
+0.13(+2.44%)
Jan 20, 2017
5.160
5.460
5.135
5.320
672,998
+0.16(+3.10%)
Jan 19, 2017
5.070
5.260
5.020
5.160
1,010,384
+0.00(+0.00%)
Jan 18, 2017
5.390
5.460
5.080
5.160
1,162,369
-0.20(-3.73%)
Jan 17, 2017
5.530
5.540
5.310
5.360
1,086,568
+0.06(+1.13%)
Jan 13, 2017
5.300
5.300
5.300
0
+0.04(+0.76%)
Jan 12, 2017
5.550
5.600
5.180
5.260
1,138,945
-0.08(-1.50%)
Jan 11, 2017
5.300
5.540
5.070
5.340
1,402,254
+0.02(+0.38%)
Jan 10, 2017
5.340
5.700
5.170
5.320
1,590,024
+0.09(+1.72%)
Jan 09, 2017
5.380
5.620
5.170
5.230
1,948,951
+0.20(+3.98%)
Jan 06, 2017
5.230
5.500
4.920
5.030
1,594,042
-0.38(-7.02%)
Jan 05, 2017
5.130
5.580
5.080
5.410
2,107,907
+0.51(+10.41%)
Jan 04, 2017
5.000
5.040
4.620
4.900
1,354,679
+0.07(+1.45%)
Jan 03, 2017
4.370
4.840
4.330
4.830
1,508,658
+0.48(+11.03%)
Dec 30, 2016
4.350
4.350
4.350
0
-0.63(-12.65%)
Dec 29, 2016
4.300
5.020
4.233
4.980
1,958,628
+0.78(+18.57%)
Dec 28, 2016
4.080
4.230
4.010
4.200
648,942
+0.10(+2.44%)
Dec 27, 2016
4.080
4.200
3.920
4.100
725,945
+0.02(+0.49%)
Dec 23, 2016
4.080
4.080
4.080
0
+0.11(+2.77%)
Dec 22, 2016
3.980
4.100
3.930
3.970
535,178
-0.06(-1.49%)
Dec 21, 2016
4.000
4.080
3.960
4.030
433,783
+0.03(+0.75%)
Dec 20, 2016
3.910
4.000
3.730
4.000
1,036,731
+0.00(+0.00%)
Dec 19, 2016
3.830
4.070
3.790
4.000
922,308
+0.20(+5.26%)
Dec 16, 2016
3.900
4.050
3.800
3.800
2,851,134
-0.02(-0.52%)
Dec 15, 2016
4.020
4.090
3.730
3.820
1,387,867
-0.40(-9.48%)
Dec 14, 2016
4.630
4.656
4.160
4.220
1,008,282
-0.32(-7.05%)
Dec 13, 2016
4.390
4.570
4.390
4.540
440,861
+0.16(+3.65%)
Dec 12, 2016
4.500
4.640
4.320
4.380
833,901
-0.12(-2.67%)
Dec 09, 2016
4.690
4.750
4.430
4.500
1,004,373
-0.25(-5.26%)
Dec 08, 2016
4.650
4.760
4.560
4.750
590,022
+0.11(+2.37%)
Dec 07, 2016
4.750
4.830
4.615
4.640
769,440
-0.02(-0.43%)
Dec 06, 2016
4.800
5.000
4.520
4.660
1,052,703
-0.05(-1.06%)
Dec 05, 2016
4.630
4.790
4.400
4.710
861,533
+0.11(+2.39%)
Dec 02, 2016
4.520
4.640
4.430
4.600
897,393
+0.16(+3.60%)
Dec 01, 2016
4.260
4.620
4.160
4.440
865,233
+0.13(+3.02%)
Nov 30, 2016
4.330
4.366
4.210
4.310
693,163
-0.10(-2.27%)
Nov 29, 2016
4.280
4.450
4.250
4.410
413,894
-0.02(-0.45%)
Nov 28, 2016
4.320
4.480
4.230
4.430
1,021,755
+0.14(+3.26%)
Nov 25, 2016
4.200
4.380
4.170
4.290
276,714
+0.06(+1.42%)
Nov 23, 2016
4.230
4.230
4.230
0
-0.28(-6.21%)
Nov 22, 2016
4.500
4.600
4.210
4.510
1,013,403
+0.04(+0.89%)
Nov 21, 2016
4.480
4.570
4.350
4.470
798,549
+0.09(+2.05%)
Nov 18, 2016
4.050
4.400
4.050
4.380
703,968
+0.04(+0.92%)
Nov 17, 2016
4.410
4.700
4.260
4.340
1,444,534
-0.15(-3.34%)
Nov 16, 2016
4.580
4.630
4.350
4.490
1,115,562
-0.15(-3.23%)
Nov 15, 2016
4.530
4.710
4.388
4.640
912,676
+0.12(+2.65%)
Nov 14, 2016
4.100
4.580
4.060
4.520
1,242,782
+0.24(+5.61%)
Nov 11, 2016
4.910
4.960
4.260
4.280
2,225,704
-0.71(-14.23%)
Nov 10, 2016
5.490
5.510
4.920
4.990
1,725,287
-0.52(-9.44%)
Nov 09, 2016
5.850
5.900
5.240
5.510
2,046,547
+0.37(+7.20%)
Nov 08, 2016
5.410
5.580
5.120
5.140
1,259,955
-0.11(-2.10%)
Nov 07, 2016
5.290
5.390
5.080
5.250
1,364,960
-0.24(-4.37%)
Nov 04, 2016
5.870
5.880
5.370
5.490
1,113,150
-0.40(-6.79%)
Nov 03, 2016
5.800
5.980
5.720
5.890
883,740
+0.12(+2.08%)
Nov 02, 2016
6.200
6.450
5.720
5.770
1,694,129
-0.11(-1.87%)
Nov 01, 2016
5.860
6.130
5.820
5.880
918,101
+0.20(+3.52%)
Oct 31, 2016
5.450
5.700
5.330
5.680
805,645
+0.24(+4.41%)
Oct 28, 2016
5.390
5.610
5.330
5.440
651,513
+0.05(+0.93%)
Oct 27, 2016
5.720
5.740
5.340
5.390
599,795
-0.24(-4.26%)
Oct 26, 2016
5.800
5.950
5.540
5.630
499,813
-0.21(-3.60%)
Oct 25, 2016
5.820
5.970
5.620
5.840
683,688
+0.21(+3.73%)
Oct 24, 2016
5.880
5.970
5.500
5.630
676,596
-0.16(-2.76%)
Oct 21, 2016
5.850
5.980
5.700
5.790
511,757
-0.10(-1.70%)
Oct 20, 2016
6.070
6.090
5.720
5.890
532,888
-0.15(-2.48%)
Oct 19, 2016
5.900
6.170
5.810
6.040
1,205,921
+0.25(+4.32%)
Oct 18, 2016
5.610
5.880
5.440
5.790
892,454
+0.35(+6.43%)
Oct 17, 2016
5.240
5.480
5.240
5.440
771,748
+0.21(+4.02%)
Oct 14, 2016
5.270
5.520
5.150
5.230
943,594
-0.25(-4.56%)
Oct 13, 2016
5.420
5.640
5.400
5.480
851,070
+0.07(+1.29%)
Oct 12, 2016
5.210
5.490
5.171
5.410
973,040
+0.25(+4.84%)
Oct 11, 2016
5.200
5.350
5.140
5.160
793,877
-0.09(-1.71%)
Oct 10, 2016
5.350
5.490
5.200
5.250
1,123,422
+0.00(+0.00%)
Oct 07, 2016
5.780
6.025
5.210
5.250
2,169,311
-0.24(-4.37%)
Oct 06, 2016
5.500
5.850
5.470
5.490
1,108,966
-0.31(-5.34%)
Oct 05, 2016
6.110
6.110
5.430
5.800
1,745,918
-0.11(-1.86%)
Oct 04, 2016
6.860
6.860
5.860
5.910
2,680,793
-1.35(-18.60%)
Oct 03, 2016
7.370
7.480
7.130
7.260
1,004,714
-0.16(-2.16%)
Sep 30, 2016
7.960
8.220
7.320
7.420
2,650,584
-0.36(-4.63%)
Sep 29, 2016
7.400
7.890
7.400
7.780
1,768,555
+0.35(+4.71%)
Sep 28, 2016
7.140
7.590
7.050
7.430
1,468,431
+0.29(+4.06%)
Sep 27, 2016
6.970
7.180
6.830
7.140
1,133,387
+0.16(+2.29%)
Sep 26, 2016
7.110
7.250
6.930
6.980
748,869
-0.02(-0.29%)
Sep 23, 2016
7.030
7.350
6.880
7.000
977,593
-0.05(-0.71%)
Sep 22, 2016
7.270
7.490
6.940
7.050
1,236,196
-0.09(-1.26%)
Sep 21, 2016
6.590
7.140
6.530
7.140
2,081,273
+0.69(+10.70%)
Sep 20, 2016
6.360
6.510
6.250
6.450
626,868
+0.09(+1.42%)
Sep 19, 2016
6.440
6.520
6.250
6.360
732,150
+0.00(+0.00%)
Sep 16, 2016
6.160
6.460
5.960
6.360
3,894,730
+0.02(+0.32%)
Sep 15, 2016
6.250
6.570
6.100
6.340
1,137,294
+0.03(+0.48%)
Sep 14, 2016
6.420
6.500
6.240
6.310
1,066,349
+0.17(+2.77%)
Sep 13, 2016
6.280
6.450
6.060
6.140
1,048,067
-0.30(-4.66%)
Sep 12, 2016
5.690
6.495
5.550
6.440
1,784,774
+0.64(+11.03%)
Sep 09, 2016
6.350
6.350
5.730
5.800
1,353,516
-0.52(-8.23%)
Sep 08, 2016
6.300
6.500
6.260
6.320
534,826
-0.16(-2.47%)
Sep 07, 2016
6.550
6.550
6.160
6.480
956,812
-0.02(-0.31%)
Sep 06, 2016
6.380
6.600
6.130
6.500
1,562,682
+0.56(+9.43%)
Sep 02, 2016
5.780
5.940
5.940
5.940
1,291,400
+0.51(+9.39%)
Sep 01, 2016
5.130
5.470
5.081
5.430
665,863
+0.21(+4.02%)
Aug 31, 2016
5.140
5.242
4.960
5.220
1,288,853
-0.06(-1.14%)
Aug 30, 2016
5.430
5.510
5.200
5.280
829,914
-0.25(-4.52%)
Aug 29, 2016
5.650
5.650
5.250
5.530
565,702
+0.09(+1.65%)
Aug 26, 2016
5.490
5.700
5.310
5.440
1,065,684
+0.08(+1.49%)
Aug 25, 2016
5.210
5.490
5.100
5.360
1,020,689
+0.10(+1.90%)
Aug 24, 2016
5.580
5.640
5.100
5.260
1,525,893
-0.56(-9.62%)
Aug 23, 2016
5.820
6.130
5.800
5.820
866,344
+0.01(+0.17%)
Aug 22, 2016
6.000
6.030
5.460
5.810
1,049,372
-0.30(-4.91%)
Aug 19, 2016
6.240
6.250
6.050
6.110
975,936
-0.29(-4.53%)
Aug 18, 2016
6.290
6.400
6.180
6.400
670,228
+0.17(+2.73%)
Aug 17, 2016
6.450
6.450
5.870
6.230
2,175,952
-0.21(-3.26%)
Aug 16, 2016
6.640
6.690
6.430
6.440
711,176
-0.16(-2.42%)
Aug 15, 2016
6.530
6.750
6.514
6.600
705,143
+0.07(+1.07%)
Aug 12, 2016
6.620
6.740
6.380
6.530
676,727
-0.03(-0.46%)
Aug 11, 2016
6.750
6.856
6.550
6.560
876,808
-0.19(-2.81%)
Aug 10, 2016
6.740
6.870
6.530
6.750
807,052
+0.15(+2.27%)
Aug 09, 2016
6.470
6.650
6.470
6.600
591,174
+0.15(+2.33%)
Aug 08, 2016
6.420
6.609
6.350
6.450
657,917
+0.00(+0.00%)
Aug 05, 2016
6.570
6.590
6.120
6.450
1,281,090
-0.25(-3.73%)
Aug 04, 2016
6.510
6.880
6.410
6.700
1,618,684
+0.25(+3.88%)
Aug 03, 2016
5.990
6.500
5.740
6.450
1,769,393
+0.55(+9.32%)
Aug 02, 2016
5.900
6.070
5.840
5.900
1,339,660
+0.16(+2.79%)
Aug 01, 2016
5.600
5.800
5.490
5.740
910,324
+0.12(+2.14%)
Jul 29, 2016
5.510
5.640
5.400
5.620
1,291,785
+0.30(+5.64%)
Jul 28, 2016
5.420
5.470
5.211
5.320
643,491
-0.05(-0.93%)
Jul 27, 2016
5.130
5.370
4.970
5.370
1,139,264
+0.29(+5.71%)
Jul 26, 2016
4.880
5.100
4.850
5.080
554,470
+0.21(+4.31%)
Jul 25, 2016
4.790
4.990
4.730
4.870
768,384
-0.17(-3.37%)
Jul 22, 2016
5.100
5.220
4.970
5.040
681,565
-0.20(-3.82%)
Jul 21, 2016
4.840
5.260
4.840
5.240
991,883
+0.42(+8.71%)
Jul 20, 2016
5.100
5.140
4.770
4.820
1,217,219
-0.48(-9.06%)
Jul 19, 2016
5.260
5.407
5.170
5.300
687,518
-0.10(-1.85%)
Jul 18, 2016
5.600
5.600
5.270
5.400
689,203
-0.02(-0.37%)
Jul 15, 2016
5.290
5.580
5.200
5.420
818,859
+0.09(+1.69%)
Jul 14, 2016
5.320
5.500
5.100
5.330
1,221,913
-0.17(-3.09%)
Jul 13, 2016
5.080
5.500
4.910
5.500
1,523,866
+0.60(+12.24%)
Jul 12, 2016
5.400
5.400
4.870
4.900
1,866,928
-0.44(-8.24%)
Jul 11, 2016
4.880
5.435
4.880
5.340
2,167,034
+0.48(+9.88%)
Jul 08, 2016
4.530
4.860
4.461
4.860
1,002,924
+0.39(+8.72%)
Jul 07, 2016
4.580
4.650
4.350
4.470
1,166,995
-0.13(-2.83%)
Jul 06, 2016
4.430
4.690
4.320
4.600
1,740,162
+0.42(+10.05%)
Jul 05, 2016
3.930
4.260
3.920
4.180
1,456,708
+0.28(+7.18%)
Jul 01, 2016
3.650
3.900
3.900
3.900
1,299,500
+0.31(+8.64%)
Jun 30, 2016
3.560
3.590
3.410
3.590
835,738
+0.02(+0.56%)
Jun 29, 2016
3.460
3.600
3.440
3.570
780,632
+0.16(+4.69%)
Jun 28, 2016
3.220
3.480
3.190
3.410
933,235
+0.14(+4.28%)
Jun 27, 2016
3.500
3.507
3.240
3.270
1,294,997
-0.18(-5.22%)
Jun 24, 2016
3.730
3.750
3.310
3.450
5,438,177
+0.19(+5.83%)
Jun 23, 2016
3.230
3.480
3.200
3.260
1,210,727
-0.04(-1.21%)
Jun 22, 2016
3.240
3.342
3.130
3.300
749,729
-0.02(-0.60%)
Jun 21, 2016
3.130
3.320
3.130
3.320
624,539
-0.03(-0.90%)
Jun 20, 2016
3.260
3.360
3.120
3.350
611,781
+0.01(+0.30%)
Jun 17, 2016
3.430
3.490
3.270
3.340
1,090,287
-0.09(-2.62%)
Jun 16, 2016
3.770
3.820
3.360
3.430
1,173,325
-0.08(-2.28%)
Jun 15, 2016
3.330
3.540
3.300
3.510
1,091,008
+0.20(+6.04%)
Jun 14, 2016
3.350
3.400
3.200
3.310
614,367
-0.06(-1.78%)
Jun 13, 2016
3.610
3.610
3.260
3.370
880,346
-0.08(-2.32%)
Jun 10, 2016
3.600
3.750
3.334
3.450
1,038,761
-0.05(-1.43%)
Jun 09, 2016
3.450
3.590
3.370
3.500
693,470
+0.02(+0.57%)
Jun 08, 2016
3.460
3.600
3.450
3.480
953,736
+0.15(+4.50%)
Jun 07, 2016
3.410
3.450
3.300
3.330
525,044
-0.15(-4.31%)
Jun 06, 2016
3.490
3.510
3.350
3.480
810,253
+0.08(+2.35%)
Jun 03, 2016
3.200
3.490
3.200
3.400
1,277,696
+0.40(+13.33%)
Jun 02, 2016
3.030
3.090
2.960
3.000
298,718
-0.09(-2.91%)
Jun 01, 2016
3.110
3.150
3.000
3.090
516,272
+0.00(+0.00%)
May 31, 2016
2.910
3.130
2.820
3.090
902,477
+0.11(+3.69%)
May 27, 2016
3.100
2.980
2.980
2.980
915,700
-0.18(-5.70%)
May 26, 2016
3.310
3.430
3.130
3.160
509,322
+0.01(+0.32%)
May 25, 2016
2.930
3.150
2.900
3.150
696,774
+0.15(+5.00%)
May 24, 2016
3.420
3.440
2.950
3.000
1,674,420
-0.55(-15.49%)
May 23, 2016
3.290
3.610
3.290
3.550
504,896
+0.05(+1.43%)
May 20, 2016
3.480
3.540
3.350
3.500
605,164
+0.01(+0.29%)
May 19, 2016
3.370
3.510
3.010
3.490
1,777,838
-0.03(-0.85%)
May 18, 2016
3.800
3.880
3.500
3.520
921,511
-0.33(-8.57%)
May 17, 2016
3.710
3.880
3.650
3.850
955,722
+0.15(+4.05%)
May 16, 2016
3.730
3.756
3.530
3.700
655,319
+0.25(+7.25%)
May 13, 2016
3.380
3.640
3.369
3.450
829,821
+0.13(+3.92%)
May 12, 2016
3.550
3.640
3.310
3.320
855,180
-0.18(-5.14%)
May 11, 2016
3.490
3.540
3.300
3.500
748,676
+0.17(+5.11%)
May 10, 2016
3.110
3.345
3.050
3.330
622,880
+0.19(+6.05%)
May 09, 2016
3.250
3.350
3.080
3.140
1,013,832
-0.24(-7.10%)
May 06, 2016
3.300
3.540
3.290
3.380
1,261,622
+0.15(+4.64%)
May 05, 2016
3.050
3.270
2.990
3.230
791,767
+0.31(+10.62%)
May 04, 2016
3.290
3.290
2.900
2.920
1,129,489
-0.29(-9.03%)
May 03, 2016
3.440
3.450
3.100
3.210
1,064,172
-0.18(-5.31%)
May 02, 2016
3.430
3.500
3.310
3.390
1,265,545
+0.10(+3.04%)
Apr 29, 2016
3.140
3.300
3.130
3.290
1,019,603
+0.20(+6.47%)
Apr 28, 2016
2.980
3.100
2.910
3.090
689,693
+0.14(+4.75%)
Apr 27, 2016
2.980
3.030
2.880
2.950
568,459
-0.03(-1.01%)
Apr 26, 2016
2.890
2.990
2.770
2.980
504,837
+0.09(+3.11%)
Apr 25, 2016
3.000
3.030
2.850
2.890
530,917
-0.10(-3.34%)
Apr 22, 2016
2.970
3.080
2.950
2.990
494,761
+0.03(+1.01%)
Apr 21, 2016
3.000
3.080
2.920
2.960
516,341
+0.02(+0.68%)
Apr 20, 2016
3.100
3.140
2.870
2.940
867,926
-0.11(-3.61%)
Apr 19, 2016
3.030
3.140
2.920
3.050
775,209
+0.15(+5.17%)
Apr 18, 2016
2.800
2.910
2.770
2.900
582,583
+0.13(+4.69%)
Apr 15, 2016
2.750
2.815
2.700
2.770
433,114
+0.05(+1.84%)
Apr 14, 2016
2.640
2.750
2.620
2.720
501,649
+0.04(+1.49%)
Apr 13, 2016
2.700
2.820
2.650
2.680
474,476
-0.10(-3.60%)
Apr 12, 2016
2.680
2.810
2.600
2.780
755,514
+0.10(+3.73%)
Apr 11, 2016
2.520
2.680
2.510
2.680
840,371
+0.18(+7.20%)
Apr 08, 2016
2.460
2.500
2.420
2.500
388,849
+0.06(+2.46%)
Apr 07, 2016
2.460
2.500
2.410
2.440
437,294
+0.04(+1.67%)
Apr 06, 2016
2.370
2.400
2.340
2.400
282,946
+0.02(+0.84%)
Apr 05, 2016
2.370
2.390
2.310
2.380
278,751
+0.10(+4.39%)
Apr 04, 2016
2.390
2.390
2.235
2.280
338,755
-0.12(-5.00%)
Apr 01, 2016
2.280
2.410
2.220
2.400
651,690
+0.07(+3.00%)
Mar 31, 2016
2.420
2.439
2.330
2.330
259,529
-0.04(-1.69%)
Mar 30, 2016
2.450
2.460
2.340
2.370
342,574
-0.07(-2.87%)
Mar 29, 2016
2.310
2.500
2.270
2.440
526,911
+0.14(+6.09%)
Mar 28, 2016
2.310
2.310
2.240
2.300
184,982
+0.00(+0.00%)
Mar 24, 2016
2.200
2.300
2.300
2.300
206,500
+0.05(+2.22%)
Mar 23, 2016
2.360
2.400
2.220
2.250
570,389
-0.22(-8.91%)
Mar 22, 2016
2.490
2.500
2.420
2.470
329,013
+0.05(+2.07%)
Mar 21, 2016
2.390
2.490
2.380
2.420
527,029
-0.02(-0.82%)
Mar 18, 2016
2.280
2.450
2.280
2.440
1,632,394
+0.14(+6.09%)
Mar 17, 2016
2.400
2.450
2.270
2.300
659,357
-0.05(-2.13%)
Mar 16, 2016
2.120
2.370
2.120
2.350
574,039
+0.14(+6.33%)
Mar 15, 2016
2.220
2.250
2.120
2.210
366,317
-0.05(-2.21%)
Mar 14, 2016
2.320
2.350
2.220
2.260
774,869
+0.00(+0.00%)
Mar 11, 2016
2.280
2.330
2.220
2.260
323,570
-0.01(-0.44%)
Mar 10, 2016
2.100
2.350
2.100
2.270
873,822
+0.07(+3.18%)
Mar 09, 2016
2.050
2.300
2.020
2.200
764,055
+0.04(+1.85%)
Mar 08, 2016
2.310
2.368
2.150
2.160
499,065
-0.07(-3.14%)
Mar 07, 2016
2.200
2.320
2.170
2.230
501,787
+0.11(+5.19%)
Mar 04, 2016
2.190
2.330
2.090
2.120
1,207,421
-0.02(-0.93%)
Mar 03, 2016
2.040
2.170
2.020
2.140
876,980
+0.15(+7.54%)
Mar 02, 2016
1.930
2.010
1.850
1.990
495,806
+0.07(+3.65%)
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.