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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
N/A
UNCHANGED
Last Price
Updated:
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
5.406
5.423
5.397
5.414
155,891
+0.01(+0.16%)
Feb 27, 2017
5.397
5.432
5.388
5.406
226,645
-0.01(-0.16%)
Feb 24, 2017
5.380
5.423
5.371
5.414
169,684
+0.02(+0.32%)
Feb 23, 2017
5.423
5.423
5.371
5.397
193,959
+0.01(+0.16%)
Feb 22, 2017
5.449
5.449
5.354
5.388
224,624
+0.00(+0.00%)
Feb 21, 2017
5.423
5.458
5.362
5.388
242,550
-0.02(-0.32%)
Feb 17, 2017
5.406
5.406
5.406
0
+0.00(+0.00%)
Feb 16, 2017
5.406
5.449
5.380
5.406
240,317
-0.03(-0.48%)
Feb 15, 2017
5.354
5.432
5.344
5.432
485,306
+0.07(+1.29%)
Feb 14, 2017
5.458
5.466
5.362
5.362
137,411
-0.10(-1.90%)
Feb 13, 2017
5.432
5.466
5.406
5.466
408,142
+0.09(+1.73%)
Feb 10, 2017
5.382
5.554
5.365
5.374
336,365
-0.01(-0.16%)
Feb 09, 2017
5.270
5.382
5.262
5.382
425,942
+0.10(+1.96%)
Feb 08, 2017
5.236
5.296
5.236
5.279
198,762
+0.03(+0.49%)
Feb 07, 2017
5.262
5.279
5.236
5.253
148,797
-0.03(-0.49%)
Feb 06, 2017
5.244
5.287
5.244
5.279
188,866
+0.03(+0.49%)
Feb 03, 2017
5.219
5.279
5.201
5.253
135,644
+0.04(+0.83%)
Feb 02, 2017
5.176
5.227
5.176
5.210
219,209
+0.02(+0.33%)
Feb 01, 2017
5.184
5.236
5.184
5.193
274,188
-0.01(-0.17%)
Jan 31, 2017
5.193
5.219
5.176
5.201
257,420
+0.02(+0.33%)
Jan 30, 2017
5.141
5.227
5.115
5.184
268,313
+0.05(+1.01%)
Jan 27, 2017
5.167
5.167
5.132
5.132
224,419
-0.03(-0.67%)
Jan 26, 2017
5.184
5.201
5.167
5.167
194,234
-0.03(-0.66%)
Jan 25, 2017
5.201
5.218
5.184
5.201
215,572
+0.02(+0.33%)
Jan 24, 2017
5.167
5.218
5.158
5.184
81,678
+0.02(+0.33%)
Jan 23, 2017
5.150
5.184
5.132
5.167
123,949
+0.03(+0.50%)
Jan 20, 2017
5.124
5.149
5.107
5.141
71,563
+0.03(+0.50%)
Jan 19, 2017
5.107
5.167
5.107
5.115
130,933
-0.02(-0.34%)
Jan 18, 2017
5.132
5.167
5.098
5.132
95,201
-0.02(-0.33%)
Jan 17, 2017
5.167
5.184
5.115
5.150
282,291
-0.03(-0.50%)
Jan 13, 2017
5.176
5.176
5.176
0
+0.03(+0.50%)
Jan 12, 2017
5.132
5.167
5.132
5.150
212,188
+0.00(+0.00%)
Jan 11, 2017
5.141
5.176
5.107
5.150
147,394
-0.00(-0.05%)
Jan 10, 2017
5.144
5.161
5.127
5.152
159,166
+0.01(+0.17%)
Jan 09, 2017
5.110
5.169
5.110
5.144
224,281
+0.03(+0.50%)
Jan 06, 2017
5.058
5.135
5.041
5.118
249,578
+0.03(+0.67%)
Jan 05, 2017
5.033
5.084
5.033
5.084
74,178
+0.04(+0.85%)
Jan 04, 2017
4.990
5.050
4.990
5.041
98,945
+0.04(+0.85%)
Jan 03, 2017
5.024
5.033
4.981
4.998
140,240
-0.03(-0.51%)
Dec 30, 2016
5.024
5.024
5.024
0
+0.01(+0.17%)
Dec 29, 2016
5.010
5.024
4.990
5.016
179,281
+0.00(+0.00%)
Dec 28, 2016
5.007
5.033
4.990
5.015
191,498
-0.01(-0.17%)
Dec 27, 2016
4.981
5.041
4.981
5.024
139,761
+0.03(+0.68%)
Dec 23, 2016
4.990
4.990
4.990
0
+0.03(+0.52%)
Dec 22, 2016
4.913
4.964
4.913
4.964
163,415
+0.02(+0.35%)
Dec 21, 2016
4.896
4.947
4.853
4.947
148,081
+0.03(+0.70%)
Dec 20, 2016
4.913
4.922
4.870
4.913
161,722
-0.02(-0.35%)
Dec 19, 2016
4.904
4.973
4.900
4.930
135,567
+0.01(+0.17%)
Dec 16, 2016
4.904
4.922
4.904
4.922
125,044
+0.01(+0.17%)
Dec 15, 2016
4.870
4.939
4.853
4.913
180,953
+0.03(+0.52%)
Dec 14, 2016
4.853
4.956
4.853
4.887
347,417
-0.01(-0.17%)
Dec 13, 2016
4.828
4.990
4.828
4.896
282,529
+0.07(+1.54%)
Dec 12, 2016
4.788
4.839
4.788
4.822
99,382
+0.01(+0.18%)
Dec 09, 2016
4.796
4.813
4.771
4.813
196,970
+0.03(+0.71%)
Dec 08, 2016
4.694
4.779
4.694
4.779
196,484
+0.08(+1.81%)
Dec 07, 2016
4.669
4.728
4.669
4.694
222,575
+0.03(+0.54%)
Dec 06, 2016
4.686
4.703
4.669
4.669
126,055
-0.03(-0.54%)
Dec 05, 2016
4.635
4.720
4.635
4.694
164,861
+0.07(+1.47%)
Dec 02, 2016
4.652
4.678
4.618
4.627
148,540
-0.02(-0.37%)
Dec 01, 2016
4.686
4.703
4.618
4.644
233,371
-0.04(-0.90%)
Nov 30, 2016
4.720
4.728
4.661
4.686
103,303
-0.03(-0.54%)
Nov 29, 2016
4.720
4.754
4.703
4.711
103,099
-0.02(-0.36%)
Nov 28, 2016
4.703
4.750
4.703
4.728
87,670
+0.01(+0.18%)
Nov 25, 2016
4.737
4.754
4.711
4.720
20,811
-0.03(-0.54%)
Nov 23, 2016
4.745
4.745
4.745
0
-0.01(-0.18%)
Nov 22, 2016
4.720
4.771
4.720
4.754
65,885
+0.05(+1.08%)
Nov 21, 2016
4.618
4.711
4.618
4.703
115,362
+0.08(+1.65%)
Nov 18, 2016
4.584
4.644
4.584
4.627
81,193
+0.04(+0.92%)
Nov 17, 2016
4.576
4.610
4.576
4.584
50,285
+0.02(+0.37%)
Nov 16, 2016
4.533
4.610
4.533
4.567
88,057
+0.02(+0.37%)
Nov 15, 2016
4.491
4.567
4.491
4.550
70,176
+0.05(+1.13%)
Nov 14, 2016
4.508
4.533
4.491
4.500
86,746
-0.03(-0.56%)
Nov 11, 2016
4.491
4.559
4.491
4.525
53,733
+0.02(+0.38%)
Nov 10, 2016
4.491
4.550
4.449
4.508
154,164
+0.01(+0.32%)
Nov 09, 2016
4.418
4.502
4.418
4.494
70,675
-0.01(-0.19%)
Nov 08, 2016
4.510
4.544
4.502
4.502
61,149
-0.03(-0.74%)
Nov 07, 2016
4.494
4.578
4.494
4.536
62,740
+0.08(+1.69%)
Nov 04, 2016
4.468
4.497
4.452
4.460
145,073
-0.03(-0.56%)
Nov 03, 2016
4.510
4.536
4.477
4.485
54,050
-0.05(-1.11%)
Nov 02, 2016
4.611
4.611
4.502
4.536
264,177
-0.08(-1.64%)
Nov 01, 2016
4.636
4.636
4.586
4.611
180,827
-0.07(-1.43%)
Oct 31, 2016
4.670
4.687
4.620
4.678
111,945
+0.01(+0.18%)
Oct 28, 2016
4.678
4.708
4.662
4.670
185,052
-0.03(-0.54%)
Oct 27, 2016
4.712
4.720
4.662
4.695
102,825
-0.03(-0.71%)
Oct 26, 2016
4.695
4.729
4.695
4.729
70,712
+0.01(+0.18%)
Oct 25, 2016
4.695
4.729
4.687
4.720
121,295
+0.02(+0.36%)
Oct 24, 2016
4.720
4.737
4.703
4.704
70,600
-0.01(-0.18%)
Oct 21, 2016
4.662
4.712
4.649
4.712
125,132
+0.04(+0.90%)
Oct 20, 2016
4.695
4.695
4.649
4.670
171,764
+0.00(+0.00%)
Oct 19, 2016
4.645
4.703
4.645
4.670
67,506
+0.03(+0.54%)
Oct 18, 2016
4.653
4.695
4.628
4.645
170,627
-0.02(-0.36%)
Oct 17, 2016
4.704
4.725
4.603
4.662
333,065
-0.05(-1.07%)
Oct 14, 2016
4.762
4.762
4.704
4.712
73,686
-0.06(-1.23%)
Oct 13, 2016
4.729
4.779
4.653
4.771
254,266
-0.01(-0.18%)
Oct 12, 2016
4.704
4.781
4.704
4.779
277,561
+0.05(+1.01%)
Oct 11, 2016
4.731
4.748
4.691
4.731
226,487
+0.00(+0.00%)
Oct 10, 2016
4.731
4.773
4.731
4.731
121,578
+0.01(+0.18%)
Oct 07, 2016
4.748
4.765
4.715
4.723
81,577
-0.02(-0.53%)
Oct 06, 2016
4.765
4.773
4.740
4.748
88,167
-0.02(-0.35%)
Oct 05, 2016
4.756
4.790
4.748
4.765
121,381
+0.02(+0.35%)
Oct 04, 2016
4.798
4.807
4.732
4.748
176,347
-0.05(-1.04%)
Oct 03, 2016
4.798
4.840
4.773
4.798
108,348
+0.00(+0.00%)
Sep 30, 2016
4.823
4.865
4.756
4.798
115,249
+0.00(+0.00%)
Sep 29, 2016
4.823
4.823
4.790
4.798
39,759
-0.05(-1.03%)
Sep 28, 2016
4.806
4.848
4.773
4.848
120,107
+0.02(+0.52%)
Sep 27, 2016
4.840
4.848
4.790
4.823
93,752
+0.01(+0.17%)
Sep 26, 2016
4.840
4.848
4.790
4.815
131,605
-0.02(-0.51%)
Sep 23, 2016
4.890
4.898
4.815
4.840
168,211
-0.03(-0.52%)
Sep 22, 2016
4.906
4.940
4.840
4.865
117,606
-0.04(-0.85%)
Sep 21, 2016
4.790
4.906
4.781
4.906
376,882
+0.11(+2.26%)
Sep 20, 2016
4.798
4.815
4.748
4.798
60,610
+0.02(+0.35%)
Sep 19, 2016
4.806
4.840
4.781
4.781
63,777
-0.03(-0.69%)
Sep 16, 2016
4.823
4.823
4.781
4.815
171,429
+0.00(+0.00%)
Sep 15, 2016
4.748
4.815
4.748
4.815
106,345
+0.06(+1.23%)
Sep 14, 2016
4.756
4.773
4.723
4.756
94,357
+0.02(+0.35%)
Sep 13, 2016
4.748
4.772
4.706
4.740
136,827
-0.01(-0.23%)
Sep 12, 2016
4.684
4.767
4.651
4.751
169,482
+0.00(+0.00%)
Sep 09, 2016
4.866
4.866
4.701
4.751
134,156
-0.12(-2.54%)
Sep 08, 2016
4.907
4.907
4.841
4.874
160,114
-0.02(-0.51%)
Sep 07, 2016
4.883
4.924
4.850
4.899
176,012
+0.00(+0.00%)
Sep 06, 2016
4.874
4.899
4.858
4.899
110,631
+0.04(+0.85%)
Sep 02, 2016
4.833
4.858
4.858
4.858
141,374
+0.03(+0.68%)
Sep 01, 2016
4.833
4.957
4.825
4.825
225,277
-0.03(-0.68%)
Aug 31, 2016
4.833
4.858
4.817
4.858
377,366
+0.03(+0.68%)
Aug 30, 2016
4.841
4.841
4.808
4.825
248,568
+0.01(+0.17%)
Aug 29, 2016
4.808
4.841
4.800
4.817
114,822
+0.02(+0.52%)
Aug 26, 2016
4.800
4.850
4.792
4.792
164,596
-0.02(-0.51%)
Aug 25, 2016
4.775
4.833
4.775
4.817
160,339
+0.03(+0.69%)
Aug 24, 2016
4.792
4.817
4.775
4.784
99,490
-0.02(-0.52%)
Aug 23, 2016
4.800
4.825
4.792
4.808
203,730
+0.02(+0.52%)
Aug 22, 2016
4.775
4.800
4.759
4.784
197,719
+0.02(+0.52%)
Aug 19, 2016
4.792
4.792
4.751
4.759
226,386
-0.02(-0.52%)
Aug 18, 2016
4.775
4.792
4.764
4.784
256,507
+0.02(+0.52%)
Aug 17, 2016
4.775
4.784
4.751
4.759
177,797
+0.00(+0.00%)
Aug 16, 2016
4.775
4.784
4.751
4.759
143,606
-0.03(-0.69%)
Aug 15, 2016
4.775
4.817
4.759
4.792
335,529
+0.03(+0.69%)
Aug 12, 2016
4.742
4.775
4.742
4.759
145,473
+0.00(+0.00%)
Aug 11, 2016
4.726
4.767
4.726
4.759
135,788
+0.03(+0.65%)
Aug 10, 2016
4.736
4.753
4.712
4.728
299,525
+0.01(+0.17%)
Aug 09, 2016
4.736
4.745
4.720
4.720
174,076
+0.02(+0.35%)
Aug 08, 2016
4.712
4.728
4.695
4.704
187,125
+0.01(+0.17%)
Aug 05, 2016
4.679
4.728
4.671
4.695
115,632
+0.02(+0.53%)
Aug 04, 2016
4.695
4.695
4.646
4.671
132,037
+0.01(+0.18%)
Aug 03, 2016
4.605
4.663
4.605
4.663
77,265
+0.04(+0.89%)
Aug 02, 2016
4.679
4.679
4.581
4.622
259,401
-0.04(-0.88%)
Aug 01, 2016
4.712
4.728
4.663
4.663
281,902
-0.04(-0.87%)
Jul 29, 2016
4.695
4.712
4.679
4.704
191,147
+0.01(+0.17%)
Jul 28, 2016
4.687
4.720
4.687
4.695
172,146
+0.01(+0.17%)
Jul 27, 2016
4.679
4.712
4.671
4.687
156,244
+0.02(+0.35%)
Jul 26, 2016
4.687
4.712
4.671
4.671
97,117
-0.02(-0.35%)
Jul 25, 2016
4.720
4.720
4.679
4.687
156,541
-0.03(-0.69%)
Jul 22, 2016
4.704
4.753
4.695
4.720
37,250
+0.02(+0.52%)
Jul 21, 2016
4.663
4.712
4.663
4.695
91,680
+0.01(+0.17%)
Jul 20, 2016
4.646
4.687
4.638
4.687
62,614
+0.03(+0.70%)
Jul 19, 2016
4.646
4.654
4.630
4.654
46,848
+0.01(+0.18%)
Jul 18, 2016
4.622
4.654
4.622
4.646
67,023
+0.01(+0.18%)
Jul 15, 2016
4.622
4.654
4.613
4.638
144,775
-0.00(-0.00%)
Jul 14, 2016
4.622
4.638
4.613
4.638
72,872
+0.03(+0.71%)
Jul 13, 2016
4.613
4.630
4.589
4.605
156,328
-0.00(-0.05%)
Jul 12, 2016
4.591
4.640
4.583
4.608
223,167
+0.03(+0.71%)
Jul 11, 2016
4.600
4.608
4.575
4.575
167,074
+0.00(+0.00%)
Jul 08, 2016
4.518
4.599
4.518
4.575
220,138
+0.06(+1.26%)
Jul 07, 2016
4.526
4.526
4.478
4.518
235,423
+0.02(+0.36%)
Jul 06, 2016
4.453
4.510
4.453
4.502
180,758
+0.02(+0.36%)
Jul 05, 2016
4.494
4.502
4.461
4.486
182,374
-0.02(-0.36%)
Jul 01, 2016
4.478
4.502
4.502
4.502
124,161
+0.02(+0.36%)
Jun 30, 2016
4.486
4.502
4.437
4.486
135,399
+0.04(+0.91%)
Jun 29, 2016
4.405
4.494
4.405
4.445
173,151
+0.05(+1.11%)
Jun 28, 2016
4.405
4.429
4.364
4.396
221,836
+0.03(+0.74%)
Jun 27, 2016
4.486
4.486
4.340
4.364
113,749
-0.13(-2.89%)
Jun 24, 2016
4.437
4.543
4.437
4.494
102,838
-0.07(-1.60%)
Jun 23, 2016
4.591
4.608
4.567
4.567
60,729
+0.01(+0.18%)
Jun 22, 2016
4.543
4.575
4.518
4.559
67,711
+0.00(+0.00%)
Jun 21, 2016
4.543
4.567
4.535
4.559
35,935
+0.00(+0.00%)
Jun 20, 2016
4.535
4.580
4.510
4.559
143,928
+0.01(+0.18%)
Jun 17, 2016
4.510
4.551
4.461
4.551
86,256
+0.02(+0.54%)
Jun 16, 2016
4.543
4.543
4.461
4.526
88,781
-0.07(-1.42%)
Jun 15, 2016
4.551
4.591
4.510
4.591
71,539
+0.02(+0.53%)
Jun 14, 2016
4.591
4.616
4.494
4.567
93,523
-0.04(-0.88%)
Jun 13, 2016
4.681
4.681
4.608
4.608
86,446
-0.05(-1.10%)
Jun 10, 2016
4.651
4.675
4.603
4.659
78,886
-0.02(-0.52%)
Jun 09, 2016
4.675
4.683
4.661
4.683
32,907
-0.02(-0.34%)
Jun 08, 2016
4.651
4.699
4.635
4.699
66,447
+0.05(+1.04%)
Jun 07, 2016
4.643
4.675
4.643
4.651
43,552
+0.01(+0.17%)
Jun 06, 2016
4.578
4.667
4.562
4.643
145,584
+0.05(+1.05%)
Jun 03, 2016
4.554
4.594
4.546
4.594
94,348
+0.02(+0.35%)
Jun 02, 2016
4.538
4.594
4.538
4.578
77,557
+0.04(+0.89%)
Jun 01, 2016
4.506
4.562
4.506
4.538
82,139
+0.02(+0.36%)
May 31, 2016
4.482
4.554
4.482
4.522
172,820
+0.05(+1.08%)
May 27, 2016
4.482
4.474
4.474
4.474
76,050
-0.01(-0.18%)
May 26, 2016
4.490
4.494
4.465
4.482
62,703
+0.01(+0.18%)
May 25, 2016
4.465
4.538
4.441
4.474
70,281
+0.02(+0.36%)
May 24, 2016
4.385
4.482
4.385
4.457
90,636
+0.07(+1.65%)
May 23, 2016
4.361
4.417
4.361
4.385
66,565
+0.02(+0.55%)
May 20, 2016
4.377
4.401
4.361
4.361
79,821
-0.01(-0.18%)
May 19, 2016
4.385
4.393
4.345
4.369
87,689
-0.02(-0.37%)
May 18, 2016
4.369
4.433
4.369
4.385
100,237
-0.02(-0.37%)
May 17, 2016
4.425
4.433
4.385
4.401
63,750
-0.05(-1.09%)
May 16, 2016
4.393
4.449
4.393
4.449
132,999
+0.07(+1.66%)
May 13, 2016
4.417
4.428
4.377
4.377
59,367
-0.04(-0.91%)
May 12, 2016
4.417
4.465
4.401
4.417
81,518
+0.00(+0.00%)
May 11, 2016
4.441
4.449
4.393
4.417
137,268
-0.02(-0.42%)
May 10, 2016
4.412
4.460
4.412
4.436
115,921
+0.02(+0.36%)
May 09, 2016
4.420
4.444
4.396
4.420
516,433
-0.01(-0.18%)
May 06, 2016
4.412
4.428
4.380
4.428
90,240
+0.00(+0.00%)
May 05, 2016
4.412
4.436
4.404
4.428
38,889
+0.00(+0.00%)
May 04, 2016
4.428
4.428
4.388
4.428
69,074
+0.00(+0.00%)
May 03, 2016
4.452
4.468
4.396
4.428
75,991
-0.04(-0.89%)
May 02, 2016
4.468
4.492
4.452
4.468
138,203
-0.01(-0.18%)
Apr 29, 2016
4.500
4.505
4.452
4.476
102,134
-0.01(-0.27%)
Apr 28, 2016
4.476
4.556
4.476
4.488
168,855
-0.00(-0.09%)
Apr 27, 2016
4.452
4.524
4.452
4.492
198,275
+0.02(+0.54%)
Apr 26, 2016
4.492
4.516
4.452
4.468
89,385
-0.03(-0.71%)
Apr 25, 2016
4.492
4.504
4.468
4.500
116,783
+0.02(+0.36%)
Apr 22, 2016
4.444
4.484
4.436
4.484
184,304
+0.04(+0.90%)
Apr 21, 2016
4.436
4.484
4.436
4.444
169,272
-0.01(-0.18%)
Apr 20, 2016
4.436
4.458
4.428
4.452
102,289
+0.01(+0.20%)
Apr 19, 2016
4.420
4.452
4.420
4.443
148,534
-0.00(-0.02%)
Apr 18, 2016
4.372
4.444
4.372
4.444
89,626
+0.04(+0.82%)
Apr 15, 2016
4.380
4.428
4.380
4.408
120,324
+0.02(+0.46%)
Apr 14, 2016
4.356
4.396
4.356
4.388
165,025
+0.02(+0.55%)
Apr 13, 2016
4.356
4.364
4.316
4.364
192,044
+0.02(+0.50%)
Apr 12, 2016
4.342
4.350
4.326
4.342
280,392
+0.02(+0.55%)
Apr 11, 2016
4.310
4.349
4.295
4.318
159,967
+0.03(+0.74%)
Apr 08, 2016
4.279
4.326
4.279
4.287
108,821
+0.02(+0.37%)
Apr 07, 2016
4.279
4.303
4.263
4.271
158,428
-0.02(-0.55%)
Apr 06, 2016
4.271
4.310
4.255
4.295
236,777
+0.02(+0.56%)
Apr 05, 2016
4.247
4.279
4.231
4.271
150,691
-0.02(-0.55%)
Apr 04, 2016
4.310
4.334
4.263
4.295
235,642
-0.03(-0.72%)
Apr 01, 2016
4.287
4.334
4.255
4.326
309,780
+0.02(+0.54%)
Mar 31, 2016
4.271
4.310
4.247
4.303
150,941
+0.04(+0.93%)
Mar 30, 2016
4.231
4.263
4.215
4.263
144,954
+0.04(+0.94%)
Mar 29, 2016
4.168
4.231
4.097
4.223
176,228
+0.04(+0.95%)
Mar 28, 2016
4.144
4.255
4.144
4.184
265,213
+0.03(+0.76%)
Mar 24, 2016
4.192
4.152
4.152
4.152
306,424
-0.09(-2.06%)
Mar 23, 2016
4.279
4.287
4.192
4.239
238,174
-0.03(-0.74%)
Mar 22, 2016
4.247
4.295
4.247
4.271
115,966
+0.00(+0.00%)
Mar 21, 2016
4.223
4.271
4.200
4.271
135,341
+0.02(+0.51%)
Mar 18, 2016
4.239
4.255
4.215
4.249
60,499
+0.02(+0.42%)
Mar 17, 2016
4.184
4.255
4.144
4.231
712,662
+0.02(+0.38%)
Mar 16, 2016
4.152
4.231
4.136
4.215
700,558
+0.02(+0.57%)
Mar 15, 2016
4.176
4.192
4.120
4.192
245,508
-0.02(-0.38%)
Mar 14, 2016
4.112
4.207
4.089
4.207
325,994
+0.06(+1.53%)
Mar 11, 2016
4.104
4.144
4.088
4.144
135,477
+0.08(+2.09%)
Mar 10, 2016
4.083
4.083
4.029
4.059
202,912
-0.01(-0.19%)
Mar 09, 2016
4.044
4.075
4.036
4.067
157,531
+0.02(+0.39%)
Mar 08, 2016
4.044
4.051
4.004
4.051
124,286
+0.00(+0.00%)
Mar 07, 2016
4.020
4.051
4.012
4.051
238,560
+0.01(+0.19%)
Mar 04, 2016
4.036
4.117
4.020
4.044
296,014
-0.01(-0.19%)
Mar 03, 2016
3.973
4.067
3.965
4.051
454,596
+0.05(+1.38%)
Mar 02, 2016
4.012
4.012
3.957
3.996
161,655
-0.02(-0.59%)
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.