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
Voxx Intl Corp
(NQ:
VOXX
)
3.690
+0.060 (+1.65%)
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 (%)
Feb 28, 2017
5.100
5.100
4.750
4.950
105,895
-0.10(-1.98%)
Feb 27, 2017
4.400
5.200
4.300
5.050
365,553
+0.85(+20.24%)
Feb 24, 2017
4.250
4.250
4.150
4.200
25,924
-0.05(-1.18%)
Feb 23, 2017
4.200
4.300
4.200
4.250
22,126
+0.05(+1.19%)
Feb 22, 2017
4.300
4.400
4.200
4.200
50,929
-0.15(-3.45%)
Feb 21, 2017
4.350
4.375
4.250
4.350
80,528
+0.00(+0.00%)
Feb 17, 2017
4.350
4.350
4.350
0
+0.10(+2.35%)
Feb 16, 2017
4.280
4.350
4.200
4.250
48,790
+0.00(+0.00%)
Feb 15, 2017
4.250
4.350
4.200
4.250
75,144
+0.05(+1.19%)
Feb 14, 2017
4.150
4.300
4.150
4.200
49,182
+0.05(+1.20%)
Feb 13, 2017
4.400
4.450
4.150
4.150
62,037
-0.25(-5.68%)
Feb 10, 2017
4.200
4.400
4.200
4.400
33,019
+0.20(+4.76%)
Feb 09, 2017
4.150
4.250
4.050
4.200
79,682
+0.05(+1.20%)
Feb 08, 2017
4.275
4.275
4.150
4.150
68,066
-0.10(-2.35%)
Feb 07, 2017
4.500
4.500
4.250
4.250
112,030
-0.20(-4.49%)
Feb 06, 2017
4.350
4.450
4.350
4.450
67,469
+0.15(+3.49%)
Feb 03, 2017
4.250
4.350
4.225
4.300
62,247
+0.00(+0.00%)
Feb 02, 2017
4.150
4.300
4.150
4.300
41,963
+0.10(+2.38%)
Feb 01, 2017
4.200
4.250
4.150
4.200
97,566
+0.00(+0.00%)
Jan 31, 2017
4.250
4.295
4.150
4.200
61,496
+0.05(+1.20%)
Jan 30, 2017
4.250
4.250
4.150
4.150
112,660
-0.05(-1.19%)
Jan 27, 2017
4.300
4.300
4.200
4.200
64,792
+0.00(+0.00%)
Jan 26, 2017
4.332
4.350
4.200
4.200
64,365
-0.10(-2.33%)
Jan 25, 2017
4.250
4.350
4.175
4.300
179,849
+0.10(+2.38%)
Jan 24, 2017
4.250
4.300
4.200
4.200
72,213
+0.00(+0.00%)
Jan 23, 2017
4.450
4.450
4.200
4.200
71,366
-0.20(-4.55%)
Jan 20, 2017
4.250
4.500
4.200
4.400
74,186
+0.20(+4.76%)
Jan 19, 2017
4.200
4.300
4.150
4.200
185,231
+0.00(+0.00%)
Jan 18, 2017
4.300
4.300
4.160
4.200
89,287
-0.10(-2.33%)
Jan 17, 2017
4.600
4.600
4.300
4.300
78,196
-0.25(-5.49%)
Jan 13, 2017
4.550
4.550
4.550
0
-0.05(-1.09%)
Jan 12, 2017
4.350
4.650
4.200
4.600
172,004
+0.20(+4.55%)
Jan 11, 2017
4.500
4.650
4.324
4.400
294,860
-0.10(-2.22%)
Jan 10, 2017
4.950
5.100
4.500
4.500
502,080
-0.80(-15.09%)
Jan 09, 2017
5.000
5.800
5.000
5.300
365,300
+0.30(+6.00%)
Jan 06, 2017
5.100
5.200
4.900
5.000
110,625
-0.10(-1.96%)
Jan 05, 2017
5.050
5.150
4.950
5.100
141,569
+0.10(+2.00%)
Jan 04, 2017
4.700
5.200
4.687
5.000
174,109
+0.40(+8.70%)
Jan 03, 2017
4.750
4.850
4.600
4.600
131,253
-0.10(-2.13%)
Dec 30, 2016
4.700
4.700
4.700
0
+0.05(+1.08%)
Dec 29, 2016
4.900
4.900
4.500
4.650
151,949
-0.20(-4.12%)
Dec 28, 2016
4.900
4.950
4.850
4.850
80,498
-0.10(-2.02%)
Dec 27, 2016
4.900
4.995
4.850
4.950
134,351
+0.10(+2.06%)
Dec 23, 2016
4.850
4.850
4.850
0
-0.05(-1.02%)
Dec 22, 2016
4.950
5.000
4.850
4.900
85,280
-0.05(-1.01%)
Dec 21, 2016
4.900
5.050
4.850
4.950
70,172
+0.05(+1.02%)
Dec 20, 2016
5.000
5.078
4.800
4.900
79,932
-0.10(-2.00%)
Dec 19, 2016
5.150
5.200
4.950
5.000
114,663
-0.05(-0.99%)
Dec 16, 2016
4.650
5.050
4.650
5.050
215,688
+0.45(+9.78%)
Dec 15, 2016
4.600
4.700
4.600
4.600
27,432
+0.00(+0.00%)
Dec 14, 2016
4.700
4.800
4.550
4.600
67,864
-0.10(-2.13%)
Dec 13, 2016
4.700
4.850
4.650
4.700
106,688
+0.10(+2.17%)
Dec 12, 2016
4.850
5.000
4.550
4.600
235,093
-0.25(-5.15%)
Dec 09, 2016
4.750
4.950
4.650
4.850
81,322
+0.15(+3.19%)
Dec 08, 2016
4.650
4.850
4.300
4.700
169,731
+0.00(+0.00%)
Dec 07, 2016
4.700
4.950
4.200
4.700
355,160
-0.05(-1.05%)
Dec 06, 2016
4.850
4.950
4.600
4.750
294,431
-0.10(-2.06%)
Dec 05, 2016
4.900
5.000
4.750
4.850
221,401
+0.10(+2.11%)
Dec 02, 2016
4.900
5.000
4.650
4.750
166,540
-0.20(-4.04%)
Dec 01, 2016
4.900
5.000
4.850
4.950
104,228
+0.10(+2.06%)
Nov 30, 2016
5.100
5.200
4.750
4.850
162,002
-0.25(-4.90%)
Nov 29, 2016
5.300
5.300
5.100
5.100
91,641
-0.15(-2.86%)
Nov 28, 2016
5.300
5.350
5.200
5.250
72,925
-0.10(-1.87%)
Nov 25, 2016
5.250
5.450
5.250
5.350
45,463
+0.10(+1.90%)
Nov 23, 2016
5.250
5.250
5.250
0
+0.00(+0.00%)
Nov 22, 2016
5.700
5.850
5.050
5.250
324,173
-0.45(-7.89%)
Nov 21, 2016
5.750
5.900
5.600
5.700
218,494
+0.05(+0.88%)
Nov 18, 2016
5.500
5.800
5.300
5.650
332,289
+0.30(+5.61%)
Nov 17, 2016
5.000
5.450
4.925
5.350
292,964
+0.45(+9.18%)
Nov 16, 2016
4.600
5.000
4.600
4.900
222,641
+0.25(+5.38%)
Nov 15, 2016
4.700
4.900
4.550
4.650
139,979
+0.00(+0.00%)
Nov 14, 2016
4.250
4.700
4.200
4.650
236,900
+0.50(+12.05%)
Nov 11, 2016
4.000
4.150
4.000
4.150
101,503
+0.15(+3.75%)
Nov 10, 2016
4.150
4.200
3.950
4.000
116,765
-0.05(-1.23%)
Nov 09, 2016
3.900
4.094
3.900
4.050
88,510
+0.00(+0.00%)
Nov 08, 2016
4.000
4.100
4.000
4.050
62,931
+0.00(+0.00%)
Nov 07, 2016
4.000
4.300
4.000
4.050
242,683
+0.00(+0.00%)
Nov 04, 2016
4.100
4.250
3.800
4.050
190,065
-0.10(-2.41%)
Nov 03, 2016
4.150
4.200
4.100
4.150
87,681
+0.00(+0.00%)
Nov 02, 2016
4.250
4.275
4.075
4.150
310,508
-0.10(-2.35%)
Nov 01, 2016
4.100
4.300
4.100
4.250
175,810
+0.15(+3.66%)
Oct 31, 2016
4.300
4.700
4.100
4.100
293,223
-0.25(-5.75%)
Oct 28, 2016
4.300
4.423
4.200
4.350
267,126
+0.10(+2.35%)
Oct 27, 2016
4.600
4.600
4.200
4.250
224,992
-0.25(-5.56%)
Oct 26, 2016
4.450
4.550
4.300
4.500
322,939
+0.10(+2.27%)
Oct 25, 2016
4.250
4.400
4.175
4.400
196,909
+0.10(+2.33%)
Oct 24, 2016
4.100
4.350
3.975
4.300
356,677
+0.35(+8.86%)
Oct 21, 2016
3.950
4.100
3.805
3.950
190,432
-0.05(-1.25%)
Oct 20, 2016
3.900
4.250
3.850
4.000
266,313
+0.05(+1.27%)
Oct 19, 2016
3.900
4.050
3.800
3.950
420,944
+0.10(+2.60%)
Oct 18, 2016
3.700
3.900
3.650
3.850
260,956
+0.15(+4.05%)
Oct 17, 2016
3.650
3.750
3.650
3.700
388,529
+0.10(+2.78%)
Oct 14, 2016
3.700
3.800
3.575
3.600
487,001
-0.15(-4.00%)
Oct 13, 2016
3.650
3.850
3.300
3.750
1,449,698
-0.05(-1.32%)
Oct 12, 2016
3.250
3.950
3.100
3.800
3,113,671
+1.25(+49.02%)
Oct 11, 2016
2.550
2.650
2.500
2.550
413,600
+0.00(+0.00%)
Oct 10, 2016
2.600
2.650
2.500
2.550
540,651
+0.05(+2.00%)
Oct 07, 2016
2.690
2.720
2.500
2.500
3,389,467
-0.19(-7.06%)
Oct 06, 2016
2.710
2.740
2.660
2.690
313,518
+0.04(+1.51%)
Oct 05, 2016
2.710
2.840
2.650
2.650
472,682
-0.04(-1.49%)
Oct 04, 2016
2.850
3.000
2.690
2.690
486,466
-0.37(-12.09%)
Oct 03, 2016
3.000
3.120
3.000
3.060
52,541
+0.07(+2.34%)
Sep 30, 2016
3.020
3.120
2.990
2.990
42,113
+0.00(+0.00%)
Sep 29, 2016
3.050
3.090
2.990
2.990
59,164
-0.04(-1.32%)
Sep 28, 2016
3.060
3.103
3.010
3.030
33,714
-0.03(-0.98%)
Sep 27, 2016
3.040
3.100
3.040
3.060
40,758
+0.01(+0.33%)
Sep 26, 2016
3.060
3.140
3.030
3.050
75,519
-0.04(-1.29%)
Sep 23, 2016
3.110
3.160
3.060
3.090
39,474
-0.02(-0.64%)
Sep 22, 2016
3.110
3.160
3.050
3.110
43,963
+0.01(+0.32%)
Sep 21, 2016
3.150
3.220
3.080
3.100
87,728
-0.05(-1.59%)
Sep 20, 2016
3.190
3.190
3.080
3.150
46,479
+0.00(+0.00%)
Sep 19, 2016
3.140
3.210
3.070
3.150
42,928
+0.00(+0.00%)
Sep 16, 2016
3.120
3.170
3.070
3.150
162,543
+0.01(+0.32%)
Sep 15, 2016
3.010
3.190
3.010
3.140
194,050
+0.12(+3.97%)
Sep 14, 2016
3.090
3.090
2.990
3.020
22,550
-0.08(-2.58%)
Sep 13, 2016
3.070
3.120
2.960
3.100
39,711
-0.03(-0.96%)
Sep 12, 2016
3.020
3.140
3.010
3.130
57,268
+0.08(+2.62%)
Sep 09, 2016
3.090
3.100
2.960
3.050
131,859
-0.05(-1.61%)
Sep 08, 2016
3.090
3.160
3.080
3.100
30,305
+0.01(+0.32%)
Sep 07, 2016
3.090
3.170
3.050
3.090
78,835
+0.03(+0.98%)
Sep 06, 2016
3.040
3.092
2.990
3.060
39,119
+0.01(+0.33%)
Sep 02, 2016
3.070
3.050
3.050
3.050
93,800
-0.01(-0.33%)
Sep 01, 2016
3.080
3.080
3.000
3.060
45,081
-0.01(-0.33%)
Aug 31, 2016
3.110
3.113
3.020
3.070
82,124
-0.06(-1.92%)
Aug 30, 2016
3.130
3.180
3.030
3.130
81,422
+0.00(+0.00%)
Aug 29, 2016
2.960
3.180
2.930
3.130
107,191
+0.20(+6.83%)
Aug 26, 2016
3.040
3.086
2.880
2.930
85,636
-0.10(-3.30%)
Aug 25, 2016
2.940
3.100
2.940
3.030
77,096
+0.06(+2.02%)
Aug 24, 2016
2.990
3.010
2.930
2.970
62,082
-0.03(-1.00%)
Aug 23, 2016
3.000
3.090
2.950
3.000
103,206
+0.03(+1.01%)
Aug 22, 2016
3.010
3.050
2.860
2.970
105,897
-0.02(-0.67%)
Aug 19, 2016
2.960
3.000
2.890
2.990
35,700
+0.02(+0.67%)
Aug 18, 2016
2.940
3.010
2.900
2.970
76,695
+0.04(+1.37%)
Aug 17, 2016
2.932
3.030
2.850
2.930
83,216
-0.01(-0.34%)
Aug 16, 2016
2.990
3.000
2.910
2.940
52,368
-0.03(-1.01%)
Aug 15, 2016
2.880
2.980
2.830
2.970
54,045
+0.08(+2.77%)
Aug 12, 2016
2.890
2.966
2.850
2.890
48,129
-0.01(-0.34%)
Aug 11, 2016
2.830
2.940
2.760
2.900
118,583
+0.11(+3.94%)
Aug 10, 2016
2.800
2.870
2.710
2.790
75,956
+0.03(+1.09%)
Aug 09, 2016
2.830
2.873
2.740
2.760
136,736
-0.04(-1.43%)
Aug 08, 2016
2.770
2.865
2.710
2.800
206,947
+0.13(+4.87%)
Aug 05, 2016
2.630
2.760
2.620
2.670
236,002
+0.05(+1.91%)
Aug 04, 2016
2.600
2.700
2.560
2.620
338,096
+0.03(+1.16%)
Aug 03, 2016
2.510
2.600
2.470
2.590
151,859
+0.06(+2.37%)
Aug 02, 2016
2.580
2.613
2.500
2.530
145,723
-0.06(-2.32%)
Aug 01, 2016
2.620
2.700
2.531
2.590
103,516
-0.06(-2.26%)
Jul 29, 2016
2.570
2.670
2.500
2.650
181,595
+0.07(+2.71%)
Jul 28, 2016
2.530
2.650
2.500
2.580
141,370
+0.05(+1.98%)
Jul 27, 2016
2.580
2.590
2.510
2.530
55,247
-0.03(-1.17%)
Jul 26, 2016
2.590
2.640
2.500
2.560
108,812
+0.01(+0.39%)
Jul 25, 2016
2.550
2.610
2.500
2.550
144,041
+0.02(+0.79%)
Jul 22, 2016
2.650
2.689
2.500
2.530
188,978
-0.06(-2.32%)
Jul 21, 2016
2.700
2.790
2.590
2.590
148,912
-0.11(-4.07%)
Jul 20, 2016
2.730
2.750
2.680
2.700
170,446
-0.02(-0.74%)
Jul 19, 2016
2.770
2.880
2.710
2.720
131,217
-0.05(-1.81%)
Jul 18, 2016
2.710
2.840
2.710
2.770
123,366
+0.05(+1.84%)
Jul 15, 2016
2.720
2.800
2.700
2.720
150,186
-0.01(-0.37%)
Jul 14, 2016
2.730
2.740
2.610
2.730
197,354
-0.02(-0.73%)
Jul 13, 2016
2.810
2.810
2.700
2.750
156,350
-0.01(-0.36%)
Jul 12, 2016
2.820
2.920
2.650
2.760
297,689
-0.21(-7.07%)
Jul 11, 2016
2.850
3.010
2.800
2.970
292,918
+0.20(+7.22%)
Jul 08, 2016
2.900
3.040
2.760
2.770
247,837
-0.07(-2.46%)
Jul 07, 2016
2.910
2.990
2.710
2.840
90,880
+0.06(+2.16%)
Jul 05, 2016
2.840
2.840
2.720
2.780
146,727
-0.11(-3.81%)
Jul 01, 2016
2.790
2.890
2.890
2.890
115,400
+0.10(+3.58%)
Jun 30, 2016
2.760
2.840
2.720
2.790
240,488
+0.05(+1.82%)
Jun 29, 2016
2.820
2.850
2.720
2.740
160,041
-0.02(-0.72%)
Jun 28, 2016
2.790
2.850
2.750
2.760
105,845
+0.04(+1.47%)
Jun 27, 2016
2.920
3.070
2.720
2.720
242,154
-0.24(-8.11%)
Jun 24, 2016
3.020
3.020
2.870
2.960
2,058,326
-0.15(-4.82%)
Jun 23, 2016
3.110
3.220
3.030
3.110
284,381
+0.07(+2.30%)
Jun 22, 2016
3.220
3.220
3.040
3.040
136,779
-0.14(-4.40%)
Jun 21, 2016
3.150
3.240
3.110
3.180
103,131
+0.01(+0.32%)
Jun 20, 2016
3.380
3.450
3.150
3.170
118,770
-0.19(-5.65%)
Jun 17, 2016
3.190
3.440
3.190
3.360
231,824
+0.18(+5.66%)
Jun 16, 2016
3.020
3.208
3.000
3.180
181,117
+0.12(+3.92%)
Jun 15, 2016
3.060
3.160
3.000
3.060
134,810
+0.01(+0.33%)
Jun 14, 2016
3.090
3.140
3.020
3.050
73,030
-0.03(-0.97%)
Jun 13, 2016
3.020
3.180
3.020
3.080
75,230
+0.03(+0.98%)
Jun 10, 2016
3.100
3.120
3.001
3.050
113,415
-0.07(-2.24%)
Jun 09, 2016
3.250
3.270
3.090
3.120
90,180
-0.17(-5.17%)
Jun 08, 2016
3.190
3.319
3.160
3.290
82,340
+0.12(+3.79%)
Jun 07, 2016
3.280
3.370
3.160
3.170
275,597
-0.06(-1.86%)
Jun 06, 2016
3.130
3.259
2.990
3.230
160,890
+0.14(+4.53%)
Jun 03, 2016
3.160
3.160
3.000
3.090
187,959
-0.07(-2.22%)
Jun 02, 2016
3.280
3.380
3.150
3.160
101,837
-0.15(-4.53%)
Jun 01, 2016
3.270
3.340
3.210
3.310
57,885
+0.00(+0.00%)
May 31, 2016
3.210
3.340
3.160
3.310
101,330
+0.09(+2.80%)
May 27, 2016
3.150
3.220
3.220
3.220
63,000
+0.06(+1.90%)
May 26, 2016
3.230
3.240
3.090
3.160
70,544
-0.03(-0.94%)
May 25, 2016
3.070
3.240
3.050
3.190
154,066
+0.16(+5.28%)
May 24, 2016
3.020
3.140
2.980
3.030
284,753
+0.06(+2.02%)
May 23, 2016
3.110
3.270
2.940
2.970
350,178
-0.11(-3.57%)
May 20, 2016
3.200
3.470
3.070
3.080
227,959
-0.09(-2.84%)
May 19, 2016
3.270
3.360
3.160
3.170
165,343
-0.09(-2.76%)
May 18, 2016
3.350
3.350
3.170
3.260
115,492
+0.01(+0.31%)
May 17, 2016
3.450
3.500
3.100
3.250
425,359
-0.55(-14.47%)
May 16, 2016
3.970
4.110
3.800
3.800
168,133
-0.15(-3.80%)
May 13, 2016
4.060
4.185
3.930
3.950
82,760
-0.14(-3.42%)
May 12, 2016
4.130
4.230
3.840
4.090
129,800
-0.05(-1.21%)
May 11, 2016
4.150
4.260
4.120
4.140
64,650
-0.04(-0.96%)
May 10, 2016
4.180
4.250
4.130
4.180
53,672
+0.04(+0.97%)
May 09, 2016
4.300
4.350
4.130
4.140
114,254
-0.19(-4.39%)
May 06, 2016
4.150
4.490
4.140
4.330
165,821
+0.18(+4.34%)
May 05, 2016
4.370
4.390
4.150
4.150
62,652
-0.22(-5.03%)
May 04, 2016
4.390
4.570
4.350
4.370
89,071
-0.06(-1.47%)
May 03, 2016
4.540
4.600
4.320
4.435
64,230
-0.15(-3.17%)
May 02, 2016
4.540
4.580
4.410
4.580
60,660
+0.09(+2.00%)
Apr 29, 2016
4.720
4.765
4.450
4.490
75,464
-0.20(-4.26%)
Apr 28, 2016
4.670
4.850
4.640
4.690
50,070
+0.02(+0.43%)
Apr 27, 2016
4.650
4.675
4.527
4.670
36,540
+0.05(+1.08%)
Apr 26, 2016
4.570
4.710
4.540
4.620
44,680
+0.04(+0.87%)
Apr 25, 2016
4.590
4.690
4.410
4.580
73,942
+0.00(+0.00%)
Apr 22, 2016
4.380
4.590
4.380
4.580
55,440
+0.23(+5.29%)
Apr 21, 2016
4.510
4.600
4.320
4.350
78,958
-0.15(-3.33%)
Apr 20, 2016
4.580
4.780
4.500
4.500
59,930
-0.08(-1.75%)
Apr 19, 2016
4.420
4.640
4.400
4.580
102,395
+0.15(+3.39%)
Apr 18, 2016
4.410
4.610
4.365
4.430
55,291
-0.02(-0.45%)
Apr 15, 2016
4.470
4.650
4.400
4.450
30,545
-0.06(-1.33%)
Apr 14, 2016
4.600
4.610
4.450
4.510
34,822
-0.01(-0.22%)
Apr 13, 2016
4.240
4.590
4.240
4.520
124,382
+0.33(+7.88%)
Apr 12, 2016
4.150
4.430
4.120
4.190
163,879
+0.05(+1.21%)
Apr 11, 2016
4.030
4.220
4.030
4.140
88,901
+0.11(+2.73%)
Apr 08, 2016
4.040
4.060
3.920
4.030
121,425
+0.03(+0.75%)
Apr 07, 2016
4.090
4.200
3.950
4.000
393,857
-0.15(-3.61%)
Apr 06, 2016
4.100
4.150
3.970
4.150
81,280
+0.04(+0.97%)
Apr 05, 2016
4.330
4.350
4.110
4.110
75,373
-0.26(-5.95%)
Apr 04, 2016
4.470
4.520
4.330
4.370
118,103
-0.08(-1.80%)
Apr 01, 2016
4.450
4.530
4.390
4.450
59,479
-0.02(-0.45%)
Mar 31, 2016
4.620
4.660
4.470
4.470
101,406
-0.13(-2.83%)
Mar 30, 2016
4.770
4.850
4.550
4.600
70,860
-0.12(-2.54%)
Mar 29, 2016
4.550
4.550
4.500
4.720
57,952
+0.15(+3.28%)
Mar 28, 2016
4.560
4.850
4.410
4.570
66,313
+0.04(+0.88%)
Mar 24, 2016
4.370
4.530
4.530
4.530
96,000
+0.15(+3.42%)
Mar 23, 2016
4.710
4.814
4.370
4.380
68,343
-0.36(-7.59%)
Mar 22, 2016
4.890
4.890
4.590
4.740
52,236
-0.18(-3.66%)
Mar 21, 2016
4.890
5.170
4.840
4.920
80,609
+0.03(+0.61%)
Mar 18, 2016
4.760
4.930
4.450
4.890
189,188
+0.16(+3.38%)
Mar 17, 2016
4.510
4.780
4.470
4.730
50,954
+0.19(+4.19%)
Mar 16, 2016
4.450
4.833
4.420
4.540
76,219
+0.06(+1.34%)
Mar 15, 2016
4.630
4.660
4.420
4.480
63,884
-0.16(-3.45%)
Mar 14, 2016
4.600
4.680
4.360
4.640
120,955
+0.09(+1.98%)
Mar 11, 2016
4.430
4.560
4.400
4.550
68,993
+0.19(+4.36%)
Mar 10, 2016
4.410
4.450
4.160
4.360
68,964
-0.01(-0.23%)
Mar 09, 2016
4.800
4.800
4.315
4.370
180,279
-0.42(-8.77%)
Mar 08, 2016
4.650
4.940
4.500
4.790
133,599
+0.09(+1.91%)
Mar 07, 2016
4.460
4.830
4.460
4.700
168,414
+0.25(+5.62%)
Mar 04, 2016
4.050
4.690
4.050
4.450
150,177
+0.41(+10.15%)
Mar 03, 2016
4.060
4.170
3.950
4.040
183,894
-0.02(-0.49%)
Mar 02, 2016
4.120
4.120
3.960
4.060
124,001
-0.09(-2.17%)
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.