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
Cytosorbents Cor
(NQ:
CTSO
)
0.8880
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2016
5.200
5.300
4.895
5.160
144,291
+0.04(+0.78%)
Feb 26, 2016
4.940
5.870
4.940
5.120
326,766
+0.47(+10.11%)
Feb 25, 2016
4.370
4.740
4.240
4.650
64,104
+0.28(+6.41%)
Feb 24, 2016
4.130
4.460
4.060
4.370
93,806
+0.10(+2.34%)
Feb 23, 2016
4.460
4.480
4.100
4.270
102,970
-0.09(-2.06%)
Feb 22, 2016
4.100
4.490
4.100
4.360
119,779
+0.27(+6.60%)
Feb 19, 2016
3.920
4.200
3.800
4.090
51,171
+0.18(+4.60%)
Feb 18, 2016
4.020
4.113
3.800
3.910
44,937
-0.04(-1.01%)
Feb 17, 2016
3.850
4.110
3.830
3.950
110,316
+0.09(+2.33%)
Feb 16, 2016
3.700
3.950
3.700
3.860
76,535
+0.33(+9.35%)
Feb 12, 2016
3.220
3.530
3.530
3.530
84,500
+0.32(+9.97%)
Feb 11, 2016
3.410
3.430
3.110
3.210
86,132
-0.20(-5.87%)
Feb 10, 2016
3.550
3.700
3.400
3.410
55,251
-0.15(-4.21%)
Feb 09, 2016
3.620
3.710
3.550
3.560
36,339
-0.11(-3.00%)
Feb 08, 2016
3.650
3.890
3.550
3.670
62,671
-0.03(-0.81%)
Feb 05, 2016
3.960
4.040
3.580
3.700
127,460
-0.25(-6.33%)
Feb 04, 2016
3.570
3.980
3.570
3.950
43,341
+0.34(+9.42%)
Feb 03, 2016
3.960
3.980
3.610
3.610
71,400
-0.35(-8.84%)
Feb 02, 2016
3.910
4.050
3.900
3.960
36,848
+0.01(+0.25%)
Feb 01, 2016
3.830
3.990
3.670
3.950
75,143
+0.11(+2.86%)
Jan 29, 2016
3.650
3.982
3.580
3.840
74,073
+0.20(+5.49%)
Jan 28, 2016
3.910
3.910
3.620
3.640
81,073
-0.28(-7.14%)
Jan 27, 2016
3.940
4.030
3.810
3.920
46,282
-0.03(-0.76%)
Jan 26, 2016
3.920
4.030
3.800
3.950
47,916
+0.08(+2.07%)
Jan 25, 2016
4.020
4.080
3.830
3.870
79,170
-0.22(-5.38%)
Jan 22, 2016
4.060
4.220
3.960
4.090
89,657
+0.04(+1.11%)
Jan 21, 2016
4.150
4.370
4.030
4.045
75,054
-0.08(-2.06%)
Jan 20, 2016
4.010
4.225
3.500
4.130
290,775
+0.10(+2.48%)
Jan 19, 2016
4.300
4.460
4.030
4.030
121,429
-0.28(-6.50%)
Jan 15, 2016
4.230
4.310
4.310
4.310
128,100
-0.05(-1.15%)
Jan 14, 2016
4.270
4.539
4.257
4.360
74,857
+0.08(+1.87%)
Jan 13, 2016
4.890
4.960
4.060
4.280
170,547
-0.58(-11.93%)
Jan 12, 2016
4.810
5.139
4.800
4.860
87,057
+0.15(+3.18%)
Jan 11, 2016
4.970
5.150
4.590
4.710
153,392
-0.04(-0.74%)
Jan 08, 2016
4.700
4.900
4.610
4.745
78,399
-0.05(-1.15%)
Jan 07, 2016
5.000
5.000
4.500
4.800
314,828
-0.37(-7.16%)
Jan 06, 2016
5.490
5.547
5.150
5.170
108,044
-0.46(-8.17%)
Jan 05, 2016
5.833
5.833
5.470
5.630
73,232
-0.05(-0.88%)
Jan 04, 2016
5.500
5.850
5.500
5.680
119,713
+0.11(+1.97%)
Dec 31, 2015
6.040
5.570
5.570
5.570
274,900
-0.50(-8.24%)
Dec 30, 2015
6.140
6.220
6.020
6.070
79,724
-0.09(-1.46%)
Dec 29, 2015
6.040
6.330
6.020
6.160
56,087
+0.04(+0.65%)
Dec 28, 2015
6.280
6.340
6.040
6.120
105,889
-0.23(-3.62%)
Dec 24, 2015
6.360
6.350
6.350
6.350
28,300
-0.02(-0.31%)
Dec 23, 2015
6.520
6.704
6.300
6.370
85,095
-0.15(-2.30%)
Dec 22, 2015
6.400
6.520
6.270
6.520
41,478
+0.11(+1.72%)
Dec 21, 2015
6.800
6.890
6.140
6.410
182,930
-0.76(-10.60%)
Dec 18, 2015
7.200
7.400
7.170
7.170
50,976
-0.02(-0.28%)
Dec 17, 2015
7.120
7.200
6.990
7.190
38,860
+0.12(+1.70%)
Dec 16, 2015
7.085
7.090
7.010
7.070
31,860
+0.11(+1.58%)
Dec 15, 2015
6.840
7.040
6.734
6.960
55,544
+0.19(+2.81%)
Dec 14, 2015
6.870
7.000
6.600
6.770
55,332
-0.12(-1.74%)
Dec 11, 2015
7.000
7.060
6.840
6.890
19,061
-0.20(-2.82%)
Dec 10, 2015
7.010
7.170
6.940
7.090
19,718
+0.04(+0.57%)
Dec 09, 2015
7.070
7.080
6.950
7.050
36,571
-0.03(-0.42%)
Dec 08, 2015
7.020
7.300
6.950
7.080
18,561
-0.01(-0.14%)
Dec 07, 2015
6.980
7.090
6.820
7.090
22,064
+0.13(+1.87%)
Dec 04, 2015
6.950
7.010
6.890
6.960
16,762
+0.04(+0.58%)
Dec 03, 2015
7.110
7.180
6.760
6.920
44,151
-0.22(-3.08%)
Dec 02, 2015
7.360
7.360
6.970
7.140
41,151
-0.26(-3.51%)
Dec 01, 2015
7.040
7.480
6.880
7.400
83,171
+0.13(+1.79%)
Nov 30, 2015
7.080
7.440
7.080
7.270
68,921
+0.19(+2.68%)
Nov 27, 2015
6.930
7.129
6.840
7.080
20,269
+0.15(+2.16%)
Nov 25, 2015
6.580
6.930
6.930
6.930
69,200
+0.32(+4.84%)
Nov 24, 2015
6.590
6.660
6.530
6.610
28,417
-0.08(-1.20%)
Nov 23, 2015
6.520
6.690
6.480
6.690
39,858
+0.10(+1.52%)
Nov 20, 2015
6.540
6.700
6.460
6.590
71,147
+0.12(+1.85%)
Nov 19, 2015
6.600
6.600
6.360
6.470
66,110
-0.07(-1.07%)
Nov 18, 2015
6.460
6.670
6.450
6.540
64,837
+0.15(+2.35%)
Nov 17, 2015
6.820
6.820
6.300
6.390
109,946
-0.29(-4.34%)
Nov 16, 2015
7.100
7.100
6.600
6.680
103,778
-0.32(-4.57%)
Nov 13, 2015
7.000
7.540
6.850
7.000
439,224
-0.81(-10.37%)
Nov 12, 2015
7.980
8.028
7.750
7.810
118,116
-0.17(-2.13%)
Nov 11, 2015
7.970
8.090
7.910
7.980
76,332
-0.02(-0.25%)
Nov 10, 2015
7.930
8.000
7.800
8.000
68,602
+0.00(+0.00%)
Nov 09, 2015
7.940
8.100
7.892
8.000
139,642
+0.10(+1.27%)
Nov 06, 2015
7.860
7.950
7.700
7.900
70,227
+0.15(+1.94%)
Nov 05, 2015
7.780
7.810
7.650
7.750
76,111
-0.09(-1.15%)
Nov 04, 2015
7.890
7.950
7.600
7.840
76,835
+0.03(+0.38%)
Nov 03, 2015
7.740
7.820
7.550
7.810
111,395
+0.06(+0.84%)
Nov 02, 2015
7.300
7.880
7.300
7.745
100,722
+0.30(+4.10%)
Oct 30, 2015
7.500
7.530
7.040
7.440
139,413
-0.08(-1.06%)
Oct 29, 2015
7.480
7.780
7.330
7.520
250,400
+0.12(+1.62%)
Oct 28, 2015
6.980
7.470
6.980
7.400
213,321
+0.57(+8.35%)
Oct 27, 2015
6.400
6.900
6.400
6.830
163,142
+0.24(+3.64%)
Oct 26, 2015
6.100
6.590
6.000
6.590
103,960
+0.52(+8.57%)
Oct 23, 2015
6.160
6.190
6.070
6.070
67,356
-0.05(-0.82%)
Oct 22, 2015
6.150
6.180
6.060
6.120
62,851
+0.00(+0.00%)
Oct 21, 2015
6.240
6.280
6.100
6.120
117,468
-0.09(-1.45%)
Oct 20, 2015
6.250
6.350
6.200
6.210
48,085
-0.06(-0.96%)
Oct 19, 2015
6.200
6.350
6.100
6.270
107,837
+0.06(+0.97%)
Oct 16, 2015
6.170
6.315
6.160
6.210
113,380
+0.01(+0.16%)
Oct 15, 2015
6.310
6.350
6.190
6.200
55,479
-0.11(-1.74%)
Oct 14, 2015
6.230
6.350
6.150
6.310
91,999
+0.10(+1.61%)
Oct 13, 2015
6.190
6.450
6.190
6.210
46,733
-0.12(-1.90%)
Oct 12, 2015
6.250
6.400
6.250
6.330
24,367
+0.06(+0.96%)
Oct 09, 2015
6.400
6.520
6.227
6.270
66,857
-0.08(-1.26%)
Oct 08, 2015
6.510
6.740
6.210
6.350
83,502
-0.20(-3.05%)
Oct 07, 2015
6.410
6.580
6.390
6.550
79,163
+0.13(+2.02%)
Oct 06, 2015
6.440
6.865
6.370
6.420
92,471
-0.02(-0.31%)
Oct 05, 2015
6.400
6.840
6.310
6.440
104,195
+0.16(+2.55%)
Oct 02, 2015
6.130
6.450
6.130
6.280
85,106
+0.11(+1.78%)
Oct 01, 2015
6.290
6.400
6.130
6.170
113,662
-0.14(-2.22%)
Sep 30, 2015
6.370
6.520
6.300
6.310
39,408
+0.01(+0.16%)
Sep 29, 2015
6.370
6.490
6.200
6.300
138,281
-0.04(-0.63%)
Sep 28, 2015
6.440
6.440
6.300
6.340
78,973
-0.15(-2.31%)
Sep 25, 2015
6.720
6.880
6.400
6.490
98,572
-0.13(-1.96%)
Sep 24, 2015
6.500
6.680
6.390
6.620
82,915
+0.10(+1.53%)
Sep 23, 2015
6.730
6.750
6.420
6.520
79,493
-0.24(-3.55%)
Sep 22, 2015
6.800
6.835
6.620
6.760
103,706
-0.10(-1.46%)
Sep 21, 2015
6.980
7.000
6.770
6.860
38,541
-0.08(-1.15%)
Sep 18, 2015
6.600
6.940
6.600
6.940
56,154
+0.23(+3.43%)
Sep 17, 2015
6.700
6.799
6.600
6.710
73,549
+0.01(+0.15%)
Sep 16, 2015
6.850
6.890
6.680
6.700
71,763
-0.10(-1.47%)
Sep 15, 2015
6.810
7.000
6.800
6.800
39,292
-0.06(-0.87%)
Sep 14, 2015
7.170
7.200
6.810
6.860
103,984
-0.33(-4.59%)
Sep 11, 2015
7.000
7.220
6.900
7.190
59,859
+0.08(+1.13%)
Sep 10, 2015
7.260
7.310
7.050
7.110
119,972
-0.33(-4.44%)
Sep 09, 2015
7.490
7.490
7.310
7.440
40,474
+0.07(+0.95%)
Sep 08, 2015
7.450
7.480
7.350
7.370
46,379
+0.00(+0.00%)
Sep 04, 2015
7.200
7.370
7.370
7.370
53,500
+0.12(+1.66%)
Sep 03, 2015
7.410
7.500
7.175
7.250
68,471
-0.09(-1.23%)
Sep 02, 2015
7.000
7.480
7.000
7.340
137,529
+0.40(+5.76%)
Sep 01, 2015
6.790
7.140
6.510
6.940
53,425
+0.04(+0.58%)
Aug 31, 2015
6.660
7.050
6.650
6.900
78,497
+0.24(+3.60%)
Aug 28, 2015
6.310
6.920
6.310
6.660
46,284
+0.32(+5.05%)
Aug 27, 2015
6.580
6.600
6.250
6.340
78,537
-0.16(-2.46%)
Aug 26, 2015
6.490
6.560
6.300
6.500
91,515
+0.20(+3.17%)
Aug 25, 2015
6.520
6.850
6.300
6.300
127,014
-0.12(-1.87%)
Aug 24, 2015
6.510
6.815
5.750
6.420
198,340
-0.53(-7.63%)
Aug 21, 2015
6.820
7.210
6.820
6.950
73,785
-0.18(-2.52%)
Aug 20, 2015
7.500
7.600
7.100
7.130
110,459
-0.47(-6.18%)
Aug 19, 2015
7.700
7.700
7.360
7.600
52,098
-0.10(-1.30%)
Aug 18, 2015
7.700
7.740
7.270
7.700
113,988
+0.02(+0.26%)
Aug 17, 2015
6.860
7.750
6.860
7.680
327,789
+0.82(+11.95%)
Aug 14, 2015
7.000
7.360
6.600
6.860
349,394
+0.68(+11.00%)
Aug 13, 2015
6.420
6.470
6.030
6.180
73,238
-0.24(-3.66%)
Aug 12, 2015
6.450
6.560
6.280
6.415
49,564
-0.08(-1.16%)
Aug 11, 2015
6.480
6.630
6.400
6.490
78,134
+0.01(+0.15%)
Aug 10, 2015
6.480
6.870
6.400
6.480
42,908
-0.04(-0.61%)
Aug 07, 2015
6.440
6.540
6.260
6.520
45,140
+0.00(+0.00%)
Aug 06, 2015
6.810
6.839
6.300
6.520
202,530
-0.30(-4.40%)
Aug 05, 2015
6.880
6.910
6.700
6.820
37,630
+0.02(+0.29%)
Aug 04, 2015
6.580
6.930
6.580
6.800
64,648
+0.18(+2.80%)
Aug 03, 2015
6.530
6.750
6.500
6.615
43,973
+0.08(+1.30%)
Jul 31, 2015
6.420
6.640
6.420
6.530
62,354
+0.15(+2.35%)
Jul 30, 2015
6.500
6.500
6.230
6.380
55,360
-0.14(-2.15%)
Jul 29, 2015
6.110
6.550
6.030
6.520
44,816
+0.42(+6.89%)
Jul 28, 2015
6.170
6.190
5.980
6.100
47,455
+0.03(+0.49%)
Jul 27, 2015
6.250
6.260
5.950
6.070
109,254
-0.22(-3.50%)
Jul 24, 2015
6.400
6.640
6.215
6.290
77,416
-0.22(-3.38%)
Jul 23, 2015
6.550
6.660
6.160
6.510
96,417
-0.14(-2.11%)
Jul 22, 2015
6.630
6.780
6.580
6.650
37,031
+0.01(+0.15%)
Jul 21, 2015
6.684
6.850
6.400
6.640
57,179
+0.07(+1.07%)
Jul 20, 2015
6.750
7.000
6.400
6.570
64,807
-0.23(-3.38%)
Jul 17, 2015
6.621
6.880
6.510
6.800
65,404
+0.29(+4.45%)
Jul 16, 2015
6.450
6.560
6.280
6.510
58,013
+0.08(+1.24%)
Jul 15, 2015
6.550
6.820
6.350
6.430
94,694
-0.22(-3.31%)
Jul 14, 2015
6.530
6.820
6.360
6.650
71,944
+0.13(+1.99%)
Jul 13, 2015
6.210
6.550
6.172
6.520
105,995
+0.32(+5.16%)
Jul 10, 2015
5.880
6.200
5.800
6.200
83,174
+0.40(+6.90%)
Jul 09, 2015
6.200
6.250
5.750
5.800
135,842
-0.35(-5.69%)
Jul 08, 2015
6.130
6.280
5.950
6.150
97,856
-0.09(-1.44%)
Jul 07, 2015
6.320
6.320
6.130
6.240
48,664
-0.11(-1.73%)
Jul 06, 2015
6.200
6.420
6.170
6.350
33,207
-0.07(-1.09%)
Jul 02, 2015
6.470
6.420
6.420
6.420
33,300
-0.05(-0.77%)
Jul 01, 2015
6.210
6.470
6.160
6.470
53,335
+0.33(+5.37%)
Jun 30, 2015
6.140
6.240
6.080
6.140
61,408
-0.04(-0.65%)
Jun 29, 2015
6.460
6.500
5.860
6.180
210,510
-0.47(-7.07%)
Jun 26, 2015
7.330
7.420
6.360
6.650
282,916
-0.61(-8.40%)
Jun 25, 2015
7.140
7.640
7.050
7.260
351,726
+0.11(+1.54%)
Jun 24, 2015
6.730
7.200
6.700
7.150
167,010
+0.60(+9.16%)
Jun 23, 2015
6.080
6.750
5.880
6.550
200,264
+0.47(+7.73%)
Jun 22, 2015
5.750
6.080
5.670
6.080
65,707
+0.54(+9.75%)
Jun 19, 2015
5.200
5.600
5.170
5.540
147,909
+0.34(+6.54%)
Jun 18, 2015
5.820
5.880
5.180
5.200
227,182
-0.61(-10.50%)
Jun 17, 2015
6.010
6.190
5.810
5.810
181,862
-0.22(-3.65%)
Jun 16, 2015
6.090
6.190
6.020
6.030
95,819
-0.13(-2.11%)
Jun 15, 2015
6.340
6.400
6.080
6.160
100,622
-0.23(-3.60%)
Jun 12, 2015
6.330
6.500
6.300
6.390
73,777
-0.01(-0.16%)
Jun 11, 2015
6.210
6.450
6.190
6.400
79,036
+0.13(+2.07%)
Jun 10, 2015
6.220
6.300
6.080
6.270
87,874
+0.01(+0.16%)
Jun 09, 2015
6.180
6.297
6.180
6.260
88,139
+0.05(+0.81%)
Jun 08, 2015
6.210
6.290
6.100
6.210
104,237
+0.02(+0.32%)
Jun 05, 2015
6.220
6.320
6.110
6.190
70,099
+0.04(+0.65%)
Jun 04, 2015
6.400
6.500
6.000
6.150
165,400
-0.23(-3.61%)
Jun 03, 2015
6.350
6.460
6.300
6.380
75,008
+0.04(+0.63%)
Jun 02, 2015
6.270
6.490
6.200
6.340
110,219
+0.04(+0.63%)
Jun 01, 2015
6.300
6.400
6.250
6.300
53,937
+0.00(+0.00%)
May 29, 2015
6.150
6.350
6.120
6.300
108,721
+0.04(+0.64%)
May 28, 2015
6.550
6.790
6.110
6.260
204,612
-0.25(-3.84%)
May 27, 2015
6.120
6.590
6.090
6.510
137,747
+0.42(+6.90%)
May 26, 2015
6.150
6.200
6.060
6.090
84,978
-0.01(-0.16%)
May 22, 2015
6.200
6.100
6.100
6.100
73,900
-0.10(-1.61%)
May 21, 2015
6.130
6.200
6.040
6.200
52,966
+0.03(+0.49%)
May 20, 2015
6.210
6.365
6.020
6.170
104,508
+0.01(+0.16%)
May 19, 2015
6.290
6.420
6.080
6.160
114,856
-0.08(-1.28%)
May 18, 2015
5.990
6.510
5.850
6.240
190,215
+0.31(+5.23%)
May 15, 2015
5.960
6.150
5.680
5.930
193,045
+0.00(+0.00%)
May 14, 2015
6.370
6.370
5.740
5.930
488,311
-0.44(-6.91%)
May 13, 2015
7.060
7.060
6.272
6.370
383,299
-0.51(-7.41%)
May 12, 2015
7.100
7.100
6.690
6.880
438,810
-0.23(-3.23%)
May 11, 2015
7.610
7.990
7.020
7.110
552,014
-1.07(-13.08%)
May 08, 2015
7.850
8.190
7.640
8.180
262,599
+0.57(+7.49%)
May 07, 2015
7.190
7.610
7.090
7.610
126,614
+0.40(+5.55%)
May 06, 2015
7.210
7.310
7.040
7.210
84,749
+0.07(+0.98%)
May 05, 2015
7.270
7.280
7.000
7.140
107,904
-0.03(-0.42%)
May 04, 2015
7.000
7.300
6.960
7.170
134,071
+0.26(+3.76%)
May 01, 2015
7.180
7.180
6.870
6.910
137,882
-0.14(-1.99%)
Apr 30, 2015
6.900
7.060
6.815
7.050
161,520
+0.09(+1.29%)
Apr 29, 2015
6.990
7.150
6.870
6.960
151,339
+0.00(+0.00%)
Apr 28, 2015
7.140
7.300
6.870
6.960
203,672
-0.15(-2.11%)
Apr 27, 2015
7.750
8.090
7.000
7.110
253,240
-0.41(-5.45%)
Apr 24, 2015
7.500
8.300
7.401
7.520
488,749
+0.50(+7.12%)
Apr 23, 2015
7.140
7.180
6.800
7.020
302,259
-0.11(-1.54%)
Apr 22, 2015
7.220
7.280
7.040
7.130
162,151
-0.06(-0.83%)
Apr 21, 2015
7.470
7.470
7.180
7.190
72,933
-0.22(-2.97%)
Apr 20, 2015
7.460
7.550
7.100
7.410
293,914
-0.04(-0.54%)
Apr 17, 2015
7.440
7.520
7.320
7.450
135,415
-0.05(-0.67%)
Apr 16, 2015
7.480
7.500
7.250
7.500
196,614
+0.21(+2.88%)
Apr 15, 2015
7.420
7.548
7.180
7.290
209,412
-0.12(-1.62%)
Apr 14, 2015
7.600
7.660
7.279
7.410
329,487
-0.19(-2.50%)
Apr 13, 2015
8.140
8.200
7.290
7.600
847,067
-0.60(-7.32%)
Apr 10, 2015
8.270
8.620
8.170
8.200
229,393
-0.12(-1.44%)
Apr 09, 2015
8.230
8.675
8.100
8.320
340,498
+0.25(+3.10%)
Apr 08, 2015
8.550
8.840
7.950
8.070
460,395
-0.14(-1.71%)
Apr 07, 2015
7.450
8.880
7.310
8.210
749,796
+0.91(+12.47%)
Apr 06, 2015
7.600
7.920
7.040
7.300
730,752
-0.41(-5.32%)
Apr 02, 2015
8.880
7.710
7.710
7.710
1,898,300
-1.31(-14.52%)
Apr 01, 2015
8.500
10.67
8.250
9.020
2,307,658
-4.17(-31.61%)
Mar 31, 2015
14.00
14.00
12.90
13.19
627,300
-0.68(-4.90%)
Mar 30, 2015
14.48
14.70
13.55
13.87
382,006
-0.43(-3.01%)
Mar 27, 2015
13.89
14.48
13.80
14.30
254,359
+0.26(+1.85%)
Mar 26, 2015
14.18
14.41
13.71
14.04
227,319
-0.28(-1.96%)
Mar 25, 2015
14.55
14.72
13.81
14.32
264,409
-0.25(-1.72%)
Mar 24, 2015
14.77
15.24
13.50
14.57
578,702
-0.42(-2.80%)
Mar 23, 2015
14.45
15.10
14.29
14.99
477,370
+0.86(+6.09%)
Mar 20, 2015
13.95
14.25
13.44
14.13
861,220
+0.29(+2.10%)
Mar 19, 2015
13.71
13.94
13.45
13.84
271,285
+0.35(+2.59%)
Mar 18, 2015
13.05
13.77
12.61
13.49
361,287
+0.45(+3.45%)
Mar 17, 2015
13.00
13.24
12.03
13.04
350,316
+0.15(+1.16%)
Mar 16, 2015
11.96
12.95
11.68
12.89
493,700
+0.99(+8.32%)
Mar 13, 2015
11.25
11.90
11.20
11.90
162,506
+0.61(+5.40%)
Mar 12, 2015
11.38
11.48
11.05
11.29
86,901
-0.06(-0.53%)
Mar 11, 2015
11.11
11.50
11.11
11.35
83,654
+0.21(+1.89%)
Mar 10, 2015
11.85
11.85
11.00
11.14
142,855
-0.54(-4.62%)
Mar 09, 2015
11.50
11.85
11.50
11.68
108,682
+0.28(+2.46%)
Mar 06, 2015
10.76
11.57
10.76
11.40
163,530
+0.60(+5.56%)
Mar 05, 2015
11.09
11.11
10.75
10.80
132,040
-0.07(-0.64%)
Mar 04, 2015
10.85
10.99
10.78
10.87
150,370
-0.06(-0.55%)
Mar 03, 2015
11.49
11.53
10.85
10.93
175,898
-0.46(-4.04%)
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.