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
Huttig Bldg Products
(NQ:
HBP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 2, 2022
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 (%)
Mar 31, 2017
8.200
8.300
8.000
8.140
36,322
-0.10(-1.21%)
Mar 30, 2017
8.330
8.350
8.140
8.240
98,415
-0.09(-1.08%)
Mar 29, 2017
8.250
8.350
8.120
8.330
69,127
+0.06(+0.73%)
Mar 28, 2017
8.250
8.290
8.140
8.270
45,314
+0.06(+0.73%)
Mar 27, 2017
8.160
8.210
7.883
8.210
88,928
+0.01(+0.12%)
Mar 24, 2017
7.760
8.250
7.760
8.200
95,349
+0.41(+5.26%)
Mar 23, 2017
7.730
7.990
7.560
7.790
31,433
+0.06(+0.78%)
Mar 22, 2017
7.700
7.880
7.420
7.730
70,062
-0.05(-0.64%)
Mar 21, 2017
7.970
7.990
7.507
7.780
110,464
-0.19(-2.38%)
Mar 20, 2017
8.250
8.290
7.885
7.970
156,476
-0.32(-3.86%)
Mar 17, 2017
8.000
8.290
7.850
8.290
111,793
+0.32(+4.02%)
Mar 16, 2017
7.550
9.020
7.550
7.970
383,790
+0.40(+5.28%)
Mar 15, 2017
7.710
7.750
7.520
7.570
114,349
-0.16(-2.07%)
Mar 14, 2017
7.680
7.750
7.510
7.730
108,040
+0.01(+0.13%)
Mar 13, 2017
7.750
7.750
7.550
7.720
134,553
-0.03(-0.39%)
Mar 10, 2017
7.620
7.750
7.500
7.750
90,917
+0.21(+2.79%)
Mar 09, 2017
7.720
7.750
7.460
7.540
120,444
-0.19(-2.46%)
Mar 08, 2017
7.500
7.770
7.450
7.730
135,539
+0.22(+2.93%)
Mar 07, 2017
6.950
7.600
6.940
7.510
303,112
+0.52(+7.44%)
Mar 06, 2017
6.950
7.020
6.900
6.990
74,202
+0.02(+0.29%)
Mar 03, 2017
6.950
7.000
6.910
6.970
65,840
+0.01(+0.14%)
Mar 02, 2017
6.950
7.040
6.550
6.960
133,929
-0.02(-0.29%)
Mar 01, 2017
6.660
6.980
6.660
6.980
110,452
+0.32(+4.80%)
Feb 28, 2017
6.590
6.700
6.500
6.660
60,236
+0.07(+1.06%)
Feb 27, 2017
6.370
6.620
6.360
6.590
180,282
+0.13(+2.01%)
Feb 24, 2017
6.520
6.590
6.510
6.460
22,690
-0.09(-1.37%)
Feb 23, 2017
6.590
6.620
6.510
6.550
12,434
-0.05(-0.76%)
Feb 22, 2017
6.550
6.620
6.520
6.600
35,138
+0.00(+0.00%)
Feb 21, 2017
6.540
6.650
6.500
6.600
50,320
+0.04(+0.61%)
Feb 17, 2017
6.560
6.560
6.560
0
-0.02(-0.30%)
Feb 16, 2017
6.680
6.740
6.560
6.580
47,856
-0.16(-2.37%)
Feb 15, 2017
6.660
6.740
6.510
6.740
48,337
+0.02(+0.30%)
Feb 14, 2017
6.730
6.770
6.620
6.720
35,884
-0.08(-1.18%)
Feb 13, 2017
6.920
6.950
6.650
6.800
31,930
-0.05(-0.73%)
Feb 10, 2017
6.710
6.910
6.660
6.850
35,079
+0.14(+2.09%)
Feb 09, 2017
6.600
6.840
6.560
6.710
36,862
+0.09(+1.36%)
Feb 08, 2017
6.690
6.710
6.550
6.620
44,733
-0.09(-1.34%)
Feb 07, 2017
6.920
7.080
6.710
6.710
71,408
-0.31(-4.42%)
Feb 06, 2017
7.090
7.180
6.859
7.020
154,971
-0.05(-0.71%)
Feb 03, 2017
6.840
7.100
6.840
7.070
52,085
+0.20(+2.91%)
Feb 02, 2017
6.800
6.940
6.580
6.870
38,361
-0.03(-0.43%)
Feb 01, 2017
6.780
6.900
6.500
6.900
36,708
+0.17(+2.53%)
Jan 31, 2017
6.620
6.750
6.460
6.730
27,825
+0.09(+1.36%)
Jan 30, 2017
6.900
6.970
6.600
6.640
47,738
-0.34(-4.87%)
Jan 27, 2017
6.990
7.090
6.720
6.980
44,504
-0.01(-0.14%)
Jan 26, 2017
7.050
7.194
6.960
6.990
42,787
-0.09(-1.27%)
Jan 25, 2017
6.800
7.150
6.705
7.080
90,320
+0.27(+3.96%)
Jan 24, 2017
6.680
6.900
6.680
6.810
65,730
+0.13(+1.95%)
Jan 23, 2017
6.650
6.790
6.580
6.680
44,590
-0.02(-0.30%)
Jan 20, 2017
6.460
6.700
6.430
6.700
75,399
+0.21(+3.24%)
Jan 19, 2017
6.550
6.600
6.327
6.490
56,726
-0.03(-0.46%)
Jan 18, 2017
6.500
6.590
6.320
6.520
77,479
+0.03(+0.46%)
Jan 17, 2017
6.400
6.610
6.400
6.490
91,266
+0.07(+1.09%)
Jan 13, 2017
6.420
6.420
6.420
0
+0.00(+0.00%)
Jan 12, 2017
6.650
6.750
6.400
6.420
45,233
-0.23(-3.46%)
Jan 11, 2017
6.630
6.650
6.450
6.650
42,827
+0.05(+0.76%)
Jan 10, 2017
6.890
6.890
6.410
6.600
76,801
+0.12(+1.85%)
Jan 09, 2017
6.500
6.560
6.410
6.480
62,240
-0.07(-1.07%)
Jan 06, 2017
6.640
6.750
6.550
6.550
61,256
-0.10(-1.50%)
Jan 05, 2017
6.500
6.720
6.480
6.650
105,918
+0.14(+2.15%)
Jan 04, 2017
6.450
6.726
6.370
6.510
96,569
+0.03(+0.46%)
Jan 03, 2017
6.600
6.700
6.440
6.480
114,236
-0.13(-1.97%)
Dec 30, 2016
6.610
6.610
6.610
0
+0.09(+1.38%)
Dec 29, 2016
6.480
6.650
6.480
6.520
39,623
+0.02(+0.31%)
Dec 28, 2016
6.530
6.660
6.180
6.500
139,839
-0.04(-0.61%)
Dec 27, 2016
6.730
6.788
6.420
6.540
132,683
-0.24(-3.54%)
Dec 23, 2016
6.780
6.780
6.780
0
+0.16(+2.42%)
Dec 22, 2016
6.840
6.920
6.520
6.620
73,355
-0.24(-3.50%)
Dec 21, 2016
6.780
6.950
6.770
6.860
67,505
+0.00(+0.00%)
Dec 20, 2016
6.730
6.930
6.630
6.860
60,060
+0.11(+1.63%)
Dec 19, 2016
6.400
6.850
6.380
6.750
126,828
+0.37(+5.80%)
Dec 16, 2016
6.560
6.580
6.340
6.380
318,378
-0.13(-2.00%)
Dec 15, 2016
6.350
6.690
6.200
6.510
315,604
+0.10(+1.56%)
Dec 14, 2016
6.330
6.450
6.330
6.410
67,532
+0.10(+1.58%)
Dec 13, 2016
6.300
6.430
6.180
6.310
136,661
+0.02(+0.32%)
Dec 12, 2016
6.400
6.400
6.190
6.290
86,781
-0.11(-1.72%)
Dec 09, 2016
6.400
6.418
6.330
6.400
49,154
+0.04(+0.63%)
Dec 08, 2016
6.420
6.420
6.290
6.360
61,511
-0.02(-0.31%)
Dec 07, 2016
6.270
6.445
6.270
6.380
127,032
+0.12(+1.92%)
Dec 06, 2016
6.200
6.380
6.050
6.260
143,129
+0.09(+1.46%)
Dec 05, 2016
6.060
6.200
5.821
6.170
244,347
+0.08(+1.31%)
Dec 02, 2016
6.080
6.100
6.030
6.090
43,317
+0.05(+0.83%)
Dec 01, 2016
6.160
6.160
6.000
6.040
56,706
-0.08(-1.31%)
Nov 30, 2016
6.100
6.190
5.970
6.120
101,563
+0.09(+1.49%)
Nov 29, 2016
5.830
6.090
5.800
6.030
96,033
+0.22(+3.79%)
Nov 28, 2016
5.760
5.870
5.750
5.810
206,455
+0.04(+0.69%)
Nov 25, 2016
5.750
5.800
5.700
5.770
30,918
+0.07(+1.23%)
Nov 23, 2016
5.700
5.700
5.700
0
+0.02(+0.35%)
Nov 22, 2016
5.480
5.700
5.480
5.680
96,479
+0.19(+3.46%)
Nov 21, 2016
5.570
5.609
5.360
5.490
77,378
-0.07(-1.26%)
Nov 18, 2016
5.350
5.650
5.280
5.560
194,115
+0.28(+5.30%)
Nov 17, 2016
5.260
5.440
5.058
5.280
216,562
+0.01(+0.19%)
Nov 16, 2016
5.350
5.370
5.250
5.270
60,218
-0.05(-0.94%)
Nov 15, 2016
5.130
5.390
5.130
5.320
94,414
+0.29(+5.77%)
Nov 14, 2016
5.230
5.250
5.010
5.030
76,712
-0.24(-4.55%)
Nov 11, 2016
5.160
5.300
5.000
5.270
71,930
+0.04(+0.76%)
Nov 10, 2016
5.000
5.180
5.000
5.230
96,604
+0.23(+4.60%)
Nov 09, 2016
4.750
5.050
4.750
5.000
33,947
+0.16(+3.31%)
Nov 08, 2016
4.710
4.860
4.660
4.840
31,037
+0.14(+2.98%)
Nov 07, 2016
4.790
4.895
4.700
4.700
33,906
-0.05(-1.05%)
Nov 04, 2016
4.750
4.880
4.650
4.750
31,092
+0.00(+0.00%)
Nov 03, 2016
4.950
4.982
4.710
4.750
213,079
-0.18(-3.65%)
Nov 02, 2016
4.750
4.940
4.700
4.930
79,320
+0.13(+2.71%)
Nov 01, 2016
4.800
4.980
4.800
4.800
103,206
-0.03(-0.62%)
Oct 31, 2016
4.910
4.950
4.755
4.830
137,226
-0.15(-3.01%)
Oct 28, 2016
4.980
5.050
4.750
4.980
108,148
-0.07(-1.39%)
Oct 27, 2016
5.400
5.410
4.760
5.050
320,949
-0.35(-6.48%)
Oct 26, 2016
5.510
5.510
5.370
5.400
72,790
-0.11(-2.00%)
Oct 25, 2016
5.570
5.620
5.480
5.510
57,688
-0.06(-1.08%)
Oct 24, 2016
5.480
5.790
5.400
5.570
70,818
+0.08(+1.46%)
Oct 21, 2016
5.550
5.640
5.440
5.490
79,933
-0.08(-1.44%)
Oct 20, 2016
5.520
5.660
5.510
5.570
32,173
+0.00(+0.00%)
Oct 19, 2016
5.500
5.650
5.416
5.570
29,390
+0.03(+0.54%)
Oct 18, 2016
5.540
5.640
5.450
5.540
51,933
+0.04(+0.73%)
Oct 17, 2016
5.570
5.590
5.390
5.500
89,935
-0.08(-1.43%)
Oct 14, 2016
5.670
5.670
5.510
5.580
19,737
-0.02(-0.36%)
Oct 13, 2016
5.650
5.700
5.360
5.600
89,110
-0.06(-1.06%)
Oct 12, 2016
5.650
5.840
5.630
5.660
82,034
-0.07(-1.22%)
Oct 11, 2016
5.760
5.800
5.650
5.730
46,174
+0.01(+0.17%)
Oct 10, 2016
5.630
5.870
5.620
5.720
88,052
+0.07(+1.24%)
Oct 07, 2016
5.510
5.770
5.480
5.650
114,951
+0.11(+1.99%)
Oct 06, 2016
5.770
5.870
5.410
5.540
140,887
-0.29(-4.97%)
Oct 05, 2016
5.760
5.900
5.760
5.830
39,497
+0.01(+0.17%)
Oct 04, 2016
5.850
5.900
5.780
5.820
65,546
-0.02(-0.34%)
Oct 03, 2016
5.790
5.950
5.790
5.840
84,778
+0.06(+1.04%)
Sep 30, 2016
5.730
5.810
5.620
5.780
85,383
+0.07(+1.23%)
Sep 29, 2016
5.930
5.940
5.689
5.710
70,210
-0.20(-3.38%)
Sep 28, 2016
5.890
5.980
5.850
5.910
48,254
-0.01(-0.17%)
Sep 27, 2016
5.890
6.010
5.850
5.920
63,441
+0.03(+0.51%)
Sep 26, 2016
5.880
6.000
5.880
5.890
92,347
-0.03(-0.51%)
Sep 23, 2016
5.890
6.020
5.890
5.920
48,249
+0.01(+0.17%)
Sep 22, 2016
5.940
6.020
5.900
5.910
37,266
-0.02(-0.34%)
Sep 21, 2016
5.960
5.970
5.640
5.930
92,683
+0.03(+0.51%)
Sep 20, 2016
5.960
5.990
5.871
5.900
64,374
-0.07(-1.17%)
Sep 19, 2016
5.760
6.020
5.760
5.970
143,816
+0.25(+4.37%)
Sep 16, 2016
5.820
5.850
5.710
5.720
81,471
-0.09(-1.55%)
Sep 15, 2016
5.900
5.960
5.700
5.810
103,519
-0.09(-1.53%)
Sep 14, 2016
5.830
5.950
5.750
5.900
74,603
+0.08(+1.37%)
Sep 13, 2016
5.970
6.000
5.680
5.820
80,930
-0.19(-3.16%)
Sep 12, 2016
5.740
6.020
5.710
6.010
119,033
+0.23(+3.98%)
Sep 09, 2016
6.020
6.040
5.700
5.780
202,046
-0.26(-4.30%)
Sep 08, 2016
6.040
6.135
5.980
6.040
110,986
-0.05(-0.82%)
Sep 07, 2016
6.000
6.230
5.962
6.090
206,639
+0.04(+0.66%)
Sep 06, 2016
6.260
6.270
5.870
6.050
273,896
-0.19(-3.04%)
Sep 02, 2016
6.400
6.240
6.240
6.240
159,900
-0.12(-1.89%)
Sep 01, 2016
6.560
6.600
6.090
6.360
263,758
-0.14(-2.15%)
Aug 31, 2016
6.540
6.690
6.430
6.500
331,050
+0.01(+0.15%)
Aug 30, 2016
6.360
6.570
6.350
6.490
469,442
+0.14(+2.20%)
Aug 29, 2016
6.190
6.410
6.130
6.350
187,067
+0.13(+2.09%)
Aug 26, 2016
6.340
6.400
6.130
6.220
115,883
-0.15(-2.35%)
Aug 25, 2016
6.190
6.380
6.060
6.370
88,303
+0.19(+3.07%)
Aug 24, 2016
6.430
6.452
6.170
6.180
248,474
-0.11(-1.75%)
Aug 23, 2016
6.200
6.500
6.110
6.290
505,895
+0.13(+2.11%)
Aug 22, 2016
5.920
6.200
5.831
6.160
187,685
+0.15(+2.50%)
Aug 19, 2016
5.930
6.020
5.890
6.010
116,572
+0.08(+1.35%)
Aug 18, 2016
5.870
5.950
5.760
5.930
104,112
+0.11(+1.89%)
Aug 17, 2016
5.950
6.070
5.650
5.820
190,316
-0.14(-2.35%)
Aug 16, 2016
6.110
6.110
5.883
5.960
93,081
-0.11(-1.81%)
Aug 15, 2016
5.920
6.150
5.886
6.070
166,770
+0.23(+3.94%)
Aug 12, 2016
5.870
5.950
5.810
5.840
165,448
-0.01(-0.17%)
Aug 11, 2016
6.080
6.380
5.610
5.850
235,300
-0.18(-2.99%)
Aug 10, 2016
6.460
6.579
6.000
6.030
226,607
-0.42(-6.51%)
Aug 09, 2016
6.500
6.720
6.365
6.450
232,089
+0.03(+0.47%)
Aug 08, 2016
6.020
6.500
6.019
6.420
281,558
+0.40(+6.64%)
Aug 05, 2016
5.810
6.050
5.600
6.020
245,160
+0.24(+4.15%)
Aug 04, 2016
6.360
6.370
5.510
5.780
431,213
-0.53(-8.40%)
Aug 03, 2016
6.230
6.505
6.055
6.310
277,406
+0.07(+1.12%)
Aug 02, 2016
5.750
6.250
5.650
6.240
473,725
+0.81(+14.92%)
Aug 01, 2016
5.580
5.650
5.301
5.430
257,227
-0.16(-2.86%)
Jul 29, 2016
5.590
5.690
5.510
5.590
118,887
+0.03(+0.54%)
Jul 28, 2016
5.620
5.714
5.450
5.560
97,072
-0.03(-0.54%)
Jul 27, 2016
5.560
5.710
5.480
5.590
95,975
-0.01(-0.18%)
Jul 26, 2016
5.500
5.706
5.230
5.600
126,145
+0.07(+1.27%)
Jul 25, 2016
5.650
5.690
5.250
5.530
259,907
-0.10(-1.86%)
Jul 22, 2016
5.610
5.870
5.610
5.635
148,123
-0.03(-0.44%)
Jul 21, 2016
5.750
5.940
5.390
5.660
333,144
-0.33(-5.51%)
Jul 20, 2016
6.350
6.380
5.520
5.990
462,853
-0.41(-6.41%)
Jul 19, 2016
6.750
6.790
6.280
6.400
212,247
-0.37(-5.47%)
Jul 18, 2016
6.690
7.000
6.665
6.770
463,733
+0.17(+2.58%)
Jul 15, 2016
6.650
6.700
6.500
6.600
159,232
+0.06(+0.92%)
Jul 14, 2016
6.270
6.650
6.270
6.540
160,999
+0.32(+5.14%)
Jul 13, 2016
6.500
6.680
6.200
6.220
204,934
-0.25(-3.86%)
Jul 12, 2016
6.600
6.750
6.310
6.470
421,624
+0.08(+1.25%)
Jul 11, 2016
6.520
6.890
6.250
6.390
496,647
+0.15(+2.40%)
Jul 08, 2016
6.000
6.600
5.940
6.240
689,615
+0.30(+5.05%)
Jul 07, 2016
6.000
6.050
5.815
5.940
133,947
-0.06(-1.00%)
Jul 05, 2016
5.810
6.420
5.810
6.000
410,246
+0.24(+4.17%)
Jul 01, 2016
5.250
5.760
5.760
5.760
425,500
+0.51(+9.71%)
Jun 30, 2016
5.120
5.400
5.030
5.250
84,428
+0.08(+1.55%)
Jun 29, 2016
5.320
5.340
5.111
5.170
92,048
-0.07(-1.34%)
Jun 28, 2016
4.990
5.430
4.990
5.240
66,767
+0.22(+4.38%)
Jun 27, 2016
5.460
5.480
5.000
5.020
201,371
-0.48(-8.73%)
Jun 24, 2016
5.300
5.590
5.150
5.500
225,609
-0.01(-0.18%)
Jun 23, 2016
5.420
5.640
5.420
5.510
236,020
+0.07(+1.29%)
Jun 22, 2016
5.500
5.580
5.420
5.440
202,325
-0.02(-0.39%)
Jun 21, 2016
5.570
5.700
5.420
5.461
170,101
-0.06(-1.06%)
Jun 20, 2016
5.500
5.659
5.420
5.520
262,294
+0.10(+1.85%)
Jun 17, 2016
5.320
5.490
5.240
5.420
117,674
+0.18(+3.44%)
Jun 16, 2016
5.500
5.500
5.130
5.240
136,686
-0.20(-3.69%)
Jun 15, 2016
5.390
5.500
5.260
5.441
88,610
+0.03(+0.57%)
Jun 14, 2016
5.540
5.580
5.300
5.410
131,345
-0.04(-0.73%)
Jun 13, 2016
5.510
5.680
5.400
5.450
228,607
+0.03(+0.55%)
Jun 10, 2016
5.360
5.500
5.130
5.420
118,803
+0.09(+1.69%)
Jun 09, 2016
4.970
5.670
4.970
5.330
585,589
+0.36(+7.24%)
Jun 08, 2016
5.000
5.050
4.910
4.970
129,776
-0.01(-0.20%)
Jun 07, 2016
4.950
5.010
4.810
4.980
142,760
+0.00(+0.00%)
Jun 06, 2016
4.750
5.040
4.670
4.980
240,665
+0.20(+4.18%)
Jun 03, 2016
4.720
4.810
4.606
4.780
22,342
+0.08(+1.70%)
Jun 02, 2016
4.660
4.810
4.630
4.700
34,030
+0.02(+0.43%)
Jun 01, 2016
4.530
4.840
4.530
4.680
39,858
+0.03(+0.65%)
May 31, 2016
4.690
4.690
4.510
4.650
44,823
+0.13(+2.88%)
May 27, 2016
4.630
4.520
4.520
4.520
25,800
-0.12(-2.59%)
May 26, 2016
4.630
4.810
4.610
4.640
83,460
+0.05(+1.09%)
May 25, 2016
4.640
4.640
4.570
4.590
18,830
-0.05(-1.08%)
May 24, 2016
4.780
4.800
4.570
4.640
28,483
-0.16(-3.33%)
May 23, 2016
4.730
4.850
4.645
4.800
20,771
+0.11(+2.35%)
May 20, 2016
4.680
4.860
4.384
4.690
34,735
+0.08(+1.74%)
May 19, 2016
4.510
4.610
4.500
4.610
10,959
+0.10(+2.22%)
May 18, 2016
4.520
4.610
4.290
4.510
21,701
-0.01(-0.22%)
May 17, 2016
4.490
4.560
4.450
4.520
29,341
+0.00(+0.00%)
May 16, 2016
4.550
4.600
4.450
4.520
51,828
-0.08(-1.74%)
May 13, 2016
4.500
4.670
4.500
4.600
11,918
+0.10(+2.22%)
May 12, 2016
4.820
4.820
4.380
4.500
27,806
-0.23(-4.86%)
May 11, 2016
4.900
4.900
4.710
4.730
19,465
-0.17(-3.47%)
May 10, 2016
4.710
5.000
4.710
4.900
36,478
+0.18(+3.81%)
May 09, 2016
4.960
4.990
4.550
4.720
63,651
-0.21(-4.26%)
May 06, 2016
4.700
5.000
4.670
4.930
93,904
+0.22(+4.67%)
May 05, 2016
4.970
5.015
4.490
4.710
61,050
-0.25(-5.04%)
May 04, 2016
5.000
5.080
4.830
4.960
52,324
-0.04(-0.80%)
May 03, 2016
4.720
5.240
4.690
5.000
104,135
+0.35(+7.53%)
May 02, 2016
4.660
4.740
4.618
4.650
63,369
+0.06(+1.31%)
Apr 29, 2016
4.630
4.750
4.550
4.590
40,262
-0.01(-0.22%)
Apr 28, 2016
4.600
4.750
4.550
4.600
22,729
+0.00(+0.00%)
Apr 27, 2016
4.580
4.690
4.540
4.600
21,247
+0.03(+0.66%)
Apr 26, 2016
4.520
4.610
4.401
4.570
36,255
-0.02(-0.44%)
Apr 25, 2016
4.550
4.600
4.517
4.590
65,302
+0.04(+0.88%)
Apr 22, 2016
4.480
4.600
4.330
4.550
39,343
+0.05(+1.11%)
Apr 21, 2016
4.360
4.600
4.210
4.500
56,845
+0.12(+2.74%)
Apr 20, 2016
4.250
4.580
4.250
4.380
27,190
+0.17(+4.04%)
Apr 19, 2016
4.310
4.460
4.202
4.210
30,458
-0.17(-3.88%)
Apr 18, 2016
4.420
4.650
4.330
4.380
61,510
+0.07(+1.62%)
Apr 15, 2016
4.310
4.420
4.293
4.310
23,195
+0.04(+0.94%)
Apr 14, 2016
4.230
4.280
4.230
4.270
62,585
+0.08(+1.91%)
Apr 13, 2016
4.000
4.210
3.989
4.190
30,199
+0.24(+6.08%)
Apr 12, 2016
4.090
4.100
3.830
3.950
41,611
-0.17(-4.13%)
Apr 11, 2016
4.250
4.290
4.120
4.120
72,461
-0.13(-3.06%)
Apr 08, 2016
4.000
4.320
3.993
4.250
87,807
+0.26(+6.52%)
Apr 07, 2016
3.800
4.000
3.800
3.990
32,577
+0.20(+5.28%)
Apr 06, 2016
3.790
3.830
3.750
3.790
17,563
-0.01(-0.26%)
Apr 05, 2016
3.820
3.830
3.560
3.800
102,140
+0.03(+0.80%)
Apr 04, 2016
3.660
3.790
3.660
3.770
18,213
+0.06(+1.62%)
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.