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
Sprott Physical Platinum and Palladium
(NY:
SPPP
)
9.330
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2014
9.650
9.694
9.590
9.610
113,719
+0.05(+0.52%)
Mar 28, 2014
9.520
9.600
9.510
9.560
86,118
+0.08(+0.84%)
Mar 27, 2014
9.670
9.670
9.410
9.480
182,674
-0.15(-1.56%)
Mar 26, 2014
9.750
9.770
9.600
9.630
106,559
-0.12(-1.23%)
Mar 25, 2014
9.880
9.900
9.710
9.750
76,121
-0.06(-0.61%)
Mar 24, 2014
9.900
9.960
9.700
9.810
120,142
-0.06(-0.61%)
Mar 21, 2014
9.830
9.870
9.760
9.870
102,556
+0.23(+2.38%)
Mar 20, 2014
9.630
9.700
9.550
9.640
139,483
-0.04(-0.41%)
Mar 19, 2014
9.830
9.830
9.650
9.680
72,496
-0.06(-0.62%)
Mar 18, 2014
9.900
9.900
9.650
9.740
108,341
-0.05(-0.51%)
Mar 17, 2014
10.00
10.00
9.770
9.790
82,111
+0.03(+0.31%)
Mar 14, 2014
9.870
9.900
9.760
9.760
137,263
-0.08(-0.81%)
Mar 13, 2014
9.900
9.900
9.820
9.840
133,801
+0.00(+0.02%)
Mar 12, 2014
9.890
9.890
9.758
9.838
131,692
+0.13(+1.32%)
Mar 11, 2014
9.850
9.850
9.688
9.710
196,218
-0.16(-1.62%)
Mar 10, 2014
9.930
9.940
9.800
9.870
284,201
+0.05(+0.51%)
Mar 07, 2014
9.740
9.830
9.660
9.820
629,811
+0.07(+0.72%)
Mar 06, 2014
9.690
9.760
9.690
9.750
197,466
+0.10(+1.04%)
Mar 05, 2014
9.650
9.710
9.630
9.650
338,005
+0.10(+1.05%)
Mar 04, 2014
9.280
9.550
9.272
9.550
438,133
+0.27(+2.91%)
Mar 03, 2014
9.240
9.290
9.220
9.280
95,636
+0.10(+1.09%)
Feb 28, 2014
9.220
9.260
9.160
9.180
339,192
-0.12(-1.29%)
Feb 27, 2014
9.230
9.300
9.220
9.300
142,497
+0.19(+2.09%)
Feb 26, 2014
9.150
9.180
9.090
9.110
124,683
-0.12(-1.30%)
Feb 25, 2014
9.220
9.240
9.200
9.230
76,656
-0.02(-0.19%)
Feb 24, 2014
9.230
9.270
9.220
9.248
95,500
+0.03(+0.30%)
Feb 21, 2014
9.210
9.240
9.190
9.220
43,397
+0.04(+0.44%)
Feb 20, 2014
9.138
9.180
9.110
9.180
62,476
+0.08(+0.88%)
Feb 19, 2014
9.210
9.240
9.100
9.100
97,535
-0.07(-0.76%)
Feb 18, 2014
9.160
9.220
9.145
9.170
196,940
+0.00(+0.00%)
Feb 14, 2014
9.190
9.170
9.170
9.170
84,300
+0.09(+0.99%)
Feb 13, 2014
8.950
9.090
8.950
9.080
46,464
+0.05(+0.55%)
Feb 12, 2014
9.000
9.050
8.980
9.030
72,955
+0.12(+1.32%)
Feb 11, 2014
8.920
8.940
8.900
8.912
117,372
+0.01(+0.13%)
Feb 10, 2014
8.930
8.940
8.880
8.900
142,860
+0.08(+0.91%)
Feb 07, 2014
8.870
8.870
8.820
8.820
110,130
-0.02(-0.23%)
Feb 06, 2014
8.870
8.880
8.820
8.840
31,872
-0.01(-0.11%)
Feb 05, 2014
8.900
8.910
8.820
8.850
103,969
+0.03(+0.34%)
Feb 04, 2014
8.790
8.820
8.731
8.820
80,806
-0.02(-0.23%)
Feb 03, 2014
8.870
8.930
8.821
8.840
116,395
+0.03(+0.34%)
Jan 31, 2014
8.860
8.860
8.760
8.810
166,245
-0.05(-0.56%)
Jan 30, 2014
8.910
8.910
8.850
8.860
114,804
-0.13(-1.45%)
Jan 29, 2014
9.000
9.020
8.950
8.990
109,707
-0.03(-0.33%)
Jan 28, 2014
9.000
9.030
8.980
9.020
128,997
+0.02(+0.22%)
Jan 27, 2014
9.170
9.170
9.000
9.000
212,290
-0.17(-1.85%)
Jan 24, 2014
9.290
9.290
9.151
9.170
349,287
-0.12(-1.29%)
Jan 23, 2014
9.230
9.320
9.230
9.290
271,604
+0.05(+0.54%)
Jan 22, 2014
9.250
9.270
9.226
9.240
125,823
+0.02(+0.22%)
Jan 21, 2014
9.150
9.220
9.110
9.220
162,533
+0.01(+0.11%)
Jan 17, 2014
9.120
9.210
9.210
9.210
125,000
+0.14(+1.54%)
Jan 16, 2014
9.060
9.100
9.050
9.070
17,816
-0.01(-0.11%)
Jan 15, 2014
9.040
9.096
8.980
9.080
64,048
+0.04(+0.44%)
Jan 14, 2014
9.080
9.110
9.020
9.040
64,146
-0.04(-0.44%)
Jan 13, 2014
9.100
9.110
9.050
9.080
125,588
-0.02(-0.22%)
Jan 10, 2014
9.030
9.116
9.010
9.100
86,211
+0.12(+1.34%)
Jan 09, 2014
8.990
9.020
8.960
8.980
53,727
-0.01(-0.11%)
Jan 08, 2014
8.960
9.010
8.920
8.990
129,310
-0.01(-0.11%)
Jan 07, 2014
8.960
9.038
8.950
9.000
76,939
+0.00(+0.00%)
Jan 06, 2014
8.960
9.000
8.910
9.000
116,284
+0.09(+1.01%)
Jan 03, 2014
8.880
8.950
8.850
8.910
74,100
+0.04(+0.45%)
Jan 02, 2014
8.830
8.890
8.810
8.870
182,691
+0.19(+2.19%)
Dec 31, 2013
8.590
8.680
8.680
8.680
306,000
+0.09(+1.05%)
Dec 30, 2013
8.660
8.660
8.570
8.590
244,947
-0.08(-0.92%)
Dec 27, 2013
8.560
8.680
8.560
8.670
197,238
+0.14(+1.64%)
Dec 26, 2013
8.400
8.560
8.400
8.530
232,700
+0.11(+1.31%)
Dec 24, 2013
8.440
8.440
8.380
8.420
128,863
-0.01(-0.12%)
Dec 23, 2013
8.390
8.450
8.360
8.430
417,747
+0.03(+0.36%)
Dec 20, 2013
8.400
8.440
8.390
8.400
197,030
+0.04(+0.48%)
Dec 19, 2013
8.410
8.432
8.350
8.360
260,095
-0.09(-1.07%)
Dec 18, 2013
8.570
8.600
8.430
8.450
184,664
-0.07(-0.82%)
Dec 17, 2013
8.620
8.640
8.520
8.520
143,116
-0.16(-1.84%)
Dec 16, 2013
8.620
8.729
8.620
8.680
139,207
+0.01(+0.12%)
Dec 13, 2013
8.720
8.730
8.670
8.670
153,384
-0.02(-0.23%)
Dec 12, 2013
8.740
8.750
8.670
8.690
132,686
-0.19(-2.14%)
Dec 11, 2013
8.900
8.930
8.880
8.880
183,811
-0.04(-0.45%)
Dec 10, 2013
8.920
9.000
8.870
8.920
114,574
+0.02(+0.22%)
Dec 09, 2013
8.850
8.900
8.820
8.900
138,517
+0.12(+1.37%)
Dec 06, 2013
8.870
8.870
8.780
8.780
98,993
-0.07(-0.79%)
Dec 05, 2013
8.810
8.860
8.750
8.850
94,793
+0.03(+0.34%)
Dec 04, 2013
8.750
8.860
8.720
8.820
109,050
+0.13(+1.50%)
Dec 03, 2013
8.630
8.700
8.630
8.690
126,901
+0.06(+0.70%)
Dec 02, 2013
8.730
8.750
8.620
8.630
235,125
-0.13(-1.49%)
Nov 29, 2013
8.820
8.820
8.750
8.760
96,449
+0.05(+0.58%)
Nov 27, 2013
8.840
8.840
8.700
8.710
383,926
-0.06(-0.68%)
Nov 26, 2013
8.760
8.780
8.720
8.770
224,213
+0.22(+2.57%)
Nov 25, 2013
8.750
8.840
8.550
8.550
133,528
-0.23(-2.62%)
Nov 22, 2013
8.920
8.920
8.760
8.780
146,641
+0.00(+0.00%)
Nov 21, 2013
8.800
8.820
8.760
8.780
93,143
+0.01(+0.11%)
Nov 20, 2013
8.840
8.850
8.770
8.770
126,105
-0.12(-1.35%)
Nov 19, 2013
8.860
8.970
8.860
8.890
101,168
+0.03(+0.35%)
Nov 18, 2013
8.990
9.030
8.840
8.859
146,757
-0.18(-2.00%)
Nov 15, 2013
9.020
9.060
8.951
9.040
120,675
-0.05(-0.55%)
Nov 14, 2013
9.090
9.153
9.076
9.090
79,565
+0.03(+0.33%)
Nov 12, 2013
9.100
9.140
9.050
9.060
89,745
-0.16(-1.74%)
Nov 11, 2013
9.120
9.220
9.110
9.220
86,104
-0.01(-0.11%)
Nov 08, 2013
9.180
9.230
9.180
9.230
102,149
-0.03(-0.33%)
Nov 07, 2013
9.290
9.290
9.240
9.260
34,192
-0.05(-0.59%)
Nov 06, 2013
9.280
9.360
9.280
9.315
91,593
+0.14(+1.58%)
Nov 05, 2013
9.190
9.230
9.130
9.170
69,883
-0.04(-0.43%)
Nov 04, 2013
9.170
9.220
9.150
9.210
41,708
+0.05(+0.55%)
Nov 01, 2013
9.120
9.160
9.060
9.160
122,166
+0.04(+0.44%)
Oct 31, 2013
9.200
9.200
9.100
9.120
56,803
-0.14(-1.51%)
Oct 30, 2013
9.250
9.290
9.200
9.260
77,774
+0.03(+0.33%)
Oct 29, 2013
9.250
9.250
9.180
9.230
42,111
+0.02(+0.22%)
Oct 28, 2013
9.160
9.240
9.160
9.210
70,985
+0.06(+0.66%)
Oct 25, 2013
9.080
9.196
9.050
9.150
52,700
-0.03(-0.33%)
Oct 24, 2013
9.160
9.210
9.130
9.180
62,730
+0.08(+0.88%)
Oct 23, 2013
9.150
9.190
9.100
9.100
46,565
-0.10(-1.08%)
Oct 22, 2013
9.110
9.220
9.110
9.199
80,067
+0.03(+0.32%)
Oct 21, 2013
9.120
9.180
9.100
9.170
114,854
+0.09(+0.99%)
Oct 18, 2013
9.130
9.130
9.000
9.080
43,246
-0.02(-0.22%)
Oct 17, 2013
8.930
9.100
8.930
9.100
205,161
+0.29(+3.29%)
Oct 16, 2013
8.730
8.830
8.700
8.810
87,130
+0.10(+1.15%)
Oct 15, 2013
8.700
8.750
8.680
8.710
97,542
-0.03(-0.34%)
Oct 14, 2013
8.770
8.810
8.740
8.740
34,603
+0.04(+0.46%)
Oct 11, 2013
8.680
8.750
8.680
8.700
189,052
-0.05(-0.57%)
Oct 10, 2013
8.730
8.830
8.729
8.750
121,807
+0.06(+0.69%)
Oct 09, 2013
8.780
8.780
8.690
8.690
167,309
-0.19(-2.14%)
Oct 08, 2013
8.850
8.910
8.850
8.880
85,296
+0.10(+1.14%)
Oct 07, 2013
8.650
8.800
8.650
8.780
103,796
+0.10(+1.15%)
Oct 04, 2013
8.730
8.730
8.620
8.680
28,758
+0.03(+0.35%)
Oct 03, 2013
8.770
8.770
8.620
8.650
166,498
-0.20(-2.26%)
Oct 02, 2013
8.800
8.870
8.790
8.850
103,427
+0.02(+0.23%)
Oct 01, 2013
8.820
8.830
8.720
8.830
103,015
-0.14(-1.56%)
Sep 27, 2013
8.900
8.990
8.900
8.970
19,598
+0.10(+1.13%)
Sep 26, 2013
8.930
8.960
8.870
8.870
113,431
-0.09(-1.00%)
Sep 25, 2013
8.930
8.982
8.930
8.960
44,909
+0.01(+0.11%)
Sep 24, 2013
8.860
8.960
8.857
8.950
85,301
+0.07(+0.85%)
Sep 23, 2013
8.860
8.920
8.860
8.875
88,795
-0.07(-0.84%)
Sep 20, 2013
9.050
9.050
8.920
8.950
98,257
-0.19(-2.08%)
Sep 19, 2013
9.160
9.240
9.100
9.140
57,132
+0.03(+0.33%)
Sep 18, 2013
8.820
9.110
8.776
9.110
218,774
+0.25(+2.82%)
Sep 17, 2013
8.890
8.910
8.810
8.860
82,312
-0.02(-0.23%)
Sep 16, 2013
8.980
9.000
8.880
8.880
70,188
-0.02(-0.22%)
Sep 13, 2013
8.880
8.920
8.800
8.900
242,885
+0.10(+1.14%)
Sep 12, 2013
8.840
8.870
8.800
8.800
64,337
-0.14(-1.57%)
Sep 11, 2013
9.000
9.010
8.890
8.940
66,231
+0.00(+0.00%)
Sep 10, 2013
8.960
8.990
8.930
8.940
108,409
+0.00(+0.00%)
Sep 09, 2013
9.040
9.060
8.931
8.940
64,485
-0.13(-1.43%)
Sep 06, 2013
9.040
9.090
9.000
9.070
53,482
+0.07(+0.78%)
Sep 05, 2013
8.990
9.000
8.930
9.000
80,246
-0.13(-1.42%)
Sep 04, 2013
9.110
9.130
9.020
9.130
173,250
-0.18(-1.93%)
Sep 03, 2013
9.260
9.350
9.240
9.310
274,117
+0.11(+1.15%)
Aug 30, 2013
9.270
9.300
9.204
9.204
56,279
-0.12(-1.24%)
Aug 29, 2013
9.370
9.400
9.320
9.320
269,444
-0.12(-1.27%)
Aug 28, 2013
9.380
9.460
9.360
9.440
115,470
+0.03(+0.32%)
Aug 27, 2013
9.530
9.530
9.410
9.410
154,984
-0.09(-0.95%)
Aug 26, 2013
9.500
9.520
9.442
9.500
129,096
+0.00(+0.00%)
Aug 23, 2013
9.500
9.540
9.470
9.500
140,570
-0.04(-0.42%)
Aug 22, 2013
9.440
9.540
9.410
9.540
84,679
+0.13(+1.38%)
Aug 21, 2013
9.410
9.450
9.380
9.410
51,260
+0.00(+0.00%)
Aug 20, 2013
9.400
9.490
9.400
9.410
212,831
-0.01(-0.11%)
Aug 19, 2013
9.450
9.450
9.370
9.420
56,083
-0.11(-1.15%)
Aug 16, 2013
9.550
9.550
9.490
9.530
109,856
+0.01(+0.11%)
Aug 15, 2013
9.350
9.556
9.350
9.520
361,354
+0.20(+2.15%)
Aug 14, 2013
9.200
9.330
9.200
9.320
433,401
+0.04(+0.43%)
Aug 13, 2013
9.340
9.350
9.280
9.280
548,414
-0.02(-0.22%)
Aug 12, 2013
9.380
9.394
9.290
9.300
78,547
-0.01(-0.11%)
Aug 09, 2013
9.300
9.340
9.300
9.310
125,091
+0.03(+0.32%)
Aug 08, 2013
9.220
9.320
9.210
9.280
371,700
+0.25(+2.83%)
Aug 07, 2013
8.970
9.050
8.940
9.025
58,580
+0.03(+0.28%)
Aug 06, 2013
9.010
9.049
8.970
9.000
91,330
-0.17(-1.85%)
Aug 05, 2013
9.140
9.180
9.096
9.170
68,872
+0.07(+0.77%)
Aug 02, 2013
9.100
9.120
9.017
9.100
42,346
+0.00(+0.00%)
Aug 01, 2013
9.140
9.140
9.061
9.100
64,175
+0.00(+0.00%)
Jul 31, 2013
9.050
9.130
8.974
9.100
118,416
+0.01(+0.11%)
Jul 30, 2013
9.110
9.110
9.030
9.090
87,392
-0.05(-0.55%)
Jul 29, 2013
9.180
9.208
9.130
9.140
373,067
+0.05(+0.55%)
Jul 26, 2013
9.150
9.170
8.990
9.090
105,144
-0.14(-1.52%)
Jul 25, 2013
9.260
9.350
9.200
9.230
64,739
-0.05(-0.54%)
Jul 24, 2013
9.300
9.360
9.260
9.280
100,139
+0.03(+0.32%)
Jul 23, 2013
9.210
9.270
9.180
9.250
114,521
-0.05(-0.54%)
Jul 22, 2013
9.332
9.370
9.300
9.300
169,006
+0.05(+0.54%)
Jul 19, 2013
9.250
9.310
9.210
9.250
94,150
+0.07(+0.76%)
Jul 18, 2013
9.180
9.280
9.180
9.180
260,819
+0.04(+0.44%)
Jul 17, 2013
9.260
9.270
9.125
9.140
123,304
-0.08(-0.87%)
Jul 16, 2013
9.260
9.270
9.210
9.220
62,535
-0.01(-0.11%)
Jul 15, 2013
9.140
9.230
9.130
9.230
98,126
+0.14(+1.54%)
Jul 12, 2013
9.080
9.120
9.050
9.090
37,256
-0.03(-0.33%)
Jul 11, 2013
9.020
9.130
9.020
9.120
495,048
+0.23(+2.59%)
Jul 10, 2013
8.930
9.000
8.857
8.890
150,179
+0.10(+1.14%)
Jul 09, 2013
8.870
8.790
8.748
8.790
144,221
+0.06(+0.69%)
Jul 08, 2013
8.700
8.778
8.700
8.730
118,483
+0.14(+1.63%)
Jul 05, 2013
8.630
8.630
8.420
8.590
324,091
-0.05(-0.58%)
Jul 03, 2013
8.710
8.730
8.610
8.640
193,750
-0.03(-0.35%)
Jul 02, 2013
8.800
8.800
8.670
8.670
185,626
-0.04(-0.46%)
Jul 01, 2013
8.530
8.730
8.530
8.710
339,021
+0.32(+3.81%)
Jun 28, 2013
8.140
8.430
8.136
8.390
314,959
+0.28(+3.47%)
Jun 26, 2013
8.440
8.440
8.100
8.109
736,330
-0.44(-5.16%)
Jun 25, 2013
8.570
8.710
8.550
8.550
105,255
+0.02(+0.23%)
Jun 24, 2013
8.710
8.710
8.450
8.530
321,540
-0.26(-2.96%)
Jun 21, 2013
8.690
8.820
8.655
8.790
177,064
+0.12(+1.38%)
Jun 20, 2013
8.744
8.800
8.621
8.670
702,372
-0.33(-3.67%)
Jun 19, 2013
9.150
9.160
9.000
9.000
443,142
-0.15(-1.64%)
Jun 18, 2013
9.110
9.200
9.100
9.150
183,241
-0.05(-0.54%)
Jun 17, 2013
9.320
9.320
9.200
9.200
168,185
-0.15(-1.60%)
Jun 14, 2013
9.310
9.380
9.300
9.350
152,816
-0.05(-0.53%)
Jun 13, 2013
9.490
9.500
9.310
9.400
216,927
-0.18(-1.88%)
Jun 12, 2013
9.650
9.650
9.580
9.580
122,106
-0.03(-0.31%)
Jun 11, 2013
9.640
9.655
9.600
9.610
186,328
-0.19(-1.94%)
Jun 10, 2013
9.770
9.820
9.713
9.800
189,391
+0.10(+0.98%)
Jun 07, 2013
9.700
9.760
9.600
9.705
227,328
-0.12(-1.27%)
Jun 06, 2013
9.780
9.850
9.770
9.830
458,050
+0.09(+0.92%)
Jun 05, 2013
9.580
9.740
9.526
9.740
1,005,127
+0.22(+2.31%)
Jun 04, 2013
9.490
9.520
9.420
9.520
191,602
-0.02(-0.21%)
Jun 03, 2013
9.450
9.560
9.400
9.540
369,585
+0.24(+2.58%)
May 31, 2013
9.320
9.350
9.280
9.300
126,028
-0.14(-1.48%)
May 30, 2013
9.380
9.500
9.328
9.440
474,341
+0.17(+1.83%)
May 29, 2013
9.300
9.300
9.230
9.270
201,832
-0.06(-0.64%)
May 28, 2013
9.100
9.390
9.100
9.330
342,634
+0.23(+2.53%)
May 24, 2013
9.270
9.270
9.060
9.100
92,961
-0.09(-0.98%)
May 23, 2013
9.290
9.290
9.140
9.190
71,330
-0.08(-0.86%)
May 22, 2013
9.300
9.360
9.200
9.270
236,473
+0.05(+0.54%)
May 21, 2013
9.220
9.260
9.140
9.220
253,633
-0.14(-1.50%)
May 20, 2013
9.170
9.370
9.100
9.360
169,998
+0.19(+2.07%)
May 17, 2013
9.240
9.240
9.080
9.170
125,268
-0.05(-0.54%)
May 16, 2013
9.120
9.270
9.120
9.220
165,333
+0.03(+0.33%)
May 15, 2013
9.310
9.320
9.150
9.190
293,009
+0.03(+0.33%)
May 13, 2013
9.190
9.240
9.110
9.160
108,567
-0.03(-0.33%)
May 10, 2013
9.150
9.190
9.059
9.190
115,814
+0.01(+0.11%)
May 09, 2013
9.050
9.270
9.050
9.180
390,221
+0.07(+0.77%)
May 08, 2013
9.090
9.171
9.050
9.110
156,527
+0.14(+1.56%)
May 07, 2013
9.020
9.020
8.920
8.970
242,974
-0.18(-1.97%)
May 06, 2013
9.090
9.150
9.010
9.150
134,740
+0.06(+0.66%)
May 03, 2013
9.090
9.140
8.970
9.090
76,129
+0.03(+0.33%)
May 02, 2013
9.040
9.070
8.940
9.060
94,942
+0.09(+1.00%)
May 01, 2013
9.000
9.080
8.900
8.970
106,991
-0.14(-1.54%)
Apr 30, 2013
9.220
9.230
9.080
9.110
162,059
-0.02(-0.22%)
Apr 29, 2013
9.190
9.210
9.100
9.130
209,402
+0.14(+1.56%)
Apr 26, 2013
9.020
8.990
8.920
8.990
292,329
+0.00(+0.00%)
Apr 25, 2013
8.900
9.030
8.900
8.990
336,439
+0.17(+1.87%)
Apr 24, 2013
8.730
8.825
8.700
8.825
581,635
+0.08(+0.97%)
Apr 23, 2013
8.790
8.793
8.707
8.740
61,998
-0.12(-1.35%)
Apr 22, 2013
8.870
8.880
8.810
8.860
160,713
+0.10(+1.14%)
Apr 19, 2013
8.700
8.760
8.660
8.760
52,722
+0.11(+1.27%)
Apr 18, 2013
8.650
8.710
8.610
8.650
109,459
+0.07(+0.82%)
Apr 17, 2013
8.720
8.800
8.560
8.580
274,688
-0.30(-3.38%)
Apr 16, 2013
8.850
8.900
8.701
8.880
307,467
+0.43(+5.09%)
Apr 15, 2013
9.000
9.000
8.260
8.450
1,044,533
-0.78(-8.45%)
Apr 12, 2013
9.500
9.500
9.130
9.230
740,334
-0.34(-3.55%)
Apr 11, 2013
9.480
9.620
9.480
9.570
164,882
+0.10(+1.06%)
Apr 10, 2013
9.530
9.530
9.450
9.470
271,363
-0.13(-1.35%)
Apr 09, 2013
9.570
9.666
9.530
9.600
227,920
+0.06(+0.63%)
Apr 08, 2013
9.500
9.580
9.483
9.540
193,475
+0.02(+0.21%)
Apr 05, 2013
9.481
9.540
9.410
9.520
241,153
+0.03(+0.32%)
Apr 04, 2013
9.560
9.600
9.410
9.490
381,805
-0.13(-1.35%)
Apr 03, 2013
9.840
9.840
9.610
9.620
288,127
-0.17(-1.74%)
Apr 02, 2013
9.900
9.980
9.770
9.790
544,947
-0.21(-2.10%)
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.