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 Silver Trust ETV
(NY:
PSLV
)
11.08
-0.36 (-3.15%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Apr 30, 2018
6.030
6.096
6.000
6.060
905,928
-0.06(-0.98%)
Apr 27, 2018
6.110
6.120
6.080
6.120
224,496
+0.01(+0.16%)
Apr 26, 2018
6.150
6.150
6.060
6.110
302,938
-0.02(-0.33%)
Apr 25, 2018
6.120
6.140
6.100
6.130
272,548
-0.03(-0.49%)
Apr 24, 2018
6.150
6.189
6.140
6.160
316,195
+0.01(+0.16%)
Apr 23, 2018
6.210
6.210
6.140
6.150
654,738
-0.18(-2.84%)
Apr 20, 2018
6.330
6.380
6.310
6.330
592,305
-0.03(-0.47%)
Apr 19, 2018
6.390
6.410
6.320
6.360
484,119
-0.01(-0.16%)
Apr 18, 2018
6.320
6.380
6.310
6.370
2,746,806
+0.16(+2.58%)
Apr 17, 2018
6.150
6.210
6.130
6.210
507,932
+0.07(+1.14%)
Apr 16, 2018
6.170
6.180
6.130
6.140
403,918
-0.01(-0.16%)
Apr 13, 2018
6.130
6.170
6.130
6.150
535,889
+0.07(+1.07%)
Apr 12, 2018
6.100
6.110
6.080
6.085
272,327
-0.05(-0.90%)
Apr 11, 2018
6.120
6.230
6.120
6.140
602,064
+0.03(+0.49%)
Apr 10, 2018
6.130
6.130
6.100
6.110
332,184
+0.02(+0.33%)
Apr 09, 2018
6.050
6.100
6.040
6.090
288,959
+0.06(+1.00%)
Apr 06, 2018
6.030
6.050
6.010
6.030
449,959
+0.00(+0.00%)
Apr 05, 2018
6.000
6.050
6.000
6.030
377,881
+0.01(+0.17%)
Apr 04, 2018
6.020
6.045
6.000
6.020
329,702
-0.02(-0.33%)
Apr 03, 2018
6.060
6.070
6.030
6.040
224,602
-0.06(-0.98%)
Apr 02, 2018
6.110
6.138
6.080
6.100
567,605
+0.06(+0.99%)
Mar 29, 2018
6.040
6.040
6.040
0
+0.02(+0.33%)
Mar 28, 2018
6.020
6.050
6.000
6.020
1,345,616
-0.05(-0.82%)
Mar 27, 2018
6.070
6.090
6.040
6.070
674,475
-0.05(-0.82%)
Mar 26, 2018
6.090
6.150
6.080
6.120
593,422
+0.05(+0.82%)
Mar 23, 2018
6.090
6.120
6.060
6.070
616,504
+0.07(+1.17%)
Mar 22, 2018
6.050
6.060
6.000
6.000
354,829
-0.09(-1.56%)
Mar 21, 2018
6.040
6.110
6.013
6.095
428,529
+0.13(+2.27%)
Mar 20, 2018
5.970
5.990
5.930
5.960
470,138
-0.04(-0.67%)
Mar 19, 2018
6.000
6.030
6.000
6.000
557,632
-0.02(-0.33%)
Mar 16, 2018
6.030
6.050
5.961
6.020
640,267
-0.01(-0.17%)
Mar 15, 2018
6.080
6.080
6.020
6.030
280,527
-0.06(-0.99%)
Mar 14, 2018
6.100
6.110
6.083
6.090
206,598
-0.01(-0.16%)
Mar 13, 2018
6.110
6.130
6.080
6.100
221,654
+0.00(+0.00%)
Mar 12, 2018
6.080
6.120
6.070
6.100
347,542
-0.02(-0.33%)
Mar 09, 2018
6.070
6.170
6.070
6.120
320,497
+0.02(+0.33%)
Mar 08, 2018
6.100
6.120
6.090
6.100
211,187
-0.02(-0.33%)
Mar 07, 2018
6.100
6.120
225,110
-0.09(-1.45%)
Mar 06, 2018
6.170
6.250
6.170
6.210
469,043
+0.11(+1.80%)
Mar 05, 2018
6.070
6.150
6.070
6.100
221,540
-0.01(-0.16%)
Mar 02, 2018
6.130
6.140
6.090
6.110
293,010
+0.00(+0.00%)
Mar 01, 2018
6.010
6.130
5.990
6.110
321,222
+0.03(+0.49%)
Feb 28, 2018
6.080
6.100
6.060
6.080
257,825
+0.00(+0.00%)
Feb 27, 2018
6.150
6.150
6.035
6.080
460,772
-0.07(-1.14%)
Feb 26, 2018
6.140
6.160
6.095
6.150
412,930
+0.04(+0.65%)
Feb 23, 2018
6.130
6.130
6.087
6.110
227,233
-0.01(-0.16%)
Feb 22, 2018
6.140
6.120
180,375
+0.03(+0.49%)
Feb 21, 2018
6.090
6.169
6.080
6.090
236,135
+0.02(+0.33%)
Feb 20, 2018
6.110
6.140
6.050
6.070
407,099
-0.08(-1.30%)
Feb 16, 2018
6.150
6.150
6.150
0
-0.07(-1.13%)
Feb 15, 2018
6.240
6.240
6.150
6.220
390,645
-0.02(-0.32%)
Feb 14, 2018
6.140
6.266
6.130
6.240
505,708
+0.11(+1.79%)
Feb 13, 2018
6.140
6.130
340,639
+0.02(+0.33%)
Feb 12, 2018
6.080
6.140
6.060
6.110
330,378
+0.10(+1.66%)
Feb 09, 2018
6.040
6.040
5.980
6.010
443,359
-0.04(-0.66%)
Feb 08, 2018
6.090
6.090
6.050
6.050
636,704
+0.01(+0.17%)
Feb 07, 2018
6.070
6.080
6.000
6.040
547,345
-0.07(-1.15%)
Feb 06, 2018
6.140
6.155
6.100
6.110
366,018
-0.05(-0.82%)
Feb 05, 2018
6.210
6.210
6.130
6.161
607,171
+0.03(+0.50%)
Feb 02, 2018
6.260
6.260
6.110
6.130
606,231
-0.21(-3.31%)
Feb 01, 2018
6.320
6.350
6.290
6.340
414,935
-0.06(-0.94%)
Jan 31, 2018
6.380
6.400
6.320
6.400
356,669
+0.08(+1.27%)
Jan 30, 2018
6.400
6.400
6.320
6.320
1,028,931
-0.04(-0.63%)
Jan 29, 2018
6.390
6.390
6.320
6.360
499,581
-0.07(-1.09%)
Jan 26, 2018
6.370
6.435
6.370
6.430
413,382
+0.06(+0.94%)
Jan 25, 2018
6.450
6.520
6.330
6.370
678,583
-0.11(-1.70%)
Jan 24, 2018
6.460
6.510
6.441
6.480
2,007,688
+0.12(+1.89%)
Jan 23, 2018
6.270
6.360
6.250
6.360
634,987
+0.02(+0.32%)
Jan 22, 2018
6.340
6.359
6.310
6.340
604,068
+0.00(+0.08%)
Jan 19, 2018
6.340
6.366
6.330
6.335
276,757
+0.04(+0.56%)
Jan 18, 2018
6.360
6.400
6.300
6.300
202,469
-0.05(-0.79%)
Jan 17, 2018
6.390
6.419
6.340
6.350
548,609
-0.09(-1.40%)
Jan 16, 2018
6.380
6.440
6.371
6.440
667,347
-0.01(-0.16%)
Jan 12, 2018
6.450
6.450
6.450
0
+0.11(+1.74%)
Jan 11, 2018
6.340
6.370
6.305
6.340
337,967
+0.00(+0.00%)
Jan 10, 2018
6.330
6.340
809,033
+0.00(+0.00%)
Jan 09, 2018
6.340
6.355
6.311
6.340
237,624
-0.05(-0.78%)
Jan 08, 2018
6.400
6.419
6.360
6.390
514,019
-0.05(-0.78%)
Jan 05, 2018
6.420
6.455
6.400
6.440
330,759
+0.01(+0.16%)
Jan 04, 2018
6.420
6.450
6.410
6.430
358,644
+0.01(+0.16%)
Jan 03, 2018
6.410
6.437
6.373
6.420
444,751
+0.00(+0.00%)
Jan 02, 2018
6.370
6.440
6.370
6.420
532,485
+0.08(+1.26%)
Dec 29, 2017
6.340
6.340
6.340
0
+0.06(+0.96%)
Dec 28, 2017
6.260
6.300
6.260
6.280
342,817
+0.05(+0.80%)
Dec 27, 2017
6.200
6.260
6.190
6.230
522,284
+0.04(+0.65%)
Dec 26, 2017
6.160
6.190
6.130
6.190
439,728
+0.10(+1.64%)
Dec 22, 2017
6.050
6.150
6.050
6.090
1,030,843
+0.06(+1.00%)
Dec 21, 2017
6.020
6.070
6.020
6.030
678,213
-0.02(-0.33%)
Dec 20, 2017
6.040
6.080
6.030
6.050
515,969
+0.02(+0.33%)
Dec 19, 2017
6.030
6.050
6.010
6.030
1,057,492
+0.01(+0.17%)
Dec 18, 2017
6.000
6.050
6.000
6.020
369,164
+0.01(+0.17%)
Dec 15, 2017
6.000
6.018
5.970
6.010
704,898
+0.06(+1.01%)
Dec 14, 2017
5.970
5.980
5.917
5.950
1,152,503
-0.04(-0.67%)
Dec 13, 2017
5.880
6.035
5.871
5.990
1,054,139
+0.10(+1.61%)
Dec 12, 2017
5.870
5.910
5.860
5.895
468,376
-0.01(-0.08%)
Dec 11, 2017
5.930
5.950
5.880
5.900
806,621
-0.05(-0.84%)
Dec 08, 2017
5.910
5.960
5.900
5.950
673,129
+0.04(+0.68%)
Dec 07, 2017
5.950
5.950
5.870
5.910
848,514
-0.09(-1.50%)
Dec 06, 2017
6.000
6.020
5.970
6.000
412,458
-0.04(-0.66%)
Dec 05, 2017
6.100
6.100
6.000
6.040
735,182
-0.09(-1.47%)
Dec 04, 2017
6.150
6.150
6.100
6.130
321,965
-0.05(-0.81%)
Dec 01, 2017
6.140
6.215
6.114
6.180
401,059
-0.01(-0.16%)
Nov 30, 2017
6.180
6.190
6.140
6.190
475,260
-0.04(-0.64%)
Nov 29, 2017
6.280
6.280
6.210
6.230
498,087
-0.09(-1.42%)
Nov 28, 2017
6.400
6.400
6.305
6.320
369,745
-0.07(-1.10%)
Nov 27, 2017
6.440
6.450
6.390
6.390
408,505
-0.01(-0.16%)
Nov 24, 2017
6.380
6.430
6.380
6.400
310,966
-0.03(-0.47%)
Nov 22, 2017
6.380
6.441
6.380
6.430
430,626
+0.09(+1.42%)
Nov 21, 2017
6.360
6.390
6.340
6.340
173,971
-0.01(-0.16%)
Nov 20, 2017
6.410
6.420
6.320
6.350
470,200
-0.13(-2.01%)
Nov 17, 2017
6.380
6.500
6.380
6.480
324,958
+0.09(+1.41%)
Nov 16, 2017
6.380
6.410
6.380
6.390
240,990
+0.02(+0.31%)
Nov 15, 2017
6.430
6.430
6.340
6.370
309,419
-0.02(-0.31%)
Nov 14, 2017
6.350
6.400
6.320
6.390
272,959
+0.01(+0.16%)
Nov 13, 2017
6.360
6.395
6.350
6.380
815,952
+0.04(+0.63%)
Nov 10, 2017
6.400
6.407
6.301
6.340
248,673
-0.03(-0.47%)
Nov 09, 2017
6.360
6.390
6.350
6.370
345,108
-0.01(-0.16%)
Nov 08, 2017
6.410
6.470
6.370
6.380
399,328
+0.03(+0.47%)
Nov 07, 2017
6.450
6.450
6.340
6.350
256,573
-0.11(-1.70%)
Nov 06, 2017
6.340
6.470
6.330
6.460
706,034
+0.15(+2.38%)
Nov 03, 2017
6.440
6.440
6.295
6.310
348,960
-0.11(-1.71%)
Nov 02, 2017
6.440
6.465
6.391
6.420
350,533
-0.00(-0.08%)
Nov 01, 2017
6.330
6.445
6.330
6.425
596,979
+0.16(+2.47%)
Oct 31, 2017
6.280
6.310
6.250
6.270
260,911
-0.05(-0.79%)
Oct 30, 2017
6.340
6.280
6.320
259,457
+0.00(+0.08%)
Oct 27, 2017
6.270
6.330
6.250
6.315
320,157
+0.01(+0.16%)
Oct 26, 2017
6.370
6.380
6.280
6.305
263,526
-0.08(-1.18%)
Oct 25, 2017
6.390
6.390
6.350
6.380
438,989
+0.00(+0.00%)
Oct 24, 2017
6.380
6.410
6.345
6.380
329,732
-0.05(-0.78%)
Oct 23, 2017
6.340
6.440
6.340
6.430
222,839
+0.04(+0.63%)
Oct 20, 2017
6.420
6.480
6.370
6.390
246,451
-0.09(-1.39%)
Oct 19, 2017
6.390
6.490
6.380
6.480
348,290
+0.10(+1.57%)
Oct 18, 2017
6.380
6.420
6.370
6.380
358,264
-0.03(-0.47%)
Oct 17, 2017
6.430
6.440
6.390
6.410
291,604
-0.06(-0.93%)
Oct 16, 2017
6.550
6.580
6.442
6.470
377,590
-0.08(-1.22%)
Oct 13, 2017
6.520
6.560
6.513
6.550
263,038
+0.06(+0.92%)
Oct 12, 2017
6.500
6.500
6.441
6.490
513,837
+0.00(+0.00%)
Oct 11, 2017
6.490
6.510
6.430
6.490
508,495
+0.02(+0.31%)
Oct 10, 2017
6.470
6.510
6.450
6.470
574,266
+0.08(+1.25%)
Oct 09, 2017
6.350
6.400
6.350
6.390
479,153
+0.07(+1.11%)
Oct 06, 2017
6.250
6.376
6.190
6.320
603,239
+0.07(+1.12%)
Oct 05, 2017
6.290
6.324
6.250
6.250
275,237
-0.02(-0.32%)
Oct 04, 2017
6.280
6.296
6.250
6.270
243,414
+0.00(+0.00%)
Oct 03, 2017
6.250
6.290
6.250
6.270
345,048
+0.03(+0.48%)
Oct 02, 2017
6.240
6.310
6.240
6.240
357,013
-0.04(-0.64%)
Sep 29, 2017
6.340
6.350
6.270
6.280
346,204
-0.06(-0.95%)
Sep 28, 2017
6.340
6.374
6.320
6.340
242,584
+0.03(+0.48%)
Sep 27, 2017
6.300
6.375
6.300
6.310
426,599
-0.05(-0.79%)
Sep 26, 2017
6.390
6.409
6.340
6.360
542,649
-0.10(-1.55%)
Sep 25, 2017
6.370
6.475
6.360
6.460
315,936
+0.06(+0.94%)
Sep 22, 2017
6.400
6.429
6.390
6.400
188,933
-0.01(-0.16%)
Sep 21, 2017
6.370
6.450
6.360
6.410
511,673
-0.04(-0.62%)
Sep 20, 2017
6.500
6.544
6.410
6.450
372,985
-0.07(-1.07%)
Sep 19, 2017
6.490
6.540
6.481
6.520
159,865
+0.04(+0.62%)
Sep 18, 2017
6.530
6.550
6.430
6.480
634,221
-0.16(-2.41%)
Sep 15, 2017
6.680
6.680
6.629
6.640
234,879
-0.06(-0.90%)
Sep 14, 2017
6.680
6.700
6.660
6.700
507,119
+0.00(+0.00%)
Sep 13, 2017
6.730
6.738
6.670
6.700
225,670
-0.06(-0.89%)
Sep 12, 2017
6.700
6.770
6.700
6.760
410,237
+0.06(+0.90%)
Sep 11, 2017
6.730
6.770
6.690
6.700
466,395
-0.09(-1.33%)
Sep 08, 2017
6.840
6.840
6.750
6.790
268,506
-0.03(-0.44%)
Sep 07, 2017
6.770
6.850
6.770
6.820
487,189
+0.07(+1.04%)
Sep 06, 2017
6.770
6.780
6.724
6.750
325,315
+0.01(+0.15%)
Sep 05, 2017
6.750
6.780
6.720
6.740
735,435
+0.05(+0.75%)
Sep 01, 2017
6.680
6.699
6.610
6.690
469,135
+0.04(+0.60%)
Aug 31, 2017
6.580
6.650
6.567
6.650
397,514
+0.09(+1.37%)
Aug 30, 2017
6.570
6.590
6.555
6.560
268,518
+0.00(+0.00%)
Aug 29, 2017
6.670
6.670
6.520
6.560
494,315
-0.03(-0.46%)
Aug 28, 2017
6.500
6.600
6.490
6.590
1,016,808
+0.15(+2.33%)
Aug 25, 2017
6.460
6.480
6.330
6.440
495,679
+0.03(+0.47%)
Aug 24, 2017
6.420
6.421
6.370
6.410
157,033
-0.04(-0.62%)
Aug 23, 2017
6.450
6.460
6.405
6.450
223,045
+0.04(+0.62%)
Aug 22, 2017
6.460
6.470
6.380
6.410
215,524
-0.02(-0.31%)
Aug 21, 2017
6.460
6.494
6.430
6.430
222,818
-0.03(-0.46%)
Aug 18, 2017
6.510
6.520
6.432
6.460
294,275
+0.00(+0.00%)
Aug 17, 2017
6.500
6.520
6.439
6.460
290,277
-0.02(-0.31%)
Aug 16, 2017
6.340
6.500
6.340
6.480
1,626,898
+0.14(+2.21%)
Aug 15, 2017
6.320
6.350
6.300
6.340
351,566
-0.14(-2.16%)
Aug 14, 2017
6.460
6.500
6.440
6.480
236,918
-0.01(-0.15%)
Aug 11, 2017
6.470
6.500
6.430
6.490
447,832
-0.01(-0.15%)
Aug 10, 2017
6.520
6.530
6.460
6.500
1,077,746
+0.08(+1.25%)
Aug 09, 2017
6.390
6.420
6.350
6.420
791,125
+0.17(+2.72%)
Aug 08, 2017
6.240
6.260
6.165
6.250
365,234
+0.08(+1.38%)
Aug 07, 2017
6.120
6.210
6.120
6.165
421,354
-0.01(-0.24%)
Aug 04, 2017
6.230
6.246
6.150
6.180
509,950
-0.15(-2.37%)
Aug 03, 2017
6.300
6.340
6.300
6.330
305,472
+0.03(+0.48%)
Aug 02, 2017
6.320
6.365
6.285
6.300
347,580
-0.06(-0.94%)
Aug 01, 2017
6.360
6.390
6.350
6.360
228,506
-0.02(-0.31%)
Jul 31, 2017
6.390
6.410
6.360
6.380
393,092
+0.03(+0.47%)
Jul 28, 2017
6.320
6.360
6.320
6.350
345,214
+0.04(+0.63%)
Jul 27, 2017
6.390
6.390
6.290
6.310
314,872
-0.02(-0.32%)
Jul 26, 2017
6.250
6.340
6.230
6.330
519,058
+0.07(+1.12%)
Jul 25, 2017
6.280
6.300
6.240
6.260
267,709
+0.01(+0.16%)
Jul 24, 2017
6.300
6.320
6.240
6.250
561,340
-0.04(-0.64%)
Jul 21, 2017
6.280
6.290
6.270
6.290
352,011
+0.07(+1.13%)
Jul 20, 2017
6.230
6.280
6.200
6.220
257,798
-0.02(-0.32%)
Jul 19, 2017
6.240
6.260
6.201
6.240
426,984
+0.02(+0.32%)
Jul 18, 2017
6.200
6.240
6.175
6.220
763,584
+0.07(+1.14%)
Jul 17, 2017
6.150
6.190
6.140
6.150
374,972
+0.07(+1.15%)
Jul 14, 2017
6.110
6.150
6.050
6.080
374,290
+0.06(+1.00%)
Jul 13, 2017
6.050
6.050
6.000
6.020
482,460
-0.05(-0.82%)
Jul 12, 2017
6.100
6.119
6.060
6.070
330,442
+0.00(+0.00%)
Jul 11, 2017
6.010
6.070
5.970
6.070
375,961
+0.08(+1.34%)
Jul 10, 2017
5.850
6.020
5.830
5.990
598,243
+0.02(+0.34%)
Jul 07, 2017
6.020
6.040
5.860
5.970
1,394,312
-0.15(-2.45%)
Jul 06, 2017
6.110
6.120
6.073
6.120
241,367
+0.02(+0.33%)
Jul 05, 2017
6.070
6.110
6.050
6.100
942,566
-0.04(-0.65%)
Jul 03, 2017
6.190
6.210
6.132
6.140
573,313
-0.17(-2.69%)
Jun 30, 2017
6.300
6.340
6.300
6.310
444,819
+0.01(+0.16%)
Jun 29, 2017
6.340
6.360
6.290
6.300
372,624
-0.09(-1.41%)
Jun 28, 2017
6.380
6.400
6.350
6.390
392,482
+0.03(+0.47%)
Jun 27, 2017
6.330
6.370
6.300
6.360
235,437
+0.05(+0.79%)
Jun 26, 2017
6.300
6.340
6.300
6.310
267,485
-0.05(-0.79%)
Jun 23, 2017
6.350
6.370
6.330
6.360
888,163
+0.04(+0.63%)
Jun 22, 2017
6.290
6.320
6.270
6.320
323,791
+0.08(+1.28%)
Jun 21, 2017
6.210
6.260
6.210
6.240
511,807
+0.00(+0.00%)
Jun 20, 2017
6.210
6.260
6.210
6.240
458,462
-0.02(-0.32%)
Jun 19, 2017
6.290
6.300
6.250
6.260
266,042
-0.07(-1.11%)
Jun 16, 2017
6.340
6.340
6.310
6.330
212,753
-0.02(-0.31%)
Jun 15, 2017
6.330
6.371
6.329
6.350
247,021
-0.04(-0.63%)
Jun 14, 2017
6.520
6.550
6.380
6.390
420,178
+0.01(+0.16%)
Jun 13, 2017
6.380
6.415
6.330
6.380
412,738
-0.06(-0.93%)
Jun 12, 2017
6.460
6.489
6.420
6.440
255,056
-0.09(-1.38%)
Jun 09, 2017
6.590
6.590
6.530
6.530
404,232
-0.10(-1.51%)
Jun 08, 2017
6.700
6.710
6.580
6.630
255,422
-0.06(-0.90%)
Jun 07, 2017
6.690
6.730
6.661
6.690
414,032
-0.03(-0.45%)
Jun 06, 2017
6.680
6.730
6.680
6.720
335,915
+0.07(+1.05%)
Jun 05, 2017
6.620
6.675
6.550
6.650
284,316
+0.02(+0.30%)
Jun 02, 2017
6.560
6.650
6.560
6.630
335,885
+0.09(+1.38%)
Jun 01, 2017
6.510
6.560
6.450
6.540
309,241
-0.02(-0.30%)
May 31, 2017
6.530
6.590
6.530
6.560
407,005
-0.02(-0.30%)
May 30, 2017
6.540
6.609
6.540
6.580
489,367
+0.00(+0.00%)
May 26, 2017
6.550
6.580
6.540
6.580
295,464
+0.09(+1.39%)
May 25, 2017
6.530
6.550
6.480
6.490
631,293
-0.03(-0.46%)
May 24, 2017
6.460
6.530
6.450
6.520
320,715
+0.06(+0.93%)
May 23, 2017
6.580
6.580
6.460
6.460
449,904
-0.07(-1.07%)
May 22, 2017
6.520
6.556
6.480
6.530
392,876
+0.13(+2.03%)
May 19, 2017
6.440
6.454
6.380
6.400
397,869
+0.04(+0.63%)
May 18, 2017
6.420
6.420
6.330
6.360
624,594
-0.10(-1.55%)
May 17, 2017
6.450
6.500
6.400
6.460
850,683
+0.07(+1.10%)
May 16, 2017
6.330
6.390
6.330
6.390
408,836
+0.08(+1.27%)
May 15, 2017
6.390
6.395
6.280
6.310
624,077
+0.04(+0.64%)
May 12, 2017
6.290
6.310
6.250
6.270
563,372
+0.05(+0.80%)
May 11, 2017
6.200
6.235
6.180
6.220
596,504
+0.04(+0.65%)
May 10, 2017
6.160
6.200
6.160
6.180
438,043
+0.04(+0.65%)
May 09, 2017
6.150
6.180
6.110
6.140
355,168
-0.04(-0.65%)
May 08, 2017
6.210
6.220
6.160
6.180
450,410
-0.06(-0.96%)
May 05, 2017
6.180
6.240
6.160
6.240
580,742
+0.05(+0.81%)
May 04, 2017
6.200
6.230
6.150
6.190
636,778
-0.06(-0.96%)
May 03, 2017
6.320
6.320
6.230
6.250
969,485
-0.11(-1.73%)
May 02, 2017
6.350
6.370
6.340
6.360
285,732
-0.02(-0.31%)
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.