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
Daqo New Energy ADR
(NY:
DQ
)
20.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2018
10.88
10.94
10.42
10.67
1,798,980
-0.23(-2.09%)
Apr 27, 2018
10.96
11.00
10.68
10.90
1,009,755
-0.02(-0.16%)
Apr 26, 2018
10.47
10.95
10.45
10.92
1,849,365
+0.51(+4.90%)
Apr 25, 2018
10.57
10.62
10.17
10.41
888,360
-0.21(-2.02%)
Apr 24, 2018
10.87
10.89
10.41
10.62
2,018,070
-0.14(-1.30%)
Apr 23, 2018
11.05
11.08
10.55
10.76
1,336,805
-0.14(-1.30%)
Apr 20, 2018
10.65
10.95
10.61
10.90
1,218,550
+0.24(+2.23%)
Apr 19, 2018
10.77
10.88
10.53
10.66
2,167,090
-0.26(-2.42%)
Apr 18, 2018
10.57
11.00
10.30
10.93
2,468,440
+0.47(+4.49%)
Apr 17, 2018
10.30
10.61
10.26
10.46
2,346,620
+0.20(+1.95%)
Apr 16, 2018
10.47
10.47
10.13
10.26
1,304,390
-0.07(-0.70%)
Apr 13, 2018
10.50
10.65
9.962
10.33
3,836,655
-0.26(-2.49%)
Apr 12, 2018
11.08
11.14
10.51
10.59
9,614,970
-1.26(-10.61%)
Apr 11, 2018
12.08
12.14
11.70
11.85
2,489,245
-0.36(-2.95%)
Apr 10, 2018
12.17
12.34
11.54
12.21
1,998,540
+0.73(+6.34%)
Apr 09, 2018
11.36
12.11
11.35
11.48
2,770,645
+0.32(+2.83%)
Apr 06, 2018
10.63
11.26
10.52
11.17
2,586,540
+0.41(+3.79%)
Apr 05, 2018
11.02
11.43
10.66
10.76
2,047,720
-0.15(-1.37%)
Apr 04, 2018
10.04
11.04
10.03
10.91
2,016,110
+0.72(+7.04%)
Apr 03, 2018
9.958
10.40
9.906
10.19
1,366,135
+0.48(+4.90%)
Apr 02, 2018
9.738
10.01
9.300
9.716
1,486,545
-0.07(-0.76%)
Mar 29, 2018
9.790
9.790
9.790
0
+0.45(+4.77%)
Mar 28, 2018
9.566
9.691
9.126
9.344
1,204,760
-0.16(-1.68%)
Mar 27, 2018
10.27
10.37
9.454
9.504
1,468,825
-0.72(-7.04%)
Mar 26, 2018
10.20
10.28
9.916
10.22
919,120
+0.31(+3.09%)
Mar 23, 2018
10.12
10.53
9.896
9.918
1,442,150
-0.24(-2.32%)
Mar 22, 2018
9.698
10.49
9.606
10.15
2,054,165
+0.11(+1.10%)
Mar 21, 2018
9.168
10.37
9.168
10.04
2,962,945
+0.84(+9.17%)
Mar 20, 2018
8.946
9.342
8.933
9.200
1,960,435
+0.31(+3.51%)
Mar 19, 2018
9.306
9.630
8.880
8.888
2,544,960
-0.60(-6.36%)
Mar 16, 2018
9.116
9.526
8.948
9.492
1,943,130
+0.41(+4.54%)
Mar 15, 2018
9.060
9.200
8.886
9.080
1,318,410
+0.07(+0.75%)
Mar 14, 2018
9.050
9.154
8.956
9.012
1,216,130
+0.01(+0.11%)
Mar 13, 2018
9.376
9.430
8.994
9.002
1,830,170
-0.41(-4.40%)
Mar 12, 2018
8.990
9.562
8.920
9.416
2,630,755
+0.51(+5.68%)
Mar 09, 2018
9.054
9.308
8.568
8.910
3,652,975
-0.11(-1.22%)
Mar 08, 2018
9.490
9.600
9.020
9.020
2,204,470
-0.63(-6.57%)
Mar 07, 2018
9.690
9.350
9.654
1,587,920
+0.21(+2.27%)
Mar 06, 2018
9.406
9.728
9.132
9.440
1,614,010
+0.09(+1.01%)
Mar 05, 2018
9.524
9.632
8.840
9.346
3,326,335
-0.25(-2.58%)
Mar 02, 2018
9.358
9.640
8.608
9.594
4,550,360
+0.05(+0.50%)
Mar 01, 2018
9.746
10.08
9.341
9.546
2,123,710
-0.28(-2.87%)
Feb 28, 2018
12.00
12.01
9.062
9.828
6,724,345
-1.25(-11.28%)
Feb 27, 2018
11.34
11.58
10.72
11.08
2,370,130
-0.26(-2.31%)
Feb 26, 2018
11.76
12.00
11.16
11.34
2,285,270
-0.58(-4.88%)
Feb 23, 2018
12.52
12.68
11.72
11.92
1,597,870
-0.46(-3.72%)
Feb 22, 2018
12.49
12.66
12.13
12.38
1,397,270
-0.08(-0.64%)
Feb 21, 2018
12.30
13.00
11.84
12.46
2,237,260
+0.16(+1.30%)
Feb 20, 2018
10.54
12.55
10.54
12.30
3,101,455
+1.65(+15.47%)
Feb 16, 2018
10.65
10.65
10.65
0
-0.00(-0.04%)
Feb 15, 2018
10.75
11.11
10.69
10.66
931,490
-0.02(-0.19%)
Feb 14, 2018
10.21
10.87
10.00
10.68
916,495
+0.36(+3.53%)
Feb 13, 2018
9.860
10.36
9.702
10.31
677,595
+0.42(+4.22%)
Feb 12, 2018
10.04
10.36
9.744
9.896
989,575
-0.05(-0.50%)
Feb 09, 2018
9.904
10.04
9.274
9.946
1,564,880
+0.14(+1.45%)
Feb 08, 2018
10.07
10.31
9.720
9.804
1,443,360
-0.22(-2.21%)
Feb 07, 2018
10.39
10.40
10.17
10.03
1,373,655
-0.43(-4.15%)
Feb 06, 2018
9.310
10.59
9.310
10.46
2,007,215
+0.75(+7.72%)
Feb 05, 2018
10.20
10.56
9.506
9.710
2,181,945
-0.58(-5.65%)
Feb 02, 2018
10.52
10.67
10.20
10.29
1,375,555
-0.38(-3.60%)
Feb 01, 2018
10.68
11.05
10.55
10.68
2,127,825
-0.21(-1.95%)
Jan 31, 2018
11.50
11.60
10.75
10.89
1,940,455
-0.54(-4.76%)
Jan 30, 2018
11.88
11.96
11.43
11.43
1,195,680
-0.69(-5.66%)
Jan 29, 2018
11.60
12.26
11.25
12.12
2,181,820
+0.42(+3.59%)
Jan 26, 2018
11.84
12.08
11.60
11.70
1,649,405
-0.15(-1.23%)
Jan 25, 2018
11.80
12.06
11.73
11.84
1,174,855
+0.11(+0.95%)
Jan 24, 2018
12.67
12.67
11.61
11.73
1,928,765
-0.78(-6.22%)
Jan 23, 2018
11.80
12.87
11.80
12.51
1,949,245
-0.14(-1.11%)
Jan 22, 2018
11.96
12.83
11.87
12.65
1,873,510
+0.45(+3.69%)
Jan 19, 2018
12.68
12.68
11.80
12.20
2,623,005
-0.49(-3.89%)
Jan 18, 2018
12.81
13.08
12.59
12.69
1,201,365
-0.03(-0.20%)
Jan 17, 2018
12.98
13.20
12.46
12.72
1,461,235
-0.13(-1.01%)
Jan 16, 2018
13.91
14.50
12.40
12.85
3,295,600
-0.80(-5.85%)
Jan 12, 2018
13.65
13.65
13.65
0
+0.85(+6.62%)
Jan 11, 2018
12.21
12.98
12.12
12.80
1,295,360
+0.69(+5.73%)
Jan 10, 2018
11.92
12.51
11.92
12.11
1,581,080
+0.12(+1.00%)
Jan 09, 2018
11.45
12.43
11.44
11.99
4,151,855
+0.82(+7.31%)
Jan 08, 2018
12.80
12.80
10.41
11.17
7,443,155
-1.79(-13.79%)
Jan 05, 2018
12.55
13.10
12.51
12.96
1,096,560
+0.46(+3.65%)
Jan 04, 2018
12.67
12.90
12.42
12.50
1,084,830
-0.13(-1.01%)
Jan 03, 2018
12.64
12.95
12.37
12.63
1,735,950
+0.11(+0.91%)
Jan 02, 2018
12.02
12.73
12.01
12.51
1,954,610
+0.63(+5.27%)
Dec 29, 2017
11.89
11.89
11.89
0
-0.25(-2.03%)
Dec 28, 2017
11.64
12.55
11.64
12.13
3,154,195
+0.69(+6.05%)
Dec 27, 2017
10.61
11.56
10.45
11.44
2,463,390
+0.86(+8.15%)
Dec 26, 2017
10.67
10.79
10.05
10.58
1,487,320
-0.22(-2.04%)
Dec 22, 2017
10.24
10.80
10.24
10.80
1,892,505
+0.62(+6.11%)
Dec 21, 2017
9.546
10.36
9.518
10.18
1,719,890
+0.58(+6.00%)
Dec 20, 2017
9.800
9.950
9.500
9.602
1,459,580
-0.10(-1.01%)
Dec 19, 2017
10.20
10.20
9.620
9.700
1,091,970
-0.35(-3.50%)
Dec 18, 2017
9.482
10.29
9.482
10.05
2,331,930
+0.62(+6.55%)
Dec 15, 2017
9.400
9.494
9.030
9.434
1,836,490
+0.07(+0.73%)
Dec 14, 2017
9.672
9.732
9.208
9.366
1,812,660
-0.30(-3.10%)
Dec 13, 2017
10.19
10.29
9.510
9.666
1,453,750
-0.45(-4.49%)
Dec 12, 2017
10.44
10.77
10.00
10.12
1,653,060
-0.32(-3.07%)
Dec 11, 2017
10.58
10.95
10.28
10.44
3,191,175
+0.56(+5.65%)
Dec 08, 2017
9.410
9.980
9.356
9.882
2,158,090
+0.59(+6.30%)
Dec 07, 2017
9.406
9.556
9.020
9.296
2,235,800
-0.18(-1.88%)
Dec 06, 2017
9.782
9.960
9.416
9.474
2,110,595
-0.37(-3.74%)
Dec 05, 2017
9.400
10.24
9.309
9.842
2,067,280
+0.43(+4.61%)
Dec 04, 2017
11.51
11.55
9.017
9.408
5,462,980
-1.98(-17.40%)
Dec 01, 2017
10.92
11.70
10.64
11.39
2,793,290
+0.47(+4.34%)
Nov 30, 2017
10.42
11.00
10.41
10.92
1,961,280
+0.51(+4.94%)
Nov 29, 2017
10.76
10.80
10.05
10.40
2,215,550
-0.36(-3.36%)
Nov 28, 2017
10.24
10.80
9.979
10.76
3,105,710
+0.49(+4.79%)
Nov 27, 2017
10.66
10.74
9.916
10.27
2,692,800
-0.40(-3.73%)
Nov 24, 2017
9.974
10.72
9.900
10.67
1,777,585
+0.78(+7.89%)
Nov 22, 2017
9.322
9.957
9.322
9.890
2,898,445
+0.63(+6.80%)
Nov 21, 2017
9.468
9.610
9.066
9.260
2,292,145
-0.15(-1.55%)
Nov 20, 2017
8.806
9.426
8.658
9.406
3,079,615
+0.79(+9.22%)
Nov 17, 2017
7.940
8.658
7.865
8.612
1,335,630
+0.64(+8.00%)
Nov 16, 2017
8.140
8.142
7.860
7.974
920,000
+0.02(+0.23%)
Nov 15, 2017
8.472
8.472
7.704
7.956
1,775,185
-0.61(-7.16%)
Nov 14, 2017
8.642
8.898
8.052
8.570
2,478,900
+0.54(+6.67%)
Nov 13, 2017
7.970
8.306
7.950
8.034
1,541,400
+0.07(+0.90%)
Nov 10, 2017
7.824
8.076
7.810
7.962
1,160,310
+0.16(+2.10%)
Nov 09, 2017
7.972
8.062
7.750
7.798
722,935
-0.29(-3.61%)
Nov 08, 2017
7.864
8.134
7.702
8.090
1,788,585
+0.22(+2.80%)
Nov 07, 2017
7.964
7.980
7.700
7.870
314,600
-0.09(-1.16%)
Nov 06, 2017
8.040
8.040
7.906
7.962
349,920
+0.01(+0.08%)
Nov 03, 2017
8.060
8.144
7.868
7.956
289,730
-0.12(-1.46%)
Nov 02, 2017
7.980
8.102
7.808
8.074
323,405
+0.03(+0.32%)
Nov 01, 2017
7.630
8.078
7.618
8.048
1,142,725
+0.51(+6.74%)
Oct 31, 2017
7.670
7.742
7.490
7.540
424,765
-0.06(-0.74%)
Oct 30, 2017
7.340
7.600
7.340
7.596
512,240
+0.25(+3.40%)
Oct 27, 2017
7.158
7.374
7.158
7.346
394,050
+0.22(+3.12%)
Oct 26, 2017
7.172
7.238
7.074
7.124
466,670
-0.06(-0.81%)
Oct 25, 2017
7.352
7.548
7.122
7.182
514,590
-0.19(-2.60%)
Oct 24, 2017
7.200
7.466
7.164
7.374
717,030
+0.16(+2.22%)
Oct 23, 2017
7.482
7.500
7.200
7.214
541,870
-0.18(-2.38%)
Oct 20, 2017
6.618
7.400
6.618
7.390
1,678,630
+0.85(+13.00%)
Oct 19, 2017
6.298
6.548
6.200
6.540
800,340
+0.20(+3.19%)
Oct 18, 2017
6.140
6.356
6.104
6.338
437,170
+0.25(+4.04%)
Oct 17, 2017
6.290
6.292
6.042
6.092
1,182,395
-0.26(-4.06%)
Oct 16, 2017
6.634
6.634
6.300
6.350
659,310
-0.25(-3.73%)
Oct 13, 2017
6.546
6.624
6.501
6.596
422,375
+0.08(+1.17%)
Oct 12, 2017
6.562
6.754
6.452
6.520
459,055
+0.00(+0.00%)
Oct 11, 2017
6.804
6.816
6.454
6.520
797,460
-0.36(-5.18%)
Oct 10, 2017
6.468
6.927
6.390
6.876
1,605,895
+0.49(+7.67%)
Oct 09, 2017
6.122
6.400
6.066
6.386
827,905
+0.30(+4.96%)
Oct 06, 2017
6.020
6.152
6.020
6.084
369,710
-0.04(-0.69%)
Oct 05, 2017
6.050
6.148
5.974
6.126
678,345
+0.14(+2.30%)
Oct 04, 2017
6.080
6.134
5.880
5.988
471,160
-0.09(-1.45%)
Oct 03, 2017
5.808
6.144
5.792
6.076
1,057,580
+0.30(+5.19%)
Oct 02, 2017
5.868
5.920
5.718
5.776
389,700
-0.03(-0.48%)
Sep 29, 2017
5.886
5.930
5.690
5.804
384,100
-0.09(-1.59%)
Sep 28, 2017
5.724
5.900
5.724
5.898
843,925
+0.20(+3.47%)
Sep 27, 2017
5.800
5.700
762,395
+0.18(+3.22%)
Sep 26, 2017
5.510
5.572
5.480
5.522
179,970
+0.03(+0.55%)
Sep 25, 2017
5.672
5.772
5.416
5.492
538,165
-0.18(-3.11%)
Sep 22, 2017
5.586
5.740
5.458
5.668
291,450
+0.07(+1.32%)
Sep 21, 2017
5.612
5.612
5.440
5.594
521,895
-0.05(-0.89%)
Sep 20, 2017
5.900
5.900
5.578
5.644
494,225
-0.24(-4.08%)
Sep 19, 2017
5.820
5.915
5.796
5.884
699,830
+0.14(+2.44%)
Sep 18, 2017
5.796
5.952
5.640
5.744
999,545
+0.11(+2.02%)
Sep 15, 2017
5.360
5.894
5.360
5.630
1,608,160
+0.31(+5.75%)
Sep 14, 2017
5.222
5.358
5.222
5.324
464,830
+0.13(+2.54%)
Sep 13, 2017
5.232
5.348
5.168
5.192
237,605
-0.03(-0.54%)
Sep 12, 2017
5.414
5.428
5.166
5.220
234,535
-0.18(-3.37%)
Sep 11, 2017
5.348
5.420
5.336
5.402
501,165
+0.09(+1.69%)
Sep 08, 2017
5.278
5.343
5.232
5.312
380,165
+0.01(+0.15%)
Sep 07, 2017
5.234
5.328
5.210
5.304
342,615
+0.05(+0.99%)
Sep 06, 2017
5.122
5.286
5.005
5.252
398,810
+0.10(+1.86%)
Sep 05, 2017
5.200
5.286
5.052
5.156
517,110
-0.13(-2.53%)
Sep 01, 2017
5.050
5.292
5.034
5.290
294,130
+0.20(+3.97%)
Aug 31, 2017
5.048
5.090
4.971
5.088
340,215
+0.08(+1.56%)
Aug 30, 2017
4.902
5.048
4.872
5.010
265,060
+0.14(+2.96%)
Aug 29, 2017
4.968
5.000
4.842
4.866
281,735
-0.18(-3.49%)
Aug 28, 2017
5.010
5.068
4.983
5.042
261,850
+0.00(+0.04%)
Aug 25, 2017
5.034
5.048
4.970
5.040
246,935
+0.05(+1.00%)
Aug 24, 2017
4.900
5.034
4.878
4.990
287,580
+0.09(+1.80%)
Aug 23, 2017
4.880
4.927
4.810
4.902
209,640
+0.03(+0.70%)
Aug 22, 2017
4.830
4.972
4.784
4.868
408,235
+0.07(+1.42%)
Aug 21, 2017
5.052
5.066
4.734
4.800
679,595
-0.27(-5.25%)
Aug 18, 2017
4.962
5.092
4.927
5.066
453,945
+0.12(+2.38%)
Aug 17, 2017
5.084
5.160
4.908
4.948
388,635
-0.14(-2.83%)
Aug 16, 2017
5.340
5.340
5.052
5.092
419,160
-0.22(-4.18%)
Aug 15, 2017
5.330
5.370
5.192
5.314
236,185
+0.02(+0.42%)
Aug 14, 2017
5.220
5.390
5.172
5.292
429,870
+0.06(+1.07%)
Aug 11, 2017
4.840
5.278
4.840
5.236
332,990
+0.10(+1.95%)
Aug 10, 2017
5.352
5.596
4.972
5.136
1,006,445
-0.29(-5.41%)
Aug 09, 2017
5.202
5.520
5.202
5.430
643,810
+0.15(+2.88%)
Aug 08, 2017
5.376
5.632
5.200
5.278
2,436,880
-0.59(-10.09%)
Aug 07, 2017
5.596
6.160
5.596
5.870
1,871,795
+0.35(+6.34%)
Aug 04, 2017
5.134
5.550
5.134
5.520
1,148,780
+0.46(+9.18%)
Aug 03, 2017
5.002
5.120
4.970
5.056
297,405
+0.00(+0.04%)
Aug 02, 2017
5.060
5.176
4.989
5.054
792,600
-0.00(-0.04%)
Aug 01, 2017
5.140
5.140
4.940
5.056
363,550
-0.02(-0.32%)
Jul 31, 2017
4.996
5.072
4.922
5.072
479,515
+0.20(+4.06%)
Jul 28, 2017
4.870
5.020
4.836
4.874
563,935
+0.04(+0.91%)
Jul 27, 2017
5.028
5.096
4.646
4.830
544,425
-0.17(-3.40%)
Jul 26, 2017
5.016
5.116
4.922
5.000
415,950
+0.03(+0.68%)
Jul 25, 2017
4.974
5.236
4.910
4.966
650,245
+0.04(+0.85%)
Jul 24, 2017
4.758
4.930
4.712
4.924
596,365
+0.17(+3.66%)
Jul 21, 2017
4.690
4.758
4.511
4.750
277,390
+0.07(+1.41%)
Jul 20, 2017
4.720
4.755
4.600
4.684
369,355
-0.06(-1.22%)
Jul 19, 2017
4.490
4.750
4.490
4.742
807,175
+0.31(+6.95%)
Jul 18, 2017
4.154
4.452
4.126
4.434
364,390
+0.28(+6.84%)
Jul 17, 2017
4.290
4.290
4.112
4.150
337,325
-0.13(-3.04%)
Jul 14, 2017
4.114
4.296
4.114
4.280
192,000
+0.18(+4.34%)
Jul 13, 2017
4.160
4.200
4.086
4.102
102,080
-0.08(-1.87%)
Jul 12, 2017
4.148
4.280
4.148
4.180
229,860
+0.10(+2.40%)
Jul 11, 2017
4.030
4.136
4.030
4.082
130,965
+0.08(+2.05%)
Jul 10, 2017
4.080
4.171
3.985
4.000
297,565
-0.08(-1.96%)
Jul 07, 2017
3.960
4.100
3.960
4.080
199,930
+0.13(+3.19%)
Jul 06, 2017
3.980
4.140
3.920
3.954
346,915
-0.05(-1.15%)
Jul 05, 2017
4.044
4.096
3.990
4.000
115,295
-0.05(-1.23%)
Jul 03, 2017
4.184
4.184
4.040
4.050
418,820
-0.10(-2.46%)
Jun 30, 2017
4.156
4.237
4.016
4.152
233,190
+0.00(+0.00%)
Jun 29, 2017
4.156
4.172
4.052
4.152
315,350
-0.00(-0.05%)
Jun 28, 2017
4.016
4.192
3.956
4.154
350,625
+0.14(+3.54%)
Jun 27, 2017
3.958
4.096
3.932
4.012
274,540
+0.07(+1.67%)
Jun 26, 2017
4.030
4.080
3.897
3.946
193,820
-0.07(-1.84%)
Jun 23, 2017
3.858
4.112
3.843
4.020
428,275
+0.16(+4.20%)
Jun 22, 2017
3.896
3.900
3.828
3.858
468,630
+0.05(+1.37%)
Jun 21, 2017
3.848
3.936
3.806
3.806
326,080
-0.05(-1.30%)
Jun 20, 2017
3.886
3.956
3.806
3.856
273,790
-0.03(-0.67%)
Jun 19, 2017
3.960
3.985
3.800
3.882
424,865
-0.08(-1.97%)
Jun 16, 2017
3.872
4.040
3.850
3.960
587,795
+0.10(+2.48%)
Jun 15, 2017
3.940
4.006
3.850
3.864
371,120
-0.10(-2.62%)
Jun 14, 2017
4.200
4.200
3.950
3.968
284,005
-0.25(-6.02%)
Jun 13, 2017
3.940
4.222
3.940
4.222
255,505
+0.30(+7.65%)
Jun 12, 2017
3.962
4.074
3.900
3.922
253,025
-0.06(-1.61%)
Jun 09, 2017
4.264
4.276
3.956
3.986
533,985
-0.29(-6.74%)
Jun 08, 2017
4.084
4.300
3.966
4.274
475,275
+0.20(+4.91%)
Jun 07, 2017
3.986
4.100
3.922
4.074
437,165
+0.06(+1.49%)
Jun 06, 2017
3.986
4.096
3.838
4.014
412,890
-0.03(-0.74%)
Jun 05, 2017
4.164
4.164
4.004
4.044
516,855
-0.17(-3.99%)
Jun 02, 2017
4.308
4.364
4.182
4.212
411,900
-0.11(-2.45%)
Jun 01, 2017
4.348
4.434
4.206
4.318
328,380
-0.03(-0.78%)
May 31, 2017
4.352
4.388
4.224
4.352
480,740
-0.01(-0.23%)
May 30, 2017
4.454
4.504
4.358
4.362
295,670
-0.11(-2.42%)
May 26, 2017
4.530
4.582
4.426
4.470
173,945
-0.08(-1.76%)
May 25, 2017
4.626
4.626
4.510
4.550
162,740
-0.05(-1.17%)
May 24, 2017
4.620
4.620
4.568
4.604
98,620
-0.00(-0.09%)
May 23, 2017
4.684
4.746
4.546
4.608
126,100
-0.05(-1.12%)
May 22, 2017
4.508
4.682
4.508
4.660
198,335
+0.15(+3.37%)
May 19, 2017
4.436
4.532
4.360
4.508
184,145
+0.10(+2.22%)
May 18, 2017
4.450
4.490
4.410
4.410
312,590
-0.05(-1.21%)
May 17, 2017
4.682
4.682
4.440
4.464
388,405
-0.27(-5.66%)
May 16, 2017
4.668
4.732
4.512
4.732
225,555
+0.08(+1.68%)
May 15, 2017
4.740
4.800
4.511
4.654
323,045
+0.00(+0.04%)
May 12, 2017
4.780
4.788
4.585
4.652
532,840
-0.13(-2.76%)
May 11, 2017
4.682
4.850
4.620
4.784
978,555
+0.07(+1.57%)
May 10, 2017
4.450
4.794
4.450
4.710
1,797,655
+0.27(+6.18%)
May 09, 2017
4.360
4.532
4.260
4.436
2,638,990
+0.49(+12.53%)
May 08, 2017
3.850
4.000
3.789
3.942
460,325
+0.16(+4.29%)
May 05, 2017
3.698
3.796
3.677
3.780
138,075
+0.08(+2.05%)
May 04, 2017
3.776
3.776
3.680
3.704
320,835
-0.06(-1.70%)
May 03, 2017
3.734
3.768
3.646
3.768
148,680
+0.02(+0.53%)
May 02, 2017
3.796
3.873
3.708
3.748
155,435
-0.04(-1.16%)
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.