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
Constellium Ord Shs Cl A
(NY:
CSTM
)
21.67
+0.13 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 29, 2016
5.870
6.180
5.800
5.830
853,312
-0.01(-0.17%)
Apr 28, 2016
6.400
6.470
5.700
5.840
1,270,446
-0.63(-9.74%)
Apr 27, 2016
5.990
6.520
5.900
6.470
1,310,498
+0.55(+9.29%)
Apr 26, 2016
5.700
5.986
5.560
5.920
724,992
+0.23(+4.04%)
Apr 25, 2016
5.700
5.770
5.555
5.690
572,392
+0.03(+0.53%)
Apr 22, 2016
5.720
5.920
5.550
5.660
673,148
+0.02(+0.35%)
Apr 21, 2016
5.790
5.865
5.610
5.640
465,641
-0.14(-2.42%)
Apr 20, 2016
5.760
6.030
5.750
5.780
774,651
-0.04(-0.69%)
Apr 19, 2016
5.510
5.860
5.478
5.820
966,750
+0.41(+7.58%)
Apr 18, 2016
5.360
5.440
5.060
5.410
872,336
-0.02(-0.37%)
Apr 15, 2016
5.480
5.680
5.380
5.430
501,610
-0.07(-1.27%)
Apr 14, 2016
5.450
5.500
5.235
5.500
418,021
+0.10(+1.85%)
Apr 13, 2016
5.340
5.600
5.340
5.400
925,263
+0.09(+1.69%)
Apr 12, 2016
5.070
5.350
5.070
5.310
744,905
+0.26(+5.15%)
Apr 11, 2016
4.980
5.140
4.930
5.050
522,471
+0.13(+2.64%)
Apr 08, 2016
4.940
5.060
4.870
4.920
483,034
+0.07(+1.44%)
Apr 07, 2016
4.860
4.950
4.730
4.850
600,594
-0.03(-0.61%)
Apr 06, 2016
5.080
5.080
4.848
4.880
596,247
-0.17(-3.37%)
Apr 05, 2016
4.850
5.145
4.790
5.050
627,379
+0.15(+3.06%)
Apr 04, 2016
5.110
5.170
4.900
4.900
501,763
-0.20(-3.92%)
Apr 01, 2016
5.120
5.220
5.060
5.100
503,116
-0.09(-1.73%)
Mar 31, 2016
5.190
5.300
5.150
5.190
802,753
+0.03(+0.58%)
Mar 30, 2016
5.000
5.280
5.000
5.160
720,781
+0.23(+4.67%)
Mar 29, 2016
4.780
5.040
4.670
4.930
662,545
+0.12(+2.49%)
Mar 28, 2016
4.970
5.040
4.790
4.810
422,705
-0.17(-3.41%)
Mar 24, 2016
4.690
4.980
4.980
4.980
939,500
+0.22(+4.62%)
Mar 23, 2016
5.020
5.090
4.670
4.760
1,031,644
-0.30(-5.93%)
Mar 22, 2016
4.790
5.390
4.620
5.060
2,034,346
+0.24(+4.98%)
Mar 21, 2016
4.910
4.960
4.625
4.820
865,712
-0.13(-2.63%)
Mar 18, 2016
5.000
5.400
4.890
4.950
1,603,963
-0.10(-1.98%)
Mar 17, 2016
4.600
5.250
4.600
5.050
2,452,985
+0.48(+10.50%)
Mar 16, 2016
4.320
4.700
4.260
4.570
2,752,669
+0.26(+6.03%)
Mar 15, 2016
5.930
6.110
4.160
4.310
8,768,655
-2.56(-37.26%)
Mar 14, 2016
6.790
6.930
6.360
6.870
1,128,200
-0.01(-0.15%)
Mar 11, 2016
6.940
7.430
6.750
6.880
1,555,734
+0.08(+1.18%)
Mar 10, 2016
6.000
7.060
6.000
6.800
2,509,727
+0.96(+16.44%)
Mar 09, 2016
5.610
6.140
5.580
5.840
895,117
+0.28(+5.04%)
Mar 08, 2016
6.060
6.060
5.450
5.560
1,193,774
-0.62(-10.03%)
Mar 07, 2016
6.310
6.480
5.870
6.180
1,677,814
-0.05(-0.80%)
Mar 04, 2016
6.340
6.470
6.130
6.230
1,638,442
-0.07(-1.11%)
Mar 03, 2016
5.830
6.490
5.800
6.300
1,507,617
+0.50(+8.62%)
Mar 02, 2016
5.270
5.810
5.220
5.800
1,798,026
+0.56(+10.69%)
Mar 01, 2016
5.240
5.410
5.040
5.240
1,098,696
+0.02(+0.38%)
Feb 29, 2016
5.270
5.325
5.179
5.220
926,812
+0.01(+0.19%)
Feb 26, 2016
5.150
5.290
5.015
5.210
1,035,633
+0.13(+2.56%)
Feb 25, 2016
5.170
5.230
4.950
5.080
1,078,749
-0.12(-2.31%)
Feb 24, 2016
4.990
5.270
4.750
5.200
1,783,311
+0.21(+4.21%)
Feb 23, 2016
5.130
5.180
4.820
4.990
1,022,316
-0.15(-2.92%)
Feb 22, 2016
5.250
5.260
5.090
5.140
919,900
-0.02(-0.39%)
Feb 19, 2016
5.240
5.280
4.950
5.160
720,714
-0.07(-1.34%)
Feb 18, 2016
4.960
5.300
4.400
5.230
1,638,460
+0.34(+6.95%)
Feb 17, 2016
4.160
4.920
4.160
4.890
3,805,746
+0.86(+21.34%)
Feb 16, 2016
4.220
4.260
3.950
4.030
1,656,126
-0.13(-3.12%)
Feb 12, 2016
4.230
4.160
4.160
4.160
941,600
+0.03(+0.73%)
Feb 11, 2016
4.460
4.595
3.990
4.130
1,617,215
-0.34(-7.61%)
Feb 10, 2016
4.910
4.930
4.420
4.470
1,549,699
-0.33(-6.88%)
Feb 09, 2016
4.990
5.030
4.590
4.800
1,475,793
-0.20(-4.00%)
Feb 08, 2016
5.080
5.140
4.930
5.000
689,746
-0.21(-4.03%)
Feb 05, 2016
5.540
5.540
4.920
5.210
2,008,552
-0.37(-6.63%)
Feb 04, 2016
5.850
6.485
5.270
5.580
2,340,661
-0.30(-5.10%)
Feb 03, 2016
5.840
5.990
5.570
5.880
723,895
+0.02(+0.34%)
Feb 02, 2016
5.810
5.860
5.605
5.860
669,416
-0.02(-0.34%)
Feb 01, 2016
6.150
6.230
5.530
5.880
1,345,485
-0.38(-6.07%)
Jan 29, 2016
5.500
6.420
5.460
6.260
1,126,571
+0.81(+14.86%)
Jan 28, 2016
5.760
5.880
5.380
5.450
559,486
-0.27(-4.72%)
Jan 27, 2016
5.930
6.150
5.680
5.720
491,636
-0.28(-4.67%)
Jan 26, 2016
5.720
6.000
5.610
6.000
325,618
+0.31(+5.45%)
Jan 25, 2016
6.100
6.180
5.550
5.690
824,910
-0.48(-7.78%)
Jan 22, 2016
6.610
7.140
6.020
6.170
1,222,501
-0.29(-4.49%)
Jan 21, 2016
6.170
6.690
6.170
6.460
630,280
+0.26(+4.19%)
Jan 20, 2016
6.070
6.370
5.790
6.200
889,623
-0.05(-0.80%)
Jan 19, 2016
6.810
6.810
6.000
6.250
901,219
-0.50(-7.41%)
Jan 15, 2016
6.610
6.750
6.750
6.750
1,028,600
-0.21(-3.02%)
Jan 14, 2016
7.270
7.370
6.700
6.960
999,823
-0.34(-4.66%)
Jan 13, 2016
7.310
7.730
7.299
7.300
820,430
+0.04(+0.55%)
Jan 12, 2016
7.250
7.454
6.820
7.260
851,033
+0.03(+0.41%)
Jan 11, 2016
7.730
7.810
6.765
7.230
1,625,998
-0.55(-7.07%)
Jan 08, 2016
7.590
8.080
7.460
7.780
865,947
+0.22(+2.91%)
Jan 07, 2016
7.730
7.830
7.440
7.560
892,547
-0.32(-4.06%)
Jan 06, 2016
8.100
8.650
7.730
7.880
1,280,996
-0.34(-4.14%)
Jan 05, 2016
8.200
8.360
7.800
8.220
988,870
+0.05(+0.61%)
Jan 04, 2016
7.680
8.290
7.590
8.170
977,207
+0.47(+6.10%)
Dec 31, 2015
7.790
7.700
7.700
7.700
803,300
-0.12(-1.53%)
Dec 30, 2015
7.950
8.190
7.800
7.820
728,750
-0.18(-2.25%)
Dec 29, 2015
8.360
8.380
7.990
8.000
555,680
-0.19(-2.32%)
Dec 28, 2015
8.370
8.450
8.040
8.190
436,719
-0.22(-2.62%)
Dec 24, 2015
8.680
8.410
8.410
8.410
677,500
-0.34(-3.89%)
Dec 23, 2015
7.600
8.920
7.590
8.750
2,087,217
+1.24(+16.51%)
Dec 22, 2015
7.730
7.750
6.920
7.510
1,644,329
-0.17(-2.21%)
Dec 21, 2015
7.460
7.930
7.290
7.680
1,132,383
+0.26(+3.50%)
Dec 18, 2015
7.150
7.485
7.150
7.420
920,510
+0.19(+2.63%)
Dec 17, 2015
7.230
7.390
7.060
7.230
744,867
-0.08(-1.09%)
Dec 16, 2015
7.470
7.730
7.220
7.310
712,318
-0.18(-2.40%)
Dec 15, 2015
7.560
7.940
7.420
7.490
750,063
+0.05(+0.67%)
Dec 14, 2015
7.470
7.810
7.190
7.440
1,309,424
+0.00(+0.00%)
Dec 11, 2015
7.780
7.890
7.410
7.440
707,547
-0.49(-6.18%)
Dec 10, 2015
7.790
8.270
7.460
7.930
1,172,231
-0.09(-1.12%)
Dec 09, 2015
7.910
8.105
7.320
8.020
2,530,476
+0.02(+0.25%)
Dec 08, 2015
8.220
8.280
7.780
8.000
1,007,630
-0.22(-2.68%)
Dec 07, 2015
8.410
8.480
8.010
8.220
824,341
-0.24(-2.84%)
Dec 04, 2015
8.430
8.805
8.350
8.460
1,179,719
+0.09(+1.08%)
Dec 03, 2015
8.400
8.530
8.120
8.370
866,246
+0.03(+0.36%)
Dec 02, 2015
8.640
8.725
8.100
8.340
1,880,371
-0.32(-3.70%)
Dec 01, 2015
8.790
9.020
8.600
8.660
1,508,247
-0.13(-1.48%)
Nov 30, 2015
8.590
8.850
8.320
8.790
1,725,476
+0.20(+2.33%)
Nov 27, 2015
8.820
9.050
8.510
8.590
867,768
-0.27(-3.05%)
Nov 25, 2015
8.520
8.860
8.860
8.860
2,412,700
+0.25(+2.90%)
Nov 24, 2015
8.180
8.830
8.070
8.610
1,790,126
+0.42(+5.13%)
Nov 23, 2015
7.680
8.480
7.580
8.190
1,195,043
+0.46(+5.95%)
Nov 20, 2015
8.090
8.150
7.550
7.730
1,138,714
-0.29(-3.62%)
Nov 19, 2015
8.380
8.440
7.970
8.020
858,941
-0.32(-3.84%)
Nov 18, 2015
8.010
8.550
7.990
8.340
817,851
+0.37(+4.64%)
Nov 17, 2015
8.290
8.400
7.810
7.970
745,678
-0.32(-3.86%)
Nov 16, 2015
8.170
8.750
7.950
8.290
1,533,565
+0.10(+1.22%)
Nov 13, 2015
8.390
8.520
7.870
8.190
2,166,014
-0.33(-3.87%)
Nov 12, 2015
7.110
8.639
7.010
8.520
5,139,185
+1.32(+18.33%)
Nov 11, 2015
7.200
7.530
6.930
7.200
1,991,420
-0.01(-0.14%)
Nov 10, 2015
7.270
7.330
6.880
7.210
3,373,293
-0.14(-1.90%)
Nov 09, 2015
8.080
8.440
7.340
7.350
5,770,085
-0.84(-10.26%)
Nov 06, 2015
6.500
8.300
6.410
8.190
7,023,100
+1.64(+25.04%)
Nov 05, 2015
4.850
6.920
4.710
6.550
5,164,818
+1.36(+26.20%)
Nov 04, 2015
5.240
5.290
4.950
5.190
2,363,837
-0.05(-0.95%)
Nov 03, 2015
4.850
5.250
4.720
5.240
2,879,317
+0.52(+11.02%)
Nov 02, 2015
3.770
4.760
3.670
4.720
4,764,400
+0.95(+25.20%)
Oct 30, 2015
3.650
3.990
3.380
3.770
6,690,900
+0.11(+3.01%)
Oct 29, 2015
3.900
4.000
3.390
3.660
4,021,925
-0.29(-7.34%)
Oct 28, 2015
4.090
4.160
3.780
3.950
4,030,623
-0.22(-5.28%)
Oct 27, 2015
4.170
4.350
3.880
4.170
3,256,221
+0.00(+0.00%)
Oct 26, 2015
4.780
4.790
4.170
4.170
1,938,022
-0.61(-12.76%)
Oct 23, 2015
4.910
5.000
4.650
4.780
1,276,392
-0.08(-1.65%)
Oct 22, 2015
4.970
5.150
4.780
4.860
1,356,532
-0.12(-2.41%)
Oct 21, 2015
5.560
5.565
4.895
4.980
1,634,587
-0.57(-10.27%)
Oct 20, 2015
5.560
5.715
5.510
5.550
638,401
-0.03(-0.54%)
Oct 19, 2015
5.650
5.810
5.510
5.580
616,252
-0.12(-2.11%)
Oct 16, 2015
5.970
6.020
5.580
5.700
653,649
-0.27(-4.52%)
Oct 15, 2015
6.070
6.110
5.820
5.970
543,061
-0.14(-2.29%)
Oct 14, 2015
6.200
6.320
6.030
6.110
685,631
-0.06(-0.97%)
Oct 13, 2015
6.040
6.340
5.950
6.170
656,661
+0.07(+1.15%)
Oct 12, 2015
6.320
6.350
6.050
6.100
861,234
-0.25(-3.94%)
Oct 09, 2015
6.290
6.522
6.280
6.350
1,556,474
+0.04(+0.63%)
Oct 08, 2015
6.550
6.550
6.260
6.310
1,481,672
-0.25(-3.81%)
Oct 07, 2015
6.640
6.690
6.400
6.560
1,258,681
-0.04(-0.61%)
Oct 06, 2015
6.440
6.850
6.410
6.600
994,045
+0.12(+1.85%)
Oct 05, 2015
6.270
6.540
6.220
6.480
1,364,000
+0.24(+3.85%)
Oct 02, 2015
6.010
6.310
5.910
6.240
1,652,542
+0.15(+2.46%)
Oct 01, 2015
6.070
6.380
5.860
6.090
1,585,011
+0.03(+0.50%)
Sep 30, 2015
6.480
6.590
6.040
6.060
1,199,962
-0.33(-5.16%)
Sep 29, 2015
6.450
6.590
6.340
6.390
592,520
-0.03(-0.47%)
Sep 28, 2015
6.660
6.820
6.380
6.420
885,681
-0.31(-4.61%)
Sep 25, 2015
7.430
7.430
6.650
6.730
1,452,986
-0.61(-8.31%)
Sep 24, 2015
7.750
7.750
7.160
7.340
1,078,085
-0.48(-6.14%)
Sep 23, 2015
8.060
8.260
7.575
7.820
1,511,230
-0.24(-2.98%)
Sep 22, 2015
7.870
8.160
7.740
8.060
1,552,255
+0.01(+0.12%)
Sep 21, 2015
8.580
8.580
8.020
8.050
1,102,450
-0.32(-3.82%)
Sep 18, 2015
8.550
8.830
8.180
8.370
1,505,457
-0.38(-4.34%)
Sep 17, 2015
8.450
8.840
8.320
8.750
1,663,978
+0.18(+2.10%)
Sep 16, 2015
7.920
8.690
7.920
8.570
1,524,700
+0.63(+7.93%)
Sep 15, 2015
7.650
8.090
7.600
7.940
1,074,602
+0.27(+3.52%)
Sep 14, 2015
7.490
7.760
7.350
7.670
1,169,142
+0.13(+1.72%)
Sep 11, 2015
7.180
7.786
7.090
7.540
1,423,618
+0.37(+5.16%)
Sep 10, 2015
6.750
7.220
6.750
7.170
846,183
+0.37(+5.44%)
Sep 09, 2015
6.580
6.880
6.550
6.800
779,428
+0.27(+4.13%)
Sep 08, 2015
6.330
6.610
6.300
6.530
702,104
+0.33(+5.32%)
Sep 04, 2015
6.330
6.200
6.200
6.200
586,500
-0.18(-2.82%)
Sep 03, 2015
6.110
6.420
6.070
6.380
542,331
+0.23(+3.74%)
Sep 02, 2015
6.100
6.190
5.790
6.150
603,600
+0.11(+1.82%)
Sep 01, 2015
6.360
6.400
5.945
6.040
1,170,754
-0.51(-7.79%)
Aug 31, 2015
6.560
6.596
6.280
6.550
892,664
-0.04(-0.61%)
Aug 28, 2015
6.320
6.775
6.300
6.590
1,186,459
+0.33(+5.27%)
Aug 27, 2015
5.960
6.480
5.930
6.260
1,105,582
+0.33(+5.56%)
Aug 26, 2015
6.500
6.500
5.820
5.930
985,599
-0.48(-7.49%)
Aug 25, 2015
6.630
6.630
6.220
6.410
958,263
-0.04(-0.62%)
Aug 24, 2015
5.930
6.610
5.930
6.450
1,194,540
+0.15(+2.38%)
Aug 21, 2015
6.320
6.410
6.240
6.300
1,332,564
-0.12(-1.87%)
Aug 20, 2015
6.440
6.470
6.270
6.420
612,141
+0.01(+0.16%)
Aug 19, 2015
6.450
6.580
6.290
6.410
757,879
-0.12(-1.84%)
Aug 18, 2015
6.970
6.970
6.440
6.530
998,791
-0.38(-5.50%)
Aug 17, 2015
6.840
6.990
6.580
6.910
882,424
-0.11(-1.57%)
Aug 14, 2015
6.780
7.060
6.490
7.020
1,225,568
+0.37(+5.56%)
Aug 13, 2015
6.650
6.800
6.370
6.650
1,436,192
-0.05(-0.75%)
Aug 12, 2015
6.520
6.750
6.285
6.700
1,185,698
+0.08(+1.21%)
Aug 11, 2015
6.910
6.970
6.530
6.620
1,278,412
-0.36(-5.16%)
Aug 10, 2015
6.550
7.400
6.550
6.980
2,637,784
+0.44(+6.73%)
Aug 07, 2015
6.030
7.600
5.910
6.540
7,313,629
+0.65(+11.04%)
Aug 06, 2015
8.500
8.510
5.400
5.890
7,847,341
-2.45(-29.38%)
Aug 05, 2015
11.66
11.90
8.090
8.340
2,628,200
-2.84(-25.40%)
Aug 04, 2015
11.10
11.42
11.03
11.18
877,900
+0.08(+0.72%)
Aug 03, 2015
11.10
11.22
10.76
11.10
832,270
+0.00(+0.00%)
Jul 31, 2015
10.95
11.17
10.78
11.10
909,720
+0.24(+2.21%)
Jul 30, 2015
11.31
11.44
10.77
10.86
1,068,440
-0.49(-4.32%)
Jul 29, 2015
10.87
11.50
10.80
11.35
674,973
+0.49(+4.51%)
Jul 28, 2015
10.57
11.07
10.49
10.86
1,119,475
+0.34(+3.23%)
Jul 27, 2015
10.61
10.84
10.45
10.52
729,641
-0.16(-1.50%)
Jul 24, 2015
10.68
10.77
10.21
10.68
752,381
-0.08(-0.74%)
Jul 23, 2015
10.19
10.76
10.17
10.76
1,067,462
+0.59(+5.80%)
Jul 22, 2015
9.760
10.18
9.590
10.17
895,661
+0.34(+3.46%)
Jul 21, 2015
9.940
10.17
9.780
9.830
1,215,210
-0.06(-0.61%)
Jul 20, 2015
10.15
10.23
9.630
9.890
1,281,547
-0.26(-2.56%)
Jul 17, 2015
10.33
10.38
9.990
10.15
669,638
-0.21(-2.03%)
Jul 16, 2015
10.00
10.37
9.885
10.36
951,921
+0.43(+4.33%)
Jul 15, 2015
10.65
10.74
9.900
9.930
513,084
-0.70(-6.59%)
Jul 14, 2015
10.48
10.81
10.43
10.63
617,109
+0.03(+0.28%)
Jul 13, 2015
10.43
10.72
10.34
10.60
573,217
+0.24(+2.32%)
Jul 10, 2015
10.61
10.79
10.23
10.36
863,611
-0.13(-1.24%)
Jul 09, 2015
10.98
11.16
10.48
10.49
1,583,623
-0.30(-2.78%)
Jul 08, 2015
11.20
11.55
10.66
10.79
964,511
-0.52(-4.60%)
Jul 07, 2015
10.68
11.35
10.68
11.31
2,110,948
+0.51(+4.72%)
Jul 06, 2015
11.13
11.17
10.67
10.80
1,044,247
-0.49(-4.34%)
Jul 02, 2015
11.75
11.29
11.29
11.29
849,300
-0.46(-3.91%)
Jul 01, 2015
11.91
12.05
11.62
11.75
897,769
-0.08(-0.68%)
Jun 30, 2015
12.25
12.28
11.68
11.83
1,234,382
-0.31(-2.55%)
Jun 29, 2015
12.14
12.24
11.96
12.14
1,196,637
-0.10(-0.82%)
Jun 26, 2015
12.25
12.37
12.01
12.24
621,448
+0.03(+0.25%)
Jun 25, 2015
12.38
12.41
12.02
12.21
1,150,070
-0.17(-1.37%)
Jun 24, 2015
12.40
12.60
12.35
12.38
1,529,477
-0.04(-0.32%)
Jun 23, 2015
12.20
12.47
12.09
12.42
1,116,089
+0.33(+2.73%)
Jun 22, 2015
12.15
12.43
12.05
12.09
1,282,637
-0.02(-0.17%)
Jun 19, 2015
11.80
12.16
11.80
12.11
948,067
+0.23(+1.94%)
Jun 18, 2015
11.68
11.91
11.26
11.88
1,686,269
+0.23(+1.97%)
Jun 17, 2015
11.92
12.01
11.23
11.65
1,137,657
-0.22(-1.85%)
Jun 16, 2015
12.01
12.22
11.66
11.87
819,335
-0.22(-1.82%)
Jun 15, 2015
12.41
12.51
12.08
12.09
959,834
-0.44(-3.51%)
Jun 12, 2015
12.64
12.64
12.14
12.53
751,448
-0.14(-1.10%)
Jun 11, 2015
12.45
12.77
12.36
12.67
1,075,976
+0.30(+2.43%)
Jun 10, 2015
12.75
12.95
12.11
12.37
1,137,606
-0.31(-2.44%)
Jun 09, 2015
12.99
12.99
12.45
12.68
785,192
-0.28(-2.16%)
Jun 08, 2015
13.62
13.66
12.93
12.96
836,498
-0.64(-4.71%)
Jun 05, 2015
14.03
14.26
13.56
13.60
2,025,555
-0.48(-3.41%)
Jun 04, 2015
14.00
14.10
13.96
14.08
735,394
+0.00(+0.00%)
Jun 03, 2015
13.75
14.10
13.72
14.08
701,676
+0.37(+2.70%)
Jun 02, 2015
13.44
13.87
13.34
13.71
586,288
+0.26(+1.93%)
Jun 01, 2015
13.70
13.77
13.45
13.45
629,133
-0.17(-1.25%)
May 29, 2015
13.83
13.92
13.59
13.62
568,554
-0.25(-1.80%)
May 28, 2015
13.92
14.05
13.56
13.87
996,965
-0.10(-0.72%)
May 27, 2015
14.20
14.26
13.91
13.97
738,609
-0.25(-1.76%)
May 26, 2015
14.89
14.90
14.02
14.22
909,024
-0.71(-4.76%)
May 22, 2015
15.25
14.93
14.93
14.93
431,300
-0.32(-2.10%)
May 21, 2015
15.63
15.69
15.09
15.25
569,392
-0.19(-1.23%)
May 20, 2015
15.12
15.54
14.89
15.44
846,435
+0.27(+1.78%)
May 19, 2015
15.00
15.46
14.78
15.17
1,168,038
+0.13(+0.86%)
May 18, 2015
15.71
15.72
14.75
15.04
1,623,934
-0.71(-4.51%)
May 15, 2015
16.62
16.70
15.33
15.75
3,355,770
-1.34(-7.84%)
May 14, 2015
16.20
17.30
15.40
17.09
3,676,430
+0.15(+0.89%)
May 13, 2015
17.07
17.25
16.92
16.94
945,107
-0.08(-0.47%)
May 12, 2015
17.13
17.44
16.85
17.02
1,120,283
-0.16(-0.93%)
May 11, 2015
17.51
17.57
17.13
17.18
1,014,126
-0.32(-1.83%)
May 08, 2015
17.55
17.82
17.39
17.50
896,469
+0.10(+0.57%)
May 07, 2015
17.81
17.83
17.35
17.40
1,039,899
-0.41(-2.30%)
May 06, 2015
17.57
17.88
17.44
17.81
553,115
+0.32(+1.83%)
May 05, 2015
18.40
18.47
17.44
17.49
985,713
-0.75(-4.11%)
May 04, 2015
18.40
18.52
18.18
18.24
857,392
-0.07(-0.38%)
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.