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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.430
-0.040 (-2.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2015
11.28
11.46
10.92
11.38
304,346
-0.01(-0.09%)
Apr 29, 2015
11.49
11.50
11.16
11.39
150,157
-0.22(-1.89%)
Apr 28, 2015
11.12
11.65
11.12
11.61
212,747
+0.40(+3.57%)
Apr 27, 2015
11.32
11.39
11.12
11.21
81,728
-0.16(-1.41%)
Apr 24, 2015
11.35
11.46
11.29
11.37
54,601
+0.01(+0.09%)
Apr 23, 2015
11.31
11.41
11.23
11.36
74,386
-0.01(-0.09%)
Apr 22, 2015
11.00
11.45
10.96
11.37
159,839
+0.37(+3.36%)
Apr 21, 2015
11.03
11.15
10.94
11.00
97,764
-0.01(-0.09%)
Apr 20, 2015
11.15
11.17
10.98
11.01
76,474
-0.11(-0.99%)
Apr 17, 2015
11.25
11.25
11.03
11.12
103,814
-0.20(-1.77%)
Apr 16, 2015
11.14
11.35
11.01
11.32
177,307
+0.18(+1.62%)
Apr 15, 2015
11.25
11.27
11.11
11.14
135,949
-0.10(-0.89%)
Apr 14, 2015
11.16
11.26
11.01
11.24
182,269
+0.29(+2.65%)
Apr 13, 2015
10.94
11.07
10.85
10.95
137,686
+0.08(+0.74%)
Apr 10, 2015
10.95
11.15
10.86
10.87
223,592
-0.21(-1.90%)
Apr 09, 2015
11.06
11.33
10.91
11.08
332,376
+0.00(+0.00%)
Apr 08, 2015
10.08
11.08
10.07
11.08
639,767
+1.04(+10.36%)
Apr 07, 2015
9.800
10.20
9.630
10.04
5,142,325
+0.27(+2.76%)
Apr 06, 2015
9.790
10.03
9.660
9.770
219,073
-0.09(-0.91%)
Apr 02, 2015
9.860
9.860
9.860
0
-0.38(-3.71%)
Apr 01, 2015
10.12
10.26
10.10
10.24
182,189
+0.12(+1.19%)
Mar 31, 2015
10.10
10.13
9.980
10.12
174,906
+0.00(+0.00%)
Mar 30, 2015
10.10
10.24
10.01
10.12
119,098
+0.09(+0.90%)
Mar 27, 2015
9.900
10.20
9.850
10.03
132,254
+0.05(+0.50%)
Mar 26, 2015
10.03
9.670
9.980
118,974
+0.12(+1.22%)
Mar 25, 2015
10.04
10.05
9.790
9.860
100,024
-0.14(-1.40%)
Mar 24, 2015
10.10
10.16
9.950
10.00
93,288
-0.18(-1.77%)
Mar 23, 2015
10.06
10.32
10.00
10.18
199,798
+0.12(+1.19%)
Mar 20, 2015
9.970
10.16
9.850
10.06
401,711
+0.17(+1.72%)
Mar 19, 2015
9.900
9.930
9.820
9.890
88,620
-0.05(-0.50%)
Mar 18, 2015
9.760
9.980
9.720
9.940
114,978
+0.17(+1.74%)
Mar 17, 2015
9.730
9.820
9.590
9.770
86,757
-0.01(-0.10%)
Mar 16, 2015
9.730
9.800
9.590
9.780
113,069
+0.10(+1.03%)
Mar 13, 2015
9.790
9.810
9.640
9.680
139,464
-0.10(-1.02%)
Mar 12, 2015
9.660
9.840
9.620
9.780
122,260
+0.18(+1.87%)
Mar 11, 2015
9.400
9.700
9.350
9.600
160,808
+0.21(+2.24%)
Mar 10, 2015
9.370
9.480
9.270
9.390
171,012
-0.07(-0.74%)
Mar 09, 2015
9.510
9.670
9.370
9.460
123,296
-0.06(-0.63%)
Mar 06, 2015
9.520
9.550
9.280
9.520
68,896
-0.04(-0.42%)
Mar 05, 2015
9.420
9.580
9.195
9.560
54,521
+0.18(+1.92%)
Mar 04, 2015
9.930
9.330
9.380
128,429
-0.35(-3.60%)
Mar 03, 2015
9.820
9.986
9.820
9.730
67,405
-0.09(-0.92%)
Mar 02, 2015
9.770
10.08
9.770
9.820
107,882
+0.06(+0.61%)
Feb 27, 2015
9.900
10.18
9.730
9.760
76,237
-0.11(-1.11%)
Feb 26, 2015
9.980
9.988
9.840
9.870
47,875
-0.06(-0.60%)
Feb 25, 2015
10.00
10.20
9.910
9.930
55,720
-0.13(-1.29%)
Feb 24, 2015
10.05
10.16
9.900
10.06
70,830
+0.06(+0.60%)
Feb 23, 2015
9.760
10.03
9.660
10.00
100,385
+0.28(+2.88%)
Feb 20, 2015
10.25
10.25
9.570
9.720
121,115
-0.41(-4.05%)
Feb 19, 2015
9.890
10.21
9.720
10.13
95,077
+0.16(+1.60%)
Feb 18, 2015
9.400
10.60
9.400
9.970
520,542
+0.51(+5.39%)
Feb 17, 2015
9.470
9.660
9.400
9.460
79,826
+0.00(+0.00%)
Feb 13, 2015
9.460
9.460
9.460
0
+0.07(+0.75%)
Feb 12, 2015
9.390
9.460
9.330
9.390
51,408
+0.03(+0.32%)
Feb 11, 2015
9.510
9.550
9.330
9.360
56,423
-0.21(-2.19%)
Feb 10, 2015
9.670
9.670
9.490
9.570
43,440
-0.03(-0.31%)
Feb 09, 2015
9.590
9.770
9.560
9.600
80,467
+0.00(+0.00%)
Feb 06, 2015
9.740
9.824
9.530
9.600
62,532
-0.14(-1.44%)
Feb 05, 2015
9.200
9.800
9.140
9.740
161,081
+0.54(+5.87%)
Feb 04, 2015
9.210
9.370
9.150
9.200
67,511
-0.08(-0.86%)
Feb 03, 2015
9.010
9.430
9.010
9.280
113,659
+0.27(+3.00%)
Feb 02, 2015
9.180
9.180
8.950
9.010
179,241
-0.04(-0.44%)
Jan 30, 2015
9.170
9.250
9.030
9.050
77,172
-0.22(-2.37%)
Jan 29, 2015
9.300
9.366
9.200
9.270
53,003
-0.01(-0.11%)
Jan 28, 2015
9.510
9.550
9.230
9.280
67,523
-0.11(-1.17%)
Jan 27, 2015
9.420
9.530
9.300
9.390
85,178
-0.16(-1.68%)
Jan 26, 2015
9.820
9.830
9.540
9.550
139,631
-0.30(-3.05%)
Jan 23, 2015
9.670
9.890
9.670
9.850
71,714
+0.11(+1.13%)
Jan 22, 2015
9.500
9.750
9.470
9.740
104,941
+0.24(+2.53%)
Jan 21, 2015
9.570
9.600
9.420
9.500
107,811
-0.07(-0.73%)
Jan 20, 2015
9.710
9.890
9.510
9.570
114,144
-0.12(-1.24%)
Jan 16, 2015
9.710
9.990
9.450
9.690
282,227
+0.00(+0.00%)
Jan 15, 2015
9.580
9.690
75,953
-0.09(-0.92%)
Jan 14, 2015
9.930
10.00
9.560
9.780
133,829
-0.27(-2.69%)
Jan 13, 2015
10.05
158,177
+0.06(+0.60%)
Jan 12, 2015
9.900
10.02
9.770
9.990
208,931
+0.14(+1.42%)
Jan 09, 2015
9.800
10.03
9.760
9.850
120,789
+0.07(+0.72%)
Jan 08, 2015
9.890
10.29
9.660
9.780
468,605
+0.05(+0.51%)
Jan 07, 2015
9.540
9.810
9.440
9.730
142,654
+0.25(+2.64%)
Jan 06, 2015
9.600
9.620
9.150
9.480
298,982
-0.12(-1.25%)
Jan 05, 2015
10.78
10.81
9.270
9.600
575,158
-1.40(-12.73%)
Jan 02, 2015
10.55
11.25
10.55
11.00
501,303
+0.41(+3.87%)
Dec 31, 2014
10.59
10.59
10.59
0
+0.06(+0.57%)
Dec 30, 2014
10.31
10.59
10.20
10.53
1,094,235
+0.22(+2.13%)
Dec 29, 2014
10.00
10.42
9.920
10.31
156,170
+0.35(+3.51%)
Dec 26, 2014
10.29
10.38
9.910
9.960
108,022
-0.23(-2.26%)
Dec 24, 2014
10.19
10.19
10.19
0
+0.34(+3.45%)
Dec 23, 2014
9.870
9.970
9.840
9.850
106,838
+0.02(+0.20%)
Dec 22, 2014
9.890
9.940
9.750
9.830
69,626
-0.02(-0.20%)
Dec 19, 2014
9.830
9.920
9.690
9.850
145,304
+0.04(+0.41%)
Dec 18, 2014
9.460
9.890
9.420
9.810
179,835
+0.55(+5.94%)
Dec 17, 2014
9.220
9.400
9.100
9.260
2,663,165
+0.04(+0.43%)
Dec 16, 2014
9.330
9.220
592,300
+0.62(+7.21%)
Dec 15, 2014
8.810
9.000
8.530
8.600
87,233
-0.18(-2.05%)
Dec 12, 2014
9.150
9.310
8.710
8.780
142,048
-0.42(-4.57%)
Dec 11, 2014
8.990
9.450
8.860
9.200
315,184
+0.91(+10.98%)
Dec 10, 2014
8.200
8.390
8.130
8.290
111,687
-0.13(-1.54%)
Dec 09, 2014
8.190
8.470
8.140
8.420
74,456
+0.16(+1.94%)
Dec 08, 2014
8.120
8.670
8.000
8.260
273,856
+0.14(+1.72%)
Dec 05, 2014
7.930
8.100
7.930
8.120
130,245
+0.17(+2.14%)
Dec 04, 2014
7.860
7.960
7.850
7.950
73,399
+0.08(+1.02%)
Dec 03, 2014
7.730
7.940
7.671
7.870
102,133
+0.14(+1.81%)
Dec 02, 2014
7.720
7.880
7.700
7.730
70,390
+0.00(+0.00%)
Dec 01, 2014
7.740
7.810
7.680
7.730
77,245
-0.03(-0.39%)
Nov 28, 2014
7.760
7.850
7.700
7.760
38,917
-0.05(-0.64%)
Nov 26, 2014
7.810
7.810
7.810
0
-0.07(-0.89%)
Nov 25, 2014
7.950
7.990
7.840
7.880
90,204
-0.03(-0.38%)
Nov 24, 2014
7.950
7.980
7.830
7.910
122,648
-0.05(-0.63%)
Nov 21, 2014
7.920
7.990
7.837
7.960
88,393
+0.17(+2.18%)
Nov 20, 2014
7.700
7.860
7.690
7.790
72,650
+0.10(+1.30%)
Nov 19, 2014
7.690
7.780
7.610
7.690
69,165
+0.00(+0.00%)
Nov 18, 2014
7.650
7.720
7.610
7.690
46,380
+0.04(+0.52%)
Nov 17, 2014
7.560
7.670
7.510
7.650
97,365
+0.09(+1.19%)
Nov 14, 2014
7.520
7.640
7.490
7.560
161,747
+0.04(+0.53%)
Nov 13, 2014
7.410
7.550
7.400
7.520
171,504
+0.09(+1.21%)
Nov 12, 2014
7.230
7.460
7.230
7.430
102,668
+0.18(+2.48%)
Nov 11, 2014
7.220
7.300
7.170
7.250
57,301
+0.07(+0.97%)
Nov 10, 2014
7.200
7.280
7.100
7.180
67,362
-0.01(-0.14%)
Nov 07, 2014
7.110
7.220
7.030
7.190
31,567
+0.08(+1.13%)
Nov 06, 2014
7.130
7.140
7.020
7.110
55,551
-0.01(-0.14%)
Nov 05, 2014
7.150
7.210
7.070
7.120
92,001
-0.04(-0.56%)
Nov 04, 2014
7.230
7.260
7.110
7.160
71,430
-0.10(-1.38%)
Nov 03, 2014
7.230
7.370
7.230
7.260
125,750
+0.00(+0.00%)
Oct 31, 2014
7.170
7.310
7.140
7.260
164,699
+0.12(+1.68%)
Oct 30, 2014
6.890
7.230
6.880
7.140
1,155,503
+0.23(+3.33%)
Oct 29, 2014
6.890
6.990
6.840
6.910
242,058
+0.01(+0.14%)
Oct 28, 2014
6.740
6.955
6.740
6.900
133,551
+0.20(+2.99%)
Oct 27, 2014
6.720
6.730
6.660
6.700
173,832
-0.03(-0.45%)
Oct 24, 2014
6.680
6.780
6.670
6.730
74,630
+0.04(+0.60%)
Oct 23, 2014
6.760
6.820
6.670
6.690
159,527
-0.05(-0.74%)
Oct 22, 2014
6.800
6.660
6.740
117,931
-0.04(-0.59%)
Oct 21, 2014
6.800
6.970
6.750
6.780
117,149
-0.02(-0.29%)
Oct 20, 2014
6.720
6.720
6.700
6.800
70,971
+0.09(+1.34%)
Oct 17, 2014
6.650
6.950
6.610
6.710
253,036
+0.16(+2.44%)
Oct 16, 2014
6.240
6.660
6.220
6.550
109,090
+0.21(+3.31%)
Oct 15, 2014
6.330
6.410
6.250
6.340
225,298
-0.03(-0.47%)
Oct 14, 2014
6.440
6.570
6.350
6.370
152,756
-0.08(-1.24%)
Oct 13, 2014
6.520
6.420
6.450
179,556
-0.07(-1.07%)
Oct 10, 2014
6.650
6.694
6.480
6.520
149,668
-0.11(-1.66%)
Oct 09, 2014
6.840
6.870
6.610
6.630
131,441
-0.22(-3.21%)
Oct 08, 2014
6.770
6.850
6.710
6.850
124,259
+0.08(+1.18%)
Oct 07, 2014
6.740
6.780
6.540
6.770
136,326
-0.03(-0.44%)
Oct 06, 2014
6.820
6.850
6.590
6.800
102,290
+0.03(+0.44%)
Oct 03, 2014
6.690
6.870
6.690
6.770
156,097
+0.10(+1.50%)
Oct 02, 2014
6.610
6.700
6.460
6.670
92,445
+0.02(+0.30%)
Oct 01, 2014
6.700
6.740
6.620
6.650
155,271
-0.09(-1.34%)
Sep 30, 2014
6.870
6.870
6.740
6.740
159,990
-0.14(-2.03%)
Sep 29, 2014
6.820
6.910
6.800
6.880
95,058
+0.01(+0.15%)
Sep 26, 2014
6.730
6.900
6.628
6.870
111,958
+0.13(+1.93%)
Sep 25, 2014
6.750
6.790
6.710
6.740
80,992
-0.07(-1.03%)
Sep 24, 2014
6.840
6.850
6.700
6.810
140,312
-0.01(-0.15%)
Sep 23, 2014
6.920
6.920
6.770
6.820
123,936
-0.08(-1.16%)
Sep 22, 2014
6.930
6.950
6.820
6.900
123,875
-0.04(-0.58%)
Sep 19, 2014
6.920
7.090
6.920
6.940
229,729
+0.01(+0.14%)
Sep 18, 2014
6.900
7.000
6.880
6.930
147,595
+0.00(+0.00%)
Sep 17, 2014
6.920
7.000
6.910
6.930
44,831
-0.01(-0.14%)
Sep 16, 2014
6.890
7.000
6.890
6.940
61,807
+0.03(+0.43%)
Sep 15, 2014
6.990
6.990
6.880
6.910
84,902
-0.08(-1.14%)
Sep 12, 2014
7.060
7.060
6.930
6.990
82,067
-0.05(-0.71%)
Sep 11, 2014
6.870
7.040
6.870
7.040
96,457
+0.13(+1.88%)
Sep 10, 2014
6.920
7.020
6.880
6.910
136,111
-0.09(-1.29%)
Sep 09, 2014
7.050
7.055
6.960
7.000
96,988
-0.04(-0.57%)
Sep 08, 2014
7.080
7.090
7.020
7.040
117,235
-0.07(-0.98%)
Sep 05, 2014
7.000
7.120
7.000
7.110
197,094
+0.08(+1.14%)
Sep 04, 2014
6.970
7.100
6.900
7.030
216,027
+0.06(+0.86%)
Sep 03, 2014
6.970
7.000
6.930
6.970
47,404
+0.05(+0.72%)
Sep 02, 2014
6.970
6.970
6.850
6.920
59,808
-0.02(-0.29%)
Aug 29, 2014
6.940
6.940
6.940
0
-0.03(-0.43%)
Aug 28, 2014
6.960
6.990
6.930
6.970
41,825
-0.01(-0.14%)
Aug 27, 2014
6.930
7.010
6.830
6.980
53,490
+0.02(+0.29%)
Aug 26, 2014
6.930
7.010
6.920
6.960
74,312
-0.03(-0.43%)
Aug 25, 2014
7.013
7.013
6.970
6.990
99,795
-0.02(-0.29%)
Aug 22, 2014
7.090
7.220
6.990
7.010
53,652
-0.06(-0.85%)
Aug 21, 2014
7.020
7.070
6.940
7.070
97,146
+0.07(+1.00%)
Aug 20, 2014
7.000
7.040
6.920
7.000
62,515
-0.03(-0.43%)
Aug 19, 2014
7.150
7.150
7.003
7.030
92,244
-0.11(-1.54%)
Aug 18, 2014
7.090
7.180
7.080
7.140
80,702
+0.07(+0.99%)
Aug 15, 2014
7.130
7.150
6.930
7.070
125,337
+0.03(+0.43%)
Aug 14, 2014
7.020
7.100
7.020
7.040
53,489
+0.02(+0.28%)
Aug 13, 2014
7.090
7.023
7.020
102,855
-0.07(-0.99%)
Aug 12, 2014
7.010
7.160
6.990
7.090
73,826
-0.44(-5.84%)
Aug 11, 2014
7.560
7.582
7.490
7.530
82,192
-0.02(-0.26%)
Aug 08, 2014
7.620
7.698
7.530
7.550
80,168
+0.00(+0.00%)
Aug 07, 2014
7.590
7.640
7.490
7.550
107,573
+0.02(+0.27%)
Aug 06, 2014
7.500
7.620
7.490
7.530
117,327
-0.06(-0.79%)
Aug 05, 2014
7.610
7.650
7.560
7.590
76,379
-0.08(-1.04%)
Aug 04, 2014
7.740
7.780
7.580
7.670
153,743
+0.07(+0.92%)
Aug 01, 2014
7.550
7.670
7.540
7.600
115,405
+0.05(+0.66%)
Jul 31, 2014
7.530
7.660
7.530
7.550
155,280
-0.05(-0.66%)
Jul 30, 2014
7.760
7.780
7.585
7.600
212,684
-0.13(-1.68%)
Jul 29, 2014
7.780
7.810
7.730
7.730
160,049
-0.03(-0.39%)
Jul 28, 2014
7.750
7.890
7.730
7.760
155,090
+0.02(+0.26%)
Jul 25, 2014
7.700
7.750
7.670
7.740
91,513
+0.05(+0.65%)
Jul 24, 2014
7.750
7.770
7.680
7.690
96,949
-0.05(-0.65%)
Jul 23, 2014
7.800
7.974
7.696
7.740
155,402
+0.06(+0.78%)
Jul 22, 2014
7.800
7.810
7.620
7.680
132,930
-0.09(-1.16%)
Jul 21, 2014
7.840
7.860
7.750
7.770
46,047
-0.08(-1.02%)
Jul 18, 2014
7.790
7.900
7.790
7.850
50,004
+0.07(+0.90%)
Jul 17, 2014
7.780
7.890
7.760
7.780
57,361
-0.03(-0.38%)
Jul 16, 2014
7.840
7.890
7.790
7.810
78,966
+0.00(+0.00%)
Jul 15, 2014
7.870
7.900
7.770
7.810
69,560
-0.02(-0.26%)
Jul 14, 2014
7.860
7.920
7.830
7.830
66,807
+0.03(+0.38%)
Jul 11, 2014
7.740
7.820
7.690
7.800
57,463
+0.05(+0.65%)
Jul 10, 2014
7.840
7.950
7.710
7.750
133,443
-0.24(-3.00%)
Jul 09, 2014
7.940
7.990
7.830
7.990
94,148
+0.08(+1.01%)
Jul 08, 2014
8.130
8.130
7.850
7.910
130,650
-0.22(-2.71%)
Jul 07, 2014
8.150
8.220
8.130
8.130
316,356
-0.04(-0.49%)
Jul 03, 2014
8.170
8.170
8.170
0
-0.04(-0.49%)
Jul 02, 2014
8.210
8.250
8.150
8.210
269,827
-0.02(-0.24%)
Jul 01, 2014
8.140
8.310
8.140
8.230
202,264
+0.05(+0.61%)
Jun 30, 2014
8.290
8.250
8.140
8.180
216,189
-0.11(-1.33%)
Jun 27, 2014
8.170
8.420
8.100
8.290
706,122
+0.09(+1.10%)
Jun 26, 2014
8.170
8.210
8.120
8.200
105,923
+0.00(+0.00%)
Jun 25, 2014
8.150
8.230
8.120
8.200
61,527
+0.06(+0.74%)
Jun 24, 2014
8.290
8.300
8.120
8.140
79,060
-0.15(-1.81%)
Jun 23, 2014
8.270
8.300
8.200
8.290
73,067
+0.04(+0.48%)
Jun 20, 2014
8.300
8.340
8.230
8.250
144,912
-0.05(-0.60%)
Jun 19, 2014
8.300
8.330
8.260
8.300
57,652
+0.00(+0.00%)
Jun 18, 2014
8.200
8.315
8.140
8.300
65,743
+0.10(+1.22%)
Jun 17, 2014
8.140
8.230
8.060
8.200
60,212
+0.06(+0.74%)
Jun 16, 2014
8.150
8.180
8.020
8.140
119,780
+0.00(+0.00%)
Jun 13, 2014
8.150
8.185
8.070
8.140
124,168
+0.03(+0.37%)
Jun 12, 2014
8.220
8.360
8.050
8.110
61,468
-0.14(-1.70%)
Jun 11, 2014
8.330
8.330
8.205
8.250
60,102
-0.09(-1.08%)
Jun 10, 2014
8.350
8.390
8.285
8.340
95,507
+0.08(+0.97%)
Jun 06, 2014
8.200
8.295
8.160
8.260
56,093
+0.10(+1.23%)
Jun 05, 2014
7.950
8.180
7.900
8.160
64,334
+0.23(+2.90%)
Jun 04, 2014
8.050
8.090
7.888
7.930
72,587
-0.13(-1.61%)
Jun 03, 2014
8.010
8.090
7.910
8.060
73,788
+0.04(+0.50%)
Jun 02, 2014
8.130
8.165
7.990
8.020
70,962
-0.14(-1.72%)
May 30, 2014
8.130
8.180
8.100
8.160
128,460
+0.01(+0.12%)
May 29, 2014
8.200
8.220
8.100
8.150
54,092
-0.01(-0.12%)
May 28, 2014
8.050
8.210
7.950
8.160
163,840
+0.09(+1.12%)
May 27, 2014
8.000
8.100
8.000
8.070
97,780
+0.09(+1.13%)
May 23, 2014
7.980
7.980
7.980
0
+0.05(+0.63%)
May 22, 2014
7.910
8.000
7.880
7.930
47,242
+0.03(+0.38%)
May 21, 2014
8.010
8.060
7.890
7.900
132,000
-0.04(-0.50%)
May 20, 2014
8.090
8.120
7.900
7.940
58,616
-0.16(-1.98%)
May 19, 2014
8.040
8.160
8.040
8.100
131,550
+0.03(+0.37%)
May 16, 2014
8.060
8.080
7.940
8.070
103,412
+0.04(+0.50%)
May 15, 2014
8.090
8.340
7.980
8.030
491,016
-0.06(-0.74%)
May 14, 2014
8.310
8.480
8.040
8.090
490,336
-0.21(-2.53%)
May 13, 2014
8.390
8.460
8.270
8.300
115,277
-0.10(-1.19%)
May 12, 2014
8.190
8.440
8.090
8.400
392,711
+0.26(+3.19%)
May 09, 2014
7.950
8.140
7.920
8.140
232,903
+0.16(+2.01%)
May 08, 2014
7.930
8.155
7.930
7.980
122,402
-0.01(-0.13%)
May 07, 2014
8.060
8.130
7.900
7.990
218,422
-0.07(-0.87%)
May 06, 2014
8.040
8.220
8.040
8.060
166,169
-0.02(-0.25%)
May 05, 2014
7.980
8.100
7.970
8.080
174,658
+0.03(+0.37%)
May 02, 2014
7.880
8.050
7.880
8.050
105,547
+0.15(+1.90%)
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.