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
Barnes & Noble Education Inc C
(NY:
BNED
)
0.1733
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, 2019
4.370
4.520
4.255
4.300
510,350
-0.07(-1.60%)
Apr 29, 2019
4.430
4.475
4.310
4.370
937,686
-0.03(-0.68%)
Apr 26, 2019
4.370
4.510
4.270
4.400
977,600
+0.05(+1.15%)
Apr 25, 2019
4.400
4.500
4.230
4.350
544,208
-0.10(-2.25%)
Apr 24, 2019
4.300
4.500
4.175
4.450
398,981
+0.16(+3.73%)
Apr 23, 2019
4.180
4.370
4.160
4.290
507,821
+0.09(+2.14%)
Apr 22, 2019
4.270
4.330
3.900
4.200
495,579
-0.19(-4.33%)
Apr 18, 2019
4.350
4.415
4.280
4.390
237,700
+0.03(+0.69%)
Apr 17, 2019
4.470
4.530
4.290
4.360
285,075
-0.08(-1.80%)
Apr 16, 2019
4.500
4.540
4.430
4.440
211,271
-0.04(-0.89%)
Apr 15, 2019
4.510
4.570
4.400
4.480
284,746
-0.04(-0.88%)
Apr 12, 2019
4.710
4.750
4.470
4.520
347,400
-0.15(-3.21%)
Apr 11, 2019
4.700
4.760
4.560
4.670
290,770
-0.03(-0.64%)
Apr 10, 2019
4.650
4.770
4.580
4.700
572,132
+0.11(+2.40%)
Apr 09, 2019
4.770
4.860
4.580
4.590
709,321
-0.18(-3.77%)
Apr 08, 2019
4.880
4.880
4.680
4.770
353,362
+0.01(+0.21%)
Apr 05, 2019
4.630
4.830
4.625
4.760
424,400
+0.12(+2.59%)
Apr 04, 2019
4.530
4.660
4.500
4.640
318,327
+0.11(+2.43%)
Apr 03, 2019
4.430
4.560
4.375
4.530
554,448
+0.15(+3.42%)
Apr 02, 2019
4.360
4.400
4.240
4.380
453,520
-0.02(-0.45%)
Apr 01, 2019
4.230
4.460
4.230
4.400
791,737
+0.20(+4.76%)
Mar 29, 2019
4.570
4.580
4.140
4.200
1,025,200
-0.40(-8.70%)
Mar 28, 2019
4.590
4.640
4.521
4.600
289,207
+0.03(+0.66%)
Mar 27, 2019
4.430
4.670
4.430
4.570
492,674
+0.13(+2.93%)
Mar 26, 2019
4.670
4.810
4.410
4.440
642,596
-0.18(-3.90%)
Mar 25, 2019
4.510
4.650
4.390
4.620
384,384
+0.07(+1.54%)
Mar 22, 2019
4.670
4.720
4.530
4.550
438,600
-0.17(-3.60%)
Mar 21, 2019
4.820
4.910
4.670
4.720
561,110
-0.11(-2.28%)
Mar 20, 2019
4.840
4.880
4.640
4.830
658,158
-0.02(-0.41%)
Mar 19, 2019
4.940
4.995
4.810
4.850
603,824
-0.07(-1.42%)
Mar 18, 2019
4.780
4.980
4.780
4.920
974,767
+0.11(+2.29%)
Mar 15, 2019
4.580
4.810
4.580
4.810
1,510,300
+0.23(+5.02%)
Mar 14, 2019
4.700
4.827
4.525
4.580
783,575
-0.12(-2.55%)
Mar 13, 2019
4.380
4.760
4.378
4.700
1,199,174
+0.31(+7.06%)
Mar 12, 2019
4.140
4.410
4.020
4.390
1,351,187
+0.25(+6.04%)
Mar 11, 2019
4.240
4.350
4.110
4.140
1,851,753
-0.09(-2.13%)
Mar 08, 2019
4.290
4.370
4.210
4.230
594,800
-0.09(-2.08%)
Mar 07, 2019
4.370
4.400
3.990
4.320
1,352,243
-0.12(-2.70%)
Mar 06, 2019
4.670
4.720
4.270
4.440
1,269,525
-0.20(-4.31%)
Mar 05, 2019
6.010
6.030
4.620
4.640
1,980,384
-2.20(-32.16%)
Mar 04, 2019
7.170
7.240
6.750
6.840
583,919
-0.27(-3.80%)
Mar 01, 2019
6.950
7.140
6.950
7.110
514,900
+0.22(+3.19%)
Feb 28, 2019
6.910
7.310
6.830
6.890
1,128,419
+0.02(+0.29%)
Feb 27, 2019
7.400
7.420
6.790
6.870
928,593
-0.52(-7.04%)
Feb 26, 2019
7.400
7.783
7.300
7.390
572,378
-0.01(-0.14%)
Feb 25, 2019
7.330
7.470
7.270
7.400
633,552
+0.09(+1.23%)
Feb 22, 2019
7.000
7.450
7.000
7.310
571,400
+0.32(+4.58%)
Feb 21, 2019
7.030
7.270
6.950
6.990
934,958
+0.00(+0.00%)
Feb 20, 2019
6.620
7.080
6.620
6.990
508,898
+0.30(+4.48%)
Feb 19, 2019
6.360
6.700
6.350
6.690
409,199
+0.28(+4.37%)
Feb 15, 2019
6.450
6.500
6.335
6.410
434,100
+0.01(+0.16%)
Feb 14, 2019
6.360
6.470
6.290
6.400
343,606
+0.02(+0.31%)
Feb 13, 2019
6.210
6.430
6.170
6.380
463,436
+0.18(+2.90%)
Feb 12, 2019
5.940
6.250
5.940
6.200
525,163
+0.27(+4.55%)
Feb 11, 2019
5.870
5.960
5.800
5.930
174,750
+0.04(+0.68%)
Feb 08, 2019
5.570
5.890
5.535
5.890
339,900
+0.26(+4.62%)
Feb 07, 2019
5.520
5.640
5.450
5.630
209,276
+0.03(+0.54%)
Feb 06, 2019
5.740
5.770
5.525
5.600
329,594
-0.10(-1.75%)
Feb 05, 2019
5.770
5.850
5.630
5.700
191,365
-0.04(-0.70%)
Feb 04, 2019
5.590
5.830
5.510
5.740
199,256
+0.14(+2.50%)
Feb 01, 2019
5.720
5.720
5.530
5.600
354,700
-0.12(-2.10%)
Jan 31, 2019
5.730
5.750
5.580
5.720
283,827
+0.01(+0.18%)
Jan 30, 2019
5.810
5.810
5.620
5.710
188,216
-0.02(-0.35%)
Jan 29, 2019
5.690
5.890
5.600
5.730
272,870
+0.04(+0.70%)
Jan 28, 2019
5.650
5.850
5.580
5.690
295,685
-0.02(-0.35%)
Jan 25, 2019
5.610
5.750
5.550
5.710
308,900
+0.12(+2.15%)
Jan 24, 2019
5.400
5.640
5.400
5.590
220,338
+0.20(+3.71%)
Jan 23, 2019
5.430
5.490
5.310
5.390
223,248
+0.02(+0.37%)
Jan 22, 2019
5.290
5.835
5.261
5.370
473,620
+0.11(+2.09%)
Jan 18, 2019
5.180
5.370
5.120
5.260
438,500
+0.10(+1.94%)
Jan 17, 2019
5.330
5.330
5.110
5.160
270,388
-0.23(-4.27%)
Jan 16, 2019
5.190
5.410
5.090
5.390
411,538
+0.22(+4.26%)
Jan 15, 2019
5.240
5.240
4.992
5.170
258,131
-0.06(-1.15%)
Jan 14, 2019
5.030
5.400
5.030
5.230
441,282
+0.12(+2.35%)
Jan 11, 2019
4.650
5.130
4.620
5.110
488,000
+0.41(+8.72%)
Jan 10, 2019
4.650
4.810
4.500
4.700
544,224
-0.03(-0.63%)
Jan 09, 2019
4.890
4.890
4.610
4.730
473,515
-0.17(-3.47%)
Jan 08, 2019
4.650
4.950
4.580
4.900
663,153
+0.30(+6.52%)
Jan 07, 2019
4.570
4.650
4.530
4.600
333,570
+0.07(+1.55%)
Jan 04, 2019
4.230
4.550
4.230
4.530
683,900
+0.32(+7.60%)
Jan 03, 2019
4.250
4.330
4.100
4.210
283,003
-0.12(-2.77%)
Jan 02, 2019
3.970
4.360
3.970
4.330
469,212
+0.32(+7.98%)
Dec 31, 2018
3.940
4.060
3.910
4.010
212,300
+0.07(+1.78%)
Dec 28, 2018
3.830
4.100
3.810
3.940
302,200
+0.11(+2.87%)
Dec 27, 2018
3.670
3.850
3.610
3.830
430,266
+0.11(+2.96%)
Dec 26, 2018
3.730
3.815
3.630
3.720
861,217
+0.03(+0.81%)
Dec 24, 2018
3.830
3.830
3.580
3.690
466,900
-0.14(-3.66%)
Dec 21, 2018
3.810
3.930
3.750
3.830
1,289,600
+0.01(+0.26%)
Dec 20, 2018
3.850
3.980
3.790
3.820
802,077
-0.07(-1.80%)
Dec 19, 2018
4.130
4.190
3.780
3.890
670,652
-0.22(-5.35%)
Dec 18, 2018
4.020
4.215
4.020
4.110
556,182
+0.11(+2.75%)
Dec 17, 2018
4.190
4.260
3.960
4.000
886,287
-0.22(-5.21%)
Dec 14, 2018
4.270
4.480
4.150
4.220
792,700
-0.08(-1.86%)
Dec 13, 2018
4.620
4.700
4.180
4.300
734,240
-0.30(-6.52%)
Dec 12, 2018
4.830
4.930
4.600
4.600
319,454
-0.22(-4.56%)
Dec 11, 2018
4.890
5.130
4.760
4.820
670,412
-0.04(-0.82%)
Dec 10, 2018
4.680
4.890
4.560
4.860
390,397
+0.20(+4.29%)
Dec 07, 2018
4.840
4.950
4.560
4.660
546,400
-0.14(-2.92%)
Dec 06, 2018
4.630
4.840
4.350
4.800
1,102,629
+0.33(+7.38%)
Dec 04, 2018
6.000
6.000
4.400
4.470
2,369,500
-1.98(-30.70%)
Dec 03, 2018
6.690
6.800
6.400
6.450
367,835
-0.22(-3.30%)
Nov 30, 2018
6.600
6.770
6.550
6.670
260,200
+0.01(+0.15%)
Nov 29, 2018
6.640
6.760
6.460
6.660
184,936
-0.01(-0.15%)
Nov 28, 2018
6.540
6.730
6.420
6.670
205,595
+0.12(+1.83%)
Nov 27, 2018
6.390
6.670
6.390
6.550
96,850
+0.10(+1.55%)
Nov 26, 2018
6.620
6.720
6.430
6.450
178,372
-0.18(-2.71%)
Nov 23, 2018
6.510
6.690
6.510
6.630
70,600
+0.08(+1.22%)
Nov 21, 2018
6.550
6.550
6.550
0
+0.19(+2.99%)
Nov 20, 2018
6.390
6.550
6.260
6.360
213,809
-0.02(-0.31%)
Nov 19, 2018
6.620
6.790
6.350
6.380
183,550
-0.29(-4.35%)
Nov 16, 2018
6.580
6.680
6.410
6.670
212,100
+0.04(+0.60%)
Nov 15, 2018
6.310
6.640
6.220
6.630
193,239
+0.35(+5.57%)
Nov 14, 2018
6.390
6.400
6.250
6.280
132,776
-0.02(-0.32%)
Nov 13, 2018
6.200
6.400
6.130
6.300
198,545
+0.13(+2.11%)
Nov 12, 2018
6.240
6.290
6.140
6.170
185,419
-0.05(-0.80%)
Nov 09, 2018
6.280
6.320
6.190
6.220
150,600
-0.11(-1.74%)
Nov 08, 2018
6.250
6.400
6.250
6.330
136,271
+0.06(+0.96%)
Nov 07, 2018
6.150
6.280
6.140
6.270
235,148
+0.09(+1.46%)
Nov 06, 2018
6.150
6.300
6.070
6.180
138,286
+0.01(+0.16%)
Nov 05, 2018
6.000
6.290
6.000
6.170
185,185
+0.12(+1.98%)
Nov 02, 2018
5.750
6.130
5.750
6.050
157,400
+0.29(+5.03%)
Nov 01, 2018
5.700
5.890
5.660
5.760
259,221
+0.05(+0.88%)
Oct 31, 2018
5.940
5.940
5.700
5.710
173,609
-0.14(-2.39%)
Oct 30, 2018
5.820
6.040
5.760
5.850
146,927
+0.04(+0.69%)
Oct 29, 2018
6.010
6.080
5.760
5.810
198,033
-0.11(-1.86%)
Oct 26, 2018
5.940
6.030
5.850
5.920
127,800
-0.06(-1.00%)
Oct 25, 2018
5.820
6.070
5.820
5.980
194,587
+0.17(+2.93%)
Oct 24, 2018
6.090
6.130
5.800
5.810
141,742
-0.30(-4.91%)
Oct 23, 2018
6.230
6.270
6.030
6.110
271,549
-0.20(-3.17%)
Oct 22, 2018
6.310
6.370
6.180
6.310
207,680
+0.02(+0.32%)
Oct 19, 2018
6.280
6.410
6.260
6.290
117,200
-0.01(-0.16%)
Oct 18, 2018
6.300
6.450
6.230
6.300
231,479
-0.01(-0.16%)
Oct 17, 2018
6.010
6.350
5.990
6.310
265,507
+0.31(+5.17%)
Oct 16, 2018
5.790
6.000
5.710
6.000
301,496
+0.24(+4.17%)
Oct 15, 2018
5.660
5.805
5.600
5.760
166,920
+0.09(+1.59%)
Oct 12, 2018
5.960
6.000
5.630
5.670
174,000
-0.21(-3.57%)
Oct 11, 2018
5.870
6.000
5.830
5.880
276,387
-0.01(-0.17%)
Oct 10, 2018
5.860
5.970
5.840
5.890
306,900
+0.01(+0.17%)
Oct 09, 2018
5.720
5.930
5.660
5.880
243,366
+0.14(+2.44%)
Oct 08, 2018
5.600
5.810
5.600
5.740
164,911
+0.13(+2.32%)
Oct 05, 2018
5.530
5.630
5.450
5.610
168,100
+0.10(+1.81%)
Oct 04, 2018
5.550
5.580
5.460
5.510
148,629
+0.01(+0.18%)
Oct 03, 2018
5.510
5.580
5.430
5.500
177,809
+0.01(+0.18%)
Oct 02, 2018
5.580
5.660
5.450
5.490
162,031
-0.11(-1.96%)
Oct 01, 2018
5.800
5.800
5.600
5.600
196,054
-0.16(-2.78%)
Sep 28, 2018
5.650
5.880
5.650
5.760
233,900
+0.09(+1.59%)
Sep 27, 2018
5.580
5.700
5.521
5.670
158,409
+0.09(+1.61%)
Sep 26, 2018
5.460
5.620
5.460
5.580
249,767
+0.14(+2.57%)
Sep 25, 2018
5.590
5.590
5.370
5.440
299,897
-0.13(-2.33%)
Sep 24, 2018
5.680
5.680
5.570
5.570
182,338
-0.13(-2.28%)
Sep 21, 2018
5.760
5.830
5.630
5.700
611,500
-0.06(-1.04%)
Sep 20, 2018
5.670
5.830
5.620
5.760
216,851
+0.11(+1.95%)
Sep 19, 2018
5.570
5.770
5.570
5.650
223,843
+0.09(+1.62%)
Sep 18, 2018
5.440
5.580
5.440
5.560
300,705
+0.12(+2.21%)
Sep 17, 2018
5.640
5.640
5.430
5.440
240,818
-0.18(-3.20%)
Sep 14, 2018
5.380
5.675
5.350
5.620
314,600
+0.22(+4.07%)
Sep 13, 2018
5.400
5.420
5.290
5.400
446,936
+0.00(+0.00%)
Sep 12, 2018
5.620
5.650
5.350
5.400
290,234
-0.25(-4.42%)
Sep 11, 2018
5.630
5.820
5.590
5.650
293,163
-0.02(-0.35%)
Sep 10, 2018
5.720
5.762
5.550
5.670
239,683
-0.02(-0.35%)
Sep 07, 2018
5.520
5.730
5.520
5.690
263,100
+0.13(+2.34%)
Sep 06, 2018
6.040
6.090
5.540
5.560
410,572
-0.44(-7.33%)
Sep 05, 2018
5.880
6.085
5.880
6.000
266,540
+0.08(+1.35%)
Sep 04, 2018
5.940
6.080
5.830
5.920
300,582
-0.06(-1.00%)
Aug 31, 2018
5.980
5.980
5.980
0
+0.40(+7.17%)
Aug 30, 2018
5.930
5.990
5.530
5.580
607,653
-0.33(-5.58%)
Aug 29, 2018
5.450
6.005
5.400
5.910
742,240
+0.54(+10.06%)
Aug 28, 2018
5.110
5.390
5.059
5.370
374,969
+0.30(+5.92%)
Aug 27, 2018
5.240
5.270
4.930
5.070
943,200
-0.17(-3.24%)
Aug 24, 2018
5.540
5.600
5.230
5.240
1,076,200
-0.20(-3.68%)
Aug 23, 2018
5.390
5.590
5.250
5.440
791,013
+0.10(+1.87%)
Aug 22, 2018
5.710
5.930
5.250
5.340
1,213,524
-1.01(-15.91%)
Aug 21, 2018
6.480
6.500
6.310
6.350
298,240
-0.13(-2.01%)
Aug 20, 2018
6.460
6.660
6.460
6.480
270,395
+0.06(+0.93%)
Aug 17, 2018
6.260
6.600
6.230
6.420
344,200
+0.18(+2.88%)
Aug 16, 2018
6.240
6.310
6.170
6.240
213,546
+0.01(+0.16%)
Aug 15, 2018
6.250
6.300
6.110
6.230
185,944
-0.05(-0.80%)
Aug 14, 2018
6.170
6.350
6.170
6.280
112,982
+0.12(+1.95%)
Aug 13, 2018
6.280
6.280
6.040
6.160
351,609
-0.13(-2.07%)
Aug 10, 2018
6.090
6.370
6.000
6.290
241,300
+0.13(+2.11%)
Aug 09, 2018
5.940
6.170
5.910
6.160
214,136
+0.24(+4.05%)
Aug 08, 2018
5.820
5.950
5.790
5.920
381,210
+0.09(+1.54%)
Aug 07, 2018
5.750
5.873
5.750
5.830
134,024
+0.06(+1.04%)
Aug 06, 2018
5.830
5.870
5.740
5.770
158,700
-0.05(-0.86%)
Aug 03, 2018
5.650
5.880
5.650
5.820
285,200
+0.17(+3.01%)
Aug 02, 2018
5.550
5.660
5.510
5.650
169,623
+0.05(+0.89%)
Aug 01, 2018
5.600
5.625
5.520
5.600
166,666
-0.02(-0.36%)
Jul 31, 2018
5.590
5.700
5.500
5.620
166,771
+0.03(+0.54%)
Jul 30, 2018
5.360
5.690
5.351
5.590
259,751
+0.23(+4.29%)
Jul 27, 2018
5.390
5.420
5.280
5.360
383,200
-0.04(-0.74%)
Jul 26, 2018
5.670
5.830
5.380
5.400
280,765
-0.25(-4.42%)
Jul 25, 2018
5.650
5.740
5.460
5.650
352,670
+0.00(+0.00%)
Jul 24, 2018
5.290
5.760
5.280
5.650
498,597
+0.37(+7.01%)
Jul 23, 2018
5.350
5.370
5.260
5.280
392,563
-0.09(-1.68%)
Jul 20, 2018
5.540
5.590
5.330
5.370
339,949
-0.16(-2.89%)
Jul 19, 2018
5.350
5.645
5.270
5.530
408,616
+0.19(+3.56%)
Jul 18, 2018
5.330
5.350
5.250
5.340
282,699
+0.01(+0.19%)
Jul 17, 2018
5.440
5.500
5.310
5.330
346,929
-0.13(-2.38%)
Jul 16, 2018
5.470
5.540
5.420
5.460
223,118
-0.01(-0.18%)
Jul 13, 2018
5.380
5.490
5.330
5.470
320,579
+0.07(+1.30%)
Jul 12, 2018
5.380
5.500
5.290
5.400
352,305
+0.03(+0.56%)
Jul 11, 2018
5.360
5.440
5.230
5.370
248,322
-0.03(-0.56%)
Jul 10, 2018
5.430
5.450
5.300
5.400
370,296
-0.04(-0.74%)
Jul 09, 2018
5.430
5.460
5.330
5.440
303,818
+0.04(+0.74%)
Jul 06, 2018
5.390
5.450
5.320
5.400
350,178
-0.01(-0.18%)
Jul 05, 2018
5.420
5.420
5.290
5.410
422,481
+0.04(+0.74%)
Jul 03, 2018
5.370
5.370
5.370
0
-0.23(-4.11%)
Jul 02, 2018
5.610
5.740
5.530
5.600
363,262
-0.04(-0.71%)
Jun 29, 2018
5.870
5.510
5.640
498,606
-0.22(-3.75%)
Jun 28, 2018
6.050
6.050
5.619
5.860
627,375
-0.24(-3.93%)
Jun 27, 2018
6.190
6.400
6.090
6.100
359,070
-0.06(-0.97%)
Jun 26, 2018
6.480
6.516
5.984
6.160
843,863
-0.36(-5.52%)
Jun 25, 2018
7.010
7.035
6.470
6.520
733,205
-0.48(-6.86%)
Jun 22, 2018
7.680
7.680
6.810
7.000
1,226,239
-0.66(-8.62%)
Jun 21, 2018
7.250
8.320
7.240
7.660
1,951,284
+0.90(+13.31%)
Jun 20, 2018
6.480
6.850
6.400
6.760
519,589
+0.27(+4.16%)
Jun 19, 2018
6.410
6.580
6.290
6.490
449,956
+0.09(+1.41%)
Jun 18, 2018
6.560
6.655
6.370
6.400
321,871
-0.06(-0.93%)
Jun 15, 2018
6.520
6.440
6.460
470,707
+0.02(+0.31%)
Jun 14, 2018
6.510
6.510
6.340
6.440
123,112
-0.08(-1.23%)
Jun 13, 2018
6.600
6.600
6.445
6.520
153,248
-0.06(-0.91%)
Jun 12, 2018
6.590
6.660
6.520
6.580
153,195
-0.01(-0.15%)
Jun 11, 2018
6.580
6.660
6.490
6.590
187,565
+0.02(+0.30%)
Jun 08, 2018
6.570
6.630
6.520
6.570
180,559
+0.00(+0.00%)
Jun 07, 2018
6.500
6.660
6.460
6.570
153,503
+0.07(+1.08%)
Jun 06, 2018
6.500
179,454
+0.05(+0.78%)
Jun 05, 2018
6.260
6.485
6.220
6.450
240,103
+0.20(+3.20%)
Jun 04, 2018
6.390
6.490
6.210
6.250
270,349
-0.13(-2.04%)
Jun 01, 2018
6.350
6.460
6.290
6.380
436,407
+0.04(+0.63%)
May 31, 2018
6.430
6.430
6.170
6.340
183,980
-0.08(-1.25%)
May 30, 2018
6.380
6.525
6.330
6.420
182,059
+0.05(+0.78%)
May 29, 2018
6.370
6.495
6.350
6.370
158,571
-0.02(-0.31%)
May 25, 2018
6.390
6.390
6.390
0
-0.06(-0.93%)
May 24, 2018
6.460
6.510
6.230
6.450
232,744
-0.03(-0.46%)
May 23, 2018
6.300
6.510
6.300
6.480
194,701
+0.14(+2.21%)
May 22, 2018
6.150
6.420
6.150
6.340
250,760
+0.17(+2.76%)
May 21, 2018
6.110
6.180
6.090
6.170
90,494
+0.07(+1.15%)
May 18, 2018
6.170
6.170
6.050
6.100
143,636
-0.04(-0.65%)
May 17, 2018
6.120
6.220
6.100
6.140
224,675
+0.03(+0.49%)
May 16, 2018
6.040
6.210
6.040
6.110
283,280
+0.08(+1.33%)
May 15, 2018
6.170
6.230
6.020
6.030
209,215
-0.14(-2.27%)
May 14, 2018
6.320
6.350
6.115
6.170
410,272
-0.15(-2.37%)
May 11, 2018
6.330
6.410
6.250
6.320
149,036
+0.01(+0.16%)
May 10, 2018
6.270
6.400
6.170
6.310
419,498
+0.06(+0.96%)
May 09, 2018
6.540
6.620
6.210
6.250
287,490
-0.27(-4.14%)
May 08, 2018
6.500
6.560
6.450
6.520
187,152
-0.02(-0.31%)
May 07, 2018
6.880
6.890
6.470
6.540
285,154
-0.33(-4.80%)
May 04, 2018
6.790
6.950
6.670
6.870
175,382
+0.04(+0.59%)
May 03, 2018
7.040
7.040
6.720
6.830
434,080
-0.16(-2.29%)
May 02, 2018
7.100
7.100
6.915
6.990
225,169
-0.09(-1.27%)
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.