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
Cancer Genetics Inc
(NQ:
CGIX
)
N/A
UNCHANGED
Last Price
Updated:
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
2.700
2.738
2.630
2.660
32,786
-0.04(-1.48%)
Apr 28, 2016
2.740
2.800
2.630
2.700
27,504
-0.06(-2.17%)
Apr 27, 2016
2.770
2.840
2.760
2.760
18,942
-0.03(-1.08%)
Apr 26, 2016
2.930
2.930
2.550
2.790
100,798
-0.09(-3.12%)
Apr 25, 2016
2.780
2.920
2.750
2.880
53,191
+0.12(+4.35%)
Apr 22, 2016
2.810
2.890
2.750
2.760
66,593
-0.05(-1.78%)
Apr 21, 2016
2.730
2.850
2.690
2.810
57,638
+0.10(+3.69%)
Apr 20, 2016
2.692
2.720
2.563
2.710
38,542
+0.09(+3.44%)
Apr 19, 2016
2.630
2.680
2.570
2.620
29,663
-0.01(-0.38%)
Apr 18, 2016
2.670
2.740
2.540
2.630
49,703
-0.06(-2.23%)
Apr 15, 2016
2.630
2.720
2.530
2.690
43,141
+0.02(+0.75%)
Apr 14, 2016
2.630
2.700
2.570
2.670
51,128
+0.05(+1.91%)
Apr 13, 2016
2.531
2.720
2.502
2.620
69,705
+0.10(+3.97%)
Apr 12, 2016
2.470
2.580
2.330
2.520
68,393
+0.06(+2.44%)
Apr 11, 2016
2.720
2.730
2.260
2.460
149,845
-0.20(-7.52%)
Apr 08, 2016
2.710
2.740
2.640
2.660
94,747
-0.08(-2.92%)
Apr 07, 2016
2.750
2.860
2.640
2.740
105,129
+0.06(+2.24%)
Apr 06, 2016
2.700
2.750
2.600
2.680
67,756
+0.02(+0.75%)
Apr 05, 2016
2.840
2.850
2.620
2.660
102,371
-0.14(-5.00%)
Apr 04, 2016
2.770
2.900
2.720
2.800
134,855
+0.01(+0.36%)
Apr 01, 2016
2.840
2.920
2.750
2.790
48,582
-0.05(-1.76%)
Mar 31, 2016
2.700
2.940
2.680
2.840
60,882
+0.14(+5.19%)
Mar 30, 2016
2.820
2.970
2.670
2.700
156,132
-0.11(-3.91%)
Mar 29, 2016
2.770
2.960
2.600
2.810
165,529
+0.03(+1.08%)
Mar 28, 2016
2.810
3.060
2.730
2.780
87,981
-0.06(-2.11%)
Mar 24, 2016
2.770
2.840
2.840
2.840
127,600
+0.02(+0.71%)
Mar 23, 2016
3.250
3.300
2.750
2.820
199,918
-0.41(-12.69%)
Mar 22, 2016
3.140
3.350
3.115
3.230
246,347
+0.03(+0.94%)
Mar 21, 2016
2.850
3.290
2.830
3.200
360,060
+0.41(+14.70%)
Mar 18, 2016
2.630
2.810
2.580
2.790
144,397
+0.22(+8.56%)
Mar 17, 2016
2.500
2.720
2.500
2.570
231,002
+0.15(+6.20%)
Mar 16, 2016
2.580
2.700
2.400
2.420
149,544
-0.17(-6.56%)
Mar 15, 2016
2.320
2.620
2.230
2.590
235,692
+0.22(+9.28%)
Mar 14, 2016
2.250
2.400
2.240
2.370
120,444
+0.08(+3.49%)
Mar 11, 2016
2.380
2.470
2.090
2.290
368,580
-0.38(-14.23%)
Mar 10, 2016
2.440
2.710
2.360
2.670
75,197
+0.27(+11.25%)
Mar 09, 2016
2.550
2.560
2.320
2.400
47,600
-0.17(-6.61%)
Mar 08, 2016
2.610
2.640
2.450
2.570
40,135
-0.04(-1.53%)
Mar 07, 2016
2.460
2.720
2.430
2.610
189,141
+0.15(+6.10%)
Mar 04, 2016
2.540
2.600
2.420
2.460
61,695
-0.08(-3.15%)
Mar 03, 2016
2.600
2.630
2.446
2.540
108,348
-0.01(-0.39%)
Mar 02, 2016
2.180
2.610
2.180
2.550
119,579
+0.40(+18.60%)
Mar 01, 2016
2.200
2.280
2.100
2.150
178,426
-0.05(-2.27%)
Feb 29, 2016
2.130
2.250
2.130
2.200
62,823
+0.09(+4.27%)
Feb 26, 2016
2.130
2.183
2.060
2.110
65,754
+0.02(+0.96%)
Feb 25, 2016
2.130
2.140
2.010
2.090
91,954
-0.01(-0.48%)
Feb 24, 2016
2.200
2.230
2.070
2.100
165,145
-0.12(-5.41%)
Feb 23, 2016
2.310
2.320
2.200
2.220
28,303
-0.01(-0.45%)
Feb 22, 2016
2.230
2.369
2.200
2.230
62,490
+0.02(+0.90%)
Feb 19, 2016
2.250
2.250
2.070
2.210
65,859
-0.02(-0.90%)
Feb 18, 2016
2.200
2.328
2.100
2.230
86,891
+0.06(+2.76%)
Feb 17, 2016
2.132
2.220
2.010
2.170
153,386
+0.07(+3.33%)
Feb 16, 2016
2.320
2.320
2.020
2.100
147,764
-0.17(-7.49%)
Feb 12, 2016
2.120
2.270
2.270
2.270
41,200
+0.20(+9.66%)
Feb 11, 2016
2.170
2.220
2.050
2.070
49,176
-0.11(-5.05%)
Feb 10, 2016
2.110
2.300
2.070
2.180
72,367
+0.11(+5.31%)
Feb 09, 2016
2.210
2.260
2.060
2.070
76,239
-0.22(-9.61%)
Feb 08, 2016
2.460
2.480
2.200
2.290
91,807
-0.20(-8.03%)
Feb 05, 2016
2.510
2.773
2.370
2.490
76,095
-0.05(-1.97%)
Feb 04, 2016
2.500
2.630
2.500
2.540
31,211
+0.02(+0.79%)
Feb 03, 2016
2.550
2.590
2.364
2.520
77,497
+0.02(+0.80%)
Feb 02, 2016
2.760
2.850
2.480
2.500
56,654
-0.29(-10.39%)
Feb 01, 2016
2.590
2.810
2.560
2.790
52,657
+0.18(+6.90%)
Jan 29, 2016
2.490
2.645
2.410
2.610
42,144
+0.15(+6.10%)
Jan 28, 2016
2.580
2.732
2.430
2.460
42,342
-0.06(-2.38%)
Jan 27, 2016
2.630
2.670
2.510
2.520
31,983
-0.12(-4.55%)
Jan 26, 2016
2.570
2.720
2.420
2.640
82,637
+0.11(+4.35%)
Jan 25, 2016
2.480
2.570
2.440
2.530
62,599
+0.03(+1.40%)
Jan 22, 2016
2.310
2.540
2.287
2.495
83,628
+0.25(+11.38%)
Jan 21, 2016
2.230
2.398
2.200
2.240
138,464
+0.05(+2.28%)
Jan 20, 2016
2.010
2.250
1.950
2.190
109,927
+0.15(+7.35%)
Jan 19, 2016
2.290
2.290
2.030
2.040
74,888
-0.20(-8.93%)
Jan 15, 2016
2.160
2.240
2.240
2.240
55,400
+0.02(+0.90%)
Jan 14, 2016
2.110
2.310
1.900
2.220
265,147
+0.09(+4.23%)
Jan 13, 2016
2.470
2.597
2.130
2.130
301,852
-0.33(-13.41%)
Jan 12, 2016
2.600
2.670
2.460
2.460
116,192
-0.12(-4.65%)
Jan 11, 2016
2.780
2.780
2.540
2.580
82,055
-0.17(-6.18%)
Jan 08, 2016
2.870
2.910
2.670
2.750
151,260
-0.07(-2.48%)
Jan 07, 2016
3.040
3.040
2.800
2.820
174,797
-0.25(-8.14%)
Jan 06, 2016
3.300
3.300
3.040
3.070
152,113
-0.24(-7.25%)
Jan 05, 2016
3.230
3.383
3.200
3.310
97,515
+0.07(+2.16%)
Jan 04, 2016
3.220
3.300
3.050
3.240
93,698
-0.06(-1.82%)
Dec 31, 2015
3.270
3.300
3.300
3.300
99,000
+0.05(+1.54%)
Dec 30, 2015
3.100
3.250
3.100
3.250
147,994
+0.11(+3.50%)
Dec 29, 2015
3.140
3.190
3.020
3.140
131,176
+0.02(+0.64%)
Dec 28, 2015
3.060
3.130
2.990
3.120
92,883
+0.05(+1.63%)
Dec 24, 2015
3.090
3.070
3.070
3.070
57,500
-0.12(-3.76%)
Dec 23, 2015
3.170
3.250
3.110
3.190
111,054
+0.01(+0.31%)
Dec 22, 2015
2.920
3.250
2.900
3.180
274,214
+0.22(+7.43%)
Dec 21, 2015
2.900
2.970
2.780
2.960
151,594
+0.13(+4.59%)
Dec 18, 2015
2.830
2.940
2.800
2.830
124,461
-0.03(-1.05%)
Dec 17, 2015
2.940
2.970
2.820
2.860
96,720
-0.10(-3.38%)
Dec 16, 2015
2.930
3.000
2.890
2.960
76,354
+0.03(+1.02%)
Dec 15, 2015
2.870
2.950
2.820
2.930
66,148
+0.06(+2.09%)
Dec 14, 2015
2.980
3.040
2.820
2.870
189,796
+0.00(+0.00%)
Dec 11, 2015
2.900
2.999
2.820
2.870
145,328
-0.16(-5.28%)
Dec 10, 2015
2.840
3.050
2.810
3.030
96,610
+0.16(+5.57%)
Dec 09, 2015
2.910
2.990
2.840
2.870
164,096
-0.05(-1.71%)
Dec 08, 2015
2.810
3.030
2.750
2.920
132,862
+0.03(+1.04%)
Dec 07, 2015
2.930
2.938
2.760
2.890
174,489
-0.06(-2.03%)
Dec 04, 2015
2.850
3.000
2.850
2.950
193,691
+0.04(+1.37%)
Dec 03, 2015
3.170
3.190
2.890
2.910
335,495
-0.23(-7.32%)
Dec 02, 2015
3.290
3.428
3.080
3.140
251,302
-0.14(-4.27%)
Dec 01, 2015
3.460
3.480
3.220
3.280
280,179
-0.20(-5.75%)
Nov 30, 2015
3.750
3.797
3.410
3.480
306,907
-0.24(-6.45%)
Nov 27, 2015
3.770
3.820
3.520
3.720
205,646
+0.00(+0.00%)
Nov 25, 2015
3.390
3.720
3.720
3.720
1,380,900
+0.47(+14.46%)
Nov 24, 2015
3.170
3.350
3.030
3.250
852,783
+0.09(+2.85%)
Nov 23, 2015
3.150
3.250
3.100
3.160
157,620
-0.03(-0.94%)
Nov 20, 2015
3.110
3.289
3.030
3.190
252,701
+0.05(+1.59%)
Nov 19, 2015
3.220
3.240
3.020
3.140
145,843
-0.05(-1.57%)
Nov 18, 2015
3.120
3.380
2.990
3.190
344,328
+0.09(+2.90%)
Nov 17, 2015
3.430
3.450
3.070
3.100
370,336
-0.29(-8.55%)
Nov 16, 2015
3.660
3.695
3.350
3.390
323,035
-0.23(-6.35%)
Nov 13, 2015
3.860
3.890
3.610
3.620
220,168
-0.24(-6.22%)
Nov 12, 2015
3.890
3.930
3.810
3.860
402,755
-0.04(-1.03%)
Nov 11, 2015
3.820
3.928
3.700
3.900
363,010
+0.09(+2.36%)
Nov 10, 2015
3.900
3.920
3.760
3.810
289,048
-0.01(-0.26%)
Nov 09, 2015
3.900
3.910
3.820
3.820
280,019
-0.09(-2.30%)
Nov 06, 2015
3.930
3.950
3.860
3.910
1,541,567
-0.70(-15.18%)
Nov 05, 2015
5.400
5.460
4.600
4.610
314,544
-0.74(-13.83%)
Nov 04, 2015
5.560
5.690
5.220
5.350
166,336
-0.25(-4.46%)
Nov 03, 2015
5.600
5.780
5.405
5.600
125,694
-0.08(-1.41%)
Nov 02, 2015
5.900
5.940
5.220
5.680
329,131
-0.82(-12.62%)
Oct 30, 2015
6.780
7.000
6.290
6.500
84,178
-0.27(-3.99%)
Oct 29, 2015
6.840
7.300
6.605
6.770
86,254
-0.07(-1.02%)
Oct 28, 2015
5.900
7.370
5.800
6.840
153,685
+1.04(+17.93%)
Oct 27, 2015
6.730
6.811
5.430
5.800
138,077
-0.93(-13.82%)
Oct 26, 2015
6.760
7.090
6.620
6.730
57,358
-0.03(-0.44%)
Oct 23, 2015
7.080
7.080
6.730
6.760
53,824
-0.32(-4.52%)
Oct 22, 2015
7.160
7.287
6.900
7.080
45,871
-0.12(-1.67%)
Oct 21, 2015
7.630
7.630
7.120
7.200
28,381
-0.30(-4.06%)
Oct 20, 2015
7.950
7.950
7.380
7.505
38,503
-0.45(-5.60%)
Oct 19, 2015
7.920
8.000
7.730
7.950
22,762
-0.03(-0.38%)
Oct 16, 2015
8.100
8.170
7.875
7.980
26,080
-0.06(-0.75%)
Oct 15, 2015
7.750
8.160
7.580
8.040
65,611
+0.24(+3.08%)
Oct 14, 2015
8.020
8.198
7.790
7.800
17,148
-0.10(-1.27%)
Oct 13, 2015
8.050
8.509
7.900
7.900
36,941
-0.25(-3.07%)
Oct 12, 2015
8.080
8.150
7.900
8.150
42,694
+0.04(+0.49%)
Oct 09, 2015
8.070
8.190
7.710
8.110
24,226
+0.12(+1.50%)
Oct 08, 2015
7.980
8.040
7.720
7.990
17,898
+0.06(+0.76%)
Oct 07, 2015
7.820
8.090
7.590
7.930
44,127
+0.19(+2.45%)
Oct 06, 2015
7.720
8.040
7.540
7.740
31,184
+0.00(+0.00%)
Oct 05, 2015
7.920
8.216
7.495
7.740
43,871
-0.14(-1.78%)
Oct 02, 2015
7.830
7.950
7.470
7.880
53,326
+0.03(+0.38%)
Oct 01, 2015
7.910
7.912
7.750
7.850
47,661
+0.03(+0.38%)
Sep 30, 2015
8.260
8.310
7.570
7.820
91,930
-0.35(-4.28%)
Sep 29, 2015
8.500
8.990
8.000
8.170
50,859
-0.36(-4.22%)
Sep 28, 2015
9.500
9.500
7.630
8.530
72,323
-1.02(-10.68%)
Sep 25, 2015
9.630
9.810
9.410
9.550
26,529
-0.06(-0.62%)
Sep 24, 2015
9.580
9.740
9.470
9.610
11,703
+0.04(+0.42%)
Sep 23, 2015
9.520
9.690
9.400
9.570
11,972
+0.02(+0.21%)
Sep 22, 2015
9.630
9.840
9.370
9.550
26,600
-0.19(-1.95%)
Sep 21, 2015
9.860
10.06
9.550
9.740
15,317
-0.02(-0.20%)
Sep 18, 2015
9.400
9.760
9.400
9.760
14,647
+0.32(+3.39%)
Sep 17, 2015
9.460
9.650
9.410
9.440
18,627
-0.01(-0.11%)
Sep 16, 2015
9.520
9.920
9.430
9.450
18,231
-0.10(-1.05%)
Sep 15, 2015
9.480
9.690
9.410
9.550
19,060
-0.05(-0.52%)
Sep 14, 2015
10.07
10.20
9.250
9.600
31,518
-0.46(-4.57%)
Sep 11, 2015
9.760
10.20
9.760
10.06
12,423
+0.21(+2.13%)
Sep 10, 2015
10.10
10.14
9.518
9.850
34,255
-0.25(-2.48%)
Sep 09, 2015
10.30
10.41
10.06
10.10
18,291
-0.12(-1.17%)
Sep 08, 2015
10.05
10.50
10.05
10.22
39,068
+0.33(+3.34%)
Sep 04, 2015
9.520
9.890
9.890
9.890
6,200
+0.10(+1.02%)
Sep 03, 2015
9.770
9.880
9.574
9.790
18,938
+0.04(+0.41%)
Sep 02, 2015
9.450
9.830
9.350
9.750
14,419
+0.28(+2.96%)
Sep 01, 2015
9.430
9.830
9.300
9.470
17,564
-0.16(-1.64%)
Aug 31, 2015
9.930
10.26
9.620
9.627
16,558
-0.33(-3.34%)
Aug 28, 2015
9.650
10.35
9.650
9.960
25,958
+0.22(+2.26%)
Aug 27, 2015
10.09
10.40
9.680
9.740
61,662
-0.18(-1.81%)
Aug 26, 2015
8.970
10.06
8.700
9.920
74,704
+1.14(+12.98%)
Aug 25, 2015
9.320
9.320
8.740
8.780
26,684
-0.24(-2.66%)
Aug 24, 2015
8.670
9.430
8.500
9.020
52,512
-0.16(-1.74%)
Aug 21, 2015
9.360
9.500
8.850
9.180
48,833
-0.54(-5.56%)
Aug 20, 2015
10.00
10.21
9.620
9.720
34,937
-0.42(-4.14%)
Aug 19, 2015
10.80
11.06
10.00
10.14
61,096
-0.46(-4.34%)
Aug 18, 2015
10.90
11.38
10.60
10.60
25,251
-0.79(-6.94%)
Aug 17, 2015
10.99
11.45
10.53
11.39
27,322
+0.30(+2.71%)
Aug 14, 2015
10.99
11.25
10.43
11.09
35,035
+0.10(+0.91%)
Aug 13, 2015
10.74
11.28
10.25
10.99
57,052
+0.22(+2.04%)
Aug 12, 2015
9.800
10.94
9.660
10.77
91,311
+0.91(+9.23%)
Aug 11, 2015
9.000
10.24
9.000
9.860
100,423
+1.09(+12.43%)
Aug 10, 2015
8.950
9.400
8.600
8.770
49,435
+0.14(+1.62%)
Aug 07, 2015
8.670
8.910
8.490
8.630
36,108
-0.12(-1.37%)
Aug 06, 2015
9.200
9.250
8.500
8.750
57,029
-0.50(-5.41%)
Aug 05, 2015
9.590
10.75
9.244
9.250
83,956
-0.49(-5.03%)
Aug 04, 2015
10.00
10.64
9.630
9.740
44,926
-0.22(-2.21%)
Aug 03, 2015
10.52
10.62
9.810
9.960
91,075
-0.71(-6.65%)
Jul 31, 2015
10.87
10.87
10.28
10.67
28,671
-0.08(-0.74%)
Jul 30, 2015
10.24
11.23
10.07
10.75
79,529
+0.54(+5.29%)
Jul 29, 2015
10.15
11.17
9.959
10.21
38,417
+0.14(+1.39%)
Jul 28, 2015
9.860
10.46
9.822
10.07
74,255
+0.20(+2.03%)
Jul 27, 2015
10.58
10.93
9.750
9.870
61,836
-0.61(-5.82%)
Jul 24, 2015
10.07
11.14
10.07
10.48
90,836
+0.21(+2.04%)
Jul 23, 2015
11.21
11.39
9.950
10.27
201,300
-0.89(-7.97%)
Jul 22, 2015
11.35
11.50
11.02
11.16
47,027
-0.29(-2.53%)
Jul 21, 2015
11.82
12.15
11.36
11.45
51,965
-0.56(-4.66%)
Jul 20, 2015
12.10
12.25
11.74
12.01
43,958
-0.11(-0.91%)
Jul 17, 2015
12.00
12.12
11.64
12.12
49,126
+0.06(+0.50%)
Jul 16, 2015
11.58
12.53
11.58
12.06
81,197
-0.38(-3.05%)
Jul 15, 2015
12.24
12.75
11.97
12.44
94,294
+0.14(+1.14%)
Jul 14, 2015
12.00
12.50
11.99
12.30
85,100
+0.35(+2.93%)
Jul 13, 2015
11.52
12.00
11.29
11.95
52,133
+0.40(+3.46%)
Jul 10, 2015
11.37
11.61
11.00
11.55
34,737
+0.30(+2.67%)
Jul 09, 2015
11.65
11.71
11.25
11.25
38,432
-0.11(-0.97%)
Jul 08, 2015
11.68
11.69
11.26
11.36
40,923
-0.37(-3.15%)
Jul 07, 2015
11.31
11.73
11.10
11.73
48,444
+0.41(+3.62%)
Jul 06, 2015
11.30
11.68
11.25
11.32
27,332
-0.09(-0.79%)
Jul 02, 2015
11.59
11.41
11.41
11.41
24,500
-0.09(-0.78%)
Jul 01, 2015
11.90
11.90
11.30
11.50
48,540
-0.26(-2.21%)
Jun 30, 2015
12.08
12.08
10.80
11.76
128,614
+0.85(+7.79%)
Jun 29, 2015
11.56
11.73
10.79
10.91
54,456
-0.93(-7.85%)
Jun 26, 2015
12.02
12.07
11.53
11.84
126,753
-0.08(-0.67%)
Jun 25, 2015
11.39
12.11
11.39
11.92
73,420
+0.47(+4.10%)
Jun 24, 2015
11.62
11.62
11.31
11.45
21,904
-0.15(-1.29%)
Jun 23, 2015
11.00
11.88
10.99
11.60
59,798
+0.58(+5.26%)
Jun 22, 2015
11.15
11.21
10.75
11.02
76,404
-0.15(-1.34%)
Jun 19, 2015
11.71
11.87
11.16
11.17
57,188
-0.50(-4.28%)
Jun 18, 2015
11.88
11.90
11.52
11.67
48,153
-0.18(-1.52%)
Jun 17, 2015
11.86
11.96
11.69
11.85
40,229
-0.02(-0.17%)
Jun 16, 2015
11.93
12.00
11.56
11.87
75,371
+0.03(+0.25%)
Jun 15, 2015
11.95
11.96
11.41
11.84
74,731
-0.11(-0.92%)
Jun 12, 2015
12.00
12.05
11.75
11.95
83,073
-0.11(-0.91%)
Jun 11, 2015
12.05
12.16
11.72
12.06
69,963
+0.06(+0.50%)
Jun 10, 2015
12.21
12.22
11.94
12.00
97,309
-0.03(-0.25%)
Jun 09, 2015
12.13
12.13
11.93
12.03
77,162
-0.02(-0.17%)
Jun 08, 2015
11.87
12.10
11.78
12.05
165,915
+0.36(+3.08%)
Jun 05, 2015
11.59
11.70
11.24
11.69
121,525
+0.11(+0.95%)
Jun 04, 2015
11.34
11.65
11.25
11.58
68,796
+0.29(+2.57%)
Jun 03, 2015
11.00
11.35
10.88
11.29
54,864
+0.29(+2.64%)
Jun 02, 2015
10.83
11.10
10.73
11.00
55,370
+0.13(+1.20%)
Jun 01, 2015
11.15
11.28
10.77
10.87
84,272
-0.18(-1.63%)
May 29, 2015
10.76
11.09
10.71
11.05
58,089
+0.22(+2.03%)
May 28, 2015
10.67
10.86
10.64
10.83
38,430
+0.08(+0.74%)
May 27, 2015
10.28
10.97
10.20
10.75
61,645
+0.44(+4.27%)
May 26, 2015
10.34
10.72
10.14
10.31
49,283
+0.05(+0.49%)
May 22, 2015
10.51
10.26
10.26
10.26
31,000
-0.17(-1.63%)
May 21, 2015
10.64
10.68
10.20
10.43
64,015
-0.19(-1.79%)
May 20, 2015
10.50
10.50
10.28
10.62
52,715
+0.15(+1.43%)
May 19, 2015
10.91
11.15
10.47
10.47
122,615
-0.28(-2.60%)
May 18, 2015
10.88
10.95
10.61
10.75
53,019
+0.00(+0.00%)
May 15, 2015
10.90
10.91
10.51
10.75
50,590
+0.01(+0.09%)
May 14, 2015
10.60
10.92
10.25
10.74
81,645
+0.14(+1.32%)
May 13, 2015
10.04
10.75
10.00
10.60
213,451
+0.71(+7.18%)
May 12, 2015
9.560
10.07
9.245
9.890
140,667
+0.76(+8.32%)
May 11, 2015
9.060
9.220
9.000
9.130
32,750
+0.05(+0.55%)
May 08, 2015
9.250
9.410
8.930
9.080
43,800
-0.02(-0.22%)
May 07, 2015
9.030
9.180
9.000
9.100
40,245
-0.02(-0.22%)
May 06, 2015
9.270
9.450
9.000
9.120
48,002
-0.07(-0.76%)
May 05, 2015
9.150
9.220
9.080
9.190
46,240
-0.05(-0.54%)
May 04, 2015
9.240
9.598
9.105
9.240
42,088
+0.02(+0.22%)
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.