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
Fuel Tech Inc
(NQ:
FTEK
)
1.040
-0.030 (-2.80%)
Streaming Delayed Price
Updated: 3:06 PM EDT, Jun 13, 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
2.830
2.830
2.670
2.670
95,261
-0.16(-5.65%)
Apr 29, 2015
2.825
2.850
2.810
2.830
12,626
+0.00(+0.00%)
Apr 28, 2015
2.800
2.910
2.800
2.830
52,951
-0.02(-0.70%)
Apr 27, 2015
2.840
2.850
2.830
2.850
14,140
+0.00(+0.00%)
Apr 24, 2015
2.830
2.860
2.830
2.850
24,943
-0.01(-0.35%)
Apr 23, 2015
2.830
2.920
2.810
2.860
48,396
+0.00(+0.00%)
Apr 22, 2015
2.840
2.920
2.810
2.860
86,736
+0.01(+0.35%)
Apr 21, 2015
2.870
2.870
2.780
2.850
105,069
-0.02(-0.70%)
Apr 20, 2015
2.890
2.910
2.870
2.870
41,738
-0.04(-1.37%)
Apr 17, 2015
2.980
2.980
2.890
2.910
56,324
-0.08(-2.68%)
Apr 16, 2015
2.980
3.000
2.980
2.990
68,534
+0.00(+0.00%)
Apr 15, 2015
3.010
3.010
2.980
2.990
26,962
-0.01(-0.33%)
Apr 14, 2015
3.050
3.050
2.990
3.000
59,497
+0.00(+0.00%)
Apr 13, 2015
3.030
3.049
2.980
3.000
95,783
-0.06(-1.96%)
Apr 10, 2015
3.070
3.070
3.030
3.060
22,605
+0.03(+0.99%)
Apr 09, 2015
3.070
3.090
3.030
3.030
45,414
-0.06(-1.94%)
Apr 08, 2015
3.080
3.150
3.060
3.090
27,232
-0.02(-0.64%)
Apr 07, 2015
3.060
3.140
3.060
3.110
31,101
+0.07(+2.30%)
Apr 06, 2015
3.100
3.100
3.020
3.040
55,373
-0.11(-3.49%)
Apr 02, 2015
3.100
3.150
3.150
3.150
10,900
+0.05(+1.61%)
Apr 01, 2015
3.090
3.160
3.030
3.100
113,999
-0.03(-0.96%)
Mar 31, 2015
3.080
3.200
3.080
3.130
46,584
+0.01(+0.32%)
Mar 30, 2015
3.080
3.120
3.040
3.120
44,787
+0.07(+2.30%)
Mar 27, 2015
3.010
3.090
3.010
3.050
16,848
+0.02(+0.66%)
Mar 26, 2015
3.040
3.050
3.010
3.030
14,005
+0.02(+0.66%)
Mar 25, 2015
3.110
3.110
3.010
3.010
64,447
-0.09(-2.90%)
Mar 24, 2015
3.170
3.170
3.090
3.100
26,660
-0.05(-1.59%)
Mar 23, 2015
3.150
3.200
3.150
3.150
23,117
-0.01(-0.32%)
Mar 20, 2015
3.150
3.200
3.150
3.160
60,825
-0.04(-1.25%)
Mar 19, 2015
3.110
3.200
3.110
3.200
109,025
+0.07(+2.24%)
Mar 18, 2015
3.020
3.170
3.000
3.130
67,979
+0.08(+2.62%)
Mar 17, 2015
3.110
3.159
3.030
3.050
438,843
-0.13(-4.09%)
Mar 16, 2015
3.110
3.200
3.080
3.180
60,430
-0.01(-0.31%)
Mar 13, 2015
3.160
3.190
3.080
3.190
21,170
+0.05(+1.59%)
Mar 12, 2015
3.150
3.160
3.120
3.140
17,517
+0.04(+1.29%)
Mar 11, 2015
3.090
3.130
3.090
3.100
24,660
+0.00(+0.00%)
Mar 10, 2015
3.140
3.150
3.100
3.100
35,809
-0.03(-0.96%)
Mar 09, 2015
3.171
3.180
3.130
3.130
33,112
-0.03(-0.95%)
Mar 06, 2015
3.200
3.200
3.150
3.160
28,546
-0.04(-1.25%)
Mar 05, 2015
3.170
3.200
3.150
3.200
38,357
+0.00(+0.00%)
Mar 04, 2015
3.200
3.190
3.140
3.200
24,248
+0.01(+0.31%)
Mar 03, 2015
3.220
3.220
3.150
3.190
68,787
+0.00(+0.00%)
Mar 02, 2015
3.250
3.300
3.190
3.190
44,705
-0.05(-1.54%)
Feb 27, 2015
3.200
3.310
3.200
3.240
67,734
+0.02(+0.62%)
Feb 26, 2015
3.210
3.260
3.160
3.220
48,579
+0.03(+0.94%)
Feb 25, 2015
3.140
3.200
3.140
3.190
33,849
+0.00(+0.00%)
Feb 24, 2015
3.170
3.190
3.170
3.190
27,639
-0.01(-0.31%)
Feb 23, 2015
3.170
3.220
3.170
3.200
39,483
+0.00(+0.00%)
Feb 20, 2015
3.200
3.310
3.170
3.200
111,089
+0.00(+0.00%)
Feb 19, 2015
3.150
3.200
3.150
3.200
49,945
+0.01(+0.16%)
Feb 18, 2015
3.220
3.220
3.130
3.195
35,583
-0.06(-1.69%)
Feb 17, 2015
3.270
3.280
3.200
3.250
41,264
-0.06(-1.81%)
Feb 13, 2015
3.290
3.310
3.310
3.310
26,100
+0.01(+0.30%)
Feb 12, 2015
3.200
3.370
3.200
3.300
32,713
+0.12(+3.77%)
Feb 11, 2015
3.220
3.220
3.150
3.180
38,328
-0.03(-0.93%)
Feb 10, 2015
3.310
3.400
3.200
3.210
33,539
-0.10(-3.16%)
Feb 09, 2015
3.340
3.370
3.310
3.315
41,966
-0.06(-1.64%)
Feb 06, 2015
3.310
3.370
3.280
3.370
35,126
+0.09(+2.74%)
Feb 05, 2015
3.240
3.317
3.240
3.280
38,929
+0.03(+0.92%)
Feb 04, 2015
3.240
3.320
3.240
3.250
22,605
-0.03(-0.91%)
Feb 03, 2015
3.200
3.370
3.200
3.280
85,693
+0.07(+2.18%)
Feb 02, 2015
3.200
3.240
3.200
3.210
42,996
-0.02(-0.62%)
Jan 30, 2015
3.260
3.280
3.210
3.230
23,069
-0.01(-0.31%)
Jan 29, 2015
3.280
3.350
3.220
3.240
29,993
-0.06(-1.82%)
Jan 28, 2015
3.314
3.330
3.200
3.300
179,287
-0.03(-0.90%)
Jan 27, 2015
3.360
3.380
3.260
3.330
66,139
-0.08(-2.35%)
Jan 26, 2015
3.300
3.430
3.267
3.410
53,880
+0.11(+3.33%)
Jan 23, 2015
3.320
3.360
3.300
3.300
77,506
-0.05(-1.49%)
Jan 22, 2015
3.460
3.537
3.300
3.350
94,341
-0.12(-3.46%)
Jan 21, 2015
3.550
3.550
3.440
3.470
42,070
-0.04(-1.28%)
Jan 20, 2015
3.460
3.540
3.460
3.515
32,406
+0.04(+1.30%)
Jan 16, 2015
3.460
3.490
3.440
3.470
34,165
+0.01(+0.29%)
Jan 15, 2015
3.530
3.640
3.400
3.460
84,443
-0.06(-1.70%)
Jan 14, 2015
3.500
3.560
3.500
3.520
58,511
+0.02(+0.57%)
Jan 13, 2015
3.550
3.630
3.500
3.500
48,909
-0.07(-1.96%)
Jan 12, 2015
3.660
3.670
3.500
3.570
116,274
-0.09(-2.46%)
Jan 09, 2015
3.660
3.720
3.640
3.660
10,733
+0.00(+0.00%)
Jan 08, 2015
3.700
3.700
3.660
3.660
67,316
-0.01(-0.27%)
Jan 07, 2015
3.700
3.700
3.660
3.670
27,241
-0.01(-0.27%)
Jan 06, 2015
3.630
3.760
3.630
3.680
55,912
+0.05(+1.38%)
Jan 05, 2015
3.730
3.740
3.620
3.630
79,514
-0.10(-2.68%)
Jan 02, 2015
3.830
3.860
3.710
3.730
34,003
-0.10(-2.61%)
Dec 31, 2014
3.700
3.830
3.830
3.830
152,000
+0.18(+4.93%)
Dec 30, 2014
3.650
3.680
3.630
3.650
117,153
-0.02(-0.54%)
Dec 29, 2014
3.640
3.730
3.640
3.670
109,943
+0.03(+0.82%)
Dec 26, 2014
3.690
3.740
3.610
3.640
138,774
-0.09(-2.54%)
Dec 24, 2014
3.680
3.735
3.735
3.735
43,500
+0.03(+0.95%)
Dec 23, 2014
3.670
3.770
3.670
3.700
59,215
-0.02(-0.54%)
Dec 22, 2014
3.800
3.830
3.670
3.720
65,639
-0.08(-2.11%)
Dec 19, 2014
3.670
3.880
3.670
3.800
79,178
+0.13(+3.54%)
Dec 18, 2014
3.710
3.850
3.640
3.670
168,579
-0.05(-1.34%)
Dec 17, 2014
3.650
3.730
3.620
3.720
148,305
+0.10(+2.76%)
Dec 16, 2014
3.640
3.700
3.620
3.620
91,077
+0.00(+0.00%)
Dec 15, 2014
3.660
3.680
3.610
3.620
132,158
-0.01(-0.28%)
Dec 12, 2014
3.700
3.720
3.620
3.630
168,304
-0.08(-2.16%)
Dec 11, 2014
3.710
3.734
3.700
3.710
55,565
+0.01(+0.27%)
Dec 10, 2014
3.750
3.830
3.700
3.700
100,881
-0.02(-0.54%)
Dec 09, 2014
3.720
3.780
3.670
3.720
59,705
-0.01(-0.27%)
Dec 08, 2014
3.770
3.850
3.710
3.730
117,467
-0.01(-0.27%)
Dec 05, 2014
3.830
3.850
3.633
3.740
203,595
-0.07(-1.84%)
Dec 04, 2014
3.910
3.910
3.780
3.810
90,422
-0.09(-2.31%)
Dec 03, 2014
3.880
3.910
3.760
3.900
91,940
+0.05(+1.30%)
Dec 02, 2014
4.000
4.060
3.800
3.850
101,304
-0.07(-1.79%)
Dec 01, 2014
4.220
4.220
3.880
3.920
167,083
-0.30(-7.11%)
Nov 28, 2014
4.320
4.368
4.150
4.220
32,576
-0.11(-2.54%)
Nov 26, 2014
4.050
4.330
4.330
4.330
175,900
+0.25(+6.13%)
Nov 25, 2014
3.990
4.090
3.930
4.080
67,349
+0.07(+1.75%)
Nov 24, 2014
4.200
4.200
3.990
4.010
96,142
-0.13(-3.14%)
Nov 21, 2014
4.150
4.190
4.088
4.140
32,841
+0.01(+0.24%)
Nov 20, 2014
4.080
4.150
4.080
4.130
17,512
+0.03(+0.73%)
Nov 19, 2014
4.070
4.150
4.040
4.100
41,851
-0.01(-0.24%)
Nov 18, 2014
4.140
4.220
4.061
4.110
69,153
+0.01(+0.24%)
Nov 17, 2014
3.800
4.170
3.800
4.100
149,306
+0.25(+6.49%)
Nov 14, 2014
3.850
3.900
3.840
3.850
85,878
-0.05(-1.28%)
Nov 13, 2014
3.960
3.980
3.764
3.900
219,637
-0.08(-2.01%)
Nov 12, 2014
4.000
4.030
3.939
3.980
92,873
-0.02(-0.50%)
Nov 11, 2014
4.050
4.070
3.970
4.000
50,171
-0.05(-1.23%)
Nov 10, 2014
4.160
4.160
3.940
4.050
85,336
-0.13(-3.11%)
Nov 07, 2014
4.200
4.200
3.870
4.180
178,291
-0.03(-0.71%)
Nov 06, 2014
4.140
4.250
4.140
4.210
47,453
+0.07(+1.69%)
Nov 05, 2014
4.100
4.190
4.075
4.140
33,158
+0.04(+0.98%)
Nov 04, 2014
4.150
4.180
4.070
4.100
35,242
-0.04(-0.85%)
Nov 03, 2014
4.070
4.220
4.070
4.135
78,490
+0.08(+2.10%)
Oct 31, 2014
4.030
4.110
4.010
4.050
37,231
+0.02(+0.50%)
Oct 30, 2014
4.010
4.070
4.000
4.030
13,108
+0.02(+0.50%)
Oct 29, 2014
4.050
4.050
4.000
4.010
44,337
-0.07(-1.72%)
Oct 28, 2014
4.070
4.100
4.000
4.080
78,624
+0.02(+0.49%)
Oct 27, 2014
4.070
4.050
4.010
4.060
64,459
+0.01(+0.25%)
Oct 24, 2014
4.200
4.200
4.040
4.050
75,034
-0.18(-4.26%)
Oct 23, 2014
4.250
4.250
4.200
4.230
96,964
+0.00(+0.00%)
Oct 22, 2014
4.240
4.250
4.170
4.230
34,356
+0.02(+0.48%)
Oct 21, 2014
4.250
4.320
4.201
4.210
471,217
-0.04(-0.94%)
Oct 20, 2014
4.360
4.380
4.240
4.250
74,679
-0.15(-3.41%)
Oct 17, 2014
4.450
4.450
4.160
4.400
76,558
+0.00(+0.00%)
Oct 16, 2014
4.200
4.440
4.200
4.400
54,588
+0.19(+4.51%)
Oct 15, 2014
4.010
4.220
4.010
4.210
70,807
+0.15(+3.69%)
Oct 14, 2014
4.070
4.190
4.000
4.060
109,103
+0.01(+0.25%)
Oct 13, 2014
4.060
4.120
4.010
4.050
62,817
-0.04(-0.98%)
Oct 10, 2014
4.220
4.220
4.060
4.090
57,658
-0.13(-3.08%)
Oct 09, 2014
4.080
4.230
4.080
4.220
54,693
+0.11(+2.68%)
Oct 08, 2014
4.110
4.160
4.080
4.110
88,932
-0.03(-0.72%)
Oct 07, 2014
4.150
4.230
4.110
4.140
37,412
-0.01(-0.24%)
Oct 06, 2014
4.200
4.290
4.100
4.150
70,474
-0.02(-0.48%)
Oct 03, 2014
4.290
4.290
4.160
4.170
50,459
-0.07(-1.65%)
Oct 02, 2014
4.130
4.250
4.120
4.240
36,424
+0.12(+2.91%)
Oct 01, 2014
4.280
4.300
4.110
4.120
105,737
-0.13(-3.06%)
Sep 30, 2014
4.170
4.350
4.105
4.250
202,010
+0.09(+2.16%)
Sep 29, 2014
4.250
4.300
4.130
4.160
232,565
-0.09(-2.12%)
Sep 26, 2014
4.300
4.325
4.230
4.250
92,527
-0.02(-0.47%)
Sep 25, 2014
4.310
4.350
4.200
4.270
123,900
-0.09(-2.06%)
Sep 24, 2014
4.310
4.430
4.180
4.360
211,630
-0.07(-1.58%)
Sep 23, 2014
4.160
4.500
4.150
4.430
189,506
+0.25(+5.98%)
Sep 22, 2014
4.130
4.270
4.100
4.180
123,218
+0.05(+1.21%)
Sep 19, 2014
4.270
4.305
4.150
4.130
158,243
-0.14(-3.28%)
Sep 18, 2014
4.580
4.720
4.270
4.270
192,293
-0.10(-2.29%)
Sep 17, 2014
4.210
4.400
4.210
4.370
41,699
+0.13(+3.07%)
Sep 16, 2014
4.310
4.320
4.160
4.240
149,734
-0.11(-2.53%)
Sep 15, 2014
4.370
4.400
4.330
4.350
98,947
-0.05(-1.14%)
Sep 12, 2014
4.470
4.470
4.370
4.400
117,151
-0.07(-1.57%)
Sep 11, 2014
4.560
4.560
4.425
4.470
65,172
-0.08(-1.76%)
Sep 10, 2014
4.530
4.620
4.450
4.550
63,912
+0.05(+1.11%)
Sep 09, 2014
4.530
4.720
4.470
4.500
203,104
+0.01(+0.22%)
Sep 08, 2014
4.340
4.560
4.340
4.490
124,545
+0.11(+2.51%)
Sep 05, 2014
4.340
4.500
4.300
4.380
60,227
+0.02(+0.46%)
Sep 04, 2014
4.590
4.590
4.360
4.360
130,948
-0.21(-4.60%)
Sep 03, 2014
4.440
4.690
4.440
4.570
202,713
+0.13(+2.93%)
Sep 02, 2014
4.570
4.586
4.350
4.440
410,282
-0.13(-2.84%)
Aug 29, 2014
4.570
4.570
4.570
4.570
111,000
+0.05(+1.11%)
Aug 28, 2014
4.560
4.615
4.470
4.520
129,237
-0.06(-1.31%)
Aug 27, 2014
4.760
4.810
4.560
4.580
108,095
-0.17(-3.58%)
Aug 26, 2014
4.800
4.838
4.770
4.750
97,023
-0.01(-0.21%)
Aug 25, 2014
4.650
4.892
4.650
4.760
195,264
+0.12(+2.59%)
Aug 22, 2014
4.590
4.670
4.550
4.640
38,705
+0.02(+0.43%)
Aug 21, 2014
4.680
4.700
4.540
4.620
62,996
-0.03(-0.65%)
Aug 20, 2014
4.650
4.690
4.600
4.650
51,806
-0.04(-0.85%)
Aug 19, 2014
4.650
4.750
4.630
4.690
126,500
+0.05(+1.08%)
Aug 18, 2014
4.440
4.680
4.330
4.640
159,151
+0.21(+4.74%)
Aug 15, 2014
4.640
4.640
4.360
4.430
264,010
-0.16(-3.49%)
Aug 14, 2014
4.690
4.740
4.574
4.590
129,564
-0.13(-2.75%)
Aug 13, 2014
4.780
4.870
4.690
4.720
182,601
-0.01(-0.21%)
Aug 12, 2014
4.830
4.980
4.700
4.730
272,751
-0.32(-6.34%)
Aug 11, 2014
5.000
5.230
4.960
5.050
174,520
+0.05(+1.00%)
Aug 08, 2014
5.150
5.180
5.010
5.000
106,272
-0.18(-3.47%)
Aug 07, 2014
5.270
5.290
5.120
5.180
134,332
-0.05(-0.96%)
Aug 06, 2014
5.220
5.615
5.200
5.230
288,117
+0.04(+0.77%)
Aug 05, 2014
4.840
5.200
4.760
5.190
196,201
+0.30(+6.13%)
Aug 04, 2014
5.030
5.030
4.800
4.890
139,154
-0.08(-1.61%)
Aug 01, 2014
5.010
5.040
4.940
4.970
133,823
-0.06(-1.19%)
Jul 31, 2014
5.020
5.040
4.970
5.030
84,472
-0.07(-1.37%)
Jul 30, 2014
5.040
5.109
4.960
5.100
116,751
+0.07(+1.39%)
Jul 29, 2014
5.050
5.080
5.020
5.030
74,596
+0.01(+0.20%)
Jul 28, 2014
5.020
5.130
5.000
5.020
98,721
+0.01(+0.20%)
Jul 25, 2014
5.030
5.060
5.000
5.010
76,889
-0.03(-0.60%)
Jul 24, 2014
5.030
5.100
5.010
5.040
56,892
+0.02(+0.40%)
Jul 23, 2014
5.130
5.170
5.020
5.020
81,708
-0.08(-1.57%)
Jul 22, 2014
5.030
5.200
4.990
5.100
145,948
+0.07(+1.39%)
Jul 21, 2014
5.090
5.120
4.960
5.030
72,877
-0.06(-1.18%)
Jul 18, 2014
5.050
5.186
5.030
5.090
135,847
+0.09(+1.80%)
Jul 17, 2014
4.970
5.120
4.920
5.000
168,103
+0.03(+0.60%)
Jul 16, 2014
5.100
5.183
4.950
4.970
212,471
-0.13(-2.55%)
Jul 15, 2014
5.220
5.260
5.050
5.100
124,074
-0.11(-2.11%)
Jul 14, 2014
5.220
5.340
5.090
5.210
196,877
+0.06(+1.17%)
Jul 11, 2014
5.330
5.360
5.060
5.150
172,264
-0.21(-3.92%)
Jul 10, 2014
5.380
5.450
5.300
5.360
81,924
-0.08(-1.47%)
Jul 09, 2014
5.380
5.490
5.274
5.440
53,947
+0.11(+2.06%)
Jul 08, 2014
5.400
5.400
5.260
5.330
122,399
-0.09(-1.66%)
Jul 07, 2014
5.550
5.550
5.370
5.420
86,230
-0.11(-1.99%)
Jul 03, 2014
5.550
5.530
5.530
5.530
44,800
+0.00(+0.00%)
Jul 02, 2014
5.440
5.680
5.440
5.530
140,047
+0.06(+1.10%)
Jul 01, 2014
5.620
5.639
5.400
5.470
277,461
-0.17(-3.01%)
Jun 30, 2014
5.830
5.830
5.590
5.640
115,324
-0.16(-2.76%)
Jun 27, 2014
5.890
5.890
5.750
5.800
69,622
-0.08(-1.36%)
Jun 26, 2014
5.750
5.910
5.610
5.880
86,985
+0.12(+2.08%)
Jun 25, 2014
5.730
5.840
5.710
5.760
106,765
+0.01(+0.17%)
Jun 24, 2014
6.020
6.020
5.710
5.750
149,850
-0.25(-4.17%)
Jun 23, 2014
6.100
6.100
5.850
6.000
120,056
-0.10(-1.64%)
Jun 20, 2014
6.080
6.150
5.940
6.100
128,489
+0.05(+0.83%)
Jun 19, 2014
5.960
6.120
5.860
6.050
222,757
+0.11(+1.85%)
Jun 18, 2014
5.880
6.010
5.820
5.940
119,802
+0.09(+1.54%)
Jun 17, 2014
5.670
5.940
5.650
5.850
217,733
+0.15(+2.63%)
Jun 16, 2014
5.470
5.730
5.460
5.700
149,106
+0.20(+3.64%)
Jun 13, 2014
5.430
5.550
5.350
5.500
135,576
+0.06(+1.10%)
Jun 12, 2014
5.530
5.590
5.430
5.440
105,165
-0.07(-1.27%)
Jun 11, 2014
5.490
5.660
5.330
5.510
233,816
+0.01(+0.18%)
Jun 10, 2014
5.520
5.750
5.350
5.500
364,194
-0.17(-3.00%)
Jun 06, 2014
5.690
5.740
5.600
5.670
148,543
-0.03(-0.53%)
Jun 05, 2014
5.570
5.780
5.570
5.700
78,287
+0.13(+2.33%)
Jun 04, 2014
5.530
5.680
5.460
5.570
151,419
+0.04(+0.72%)
Jun 03, 2014
5.810
5.978
5.520
5.530
206,971
-0.29(-4.98%)
Jun 02, 2014
5.550
6.060
5.460
5.820
602,284
+0.28(+5.05%)
May 30, 2014
5.420
5.970
5.420
5.540
410,578
+0.11(+2.03%)
May 29, 2014
5.400
5.460
5.320
5.430
76,679
+0.08(+1.50%)
May 28, 2014
5.390
5.449
5.280
5.350
89,144
-0.06(-1.11%)
May 27, 2014
5.210
5.421
5.210
5.410
109,090
+0.18(+3.44%)
May 23, 2014
5.160
5.230
5.230
5.230
85,700
+0.04(+0.77%)
May 22, 2014
5.290
5.360
5.150
5.190
104,575
-0.07(-1.33%)
May 21, 2014
5.370
5.400
5.220
5.260
130,661
-0.10(-1.87%)
May 20, 2014
5.440
5.440
5.280
5.360
123,717
-0.06(-1.11%)
May 19, 2014
5.260
5.450
5.214
5.420
222,804
+0.11(+2.07%)
May 16, 2014
5.470
5.470
5.170
5.310
199,135
-0.15(-2.75%)
May 15, 2014
5.300
5.470
5.211
5.460
266,275
+0.16(+3.02%)
May 14, 2014
5.300
5.450
5.160
5.300
294,716
+0.06(+1.15%)
May 13, 2014
5.000
5.340
4.960
5.240
1,109,023
-1.10(-17.35%)
May 12, 2014
5.880
6.400
5.872
6.340
316,732
+0.46(+7.82%)
May 09, 2014
5.910
5.990
5.770
5.880
183,478
-0.09(-1.51%)
May 08, 2014
6.070
6.230
5.860
5.970
176,521
-0.15(-2.45%)
May 07, 2014
6.310
6.350
6.030
6.120
198,636
-0.21(-3.32%)
May 06, 2014
6.630
6.745
6.300
6.330
280,857
-0.33(-4.95%)
May 05, 2014
6.570
6.730
6.300
6.660
298,232
+0.08(+1.22%)
May 02, 2014
6.400
6.770
6.340
6.580
389,805
+0.27(+4.28%)
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.