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
Orion Energy Syst
(NQ:
OESX
)
0.9523
-0.0277 (-2.83%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
1.490
1.500
1.440
1.480
11,325
+0.02(+1.37%)
Apr 28, 2016
1.460
1.500
1.440
1.460
15,873
+0.01(+0.69%)
Apr 27, 2016
1.460
1.530
1.431
1.450
42,304
-0.03(-2.03%)
Apr 26, 2016
1.490
1.490
1.450
1.480
15,486
-0.02(-1.33%)
Apr 25, 2016
1.510
1.540
1.490
1.500
22,738
-0.01(-0.66%)
Apr 22, 2016
1.480
1.550
1.480
1.510
38,838
+0.05(+3.42%)
Apr 21, 2016
1.550
1.550
1.450
1.460
53,872
-0.06(-3.95%)
Apr 20, 2016
1.550
1.550
1.520
1.520
22,586
-0.03(-1.94%)
Apr 19, 2016
1.550
1.550
1.520
1.550
20,810
+0.02(+1.31%)
Apr 18, 2016
1.480
1.655
1.480
1.530
82,996
+0.05(+3.38%)
Apr 15, 2016
1.490
1.490
1.430
1.480
59,305
+0.01(+0.68%)
Apr 14, 2016
1.410
1.470
1.410
1.470
40,505
+0.07(+5.00%)
Apr 13, 2016
1.430
1.444
1.400
1.400
24,355
-0.04(-2.78%)
Apr 12, 2016
1.460
1.460
1.410
1.440
17,455
+0.00(+0.00%)
Apr 11, 2016
1.380
1.460
1.350
1.440
97,923
+0.08(+5.88%)
Apr 08, 2016
1.390
1.430
1.330
1.360
100,115
+0.00(+0.00%)
Apr 07, 2016
1.420
1.500
1.360
1.360
92,600
-0.06(-4.23%)
Apr 06, 2016
1.460
1.489
1.410
1.420
33,967
-0.04(-2.74%)
Apr 05, 2016
1.500
1.500
1.410
1.460
22,156
+0.03(+2.10%)
Apr 04, 2016
1.430
1.470
1.410
1.430
75,908
+0.05(+3.62%)
Apr 01, 2016
1.390
1.430
1.380
1.380
51,587
-0.01(-0.72%)
Mar 31, 2016
1.400
1.440
1.380
1.390
54,275
-0.01(-0.71%)
Mar 30, 2016
1.400
1.442
1.380
1.400
68,437
+0.00(+0.00%)
Mar 29, 2016
1.430
1.430
1.400
1.400
27,306
-0.06(-4.11%)
Mar 28, 2016
1.450
1.460
1.420
1.460
19,255
+0.00(+0.00%)
Mar 24, 2016
1.410
1.460
1.460
1.460
31,600
+0.06(+4.29%)
Mar 23, 2016
1.430
1.460
1.400
1.400
37,082
-0.06(-4.11%)
Mar 22, 2016
1.460
1.470
1.433
1.460
20,994
+0.00(+0.00%)
Mar 21, 2016
1.440
1.460
1.391
1.460
26,129
+0.01(+0.69%)
Mar 18, 2016
1.470
1.490
1.450
1.450
60,554
-0.01(-0.68%)
Mar 17, 2016
1.400
1.460
1.330
1.460
252,540
+0.09(+6.57%)
Mar 16, 2016
1.340
1.370
1.300
1.370
25,384
+0.04(+3.01%)
Mar 15, 2016
1.320
1.350
1.300
1.330
32,868
+0.00(+0.00%)
Mar 14, 2016
1.390
1.390
1.300
1.330
71,487
-0.01(-0.75%)
Mar 11, 2016
1.310
1.370
1.300
1.340
36,796
+0.07(+5.51%)
Mar 10, 2016
1.370
1.423
1.260
1.270
39,341
-0.11(-7.97%)
Mar 09, 2016
1.380
1.390
1.342
1.380
37,154
-0.01(-0.72%)
Mar 08, 2016
1.470
1.470
1.370
1.390
35,630
-0.03(-2.11%)
Mar 07, 2016
1.350
1.440
1.340
1.420
80,406
+0.08(+5.97%)
Mar 04, 2016
1.360
1.380
1.349
1.340
60,007
-0.02(-1.47%)
Mar 03, 2016
1.380
1.380
1.340
1.360
40,528
-0.01(-0.73%)
Mar 02, 2016
1.380
1.380
1.350
1.370
52,091
+0.00(+0.00%)
Mar 01, 2016
1.440
1.470
1.350
1.370
41,942
-0.04(-2.84%)
Feb 29, 2016
1.400
1.460
1.367
1.410
154,232
+0.04(+2.92%)
Feb 26, 2016
1.370
1.390
1.320
1.370
41,647
+0.01(+0.74%)
Feb 25, 2016
1.350
1.430
1.320
1.360
53,944
+0.03(+2.26%)
Feb 24, 2016
1.300
1.340
1.241
1.330
52,929
+0.03(+2.31%)
Feb 23, 2016
1.280
1.300
1.250
1.300
65,570
+0.08(+6.56%)
Feb 22, 2016
1.320
1.330
1.220
1.220
105,143
-0.03(-2.40%)
Feb 19, 2016
1.270
1.320
1.240
1.250
170,384
+0.01(+0.81%)
Feb 18, 2016
1.320
1.330
1.240
1.240
62,839
-0.06(-4.62%)
Feb 17, 2016
1.350
1.350
1.240
1.300
108,671
-0.03(-2.26%)
Feb 16, 2016
1.260
1.350
1.210
1.330
122,710
+0.13(+10.83%)
Feb 12, 2016
1.320
1.200
1.200
1.200
129,600
-0.04(-3.23%)
Feb 11, 2016
1.360
1.369
1.200
1.240
276,866
-0.13(-9.49%)
Feb 10, 2016
1.800
1.800
1.340
1.370
642,667
-0.73(-34.76%)
Feb 09, 2016
2.090
2.130
1.950
2.100
102,600
-0.05(-2.33%)
Feb 08, 2016
2.120
2.200
2.090
2.150
147,098
-0.03(-1.38%)
Feb 05, 2016
2.110
2.200
2.110
2.180
18,498
+0.03(+1.40%)
Feb 04, 2016
2.150
2.200
2.133
2.150
39,738
+0.00(+0.00%)
Feb 03, 2016
2.200
2.200
2.090
2.150
40,379
+0.09(+4.37%)
Feb 02, 2016
2.059
2.180
2.040
2.060
80,809
+0.00(+0.00%)
Feb 01, 2016
1.990
2.060
1.990
2.060
86,415
+0.03(+1.48%)
Jan 29, 2016
1.940
2.050
1.940
2.030
255,205
+0.09(+4.64%)
Jan 28, 2016
1.920
1.950
1.870
1.940
24,512
+0.02(+1.04%)
Jan 27, 2016
1.940
1.940
1.900
1.920
4,055
+0.00(+0.00%)
Jan 26, 2016
1.950
1.980
1.880
1.920
53,265
-0.05(-2.54%)
Jan 25, 2016
2.000
2.000
1.930
1.970
24,958
-0.09(-4.37%)
Jan 22, 2016
2.000
2.070
1.890
2.060
180,069
+0.11(+5.64%)
Jan 21, 2016
1.970
1.980
1.900
1.950
38,316
+0.02(+1.04%)
Jan 20, 2016
1.920
1.950
1.810
1.930
49,298
+0.04(+2.12%)
Jan 19, 2016
1.930
1.930
1.850
1.890
97,714
+0.01(+0.53%)
Jan 15, 2016
1.920
1.880
1.880
1.880
52,100
-0.06(-3.09%)
Jan 14, 2016
1.870
2.090
1.860
1.940
16,636
+0.09(+4.86%)
Jan 13, 2016
2.020
2.030
1.760
1.850
220,923
-0.15(-7.50%)
Jan 12, 2016
1.990
2.020
1.990
2.000
33,486
+0.00(+0.00%)
Jan 11, 2016
2.020
2.020
2.000
2.000
51,664
-0.00(-0.02%)
Jan 08, 2016
2.050
2.050
2.000
2.001
26,366
-0.01(-0.47%)
Jan 07, 2016
2.100
2.100
1.970
2.010
63,425
-0.09(-4.29%)
Jan 06, 2016
2.150
2.180
2.070
2.100
54,943
-0.02(-0.94%)
Jan 05, 2016
2.150
2.250
2.090
2.120
34,770
-0.07(-3.20%)
Jan 04, 2016
2.183
2.230
2.020
2.190
47,115
+0.02(+0.92%)
Dec 31, 2015
2.010
2.170
2.170
2.170
120,800
+0.17(+8.50%)
Dec 30, 2015
2.030
2.140
1.960
2.000
375,086
-0.05(-2.44%)
Dec 29, 2015
2.150
2.190
1.980
2.050
398,348
-0.11(-5.09%)
Dec 28, 2015
2.260
2.260
2.100
2.160
128,580
-0.12(-5.26%)
Dec 24, 2015
2.300
2.280
2.280
2.280
21,700
+0.00(+0.00%)
Dec 23, 2015
2.190
2.280
2.190
2.280
66,637
+0.12(+5.56%)
Dec 22, 2015
2.000
2.200
1.920
2.160
257,684
+0.24(+12.50%)
Dec 21, 2015
1.900
1.980
1.900
1.920
51,941
-0.01(-0.52%)
Dec 18, 2015
1.860
1.960
1.840
1.930
43,153
+0.04(+2.12%)
Dec 17, 2015
1.960
1.960
1.860
1.890
33,381
-0.04(-2.07%)
Dec 16, 2015
1.930
1.980
1.930
1.930
32,964
+0.01(+0.52%)
Dec 15, 2015
1.980
2.050
1.920
1.920
107,338
-0.11(-5.42%)
Dec 14, 2015
2.070
2.130
1.990
2.030
50,577
-0.08(-3.79%)
Dec 11, 2015
2.160
2.200
2.110
2.110
27,642
-0.07(-3.21%)
Dec 10, 2015
2.160
2.240
2.050
2.180
38,913
+0.04(+1.87%)
Dec 09, 2015
2.227
2.230
2.130
2.140
26,592
-0.06(-2.73%)
Dec 08, 2015
2.200
2.210
2.180
2.200
331,564
-0.01(-0.45%)
Dec 07, 2015
2.250
2.250
2.160
2.210
56,071
-0.06(-2.64%)
Dec 04, 2015
2.290
2.300
2.240
2.270
23,461
-0.01(-0.44%)
Dec 03, 2015
2.290
2.310
2.226
2.280
87,759
-0.03(-1.30%)
Dec 02, 2015
2.500
2.500
2.270
2.310
71,989
-0.09(-3.75%)
Dec 01, 2015
2.270
2.400
2.270
2.400
76,213
+0.14(+6.19%)
Nov 30, 2015
2.150
2.260
2.150
2.260
90,886
+0.10(+4.59%)
Nov 27, 2015
2.260
2.260
2.161
2.161
15,339
-0.09(-3.96%)
Nov 25, 2015
2.170
2.250
2.250
2.250
30,100
+0.03(+1.35%)
Nov 24, 2015
2.120
2.240
2.090
2.220
98,188
+0.07(+3.26%)
Nov 23, 2015
2.050
2.150
2.000
2.150
238,264
+0.06(+2.87%)
Nov 20, 2015
2.030
2.170
2.000
2.090
88,685
+0.04(+1.95%)
Nov 19, 2015
1.970
2.050
1.960
2.050
93,845
+0.05(+2.50%)
Nov 18, 2015
1.980
2.035
1.910
2.000
74,648
+0.04(+2.04%)
Nov 17, 2015
2.000
2.025
1.880
1.960
162,179
-0.04(-2.00%)
Nov 16, 2015
2.050
2.050
1.900
2.000
65,748
+0.04(+2.04%)
Nov 13, 2015
2.030
2.170
1.930
1.960
118,525
-0.07(-3.45%)
Nov 12, 2015
1.940
2.070
1.910
2.030
57,903
+0.07(+3.57%)
Nov 11, 2015
1.980
1.980
1.850
1.960
310,674
+0.00(+0.00%)
Nov 10, 2015
1.710
1.980
1.710
1.960
183,648
+0.27(+15.98%)
Nov 09, 2015
1.780
1.780
1.720
1.690
68,462
-0.07(-3.98%)
Nov 06, 2015
1.650
1.780
1.650
1.760
85,623
+0.08(+4.76%)
Nov 05, 2015
1.840
1.840
1.580
1.680
278,324
-0.15(-8.20%)
Nov 04, 2015
1.970
1.970
1.750
1.830
283,018
-0.14(-7.11%)
Nov 03, 2015
1.850
2.020
1.850
1.970
52,434
+0.15(+8.24%)
Nov 02, 2015
1.830
1.850
1.808
1.820
35,833
+0.01(+0.56%)
Oct 30, 2015
1.910
1.910
1.790
1.810
47,743
-0.08(-4.23%)
Oct 29, 2015
1.830
1.970
1.820
1.890
106,068
+0.07(+3.85%)
Oct 28, 2015
1.810
1.850
1.770
1.820
38,641
+0.03(+1.68%)
Oct 27, 2015
1.880
1.880
1.760
1.790
78,545
-0.08(-4.28%)
Oct 26, 2015
1.900
1.920
1.850
1.870
89,390
-0.05(-2.60%)
Oct 23, 2015
1.960
1.960
1.900
1.920
44,044
-0.03(-1.54%)
Oct 22, 2015
1.970
1.980
1.920
1.950
31,272
+0.02(+1.04%)
Oct 21, 2015
2.030
2.030
1.920
1.930
85,029
-0.07(-3.50%)
Oct 20, 2015
2.000
2.030
1.967
2.000
57,165
+0.02(+1.01%)
Oct 19, 2015
1.980
2.100
1.980
1.980
127,769
+0.02(+1.02%)
Oct 16, 2015
2.000
2.000
1.940
1.960
25,920
-0.03(-1.51%)
Oct 15, 2015
1.970
2.000
1.970
1.990
19,281
+0.00(+0.00%)
Oct 14, 2015
2.010
2.030
1.960
1.990
36,764
-0.01(-0.50%)
Oct 13, 2015
2.000
2.050
1.974
2.000
27,108
-0.02(-0.99%)
Oct 12, 2015
2.270
2.270
2.000
2.020
59,689
-0.23(-10.22%)
Oct 09, 2015
2.260
2.310
2.240
2.250
62,199
+0.02(+0.90%)
Oct 08, 2015
2.260
2.280
2.210
2.230
36,962
-0.02(-0.89%)
Oct 07, 2015
2.120
2.280
2.110
2.250
49,812
+0.13(+6.13%)
Oct 06, 2015
2.090
2.170
2.050
2.120
172,956
+0.08(+3.92%)
Oct 05, 2015
1.870
2.040
1.840
2.040
85,962
+0.18(+9.38%)
Oct 02, 2015
1.750
1.870
1.720
1.865
51,906
+0.05(+2.75%)
Oct 01, 2015
1.760
1.840
1.760
1.815
199,506
+0.01(+0.83%)
Sep 30, 2015
1.840
1.895
1.730
1.800
173,715
-0.06(-3.23%)
Sep 29, 2015
1.860
1.910
1.820
1.860
67,938
+0.00(+0.00%)
Sep 28, 2015
1.950
1.990
1.845
1.860
613,878
-0.09(-4.62%)
Sep 25, 2015
1.990
2.020
1.950
1.950
78,997
-0.05(-2.50%)
Sep 24, 2015
1.980
2.030
1.940
2.000
19,870
+0.01(+0.50%)
Sep 23, 2015
2.000
2.050
1.960
1.990
119,076
-0.08(-3.86%)
Sep 22, 2015
2.050
2.120
2.030
2.070
44,999
+0.02(+0.98%)
Sep 21, 2015
2.090
2.130
2.050
2.050
35,861
-0.04(-1.91%)
Sep 18, 2015
2.050
2.150
2.040
2.090
33,215
+0.00(+0.00%)
Sep 17, 2015
2.160
2.160
2.080
2.090
13,816
+0.00(+0.00%)
Sep 16, 2015
2.070
2.103
2.060
2.090
34,854
+0.01(+0.48%)
Sep 15, 2015
2.090
2.130
2.060
2.080
48,941
+0.00(+0.00%)
Sep 14, 2015
2.030
2.085
2.010
2.080
20,904
+0.05(+2.46%)
Sep 11, 2015
2.020
2.050
2.000
2.030
45,873
-0.02(-0.98%)
Sep 10, 2015
2.050
2.080
2.030
2.050
206,950
-0.03(-1.44%)
Sep 09, 2015
2.120
2.180
2.070
2.080
80,398
-0.01(-0.48%)
Sep 08, 2015
2.065
2.100
2.060
2.090
28,633
+0.03(+1.46%)
Sep 04, 2015
2.100
2.060
2.060
2.060
42,600
-0.04(-1.90%)
Sep 03, 2015
2.100
2.130
2.080
2.100
79,485
+0.01(+0.48%)
Sep 02, 2015
2.050
2.130
2.050
2.090
134,494
+0.04(+1.95%)
Sep 01, 2015
2.060
2.090
2.010
2.050
48,341
-0.03(-1.44%)
Aug 31, 2015
1.990
2.110
1.990
2.080
50,614
+0.09(+4.52%)
Aug 28, 2015
2.020
2.020
1.970
1.990
64,313
-0.03(-1.49%)
Aug 27, 2015
2.010
2.030
2.010
2.020
22,864
+0.02(+1.00%)
Aug 26, 2015
2.050
2.050
1.980
2.000
75,022
-0.01(-0.50%)
Aug 25, 2015
2.080
2.100
2.010
2.010
85,040
-0.07(-3.37%)
Aug 24, 2015
1.960
2.100
1.920
2.080
123,926
+0.01(+0.48%)
Aug 21, 2015
2.040
2.090
2.020
2.070
40,718
+0.00(+0.00%)
Aug 20, 2015
2.000
2.100
1.980
2.070
53,903
-0.02(-0.96%)
Aug 19, 2015
2.080
2.110
2.050
2.090
27,526
+0.00(+0.00%)
Aug 18, 2015
2.140
2.224
2.070
2.090
48,906
-0.04(-1.88%)
Aug 17, 2015
2.050
2.250
2.030
2.130
128,624
+0.07(+3.40%)
Aug 14, 2015
2.080
2.100
2.020
2.060
27,664
+0.01(+0.49%)
Aug 13, 2015
2.000
2.080
2.000
2.050
113,625
+0.05(+2.50%)
Aug 12, 2015
2.020
2.050
1.992
2.000
129,246
-0.05(-2.44%)
Aug 11, 2015
2.060
2.120
2.050
2.050
49,599
-0.01(-0.49%)
Aug 10, 2015
2.030
2.100
2.030
2.060
42,380
+0.01(+0.49%)
Aug 07, 2015
2.060
2.100
2.010
2.050
190,525
-0.05(-2.38%)
Aug 06, 2015
2.100
2.120
2.070
2.100
126,755
-0.00(-0.24%)
Aug 05, 2015
2.100
2.150
2.060
2.105
228,680
-0.06(-2.55%)
Aug 04, 2015
2.230
2.250
2.010
2.160
279,110
+0.01(+0.47%)
Aug 03, 2015
2.160
2.178
2.060
2.150
350,269
+0.00(+0.00%)
Jul 31, 2015
2.160
2.170
2.120
2.150
28,145
-0.01(-0.46%)
Jul 30, 2015
2.200
2.200
2.122
2.160
18,511
-0.01(-0.46%)
Jul 29, 2015
2.150
2.220
2.140
2.170
54,806
-0.01(-0.46%)
Jul 28, 2015
2.160
2.200
2.100
2.180
113,702
+0.02(+0.93%)
Jul 27, 2015
2.000
2.160
2.000
2.160
184,603
+0.09(+4.35%)
Jul 24, 2015
2.120
2.190
2.040
2.070
58,194
-0.06(-2.82%)
Jul 23, 2015
2.190
2.200
2.110
2.130
80,663
+0.01(+0.47%)
Jul 22, 2015
2.190
2.240
2.080
2.120
63,274
-0.04(-1.85%)
Jul 21, 2015
2.200
2.240
2.120
2.160
93,985
-0.04(-1.82%)
Jul 20, 2015
2.260
2.290
2.200
2.200
37,417
-0.04(-1.79%)
Jul 17, 2015
2.220
2.280
2.220
2.240
39,529
-0.01(-0.44%)
Jul 16, 2015
2.290
2.330
2.240
2.250
44,324
+0.00(+0.00%)
Jul 15, 2015
2.330
2.390
2.220
2.250
104,796
-0.11(-4.66%)
Jul 14, 2015
2.350
2.490
2.340
2.360
57,629
+0.05(+2.16%)
Jul 13, 2015
2.320
2.400
2.100
2.310
76,933
+0.05(+2.21%)
Jul 10, 2015
2.330
2.430
2.150
2.260
42,686
+0.00(+0.00%)
Jul 09, 2015
1.960
2.332
1.960
2.260
135,388
+0.10(+4.63%)
Jul 08, 2015
2.370
2.440
2.150
2.160
170,151
-0.23(-9.62%)
Jul 07, 2015
2.450
2.460
2.360
2.390
49,074
-0.07(-2.85%)
Jul 06, 2015
2.430
2.560
2.380
2.460
20,979
-0.02(-0.81%)
Jul 02, 2015
2.540
2.480
2.480
2.480
49,000
-0.03(-1.20%)
Jul 01, 2015
2.490
2.590
2.490
2.510
74,623
+0.00(+0.00%)
Jun 30, 2015
2.500
2.550
2.360
2.510
73,431
+0.10(+4.15%)
Jun 29, 2015
2.550
2.640
2.400
2.410
222,328
-0.27(-10.07%)
Jun 26, 2015
2.710
2.770
2.680
2.680
43,944
-0.05(-1.83%)
Jun 25, 2015
2.750
2.940
2.730
2.730
36,138
-0.04(-1.44%)
Jun 24, 2015
2.860
2.860
2.733
2.770
41,642
-0.08(-2.81%)
Jun 23, 2015
2.677
2.890
2.677
2.850
38,199
+0.07(+2.52%)
Jun 22, 2015
2.850
2.850
2.760
2.780
34,180
-0.05(-1.77%)
Jun 19, 2015
2.740
2.830
2.679
2.830
24,660
+0.06(+2.17%)
Jun 18, 2015
2.640
2.840
2.640
2.770
83,785
+0.13(+4.92%)
Jun 17, 2015
2.660
2.780
2.560
2.640
118,200
-0.05(-1.86%)
Jun 16, 2015
2.880
2.880
2.580
2.690
85,445
-0.17(-5.94%)
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.