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
Profire Energy
(NQ:
PFIE
)
1.540
-0.030 (-1.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.8820
0.9381
0.8800
0.9100
150,071
+0.03(+2.82%)
Apr 28, 2016
0.8700
0.9400
0.8660
0.8850
17,786
-0.01(-0.56%)
Apr 27, 2016
0.9000
0.9500
0.8500
0.8900
32,252
-0.02(-2.20%)
Apr 26, 2016
0.9399
0.9400
0.9100
0.9100
19,424
-0.02(-2.14%)
Apr 25, 2016
0.9300
0.9400
0.9000
0.9299
4,559
+0.04(+4.37%)
Apr 22, 2016
0.8600
0.9400
0.8599
0.8910
56,630
+0.03(+3.60%)
Apr 21, 2016
0.8652
0.8665
0.8501
0.8600
49,057
-0.01(-0.59%)
Apr 20, 2016
0.8989
0.9000
0.8651
0.8651
72,003
-0.01(-1.69%)
Apr 19, 2016
0.9038
0.9180
0.8600
0.8800
80,636
-0.00(-0.11%)
Apr 18, 2016
0.8500
0.9190
0.8500
0.8810
23,453
+0.01(+1.24%)
Apr 15, 2016
0.9000
0.9400
0.8702
0.8702
55,995
-0.02(-2.22%)
Apr 14, 2016
0.9250
0.9250
0.8900
0.8900
45,652
-0.01(-1.11%)
Apr 13, 2016
0.9018
0.9400
0.9000
0.9000
19,141
+0.00(+0.00%)
Apr 12, 2016
0.8900
0.9300
0.8800
0.9000
27,499
-0.01(-0.61%)
Apr 11, 2016
0.9200
0.9500
0.8801
0.9055
22,290
-0.01(-1.46%)
Apr 08, 2016
0.9385
0.9500
0.9100
0.9189
59,691
+0.02(+2.10%)
Apr 07, 2016
0.9200
0.9500
0.9000
0.9000
31,648
-0.02(-2.17%)
Apr 06, 2016
0.9700
0.9700
0.9200
0.9200
20,051
-0.03(-3.16%)
Apr 05, 2016
0.9200
0.9700
0.9200
0.9500
73,019
+0.04(+4.40%)
Apr 04, 2016
0.9800
0.9899
0.9100
0.9100
19,027
-0.07(-7.14%)
Apr 01, 2016
0.9800
1.010
0.9800
0.9800
18,204
+0.01(+1.03%)
Mar 31, 2016
1.020
1.030
0.9700
0.9700
16,844
-0.01(-1.02%)
Mar 30, 2016
0.9800
1.040
0.9800
0.9800
96,587
-0.02(-2.00%)
Mar 29, 2016
1.040
1.080
1.000
1.000
120,649
-0.04(-3.85%)
Mar 28, 2016
1.050
1.100
1.010
1.040
26,898
-0.01(-0.95%)
Mar 24, 2016
1.020
1.050
1.050
1.050
29,000
+0.00(+0.00%)
Mar 23, 2016
1.100
1.110
1.020
1.050
92,857
-0.03(-2.78%)
Mar 22, 2016
1.050
1.090
1.040
1.080
63,970
+0.02(+1.89%)
Mar 21, 2016
1.080
1.110
1.060
1.060
24,531
-0.02(-1.85%)
Mar 18, 2016
1.080
1.120
1.080
1.080
48,679
-0.01(-0.92%)
Mar 17, 2016
1.130
1.130
1.070
1.090
63,824
-0.03(-2.68%)
Mar 16, 2016
1.060
1.150
1.050
1.120
94,450
+0.06(+5.66%)
Mar 15, 2016
1.080
1.080
1.040
1.060
82,243
-0.02(-1.85%)
Mar 14, 2016
1.050
1.080
1.020
1.080
62,291
+0.02(+1.89%)
Mar 11, 2016
1.040
1.060
1.012
1.060
110,604
+0.04(+3.92%)
Mar 10, 2016
1.000
1.040
0.9302
1.020
75,566
+0.04(+3.55%)
Mar 09, 2016
1.070
1.070
0.9742
0.9850
375,169
-0.04(-3.43%)
Mar 08, 2016
0.9900
1.040
0.9824
1.020
601,795
+0.04(+4.02%)
Mar 07, 2016
1.000
1.100
0.8200
0.9806
658,734
+0.04(+4.32%)
Mar 04, 2016
0.9000
0.9900
0.8200
0.9400
228,821
+0.05(+6.21%)
Mar 03, 2016
0.8250
0.9000
0.8250
0.8850
39,242
+0.07(+7.93%)
Mar 02, 2016
0.8000
0.8250
0.7851
0.8200
90,459
+0.02(+2.50%)
Mar 01, 2016
0.8100
0.8100
0.7850
0.8000
35,036
+0.01(+1.73%)
Feb 29, 2016
0.8060
0.8199
0.7864
0.7864
37,659
+0.00(+0.18%)
Feb 26, 2016
0.7800
0.8200
0.7700
0.7850
185,634
+0.03(+3.29%)
Feb 25, 2016
0.7800
0.7800
0.7600
0.7600
25,331
-0.02(-2.55%)
Feb 24, 2016
0.7501
0.7800
0.7500
0.7799
23,597
+0.02(+2.62%)
Feb 23, 2016
0.8098
0.8100
0.7500
0.7600
54,317
-0.02(-2.20%)
Feb 22, 2016
0.8520
0.8600
0.7700
0.7771
91,173
-0.00(-0.50%)
Feb 19, 2016
0.7800
0.8099
0.7800
0.7810
6,889
-0.03(-3.58%)
Feb 18, 2016
0.8200
0.8299
0.7900
0.8100
69,935
+0.00(+0.00%)
Feb 17, 2016
0.8100
0.8500
0.7920
0.8100
79,469
+0.00(+0.00%)
Feb 16, 2016
0.8100
0.8100
0.7720
0.8100
28,510
+0.01(+0.62%)
Feb 12, 2016
0.8000
0.8050
0.8050
0.8050
13,100
+0.01(+0.63%)
Feb 11, 2016
0.8100
0.8100
0.7600
0.8000
38,711
-0.01(-1.23%)
Feb 10, 2016
0.7300
0.8650
0.7150
0.8100
81,265
+0.11(+15.55%)
Feb 09, 2016
0.7503
0.7755
0.7000
0.7010
73,103
-0.05(-6.53%)
Feb 08, 2016
0.8040
0.8040
0.7000
0.7500
95,292
-0.01(-1.32%)
Feb 05, 2016
0.8200
0.8589
0.6500
0.7600
136,548
-0.05(-6.20%)
Feb 04, 2016
0.8749
0.9000
0.8000
0.8102
44,842
-0.07(-7.94%)
Feb 03, 2016
0.9200
0.9289
0.8500
0.8801
8,956
+0.00(+0.01%)
Feb 02, 2016
0.9000
0.9400
0.8800
0.8800
67,945
-0.05(-5.58%)
Feb 01, 2016
0.9000
0.9400
0.9000
0.9320
14,208
+0.02(+2.62%)
Jan 29, 2016
0.8719
0.9200
0.8719
0.9082
39,050
+0.01(+1.25%)
Jan 28, 2016
0.8700
0.9200
0.8700
0.8970
37,345
-0.02(-1.64%)
Jan 27, 2016
0.8700
0.9400
0.8700
0.9120
32,230
+0.01(+1.33%)
Jan 26, 2016
0.8500
0.9400
0.8500
0.9000
17,789
+0.04(+4.66%)
Jan 25, 2016
0.9000
0.9000
0.8599
0.8599
4,701
-0.04(-4.46%)
Jan 22, 2016
0.8600
0.9200
0.8600
0.9000
38,857
+0.08(+9.76%)
Jan 21, 2016
0.8807
0.8807
0.8003
0.8200
20,364
+0.02(+2.49%)
Jan 20, 2016
0.8140
0.8299
0.8000
0.8001
51,533
-0.03(-3.60%)
Jan 19, 2016
0.9300
0.9499
0.8300
0.8300
25,964
-0.03(-3.49%)
Jan 15, 2016
0.8900
0.8600
0.8600
0.8600
16,400
-0.08(-8.51%)
Jan 14, 2016
0.9560
0.9560
0.8699
0.9400
26,469
+0.05(+5.31%)
Jan 13, 2016
0.9300
0.9580
0.8926
0.8926
35,332
-0.03(-2.98%)
Jan 12, 2016
0.9700
0.9800
0.9000
0.9200
68,501
-0.05(-5.14%)
Jan 11, 2016
0.9900
1.000
0.9600
0.9699
30,537
-0.02(-2.03%)
Jan 08, 2016
0.9500
1.000
0.9500
0.9900
20,660
+0.06(+6.45%)
Jan 07, 2016
0.9701
1.000
0.9300
0.9300
138,430
-0.08(-7.92%)
Jan 06, 2016
1.010
1.020
0.9800
1.010
15,502
-0.01(-0.98%)
Jan 05, 2016
1.040
1.090
1.010
1.020
18,478
+0.00(+0.00%)
Jan 04, 2016
1.000
1.050
0.9911
1.020
76,151
+0.03(+3.03%)
Dec 31, 2015
1.000
0.9900
0.9900
0.9900
36,000
+0.00(+0.00%)
Dec 30, 2015
0.9874
1.010
0.9850
0.9900
48,627
+0.00(+0.00%)
Dec 29, 2015
0.9700
1.050
0.9700
0.9900
88,285
+0.00(+0.00%)
Dec 28, 2015
1.000
1.110
0.9900
0.9900
60,005
-0.04(-3.88%)
Dec 24, 2015
0.9400
1.030
1.030
1.030
11,200
+0.00(+0.00%)
Dec 23, 2015
0.9699
1.050
0.9445
1.030
91,201
+0.06(+6.17%)
Dec 22, 2015
0.9790
0.9900
0.9500
0.9701
31,485
+0.01(+1.05%)
Dec 21, 2015
1.060
1.060
0.9400
0.9600
147,593
-0.07(-6.80%)
Dec 18, 2015
0.9608
1.050
0.9608
1.030
60,267
+0.07(+7.20%)
Dec 17, 2015
0.9700
0.9800
0.9500
0.9608
24,238
+0.00(+0.07%)
Dec 16, 2015
0.8999
0.9900
0.8999
0.9601
61,232
+0.06(+6.68%)
Dec 15, 2015
1.050
1.050
0.8901
0.9000
138,847
-0.12(-11.76%)
Dec 14, 2015
1.050
1.160
1.019
1.020
73,572
-0.02(-1.92%)
Dec 11, 2015
1.080
1.180
1.040
1.040
88,248
-0.05(-4.59%)
Dec 10, 2015
1.060
1.155
1.060
1.090
158,870
+0.02(+1.87%)
Dec 09, 2015
1.120
1.140
1.060
1.070
80,280
-0.06(-5.31%)
Dec 08, 2015
1.130
1.172
1.120
1.130
29,777
+0.03(+2.73%)
Dec 07, 2015
1.220
1.220
1.100
1.100
67,689
-0.15(-12.00%)
Dec 04, 2015
1.300
1.300
1.220
1.250
85,197
-0.08(-6.02%)
Dec 03, 2015
1.320
1.350
1.310
1.330
14,722
+0.01(+0.76%)
Dec 02, 2015
1.330
1.350
1.320
1.320
70,332
-0.02(-1.49%)
Dec 01, 2015
1.370
1.370
1.330
1.340
99,185
-0.01(-0.74%)
Nov 30, 2015
1.340
1.350
1.330
1.350
41,399
+0.01(+0.75%)
Nov 27, 2015
1.330
1.400
1.330
1.340
22,891
-0.01(-0.74%)
Nov 25, 2015
1.390
1.350
1.350
1.350
35,500
+0.00(+0.00%)
Nov 24, 2015
1.380
1.390
1.330
1.350
261,412
+0.00(+0.00%)
Nov 23, 2015
1.310
1.400
1.300
1.350
79,337
+0.03(+2.27%)
Nov 20, 2015
1.310
1.370
1.280
1.320
76,967
-0.01(-0.75%)
Nov 19, 2015
1.390
1.390
1.300
1.330
108,642
-0.01(-0.75%)
Nov 18, 2015
1.310
1.430
1.260
1.340
181,087
-0.01(-0.74%)
Nov 17, 2015
1.380
1.400
1.290
1.350
529,376
-0.02(-1.46%)
Nov 16, 2015
1.290
1.370
1.280
1.370
235,660
+0.10(+7.87%)
Nov 13, 2015
1.200
1.303
1.200
1.270
168,486
+0.07(+5.83%)
Nov 12, 2015
1.230
1.250
1.160
1.200
64,078
+0.00(+0.00%)
Nov 11, 2015
1.170
1.250
1.150
1.200
122,058
+0.07(+6.19%)
Nov 10, 2015
1.220
1.230
1.100
1.130
82,411
+0.01(+0.89%)
Nov 09, 2015
1.090
1.160
1.080
1.120
60,588
+0.04(+3.70%)
Nov 06, 2015
1.130
1.180
1.080
1.080
36,771
-0.05(-4.42%)
Nov 05, 2015
1.100
1.170
1.070
1.130
51,579
+0.03(+2.73%)
Nov 04, 2015
1.070
1.150
1.070
1.100
33,191
+0.03(+2.80%)
Nov 03, 2015
1.070
1.120
1.060
1.070
35,723
+0.00(+0.00%)
Nov 02, 2015
1.050
1.070
1.050
1.070
16,078
+0.02(+1.90%)
Oct 30, 2015
1.080
1.080
1.050
1.050
14,127
-0.02(-1.63%)
Oct 29, 2015
1.050
1.070
1.050
1.067
15,847
+0.01(+0.70%)
Oct 28, 2015
1.050
1.190
1.040
1.060
21,527
-0.01(-0.93%)
Oct 27, 2015
1.060
1.130
1.060
1.070
8,184
+0.01(+0.94%)
Oct 26, 2015
1.090
1.110
1.050
1.060
12,843
-0.05(-4.50%)
Oct 23, 2015
1.110
1.180
1.090
1.110
26,466
-0.01(-0.89%)
Oct 22, 2015
1.110
1.212
1.090
1.120
287,780
+0.05(+4.67%)
Oct 21, 2015
1.060
1.120
1.020
1.070
173,106
+0.00(+0.00%)
Oct 20, 2015
1.100
1.230
1.040
1.070
414,794
-0.03(-2.73%)
Oct 19, 2015
1.080
1.110
1.080
1.100
14,681
+0.00(+0.00%)
Oct 16, 2015
1.120
1.200
1.100
1.100
7,326
+0.00(+0.01%)
Oct 15, 2015
1.210
1.210
1.085
1.100
58,268
-0.10(-8.34%)
Oct 14, 2015
1.230
1.260
1.190
1.200
30,344
-0.04(-3.23%)
Oct 13, 2015
1.170
1.260
1.170
1.240
10,822
-0.01(-0.80%)
Oct 12, 2015
1.250
1.260
1.160
1.250
74,804
+0.00(+0.00%)
Oct 09, 2015
1.100
1.255
1.100
1.250
113,955
+0.14(+12.61%)
Oct 08, 2015
1.080
1.120
1.080
1.110
23,041
+0.07(+6.73%)
Oct 07, 2015
1.010
1.070
0.9902
1.040
48,697
+0.03(+2.97%)
Oct 06, 2015
1.000
1.080
0.9805
1.010
78,932
+0.04(+4.65%)
Oct 05, 2015
0.9300
1.000
0.9300
0.9651
26,707
+0.06(+6.05%)
Oct 02, 2015
0.9300
0.9520
0.9100
0.9100
50,373
-0.05(-5.21%)
Oct 01, 2015
0.9800
0.9800
0.9375
0.9600
19,472
+0.00(+0.00%)
Sep 30, 2015
0.9410
1.050
0.9410
0.9600
15,264
+0.01(+1.05%)
Sep 29, 2015
0.9650
0.9815
0.9500
0.9500
16,084
-0.02(-2.06%)
Sep 28, 2015
1.000
1.020
0.9550
0.9700
24,296
-0.03(-3.00%)
Sep 25, 2015
1.020
1.030
0.9730
1.000
28,647
+0.02(+2.04%)
Sep 24, 2015
1.010
1.010
0.9601
0.9800
22,545
-0.02(-2.00%)
Sep 23, 2015
1.010
1.040
0.9515
1.000
74,143
-0.02(-1.96%)
Sep 22, 2015
1.050
1.050
1.030
1.020
15,098
-0.03(-2.86%)
Sep 21, 2015
1.030
1.050
1.020
1.050
41,161
+0.03(+2.94%)
Sep 18, 2015
1.040
1.080
1.020
1.020
57,221
-0.03(-2.86%)
Sep 17, 2015
1.050
1.050
1.040
1.050
9,857
+0.00(+0.00%)
Sep 16, 2015
1.050
1.060
1.040
1.050
33,278
+0.00(+0.00%)
Sep 15, 2015
1.046
1.070
1.040
1.050
25,778
+0.00(+0.00%)
Sep 14, 2015
1.040
1.060
1.040
1.050
14,592
+0.01(+0.96%)
Sep 11, 2015
1.030
1.060
1.010
1.040
24,524
-0.01(-0.95%)
Sep 10, 2015
1.100
1.100
1.020
1.050
81,326
-0.03(-2.78%)
Sep 09, 2015
1.150
1.150
1.050
1.080
61,023
-0.03(-2.70%)
Sep 08, 2015
1.090
1.140
1.090
1.110
48,684
+0.01(+0.91%)
Sep 04, 2015
1.150
1.100
1.100
1.100
15,900
-0.03(-2.65%)
Sep 03, 2015
1.120
1.140
1.070
1.130
28,710
+0.01(+0.89%)
Sep 02, 2015
1.130
1.140
1.060
1.120
48,911
+0.04(+3.70%)
Sep 01, 2015
1.030
1.100
1.029
1.080
54,690
-0.01(-0.92%)
Aug 31, 2015
0.9800
1.140
0.9300
1.090
105,959
+0.14(+14.27%)
Aug 28, 2015
0.9400
0.9800
0.9100
0.9539
69,435
+0.04(+4.82%)
Aug 27, 2015
0.9200
0.9200
0.8600
0.9100
52,380
-0.01(-1.09%)
Aug 26, 2015
0.8500
0.9700
0.8400
0.9200
14,778
+0.08(+10.09%)
Aug 25, 2015
0.8400
0.8699
0.8201
0.8357
89,186
-0.01(-1.67%)
Aug 24, 2015
0.8100
0.8500
0.7600
0.8499
83,287
+0.02(+2.40%)
Aug 21, 2015
0.8700
0.8700
0.8028
0.8300
41,370
-0.04(-4.60%)
Aug 20, 2015
0.9200
0.9200
0.8110
0.8700
171,183
-0.05(-5.43%)
Aug 19, 2015
0.9584
0.9650
0.8900
0.9200
37,900
-0.04(-4.17%)
Aug 18, 2015
0.8700
0.9600
0.8600
0.9600
183,133
+0.10(+11.36%)
Aug 17, 2015
0.9393
0.9500
0.8600
0.8621
142,464
-0.09(-9.25%)
Aug 14, 2015
0.9900
1.010
0.9470
0.9500
393,227
-0.04(-4.04%)
Aug 13, 2015
1.030
1.060
0.9500
0.9900
154,464
-0.04(-3.88%)
Aug 12, 2015
1.040
1.060
1.030
1.030
89,902
-0.00(-0.31%)
Aug 11, 2015
1.060
1.080
1.030
1.033
81,209
-0.03(-2.53%)
Aug 10, 2015
1.050
1.080
1.030
1.060
75,109
+0.01(+0.95%)
Aug 07, 2015
1.070
1.080
1.030
1.050
14,483
+0.00(+0.00%)
Aug 06, 2015
1.070
1.100
1.035
1.050
73,694
-0.03(-2.78%)
Aug 05, 2015
1.070
1.100
1.050
1.080
11,190
+0.02(+1.89%)
Aug 04, 2015
1.080
1.080
1.050
1.060
18,555
-0.02(-1.85%)
Aug 03, 2015
1.050
1.100
1.050
1.080
50,320
+0.00(+0.00%)
Jul 31, 2015
1.091
1.120
1.080
1.080
39,623
-0.01(-0.92%)
Jul 30, 2015
1.090
1.140
1.080
1.090
81,971
+0.01(+0.46%)
Jul 29, 2015
1.080
1.090
1.065
1.085
11,193
+0.01(+1.40%)
Jul 28, 2015
1.110
1.110
1.050
1.070
46,621
+0.00(+0.00%)
Jul 27, 2015
1.060
1.120
1.050
1.070
25,554
+0.02(+1.90%)
Jul 24, 2015
1.030
1.110
1.030
1.050
68,100
+0.01(+0.96%)
Jul 23, 2015
1.060
1.093
1.030
1.040
99,930
-0.04(-3.70%)
Jul 22, 2015
1.080
1.130
1.060
1.080
52,589
-0.04(-3.57%)
Jul 21, 2015
1.130
1.130
1.080
1.120
65,680
+0.00(+0.00%)
Jul 20, 2015
1.050
1.130
1.050
1.120
101,081
+0.04(+3.70%)
Jul 17, 2015
1.110
1.130
1.050
1.080
106,768
-0.04(-3.57%)
Jul 16, 2015
1.130
1.140
1.100
1.120
74,579
+0.00(+0.00%)
Jul 15, 2015
1.120
1.130
1.120
1.120
40,757
+0.00(+0.00%)
Jul 14, 2015
1.120
1.140
1.100
1.120
42,434
+0.01(+0.90%)
Jul 13, 2015
1.130
1.150
1.070
1.110
83,829
-0.01(-1.33%)
Jul 10, 2015
1.120
1.140
1.080
1.125
53,363
-0.00(-0.44%)
Jul 09, 2015
1.080
1.150
1.080
1.130
64,282
+0.05(+4.63%)
Jul 08, 2015
1.140
1.150
1.080
1.080
48,559
-0.06(-5.26%)
Jul 07, 2015
1.160
1.160
1.080
1.140
93,607
-0.03(-2.56%)
Jul 06, 2015
1.120
1.170
1.110
1.170
114,343
+0.05(+4.46%)
Jul 02, 2015
1.100
1.120
1.120
1.120
143,500
+0.01(+0.90%)
Jul 01, 2015
1.120
1.160
1.110
1.110
78,226
-0.01(-0.89%)
Jun 30, 2015
1.200
1.210
1.110
1.120
111,387
-0.06(-5.08%)
Jun 29, 2015
1.150
1.200
1.110
1.180
244,794
+0.03(+2.61%)
Jun 26, 2015
1.110
1.200
1.108
1.150
2,076,140
+0.05(+4.55%)
Jun 25, 2015
1.130
1.140
1.090
1.100
76,190
-0.02(-1.79%)
Jun 24, 2015
1.140
1.150
1.110
1.120
114,290
+0.01(+0.90%)
Jun 23, 2015
1.030
1.110
1.030
1.110
183,284
+0.05(+4.72%)
Jun 22, 2015
1.060
1.090
1.020
1.060
168,158
-0.03(-2.75%)
Jun 19, 2015
1.140
1.140
1.050
1.090
393,259
-0.07(-6.03%)
Jun 18, 2015
1.210
1.210
1.150
1.160
107,077
-0.06(-4.92%)
Jun 17, 2015
1.180
1.250
1.180
1.220
226,748
-0.01(-0.81%)
Jun 16, 2015
1.150
1.260
1.055
1.230
518,196
-0.07(-5.38%)
Jun 15, 2015
1.290
1.380
1.250
1.300
269,285
+0.03(+2.36%)
Jun 12, 2015
1.240
1.300
1.230
1.270
162,057
+0.03(+2.42%)
Jun 11, 2015
1.340
1.340
1.220
1.240
144,056
-0.08(-6.06%)
Jun 10, 2015
1.300
1.330
1.290
1.320
119,737
+0.03(+2.33%)
Jun 09, 2015
1.320
1.370
1.290
1.290
96,596
-0.02(-1.53%)
Jun 08, 2015
1.370
1.390
1.300
1.310
143,203
-0.06(-4.38%)
Jun 05, 2015
1.370
1.380
1.330
1.370
83,078
+0.00(+0.00%)
Jun 04, 2015
1.380
1.413
1.350
1.370
192,487
+0.01(+0.74%)
Jun 03, 2015
1.390
1.390
1.290
1.360
76,491
+0.03(+2.26%)
Jun 02, 2015
1.350
1.360
1.270
1.330
179,732
-0.03(-2.21%)
Jun 01, 2015
1.400
1.410
1.350
1.360
66,944
-0.02(-1.45%)
May 29, 2015
1.490
1.490
1.350
1.380
272,326
-0.09(-6.12%)
May 28, 2015
1.570
1.620
1.466
1.470
292,533
-0.11(-6.96%)
May 27, 2015
1.580
1.619
1.570
1.580
56,822
-0.01(-0.63%)
May 26, 2015
1.620
1.620
1.580
1.590
73,241
-0.02(-1.24%)
May 22, 2015
1.580
1.610
1.610
1.610
133,800
+0.00(+0.00%)
May 21, 2015
1.570
1.620
1.570
1.610
66,381
+0.03(+1.90%)
May 20, 2015
1.650
1.650
1.560
1.580
62,573
-0.06(-3.66%)
May 19, 2015
1.610
1.640
1.595
1.640
76,480
+0.00(+0.00%)
May 18, 2015
1.500
1.650
1.500
1.640
133,223
+0.01(+0.61%)
May 15, 2015
1.630
1.630
1.570
1.630
68,559
+0.00(+0.00%)
May 14, 2015
1.620
1.640
1.590
1.630
63,801
+0.01(+0.62%)
May 13, 2015
1.560
1.630
1.550
1.620
64,493
+0.06(+3.85%)
May 12, 2015
1.530
1.570
1.470
1.560
45,200
+0.05(+3.31%)
May 11, 2015
1.500
1.540
1.468
1.510
237,440
-0.02(-1.31%)
May 08, 2015
1.520
1.550
1.500
1.530
101,357
+0.00(+0.00%)
May 07, 2015
1.550
1.580
1.500
1.530
128,751
-0.03(-1.92%)
May 06, 2015
1.600
1.600
1.550
1.560
82,709
-0.03(-1.89%)
May 05, 2015
1.600
1.620
1.570
1.590
68,231
+0.00(+0.00%)
May 04, 2015
1.670
1.670
1.580
1.590
94,758
-0.06(-3.64%)
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.