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
Full House Rsts
(NQ:
FLL
)
4.920
-0.060 (-1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.600
1.620
1.590
1.600
13,375
+0.00(+0.01%)
Apr 28, 2016
1.600
1.610
1.600
1.600
2,302
-0.01(-0.52%)
Apr 27, 2016
1.600
1.608
1.530
1.608
6,157
+0.02(+1.48%)
Apr 26, 2016
1.592
1.600
1.585
1.585
3,075
-0.03(-1.55%)
Apr 25, 2016
1.583
1.610
1.583
1.610
342
+0.04(+2.54%)
Apr 22, 2016
1.560
1.575
1.550
1.570
14,559
+0.04(+2.61%)
Apr 21, 2016
1.520
1.550
1.490
1.530
7,751
+0.00(+0.01%)
Apr 20, 2016
1.550
1.550
1.520
1.530
5,878
+0.01(+0.66%)
Apr 19, 2016
1.460
1.551
1.450
1.520
11,410
+0.08(+5.56%)
Apr 18, 2016
1.540
1.600
1.440
1.440
54,112
-0.05(-3.36%)
Apr 15, 2016
1.460
1.530
1.458
1.490
12,698
+0.03(+2.05%)
Apr 14, 2016
1.460
1.460
1.447
1.460
2,011
+0.03(+2.10%)
Apr 13, 2016
1.450
1.470
1.430
1.430
3,766
-0.02(-1.38%)
Apr 12, 2016
1.430
1.460
1.430
1.450
8,896
+0.03(+2.11%)
Apr 11, 2016
1.430
1.460
1.420
1.420
21,274
+0.00(+0.00%)
Apr 08, 2016
1.420
1.440
1.380
1.420
6,814
+0.00(+0.00%)
Apr 07, 2016
1.450
1.470
1.410
1.420
2,300
-0.02(-1.39%)
Apr 06, 2016
1.380
1.450
1.380
1.440
28,089
+0.03(+2.13%)
Apr 05, 2016
1.420
1.460
1.410
1.410
18,586
-0.04(-2.76%)
Apr 04, 2016
1.500
1.500
1.420
1.450
13,889
+0.00(+0.00%)
Apr 01, 2016
1.501
1.530
1.450
1.450
28,471
+0.01(+0.69%)
Mar 31, 2016
1.520
1.560
1.440
1.440
11,462
-0.07(-4.64%)
Mar 30, 2016
1.500
1.560
1.500
1.510
4,927
+0.00(+0.00%)
Mar 29, 2016
1.634
1.634
1.500
1.510
10,738
-0.01(-0.66%)
Mar 28, 2016
1.550
1.560
1.510
1.520
22,013
-0.03(-1.93%)
Mar 24, 2016
1.570
1.550
1.550
1.550
6,000
-0.04(-2.52%)
Mar 23, 2016
1.530
1.640
1.500
1.590
19,565
+0.09(+6.00%)
Mar 22, 2016
1.650
1.780
1.500
1.500
166,120
-0.01(-0.70%)
Mar 21, 2016
1.460
1.530
1.430
1.511
24,324
+0.09(+6.38%)
Mar 18, 2016
1.460
1.506
1.410
1.420
15,355
-0.09(-5.96%)
Mar 17, 2016
1.520
1.520
1.400
1.510
4,536
-0.01(-0.66%)
Mar 16, 2016
1.530
1.530
1.440
1.520
2,333
+0.04(+2.70%)
Mar 15, 2016
1.500
1.500
1.480
1.480
994
-0.02(-1.33%)
Mar 14, 2016
1.510
1.520
1.409
1.500
25,980
-0.01(-0.99%)
Mar 11, 2016
1.510
1.550
1.440
1.515
22,325
+0.02(+1.68%)
Mar 10, 2016
1.490
1.490
1.470
1.490
1,492
+0.00(+0.00%)
Mar 09, 2016
1.500
1.500
1.476
1.490
8,020
+0.02(+1.36%)
Mar 08, 2016
1.460
1.500
1.460
1.470
10,740
+0.01(+0.68%)
Mar 07, 2016
1.450
1.470
1.440
1.460
9,395
+0.03(+2.10%)
Mar 04, 2016
1.460
1.500
1.430
1.430
12,559
+0.00(+0.00%)
Mar 03, 2016
1.390
1.510
1.390
1.430
6,045
-0.06(-4.03%)
Mar 02, 2016
1.460
1.530
1.460
1.490
17,128
-0.01(-0.67%)
Mar 01, 2016
1.470
1.500
1.470
1.500
13,609
+0.03(+2.04%)
Feb 29, 2016
1.400
1.500
1.380
1.470
13,175
+0.00(+0.00%)
Feb 26, 2016
1.460
1.500
1.440
1.470
22,973
-0.03(-2.00%)
Feb 25, 2016
1.380
1.500
1.380
1.500
15,173
+0.11(+7.91%)
Feb 24, 2016
1.370
1.410
1.360
1.390
10,738
-0.02(-1.42%)
Feb 23, 2016
1.387
1.420
1.360
1.410
43,024
+0.02(+1.44%)
Feb 22, 2016
1.360
1.400
1.360
1.390
27,483
+0.03(+2.21%)
Feb 19, 2016
1.410
1.410
1.360
1.360
10,559
-0.01(-0.74%)
Feb 18, 2016
1.380
1.380
1.370
1.370
4,415
-0.04(-2.83%)
Feb 17, 2016
1.380
1.420
1.370
1.410
10,972
+0.00(+0.00%)
Feb 16, 2016
1.360
1.490
1.360
1.410
7,524
+0.02(+1.44%)
Feb 12, 2016
1.360
1.390
1.390
1.390
1,000
+0.01(+0.72%)
Feb 11, 2016
1.380
1.380
1.360
1.380
3,448
+0.00(+0.00%)
Feb 10, 2016
1.400
1.480
1.380
1.380
9,697
+0.02(+1.47%)
Feb 09, 2016
1.340
1.530
1.310
1.360
33,223
-0.04(-2.86%)
Feb 08, 2016
1.360
1.423
1.360
1.400
25,100
-0.04(-2.78%)
Feb 05, 2016
1.490
1.490
1.430
1.440
641
-0.04(-2.70%)
Feb 04, 2016
1.460
1.490
1.460
1.480
2,232
+0.02(+1.37%)
Feb 03, 2016
1.480
1.480
1.450
1.460
19,233
-0.01(-0.68%)
Feb 02, 2016
1.448
1.470
1.380
1.470
8,565
-0.02(-1.34%)
Feb 01, 2016
1.500
1.513
1.360
1.490
3,542
-0.02(-1.32%)
Jan 29, 2016
1.480
1.560
1.480
1.510
14,898
+0.05(+3.42%)
Jan 28, 2016
1.420
1.490
1.397
1.460
7,129
+0.04(+2.82%)
Jan 27, 2016
1.410
1.430
1.410
1.420
1,970
+0.01(+0.71%)
Jan 26, 2016
1.330
1.412
1.330
1.410
2,746
+0.06(+4.44%)
Jan 25, 2016
1.370
1.460
1.340
1.350
25,666
-0.02(-1.46%)
Jan 22, 2016
1.470
1.520
1.370
1.370
18,979
-0.06(-4.10%)
Jan 21, 2016
1.360
1.440
1.360
1.429
20,091
+0.05(+3.89%)
Jan 20, 2016
1.410
1.450
1.320
1.375
8,090
-0.00(-0.36%)
Jan 19, 2016
1.390
1.430
1.350
1.380
18,760
+0.03(+2.22%)
Jan 15, 2016
1.450
1.350
1.350
1.350
33,300
-0.12(-8.16%)
Jan 14, 2016
1.460
1.470
1.450
1.470
21,302
+0.01(+0.68%)
Jan 13, 2016
1.570
1.570
1.425
1.460
29,162
-0.04(-2.66%)
Jan 12, 2016
1.622
1.640
1.500
1.500
33,725
-0.11(-6.83%)
Jan 11, 2016
1.640
1.640
1.610
1.610
7,956
-0.02(-1.23%)
Jan 08, 2016
1.660
1.660
1.630
1.630
3,770
-0.01(-0.61%)
Jan 07, 2016
1.620
1.660
1.600
1.640
11,405
-0.05(-2.96%)
Jan 06, 2016
1.630
1.690
1.600
1.690
33,485
+0.00(+0.00%)
Jan 05, 2016
1.600
1.710
1.600
1.690
8,938
+0.06(+3.68%)
Jan 04, 2016
1.620
1.651
1.620
1.630
57,116
-0.04(-2.40%)
Dec 31, 2015
1.660
1.670
1.670
1.670
5,900
+0.02(+1.21%)
Dec 30, 2015
1.624
1.670
1.620
1.650
13,035
+0.03(+1.85%)
Dec 29, 2015
1.660
1.675
1.600
1.620
20,907
+0.00(+0.00%)
Dec 28, 2015
1.700
1.700
1.606
1.620
11,332
-0.06(-3.86%)
Dec 24, 2015
1.670
1.685
1.685
1.685
5,500
+0.02(+0.90%)
Dec 23, 2015
1.680
1.700
1.628
1.670
13,691
-0.01(-0.60%)
Dec 22, 2015
1.610
1.690
1.610
1.680
15,997
+0.05(+3.07%)
Dec 21, 2015
1.640
1.680
1.630
1.630
4,266
+0.01(+0.62%)
Dec 18, 2015
1.720
1.720
1.620
1.620
28,702
-0.10(-5.81%)
Dec 17, 2015
1.720
1.720
1.650
1.720
4,855
+0.04(+2.38%)
Dec 16, 2015
1.680
1.720
1.680
1.680
15,029
+0.01(+0.60%)
Dec 15, 2015
1.690
1.720
1.660
1.670
22,268
-0.05(-2.91%)
Dec 14, 2015
1.710
1.720
1.682
1.720
11,028
+0.06(+3.61%)
Dec 11, 2015
1.700
1.740
1.600
1.660
31,280
-0.08(-4.60%)
Dec 10, 2015
1.700
1.750
1.690
1.740
29,251
+0.05(+2.96%)
Dec 09, 2015
1.700
1.700
1.640
1.690
29,610
-0.01(-0.59%)
Dec 08, 2015
1.700
1.750
1.680
1.700
33,512
+0.00(+0.00%)
Dec 07, 2015
1.680
1.740
1.680
1.700
58,065
+0.01(+0.59%)
Dec 04, 2015
1.660
1.700
1.660
1.690
11,719
+0.03(+1.81%)
Dec 03, 2015
1.690
1.690
1.660
1.660
849
-0.03(-1.78%)
Dec 02, 2015
1.700
1.700
1.660
1.690
17,302
-0.01(-0.59%)
Dec 01, 2015
1.630
1.700
1.610
1.700
48,718
+0.05(+3.03%)
Nov 30, 2015
1.690
1.690
1.618
1.650
10,460
+0.07(+4.43%)
Nov 27, 2015
1.690
1.690
1.520
1.580
82,605
-0.12(-7.06%)
Nov 25, 2015
1.700
1.700
1.700
1.700
38,600
-0.02(-1.16%)
Nov 24, 2015
1.650
1.720
1.600
1.720
45,455
+0.06(+3.61%)
Nov 23, 2015
1.720
1.720
1.660
1.660
6,553
+0.03(+1.83%)
Nov 20, 2015
1.670
1.670
1.622
1.630
7,682
-0.04(-2.39%)
Nov 19, 2015
1.680
1.700
1.660
1.670
8,782
-0.01(-0.60%)
Nov 18, 2015
1.690
1.730
1.660
1.680
14,413
-0.05(-2.89%)
Nov 17, 2015
1.720
1.740
1.670
1.730
77,735
+0.03(+1.76%)
Nov 16, 2015
1.740
1.750
1.690
1.700
39,014
-0.04(-2.30%)
Nov 13, 2015
1.700
1.750
1.610
1.740
160,386
+0.04(+2.35%)
Nov 12, 2015
1.569
1.710
1.546
1.700
52,719
+0.11(+6.72%)
Nov 11, 2015
1.500
1.620
1.410
1.593
115,649
+0.11(+7.64%)
Nov 10, 2015
1.430
1.490
1.400
1.480
81,942
+0.01(+0.68%)
Nov 09, 2015
1.500
1.500
1.410
1.470
10,001
-0.02(-1.34%)
Nov 06, 2015
1.460
1.490
1.453
1.490
1,981
+0.04(+2.76%)
Nov 05, 2015
1.455
1.460
1.450
1.450
37,577
+0.00(+0.00%)
Nov 04, 2015
1.430
1.460
1.430
1.450
19,337
+0.04(+2.84%)
Nov 03, 2015
1.410
1.440
1.400
1.410
11,789
+0.00(+0.00%)
Nov 02, 2015
1.410
1.435
1.400
1.410
17,670
+0.00(+0.00%)
Oct 30, 2015
1.450
1.460
1.410
1.410
21,971
-0.02(-1.40%)
Oct 29, 2015
1.420
1.450
1.420
1.430
3,637
+0.01(+0.71%)
Oct 28, 2015
1.450
1.450
1.410
1.420
21,803
+0.01(+0.70%)
Oct 27, 2015
1.410
1.420
1.410
1.410
1,074
-0.01(-0.68%)
Oct 26, 2015
1.450
1.450
1.420
1.420
3,489
-0.01(-0.73%)
Oct 23, 2015
1.450
1.450
1.413
1.430
25,029
-0.01(-0.62%)
Oct 22, 2015
1.450
1.450
1.420
1.439
20,448
-0.00(-0.08%)
Oct 21, 2015
1.440
1.480
1.440
1.440
8,102
+0.02(+1.41%)
Oct 20, 2015
1.500
1.500
1.420
1.420
2,113
+0.01(+0.71%)
Oct 19, 2015
1.500
1.500
1.371
1.410
34,645
-0.09(-6.00%)
Oct 16, 2015
1.500
1.500
1.480
1.500
23,055
-0.05(-3.23%)
Oct 15, 2015
1.590
1.590
1.500
1.550
10,203
+0.08(+5.44%)
Oct 14, 2015
1.510
1.510
1.460
1.470
4,077
+0.00(+0.00%)
Oct 13, 2015
1.480
1.520
1.470
1.470
15,330
-0.04(-2.65%)
Oct 12, 2015
1.510
1.520
1.470
1.510
4,737
+0.01(+0.67%)
Oct 09, 2015
1.490
1.520
1.460
1.500
52,190
-0.01(-0.66%)
Oct 08, 2015
1.490
1.540
1.430
1.510
15,109
+0.07(+4.86%)
Oct 07, 2015
1.320
1.490
1.320
1.440
7,621
+0.02(+1.41%)
Oct 06, 2015
1.370
1.420
1.310
1.420
38,866
+0.03(+2.17%)
Oct 05, 2015
1.480
1.490
1.350
1.390
17,048
-0.09(-6.09%)
Oct 02, 2015
1.490
1.540
1.410
1.480
6,143
-0.01(-0.67%)
Oct 01, 2015
1.500
1.500
1.350
1.490
45,783
+0.03(+2.05%)
Sep 30, 2015
1.330
1.500
1.250
1.460
39,508
+0.12(+8.96%)
Sep 29, 2015
1.246
1.350
1.200
1.340
35,563
+0.05(+3.88%)
Sep 28, 2015
1.190
1.300
1.180
1.290
77,536
+0.05(+4.07%)
Sep 25, 2015
1.310
1.310
1.180
1.240
22,267
-0.06(-4.65%)
Sep 24, 2015
1.260
1.320
1.260
1.300
837
+0.03(+2.36%)
Sep 23, 2015
1.340
1.340
1.270
1.270
7,012
-0.03(-2.31%)
Sep 22, 2015
1.336
1.336
1.300
1.300
843
+0.00(+0.00%)
Sep 21, 2015
1.350
1.350
1.300
1.300
2,752
-0.05(-3.70%)
Sep 18, 2015
1.290
1.350
1.290
1.350
32,753
+0.03(+2.27%)
Sep 17, 2015
1.325
1.350
1.309
1.320
5,488
+0.01(+0.76%)
Sep 16, 2015
1.330
1.362
1.310
1.310
41,625
+0.00(+0.00%)
Sep 15, 2015
1.380
1.380
1.260
1.310
6,688
+0.02(+1.55%)
Sep 14, 2015
1.350
1.390
1.280
1.290
21,946
-0.08(-5.84%)
Sep 11, 2015
1.330
1.420
1.330
1.370
14,027
+0.03(+2.24%)
Sep 10, 2015
1.396
1.410
1.320
1.340
40,677
-0.08(-5.63%)
Sep 09, 2015
1.440
1.440
1.390
1.420
9,541
+0.01(+0.71%)
Sep 08, 2015
1.480
1.500
1.390
1.410
40,838
-0.05(-3.42%)
Sep 04, 2015
1.480
1.460
1.460
1.460
9,000
+0.01(+0.69%)
Sep 03, 2015
1.440
1.500
1.440
1.450
9,092
+0.00(+0.00%)
Sep 02, 2015
1.500
1.500
1.390
1.450
84,594
-0.03(-2.03%)
Sep 01, 2015
1.490
1.500
1.470
1.480
5,274
-0.01(-0.67%)
Aug 31, 2015
1.530
1.590
1.420
1.490
16,918
-0.02(-1.32%)
Aug 28, 2015
1.500
1.570
1.490
1.510
18,134
+0.01(+0.67%)
Aug 27, 2015
1.470
1.520
1.450
1.500
14,308
+0.03(+2.04%)
Aug 26, 2015
1.500
1.500
1.420
1.470
39,363
-0.03(-2.00%)
Aug 25, 2015
1.480
1.550
1.460
1.500
24,897
+0.05(+3.45%)
Aug 24, 2015
1.520
1.540
1.450
1.450
38,443
-0.13(-8.23%)
Aug 21, 2015
1.550
1.600
1.468
1.580
17,675
-0.01(-0.63%)
Aug 20, 2015
1.560
1.600
1.450
1.590
200,380
+0.00(+0.00%)
Aug 19, 2015
1.540
1.610
1.540
1.590
21,270
+0.08(+5.30%)
Aug 18, 2015
1.610
1.620
1.510
1.510
16,880
-0.07(-4.43%)
Aug 17, 2015
1.550
1.670
1.550
1.580
33,594
+0.03(+1.94%)
Aug 14, 2015
1.540
1.613
1.520
1.550
47,429
+0.09(+6.16%)
Aug 13, 2015
1.450
1.620
1.450
1.460
49,618
+0.02(+1.39%)
Aug 12, 2015
1.490
1.500
1.430
1.440
49,448
-0.02(-1.37%)
Aug 11, 2015
1.460
1.530
1.420
1.460
129,708
+0.00(+0.00%)
Aug 10, 2015
1.480
1.574
1.460
1.460
20,442
-0.01(-0.68%)
Aug 07, 2015
1.510
1.580
1.470
1.470
35,732
-0.03(-2.00%)
Aug 06, 2015
1.570
1.580
1.500
1.500
7,135
-0.04(-2.60%)
Aug 05, 2015
1.500
1.570
1.500
1.540
30,734
+0.03(+1.98%)
Aug 04, 2015
1.500
1.540
1.433
1.510
30,344
+0.01(+0.67%)
Aug 03, 2015
1.550
1.570
1.500
1.500
53,722
-0.07(-4.46%)
Jul 31, 2015
1.570
1.600
1.550
1.570
24,402
-0.01(-0.57%)
Jul 30, 2015
1.590
1.600
1.550
1.579
30,359
-0.01(-0.69%)
Jul 29, 2015
1.580
1.640
1.580
1.590
15,790
-0.01(-0.63%)
Jul 28, 2015
1.580
1.630
1.570
1.600
20,893
+0.00(+0.00%)
Jul 27, 2015
1.660
1.660
1.580
1.600
56,595
-0.05(-3.03%)
Jul 24, 2015
1.710
1.710
1.630
1.650
33,300
+0.00(+0.00%)
Jul 23, 2015
1.690
1.700
1.650
1.650
48,891
-0.05(-2.94%)
Jul 22, 2015
1.700
1.700
1.670
1.700
13,904
+0.00(+0.00%)
Jul 21, 2015
1.740
1.740
1.700
1.700
8,429
+0.01(+0.59%)
Jul 20, 2015
1.780
1.790
1.690
1.690
37,699
-0.05(-2.87%)
Jul 17, 2015
1.750
1.790
1.700
1.740
145,639
+0.07(+4.19%)
Jul 16, 2015
1.650
1.670
1.630
1.670
61,252
+0.00(+0.00%)
Jul 15, 2015
1.660
1.690
1.640
1.670
40,003
+0.02(+1.21%)
Jul 14, 2015
1.640
1.670
1.640
1.650
9,540
+0.01(+0.61%)
Jul 13, 2015
1.690
1.690
1.630
1.640
78,675
-0.06(-3.53%)
Jul 10, 2015
1.650
1.700
1.650
1.700
18,197
+0.06(+3.66%)
Jul 09, 2015
1.670
1.690
1.640
1.640
21,742
+0.00(+0.00%)
Jul 08, 2015
1.650
1.660
1.630
1.640
51,406
-0.01(-0.61%)
Jul 07, 2015
1.663
1.690
1.650
1.650
21,593
+0.00(+0.00%)
Jul 06, 2015
1.660
1.710
1.650
1.650
6,846
-0.01(-0.60%)
Jul 02, 2015
1.660
1.660
1.660
1.660
4,600
+0.00(+0.00%)
Jul 01, 2015
1.710
1.710
1.660
1.660
73,689
-0.01(-0.60%)
Jun 30, 2015
1.740
1.740
1.660
1.670
25,998
-0.03(-1.76%)
Jun 29, 2015
1.650
1.710
1.650
1.700
33,384
+0.00(+0.00%)
Jun 26, 2015
1.650
1.700
1.650
1.700
49,946
+0.05(+3.03%)
Jun 25, 2015
1.690
1.690
1.650
1.650
46,926
-0.04(-2.08%)
Jun 24, 2015
1.700
1.730
1.680
1.685
55,730
-0.01(-0.88%)
Jun 23, 2015
1.660
1.700
1.660
1.700
60,402
+0.04(+2.41%)
Jun 22, 2015
1.680
1.700
1.660
1.660
14,505
+0.00(+0.00%)
Jun 19, 2015
1.740
1.780
1.660
1.660
48,228
-0.03(-1.78%)
Jun 18, 2015
1.695
1.750
1.660
1.690
77,859
+0.01(+0.60%)
Jun 17, 2015
1.710
1.710
1.680
1.680
17,264
-0.01(-0.59%)
Jun 16, 2015
1.660
1.750
1.649
1.690
115,527
+0.03(+1.81%)
Jun 15, 2015
1.580
1.710
1.580
1.660
49,639
+0.03(+1.84%)
Jun 12, 2015
1.690
1.700
1.630
1.630
34,722
-0.03(-1.81%)
Jun 11, 2015
1.660
1.720
1.660
1.660
26,933
+0.02(+1.22%)
Jun 10, 2015
1.661
1.700
1.630
1.640
29,882
-0.04(-2.38%)
Jun 09, 2015
1.680
1.750
1.660
1.680
99,594
-0.02(-1.18%)
Jun 08, 2015
1.690
1.700
1.670
1.700
57,231
+0.04(+2.41%)
Jun 05, 2015
1.700
1.740
1.650
1.660
235,341
-0.11(-6.21%)
Jun 04, 2015
1.670
1.790
1.600
1.770
432,261
+0.13(+7.93%)
Jun 03, 2015
1.600
1.660
1.600
1.640
228,212
+0.04(+2.50%)
Jun 02, 2015
1.610
1.630
1.580
1.600
135,273
-0.03(-1.84%)
Jun 01, 2015
1.600
1.670
1.590
1.630
208,585
+0.02(+1.24%)
May 29, 2015
1.610
1.620
1.560
1.610
75,055
-0.03(-1.83%)
May 28, 2015
1.580
1.680
1.574
1.640
31,453
+0.07(+4.46%)
May 27, 2015
1.530
1.600
1.520
1.570
97,808
+0.02(+1.29%)
May 26, 2015
1.550
1.610
1.510
1.550
308,857
+0.00(+0.00%)
May 22, 2015
1.550
1.550
1.550
1.550
123,000
-0.01(-0.64%)
May 21, 2015
1.560
1.600
1.530
1.560
97,740
+0.00(+0.00%)
May 20, 2015
1.520
1.590
1.510
1.560
292,397
+0.02(+1.30%)
May 19, 2015
1.600
1.670
1.530
1.540
206,910
-0.01(-0.65%)
May 18, 2015
1.630
1.660
1.530
1.550
123,501
-0.12(-7.19%)
May 15, 2015
1.630
1.690
1.560
1.670
219,492
+0.00(+0.00%)
May 14, 2015
1.660
1.700
1.600
1.670
72,006
-0.03(-1.76%)
May 13, 2015
1.650
1.750
1.560
1.700
197,303
+0.10(+6.25%)
May 12, 2015
1.550
1.600
1.550
1.600
62,023
+0.05(+3.23%)
May 11, 2015
1.520
1.560
1.520
1.550
88,439
+0.01(+0.65%)
May 08, 2015
1.480
1.550
1.470
1.540
19,204
-0.01(-0.65%)
May 07, 2015
1.550
1.600
1.500
1.550
51,767
+0.04(+2.65%)
May 06, 2015
1.500
1.570
1.500
1.510
79,661
+0.00(+0.00%)
May 05, 2015
1.490
1.640
1.490
1.510
132,719
+0.09(+6.34%)
May 04, 2015
1.480
1.500
1.420
1.420
59,852
-0.05(-3.40%)
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.