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
)
5.000
-0.070 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
3.220
3.290
3.175
3.230
28,389
+0.00(+0.00%)
Apr 27, 2018
3.200
3.240
3.130
3.230
19,119
+0.02(+0.62%)
Apr 26, 2018
3.230
3.270
3.172
3.210
36,935
-0.03(-0.93%)
Apr 25, 2018
3.310
3.350
3.150
3.240
58,240
-0.06(-1.82%)
Apr 24, 2018
3.280
3.340
3.200
3.300
44,388
+0.02(+0.61%)
Apr 23, 2018
3.380
3.400
3.200
3.280
23,748
-0.11(-3.24%)
Apr 20, 2018
3.280
3.410
3.237
3.390
56,763
+0.10(+3.20%)
Apr 19, 2018
3.230
3.310
3.190
3.285
50,521
+0.06(+1.70%)
Apr 18, 2018
3.190
3.284
3.190
3.230
56,523
+0.06(+1.89%)
Apr 17, 2018
3.150
3.270
3.100
3.170
90,732
+0.00(+0.00%)
Apr 16, 2018
3.260
3.270
3.110
3.170
63,636
-0.10(-3.06%)
Apr 13, 2018
3.110
3.440
3.110
3.270
37,238
+0.16(+5.14%)
Apr 12, 2018
3.210
3.210
3.087
3.110
51,552
-0.06(-1.89%)
Apr 11, 2018
3.090
3.239
3.090
3.170
5,354
+0.07(+2.26%)
Apr 10, 2018
3.140
3.140
3.085
3.100
21,831
-0.04(-1.27%)
Apr 09, 2018
3.075
3.150
3.075
3.140
10,559
+0.07(+2.28%)
Apr 06, 2018
3.130
3.190
3.050
3.070
48,712
-0.09(-2.85%)
Apr 05, 2018
3.090
3.200
3.090
3.160
24,980
+0.04(+1.28%)
Apr 04, 2018
3.069
3.120
3.050
3.120
9,801
+0.04(+1.30%)
Apr 03, 2018
3.070
3.160
3.025
3.080
47,176
-0.02(-0.65%)
Apr 02, 2018
3.200
3.340
3.020
3.100
53,886
-0.11(-3.43%)
Mar 29, 2018
3.210
3.210
3.210
0
+0.10(+3.22%)
Mar 28, 2018
3.100
3.120
2.900
3.110
100,676
+0.05(+1.63%)
Mar 27, 2018
3.180
3.240
2.990
3.060
191,547
-0.09(-2.86%)
Mar 26, 2018
3.160
3.180
3.070
3.150
67,290
-0.04(-1.25%)
Mar 23, 2018
3.340
3.340
3.150
3.190
20,901
-0.13(-3.92%)
Mar 22, 2018
3.340
3.415
3.310
3.320
39,810
-0.04(-1.19%)
Mar 21, 2018
3.300
3.399
3.270
3.360
134,302
+0.04(+1.20%)
Mar 20, 2018
3.260
3.330
3.260
3.320
48,601
+0.06(+1.84%)
Mar 19, 2018
3.310
3.367
3.240
3.260
55,883
-0.04(-1.21%)
Mar 16, 2018
3.270
3.340
3.250
3.300
82,272
+0.07(+2.17%)
Mar 15, 2018
3.210
3.230
3.180
3.230
26,239
+0.04(+1.25%)
Mar 14, 2018
3.240
3.240
3.160
3.190
67,604
+0.00(+0.00%)
Mar 13, 2018
3.180
3.250
3.180
3.190
30,639
+0.00(+0.00%)
Mar 12, 2018
3.120
3.236
3.110
3.190
47,857
+0.01(+0.31%)
Mar 09, 2018
3.200
3.200
3.120
3.180
5,725
+0.01(+0.32%)
Mar 08, 2018
3.145
3.200
3.120
3.170
36,256
+0.04(+1.28%)
Mar 07, 2018
3.088
3.180
3.088
3.130
19,193
+0.01(+0.32%)
Mar 06, 2018
3.120
3.180
3.070
3.120
69,205
+0.01(+0.32%)
Mar 05, 2018
3.050
3.140
3.010
3.110
28,052
+0.00(+0.00%)
Mar 02, 2018
3.110
3.160
3.065
3.110
70,604
-0.01(-0.32%)
Mar 01, 2018
3.160
3.200
3.090
3.120
5,314
+0.02(+0.65%)
Feb 28, 2018
3.130
3.200
3.070
3.100
27,491
-0.02(-0.64%)
Feb 27, 2018
3.220
3.220
3.110
3.120
13,348
-0.08(-2.50%)
Feb 26, 2018
3.200
3.250
3.130
3.200
49,447
+0.00(+0.00%)
Feb 23, 2018
3.100
3.250
3.100
3.200
25,973
+0.10(+3.23%)
Feb 22, 2018
3.110
3.130
3.040
3.100
63,067
-0.02(-0.64%)
Feb 21, 2018
3.110
3.160
3.075
3.120
16,809
+0.01(+0.32%)
Feb 20, 2018
3.100
3.150
3.080
3.110
18,356
-0.01(-0.32%)
Feb 16, 2018
3.120
3.120
3.120
0
-0.02(-0.64%)
Feb 15, 2018
3.130
3.190
3.090
3.140
21,172
+0.03(+0.96%)
Feb 14, 2018
3.090
3.190
3.030
3.110
54,127
-0.01(-0.32%)
Feb 13, 2018
3.060
3.170
3.060
3.120
28,620
+0.01(+0.32%)
Feb 12, 2018
3.130
3.180
3.050
3.110
36,926
+0.04(+1.30%)
Feb 09, 2018
3.133
3.200
3.000
3.070
64,662
-0.03(-0.97%)
Feb 08, 2018
3.230
3.260
3.110
3.100
37,611
-0.17(-5.20%)
Feb 07, 2018
3.220
3.260
3.170
3.270
35,293
+0.06(+1.87%)
Feb 06, 2018
3.180
3.390
3.180
3.210
43,657
-0.03(-0.93%)
Feb 05, 2018
3.390
3.390
3.180
3.240
61,181
-0.05(-1.52%)
Feb 02, 2018
3.400
3.470
3.255
3.290
113,447
-0.14(-4.08%)
Feb 01, 2018
3.380
3.440
3.320
3.430
104,762
+0.07(+2.08%)
Jan 31, 2018
3.350
3.420
3.350
3.360
46,230
+0.00(+0.00%)
Jan 30, 2018
3.360
3.360
3.320
3.360
22,249
-0.01(-0.30%)
Jan 29, 2018
3.210
3.390
3.200
3.370
35,897
+0.16(+4.98%)
Jan 26, 2018
3.340
3.520
3.110
3.210
512,927
-0.24(-6.96%)
Jan 25, 2018
3.610
3.610
3.450
3.450
14,828
-0.13(-3.63%)
Jan 24, 2018
3.620
3.620
3.510
3.580
7,961
+0.01(+0.25%)
Jan 23, 2018
3.580
3.620
3.516
3.571
19,440
+0.04(+1.13%)
Jan 22, 2018
3.630
3.660
3.480
3.531
33,268
-0.10(-2.73%)
Jan 19, 2018
3.530
3.670
3.411
3.630
34,145
+0.09(+2.54%)
Jan 18, 2018
3.569
3.600
3.500
3.540
20,310
-0.07(-1.97%)
Jan 17, 2018
3.710
3.710
3.540
3.611
35,839
-0.11(-2.93%)
Jan 16, 2018
3.590
3.740
3.560
3.720
58,616
+0.11(+3.17%)
Jan 12, 2018
3.606
3.606
3.606
0
-0.13(-3.59%)
Jan 11, 2018
3.780
3.780
3.680
3.740
30,631
-0.01(-0.27%)
Jan 10, 2018
3.810
3.810
3.708
3.750
30,937
-0.01(-0.27%)
Jan 09, 2018
3.780
3.860
3.700
3.760
59,387
-0.02(-0.63%)
Jan 08, 2018
3.630
3.810
3.580
3.784
73,305
+0.15(+4.23%)
Jan 05, 2018
3.670
3.679
3.495
3.630
23,828
-0.03(-0.82%)
Jan 04, 2018
3.450
3.690
3.210
3.660
107,672
+0.20(+5.78%)
Jan 03, 2018
3.740
3.740
3.450
3.460
197,471
-0.30(-7.98%)
Jan 02, 2018
3.880
3.900
3.750
3.760
50,246
-0.13(-3.34%)
Dec 29, 2017
3.890
3.890
3.890
0
+0.05(+1.30%)
Dec 28, 2017
3.820
3.991
3.750
3.840
17,087
-0.05(-1.29%)
Dec 27, 2017
3.900
3.910
3.850
3.890
26,274
+0.00(+0.00%)
Dec 26, 2017
3.970
4.030
3.750
3.890
26,192
-0.10(-2.51%)
Dec 22, 2017
3.820
4.000
3.700
3.990
94,986
+0.14(+3.64%)
Dec 21, 2017
3.840
3.930
3.785
3.850
25,195
+0.02(+0.52%)
Dec 20, 2017
3.820
3.930
3.800
3.830
22,937
-0.01(-0.26%)
Dec 19, 2017
3.840
3.980
3.760
3.840
51,492
+0.01(+0.26%)
Dec 18, 2017
3.780
3.830
3.691
3.830
105,232
+0.07(+1.86%)
Dec 15, 2017
3.830
3.900
3.730
3.760
37,296
-0.09(-2.34%)
Dec 14, 2017
3.932
3.960
3.760
3.850
85,162
-0.04(-1.03%)
Dec 13, 2017
3.971
4.040
3.860
3.890
46,245
-0.06(-1.52%)
Dec 12, 2017
4.060
4.100
3.933
3.950
130,616
-0.08(-1.99%)
Dec 11, 2017
3.950
4.070
3.850
4.030
168,401
+0.18(+4.68%)
Dec 08, 2017
3.800
3.850
3.600
3.850
143,149
+0.08(+2.12%)
Dec 07, 2017
3.630
3.868
3.520
3.770
264,383
+0.18(+5.01%)
Dec 06, 2017
3.670
3.710
3.550
3.590
68,124
-0.07(-1.91%)
Dec 05, 2017
3.510
3.700
3.510
3.660
106,369
+0.12(+3.39%)
Dec 04, 2017
3.690
3.690
3.450
3.540
176,328
-0.14(-3.80%)
Dec 01, 2017
3.680
3.700
3.530
3.680
115,012
-0.02(-0.54%)
Nov 30, 2017
3.670
3.700
3.579
3.700
70,118
+0.05(+1.37%)
Nov 29, 2017
3.690
3.720
3.530
3.650
92,249
-0.02(-0.54%)
Nov 28, 2017
3.690
3.772
3.619
3.670
61,686
-0.03(-0.81%)
Nov 27, 2017
3.630
3.721
3.541
3.700
75,322
+0.08(+2.21%)
Nov 24, 2017
3.690
3.690
3.500
3.620
56,287
-0.12(-3.21%)
Nov 22, 2017
3.710
3.790
3.700
3.740
57,747
+0.02(+0.54%)
Nov 21, 2017
3.690
3.880
3.650
3.720
132,588
+0.03(+0.81%)
Nov 20, 2017
3.450
3.710
3.450
3.690
252,936
+0.24(+6.96%)
Nov 17, 2017
3.390
3.500
3.335
3.450
154,503
+0.06(+1.77%)
Nov 16, 2017
3.380
3.450
3.271
3.390
92,317
-0.03(-0.88%)
Nov 15, 2017
3.230
3.440
3.150
3.420
116,771
+0.16(+4.91%)
Nov 14, 2017
3.290
3.380
3.150
3.260
65,745
-0.02(-0.61%)
Nov 13, 2017
3.430
3.500
3.260
3.280
89,225
-0.11(-3.24%)
Nov 10, 2017
3.310
3.460
3.250
3.390
137,435
+0.11(+3.35%)
Nov 09, 2017
3.110
3.590
3.030
3.280
378,170
+0.17(+5.47%)
Nov 08, 2017
3.000
3.140
2.776
3.110
185,792
+0.03(+0.97%)
Nov 07, 2017
3.000
3.080
2.980
3.080
69,875
-0.02(-0.65%)
Nov 06, 2017
2.820
3.100
2.820
3.100
110,143
+0.31(+11.11%)
Nov 03, 2017
2.820
2.820
2.750
2.790
29,042
-0.04(-1.41%)
Nov 02, 2017
2.890
2.984
2.690
2.830
70,451
+0.00(+0.00%)
Nov 01, 2017
2.760
2.850
2.720
2.830
49,823
+0.03(+1.07%)
Oct 31, 2017
2.820
2.900
2.762
2.800
27,307
-0.02(-0.71%)
Oct 30, 2017
2.860
2.860
2.720
2.820
45,870
-0.03(-1.05%)
Oct 27, 2017
2.760
2.850
2.730
2.850
9,645
+0.06(+2.15%)
Oct 26, 2017
2.760
2.870
2.755
2.790
42,344
-0.03(-1.06%)
Oct 25, 2017
2.780
2.820
2.695
2.820
25,824
-0.01(-0.35%)
Oct 24, 2017
2.820
2.870
2.770
2.830
7,189
+0.05(+1.80%)
Oct 23, 2017
2.850
2.890
2.770
2.780
20,843
-0.08(-2.80%)
Oct 20, 2017
2.860
2.860
2.794
2.860
6,979
+0.00(+0.00%)
Oct 19, 2017
2.870
2.870
2.782
2.860
20,055
+0.03(+1.06%)
Oct 18, 2017
2.840
2.880
2.800
2.830
33,466
-0.01(-0.35%)
Oct 17, 2017
2.850
2.850
2.812
2.840
10,733
+0.03(+0.94%)
Oct 16, 2017
2.850
2.870
2.788
2.813
24,550
-0.05(-1.63%)
Oct 13, 2017
2.800
2.860
2.770
2.860
49,164
+0.07(+2.51%)
Oct 12, 2017
2.770
2.820
2.770
2.790
27,346
+0.02(+0.72%)
Oct 11, 2017
2.790
2.850
2.761
2.770
12,359
-0.03(-1.07%)
Oct 10, 2017
2.780
2.840
2.716
2.800
27,049
+0.03(+1.08%)
Oct 09, 2017
2.850
2.890
2.720
2.770
24,890
-0.08(-2.81%)
Oct 06, 2017
2.750
2.850
2.710
2.850
18,643
+0.09(+3.26%)
Oct 05, 2017
2.750
2.880
2.693
2.760
40,736
+0.03(+1.10%)
Oct 04, 2017
2.710
2.810
2.710
2.730
16,078
+0.00(+0.00%)
Oct 03, 2017
2.970
2.970
2.720
2.730
22,580
-0.03(-1.09%)
Oct 02, 2017
2.800
2.850
2.710
2.760
27,649
-0.03(-1.08%)
Sep 29, 2017
2.900
2.980
2.690
2.790
54,291
-0.03(-1.06%)
Sep 28, 2017
2.950
2.950
2.820
2.820
49,140
-0.06(-2.08%)
Sep 27, 2017
2.900
2.990
2.870
2.880
81,760
-0.01(-0.35%)
Sep 26, 2017
2.960
2.960
2.880
2.890
82,057
-0.07(-2.36%)
Sep 25, 2017
2.860
2.980
2.860
2.960
69,053
+0.10(+3.50%)
Sep 22, 2017
2.915
2.915
2.840
2.860
36,881
-0.04(-1.38%)
Sep 21, 2017
2.850
2.900
2.838
2.900
71,431
+0.06(+2.11%)
Sep 20, 2017
2.840
2.930
2.810
2.840
25,672
-0.01(-0.35%)
Sep 19, 2017
2.850
2.964
2.810
2.850
119,797
-0.01(-0.35%)
Sep 18, 2017
2.720
2.920
2.720
2.860
113,215
+0.14(+5.15%)
Sep 15, 2017
2.508
2.720
2.500
2.720
277,982
+0.23(+9.24%)
Sep 14, 2017
2.532
2.540
2.480
2.490
88,638
-0.03(-1.19%)
Sep 13, 2017
2.520
2.550
2.490
2.520
115,435
+0.02(+0.80%)
Sep 12, 2017
2.520
2.540
2.453
2.500
218,699
+0.00(+0.00%)
Sep 11, 2017
2.480
2.590
2.430
2.500
93,317
-0.04(-1.57%)
Sep 08, 2017
2.566
2.566
2.489
2.540
112,786
+0.01(+0.40%)
Sep 07, 2017
2.500
2.580
2.480
2.530
179,186
+0.01(+0.40%)
Sep 06, 2017
2.540
2.600
2.480
2.520
159,113
+0.05(+2.02%)
Sep 05, 2017
2.530
2.530
2.444
2.470
293,276
-0.08(-3.14%)
Sep 01, 2017
2.537
2.550
2.530
2.550
69,820
+0.04(+1.59%)
Aug 31, 2017
2.550
2.560
2.510
2.510
70,293
-0.03(-1.18%)
Aug 30, 2017
2.510
2.550
2.500
2.540
44,192
+0.00(+0.00%)
Aug 29, 2017
2.470
2.570
2.470
2.540
106,649
+0.05(+2.01%)
Aug 28, 2017
2.500
2.540
2.450
2.490
111,168
-0.01(-0.40%)
Aug 25, 2017
2.490
2.570
2.490
2.500
41,189
+0.00(+0.00%)
Aug 24, 2017
2.500
2.570
2.440
2.500
81,463
-0.01(-0.40%)
Aug 23, 2017
2.500
2.590
2.420
2.510
70,412
+0.00(+0.00%)
Aug 22, 2017
2.520
2.520
2.460
2.510
149,971
+0.04(+1.62%)
Aug 21, 2017
2.500
2.510
2.370
2.470
36,498
-0.03(-1.20%)
Aug 18, 2017
2.440
2.530
2.440
2.500
54,982
+0.04(+1.63%)
Aug 17, 2017
2.530
2.540
2.440
2.460
109,687
-0.07(-2.77%)
Aug 16, 2017
2.560
2.560
2.460
2.530
49,748
-0.04(-1.56%)
Aug 15, 2017
2.590
2.650
2.470
2.570
24,285
+0.00(+0.00%)
Aug 14, 2017
2.520
2.600
2.520
2.570
10,703
+0.05(+1.98%)
Aug 11, 2017
2.550
2.580
2.480
2.520
22,069
-0.06(-2.33%)
Aug 10, 2017
2.560
2.680
2.530
2.580
54,873
+0.03(+1.18%)
Aug 09, 2017
2.630
2.660
2.503
2.550
12,306
-0.11(-4.14%)
Aug 08, 2017
2.530
2.690
2.471
2.660
32,791
+0.15(+5.98%)
Aug 07, 2017
2.660
2.700
2.491
2.510
143,557
-0.07(-2.71%)
Aug 04, 2017
2.630
2.750
2.540
2.580
81,785
-0.07(-2.64%)
Aug 03, 2017
2.579
2.650
2.540
2.650
53,469
+0.12(+4.74%)
Aug 02, 2017
2.590
2.590
2.520
2.530
34,155
-0.07(-2.69%)
Aug 01, 2017
2.590
2.600
2.533
2.600
587,569
+0.03(+1.17%)
Jul 31, 2017
2.590
2.600
2.550
2.570
21,761
-0.03(-1.15%)
Jul 28, 2017
2.542
2.650
2.520
2.600
38,364
+0.07(+2.77%)
Jul 27, 2017
2.560
2.570
2.510
2.530
32,269
-0.02(-0.78%)
Jul 26, 2017
2.530
2.620
2.510
2.550
31,706
+0.02(+0.79%)
Jul 25, 2017
2.700
2.700
2.530
2.530
45,759
-0.15(-5.60%)
Jul 24, 2017
2.710
2.710
2.570
2.680
40,738
-0.01(-0.37%)
Jul 21, 2017
2.750
2.750
2.620
2.690
119,973
+0.04(+1.51%)
Jul 20, 2017
2.450
2.740
2.450
2.650
214,755
+0.19(+7.72%)
Jul 19, 2017
2.470
2.510
2.460
2.460
35,233
-0.01(-0.40%)
Jul 18, 2017
2.490
2.500
2.470
2.470
48,571
+0.00(+0.00%)
Jul 17, 2017
2.500
2.530
2.470
2.470
30,346
-0.01(-0.40%)
Jul 14, 2017
2.507
2.560
2.470
2.480
40,607
+0.01(+0.40%)
Jul 13, 2017
2.490
2.520
2.470
2.470
19,866
+0.01(+0.41%)
Jul 12, 2017
2.500
2.550
2.440
2.460
53,556
+0.02(+0.82%)
Jul 11, 2017
2.460
2.600
2.410
2.440
106,862
-0.01(-0.45%)
Jul 10, 2017
2.450
2.520
2.440
2.451
65,385
+0.00(+0.04%)
Jul 07, 2017
2.490
2.510
2.440
2.450
20,941
+0.00(+0.00%)
Jul 06, 2017
2.480
2.500
2.450
2.450
23,139
+0.01(+0.41%)
Jul 05, 2017
2.440
2.516
2.370
2.440
35,880
+0.07(+2.95%)
Jul 03, 2017
2.470
2.560
2.370
2.370
12,537
-0.10(-4.05%)
Jun 30, 2017
2.490
2.500
2.330
2.470
58,375
-0.02(-0.80%)
Jun 29, 2017
2.540
2.550
2.470
2.490
12,035
+0.02(+0.81%)
Jun 28, 2017
2.500
2.520
2.400
2.470
23,876
-0.03(-1.20%)
Jun 27, 2017
2.426
2.500
2.426
2.500
23,648
+0.09(+3.61%)
Jun 26, 2017
2.400
2.450
2.400
2.413
5,333
-0.04(-1.52%)
Jun 23, 2017
2.365
2.450
2.365
2.450
40,969
+0.07(+2.94%)
Jun 22, 2017
2.360
2.420
2.360
2.380
45,169
+0.00(+0.00%)
Jun 21, 2017
2.420
2.420
2.325
2.380
26,109
-0.01(-0.42%)
Jun 20, 2017
2.380
2.410
2.380
2.390
23,220
-0.01(-0.42%)
Jun 19, 2017
2.370
2.400
2.320
2.400
46,276
+0.04(+1.69%)
Jun 16, 2017
2.270
2.420
2.270
2.360
78,330
+0.08(+3.51%)
Jun 15, 2017
2.150
2.300
2.150
2.280
991,468
+0.08(+3.64%)
Jun 14, 2017
2.350
2.360
2.100
2.200
1,052,509
-0.16(-6.78%)
Jun 13, 2017
2.320
2.390
2.320
2.360
5,028
+0.02(+0.85%)
Jun 12, 2017
2.360
2.393
2.234
2.340
9,192
-0.01(-0.43%)
Jun 09, 2017
2.360
2.380
2.350
2.350
13,616
+0.01(+0.43%)
Jun 08, 2017
2.300
2.350
2.290
2.340
46,415
+0.08(+3.54%)
Jun 07, 2017
2.250
2.269
2.220
2.260
27,922
+0.04(+1.80%)
Jun 06, 2017
2.240
2.286
2.190
2.220
44,156
-0.03(-1.33%)
Jun 05, 2017
2.261
2.261
2.200
2.250
7,522
-0.02(-0.88%)
Jun 02, 2017
2.300
2.340
2.260
2.270
248,223
-0.02(-0.87%)
Jun 01, 2017
2.290
2.330
2.250
2.290
24,591
-0.03(-1.29%)
May 31, 2017
2.210
2.320
2.180
2.320
16,367
+0.11(+4.98%)
May 30, 2017
2.302
2.302
2.210
2.210
26,753
-0.07(-3.07%)
May 26, 2017
2.290
2.320
2.280
2.280
20,135
-0.01(-0.44%)
May 25, 2017
2.330
2.350
2.264
2.290
25,972
-0.03(-1.29%)
May 24, 2017
2.310
2.350
2.300
2.320
22,069
-0.03(-1.28%)
May 23, 2017
2.350
2.350
2.300
2.350
539,263
+0.03(+1.29%)
May 22, 2017
2.346
2.350
2.320
2.320
6,322
-0.02(-0.85%)
May 19, 2017
2.310
2.350
2.260
2.340
33,931
-0.01(-0.43%)
May 18, 2017
2.250
2.380
2.250
2.350
22,629
+0.08(+3.52%)
May 17, 2017
2.350
2.350
2.270
2.270
28,785
-0.08(-3.40%)
May 16, 2017
2.310
2.390
2.300
2.350
43,390
+0.01(+0.43%)
May 15, 2017
2.330
2.360
2.300
2.340
32,788
+0.02(+0.86%)
May 12, 2017
2.342
2.350
2.300
2.320
52,755
-0.01(-0.43%)
May 11, 2017
2.300
2.380
2.280
2.330
101,634
+0.01(+0.43%)
May 10, 2017
2.300
2.340
2.300
2.320
9,129
+0.00(+0.00%)
May 09, 2017
2.340
2.340
2.270
2.320
7,579
+0.00(+0.00%)
May 08, 2017
2.320
2.320
2.270
2.320
4,498
+0.02(+0.87%)
May 05, 2017
2.300
2.310
2.210
2.300
30,273
+0.05(+2.22%)
May 04, 2017
2.300
2.370
2.220
2.250
32,115
-0.07(-3.02%)
May 03, 2017
2.340
2.360
2.291
2.320
29,684
-0.06(-2.32%)
May 02, 2017
2.360
2.400
2.280
2.375
11,783
+0.02(+0.64%)
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.