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
Amtech Systems Inc
(NQ:
ASYS
)
5.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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
6.344
6.390
6.190
6.250
14,901
-0.09(-1.42%)
Apr 28, 2016
6.360
6.470
6.300
6.340
7,770
-0.02(-0.31%)
Apr 27, 2016
6.470
6.490
6.340
6.360
9,250
-0.06(-0.93%)
Apr 26, 2016
6.380
6.560
6.350
6.420
13,140
+0.00(+0.00%)
Apr 25, 2016
6.530
6.530
6.400
6.420
2,415
-0.15(-2.28%)
Apr 22, 2016
6.520
6.605
6.450
6.570
5,804
+0.14(+2.18%)
Apr 21, 2016
6.401
6.460
6.330
6.430
6,682
+0.06(+0.94%)
Apr 20, 2016
6.330
6.500
6.320
6.370
10,007
+0.04(+0.63%)
Apr 19, 2016
6.560
6.724
6.300
6.330
14,462
-0.14(-2.16%)
Apr 18, 2016
6.470
6.770
6.350
6.470
17,689
+0.00(+0.00%)
Apr 15, 2016
6.590
6.940
6.430
6.470
47,362
-0.21(-3.14%)
Apr 14, 2016
6.840
7.100
6.436
6.680
17,456
-0.11(-1.55%)
Apr 13, 2016
6.760
7.090
6.760
6.785
13,037
-0.20(-2.79%)
Apr 12, 2016
6.550
6.980
6.540
6.980
27,512
+0.65(+10.27%)
Apr 11, 2016
6.500
6.510
6.130
6.330
11,794
-0.17(-2.62%)
Apr 08, 2016
6.520
6.850
6.353
6.500
3,608
+0.11(+1.72%)
Apr 07, 2016
6.140
6.540
6.140
6.390
14,572
+0.20(+3.23%)
Apr 06, 2016
6.030
6.250
6.020
6.190
9,217
+0.13(+2.15%)
Apr 05, 2016
6.000
6.270
6.000
6.060
6,619
+0.03(+0.50%)
Apr 04, 2016
6.030
6.230
6.000
6.030
14,705
-0.08(-1.31%)
Apr 01, 2016
6.520
6.520
6.020
6.110
64,181
-0.38(-5.86%)
Mar 31, 2016
6.770
6.790
6.490
6.490
6,408
-0.28(-4.14%)
Mar 30, 2016
6.900
6.900
6.710
6.770
7,990
-0.01(-0.15%)
Mar 29, 2016
6.330
6.950
6.330
6.780
33,010
+0.31(+4.79%)
Mar 28, 2016
6.420
6.610
6.260
6.470
24,061
-0.04(-0.69%)
Mar 24, 2016
6.620
6.515
6.515
6.515
8,800
-0.12(-1.73%)
Mar 23, 2016
7.280
7.280
6.530
6.630
41,303
-0.58(-8.04%)
Mar 22, 2016
7.520
7.530
6.990
7.210
27,958
-0.38(-5.01%)
Mar 21, 2016
7.000
7.830
7.000
7.590
69,412
+0.62(+8.90%)
Mar 18, 2016
6.640
7.000
6.640
6.970
39,845
+0.32(+4.81%)
Mar 17, 2016
5.900
6.700
5.880
6.650
48,425
+0.69(+11.58%)
Mar 16, 2016
5.570
6.080
5.570
5.960
3,096
-0.12(-1.97%)
Mar 15, 2016
6.100
6.100
5.920
6.080
42,070
+0.04(+0.66%)
Mar 14, 2016
6.044
6.080
6.000
6.040
7,310
-0.01(-0.17%)
Mar 11, 2016
6.050
6.060
5.880
6.050
16,743
+0.01(+0.17%)
Mar 10, 2016
6.000
6.040
5.820
6.040
28,403
+0.02(+0.33%)
Mar 09, 2016
5.790
6.030
5.790
6.020
7,595
+0.12(+2.03%)
Mar 08, 2016
5.670
5.990
5.160
5.900
24,931
+0.20(+3.51%)
Mar 07, 2016
5.490
5.720
5.490
5.700
8,416
+0.15(+2.70%)
Mar 04, 2016
5.320
5.480
5.320
5.550
16,510
+0.28(+5.31%)
Mar 03, 2016
5.570
5.750
5.220
5.270
20,382
-0.30(-5.39%)
Mar 02, 2016
5.590
5.700
5.550
5.570
4,454
+0.08(+1.46%)
Mar 01, 2016
5.160
5.530
5.160
5.490
27,650
+0.39(+7.65%)
Feb 29, 2016
5.210
5.320
5.020
5.100
17,159
+0.00(+0.00%)
Feb 26, 2016
5.450
5.450
5.000
5.100
20,409
-0.31(-5.73%)
Feb 25, 2016
4.980
5.410
4.980
5.410
9,668
+0.33(+6.50%)
Feb 24, 2016
4.940
5.110
4.840
5.080
37,632
+0.09(+1.80%)
Feb 23, 2016
4.920
5.170
4.920
4.990
14,691
+0.00(+0.10%)
Feb 22, 2016
4.960
5.210
4.940
4.985
29,778
-0.11(-2.25%)
Feb 19, 2016
5.260
5.290
5.100
5.100
17,171
-0.19(-3.59%)
Feb 18, 2016
5.350
5.380
5.260
5.290
7,487
+0.00(+0.00%)
Feb 17, 2016
5.000
5.350
5.000
5.290
7,227
+0.34(+6.87%)
Feb 16, 2016
4.940
5.000
4.900
4.950
6,025
+0.15(+3.13%)
Feb 12, 2016
4.910
4.800
4.800
4.800
11,400
-0.02(-0.41%)
Feb 11, 2016
4.660
4.870
4.570
4.820
12,637
+0.13(+2.77%)
Feb 10, 2016
5.000
5.000
4.520
4.690
36,758
-0.35(-6.94%)
Feb 09, 2016
4.930
5.100
4.930
5.040
22,685
-0.02(-0.40%)
Feb 08, 2016
5.100
5.390
5.000
5.060
27,746
-0.12(-2.32%)
Feb 05, 2016
5.230
5.620
5.050
5.180
99,156
-0.32(-5.82%)
Feb 04, 2016
5.420
5.730
5.420
5.500
26,743
+0.06(+1.10%)
Feb 03, 2016
5.270
5.510
5.270
5.440
9,186
+0.11(+2.06%)
Feb 02, 2016
5.480
5.630
5.290
5.330
17,691
-0.21(-3.79%)
Feb 01, 2016
5.570
5.570
5.470
5.540
4,125
-0.13(-2.29%)
Jan 29, 2016
5.440
5.730
5.440
5.670
9,594
+0.20(+3.66%)
Jan 28, 2016
5.410
5.490
5.380
5.470
6,853
-0.01(-0.18%)
Jan 27, 2016
5.320
5.480
5.320
5.480
4,913
+0.07(+1.29%)
Jan 26, 2016
5.260
5.420
5.190
5.410
6,836
+0.16(+3.05%)
Jan 25, 2016
5.170
5.280
5.170
5.250
7,582
+0.06(+1.16%)
Jan 22, 2016
4.920
5.200
4.920
5.190
13,041
+0.34(+7.01%)
Jan 21, 2016
4.650
4.860
4.510
4.850
18,879
+0.22(+4.75%)
Jan 20, 2016
4.630
4.630
4.410
4.630
62,088
-0.11(-2.32%)
Jan 19, 2016
5.350
5.350
4.730
4.740
64,706
-0.52(-9.89%)
Jan 15, 2016
5.250
5.260
5.260
5.260
70,500
-0.14(-2.59%)
Jan 14, 2016
5.360
5.490
5.220
5.400
60,402
+0.08(+1.50%)
Jan 13, 2016
5.620
5.860
5.280
5.320
67,283
-0.24(-4.32%)
Jan 12, 2016
5.690
5.960
5.430
5.560
31,670
-0.13(-2.28%)
Jan 11, 2016
5.750
6.030
5.580
5.690
38,868
-0.06(-1.04%)
Jan 08, 2016
5.790
5.950
5.720
5.750
15,845
+0.09(+1.59%)
Jan 07, 2016
5.710
6.160
5.610
5.660
56,398
-0.21(-3.58%)
Jan 06, 2016
5.850
6.020
5.850
5.870
12,955
-0.07(-1.18%)
Jan 05, 2016
6.190
6.200
5.761
5.940
44,137
-0.26(-4.19%)
Jan 04, 2016
6.250
6.370
6.100
6.200
34,230
-0.06(-0.96%)
Dec 31, 2015
5.880
6.260
6.260
6.260
132,600
+0.50(+8.68%)
Dec 30, 2015
5.720
5.830
5.510
5.760
149,629
+0.00(+0.00%)
Dec 29, 2015
5.920
5.990
5.310
5.760
77,646
-0.14(-2.37%)
Dec 28, 2015
6.370
6.370
5.870
5.900
60,030
-0.48(-7.52%)
Dec 24, 2015
6.600
6.380
6.380
6.380
11,800
-0.19(-2.89%)
Dec 23, 2015
6.370
6.570
6.130
6.570
61,322
+0.15(+2.34%)
Dec 22, 2015
8.250
8.300
6.310
6.420
181,087
-1.89(-22.74%)
Dec 21, 2015
6.320
8.400
5.910
8.310
206,232
+2.06(+32.96%)
Dec 18, 2015
5.850
6.310
5.710
6.250
78,701
+0.44(+7.57%)
Dec 17, 2015
5.750
5.944
5.670
5.810
54,606
-0.01(-0.17%)
Dec 16, 2015
4.880
5.910
4.660
5.820
107,946
+1.07(+22.53%)
Dec 15, 2015
4.520
4.800
4.390
4.750
33,056
+0.11(+2.37%)
Dec 14, 2015
4.600
4.790
4.440
4.640
58,334
+0.02(+0.43%)
Dec 11, 2015
4.830
4.960
4.610
4.620
14,679
-0.26(-5.33%)
Dec 10, 2015
4.770
5.020
4.710
4.880
57,006
+0.18(+3.83%)
Dec 09, 2015
4.380
4.710
4.220
4.700
128,031
+0.44(+10.33%)
Dec 08, 2015
4.220
4.410
4.190
4.260
31,716
-0.02(-0.47%)
Dec 07, 2015
4.340
4.340
4.220
4.280
21,523
-0.10(-2.28%)
Dec 04, 2015
4.380
4.430
4.280
4.380
48,323
+0.03(+0.69%)
Dec 03, 2015
4.350
4.420
4.310
4.350
46,550
-0.01(-0.23%)
Dec 02, 2015
4.350
4.430
4.300
4.360
63,323
-0.02(-0.57%)
Dec 01, 2015
4.440
4.440
4.350
4.385
20,135
-0.04(-0.79%)
Nov 30, 2015
4.290
4.470
4.237
4.420
57,883
+0.13(+3.03%)
Nov 27, 2015
4.310
4.370
4.230
4.290
23,565
-0.04(-0.92%)
Nov 25, 2015
4.340
4.330
4.330
4.330
97,800
+0.00(+0.00%)
Nov 24, 2015
4.250
4.350
4.120
4.330
119,875
+0.03(+0.70%)
Nov 23, 2015
4.440
4.440
4.150
4.300
73,141
-0.14(-3.15%)
Nov 20, 2015
4.900
4.900
4.360
4.440
161,350
-0.51(-10.30%)
Nov 19, 2015
5.050
5.050
4.720
4.950
105,359
-0.16(-3.13%)
Nov 18, 2015
5.280
5.280
5.000
5.110
57,992
-0.17(-3.22%)
Nov 17, 2015
5.230
5.320
5.130
5.280
36,182
+0.03(+0.57%)
Nov 16, 2015
5.230
5.250
5.080
5.250
30,816
-0.02(-0.38%)
Nov 13, 2015
5.320
5.320
5.210
5.270
42,831
-0.01(-0.09%)
Nov 12, 2015
5.430
5.430
5.260
5.275
41,536
-0.11(-2.04%)
Nov 11, 2015
5.390
5.390
5.220
5.385
44,596
-0.02(-0.28%)
Nov 10, 2015
5.500
5.500
5.260
5.400
40,522
-0.14(-2.53%)
Nov 09, 2015
5.470
5.550
5.280
5.540
67,267
+0.14(+2.59%)
Nov 06, 2015
5.400
5.440
5.180
5.400
22,279
+0.00(+0.00%)
Nov 05, 2015
5.360
5.460
5.360
5.400
14,042
+0.04(+0.65%)
Nov 04, 2015
5.310
5.400
5.150
5.365
21,193
+0.08(+1.42%)
Nov 03, 2015
5.200
5.330
5.170
5.290
62,507
+0.08(+1.54%)
Nov 02, 2015
5.200
5.250
5.150
5.210
141,545
+0.06(+1.17%)
Oct 30, 2015
5.220
5.220
5.080
5.150
19,327
-0.05(-0.96%)
Oct 29, 2015
5.450
5.530
5.160
5.200
48,130
-0.27(-4.94%)
Oct 28, 2015
5.470
5.930
5.400
5.470
86,652
+0.02(+0.37%)
Oct 27, 2015
5.510
5.550
5.370
5.450
77,014
-0.07(-1.27%)
Oct 26, 2015
5.650
5.650
5.460
5.520
76,641
-0.06(-1.08%)
Oct 23, 2015
5.330
5.630
5.320
5.580
33,587
+0.31(+5.88%)
Oct 22, 2015
5.200
5.310
5.170
5.270
56,712
+0.07(+1.35%)
Oct 21, 2015
5.210
5.260
5.160
5.200
33,281
-0.04(-0.76%)
Oct 20, 2015
5.310
5.350
5.160
5.240
79,631
-0.07(-1.32%)
Oct 19, 2015
5.250
5.350
5.200
5.310
60,343
+0.06(+1.14%)
Oct 16, 2015
5.000
5.320
4.840
5.250
83,190
+0.27(+5.42%)
Oct 15, 2015
4.920
5.000
4.880
4.980
32,757
+0.08(+1.63%)
Oct 14, 2015
4.840
5.030
4.840
4.900
32,585
+0.09(+1.87%)
Oct 13, 2015
5.150
5.150
4.761
4.810
22,575
-0.41(-7.85%)
Oct 12, 2015
5.230
5.230
4.900
5.220
156,329
+0.01(+0.19%)
Oct 09, 2015
5.110
5.210
5.050
5.210
36,610
+0.13(+2.56%)
Oct 08, 2015
4.750
5.240
4.650
5.080
351,228
+0.33(+6.95%)
Oct 07, 2015
4.710
4.860
4.620
4.750
51,533
+0.12(+2.59%)
Oct 06, 2015
4.640
4.690
4.560
4.630
20,231
+0.00(+0.00%)
Oct 05, 2015
4.470
4.810
4.440
4.630
78,558
+0.27(+6.19%)
Oct 02, 2015
4.240
4.430
4.140
4.360
61,031
+0.08(+1.87%)
Oct 01, 2015
4.310
4.350
4.260
4.280
16,451
-0.02(-0.47%)
Sep 30, 2015
4.370
4.450
4.270
4.300
27,920
-0.06(-1.38%)
Sep 29, 2015
4.520
4.590
4.280
4.360
75,393
-0.12(-2.68%)
Sep 28, 2015
4.680
4.730
4.450
4.480
52,564
-0.21(-4.48%)
Sep 25, 2015
4.780
4.810
4.680
4.690
29,613
-0.10(-2.09%)
Sep 24, 2015
4.640
4.790
4.640
4.790
24,906
+0.14(+3.01%)
Sep 23, 2015
4.560
4.740
4.550
4.650
31,215
+0.08(+1.75%)
Sep 22, 2015
4.920
4.920
4.500
4.570
45,277
-0.39(-7.86%)
Sep 21, 2015
5.200
5.200
4.930
4.960
20,625
-0.24(-4.62%)
Sep 18, 2015
5.080
5.220
4.950
5.200
114,199
+0.04(+0.78%)
Sep 17, 2015
5.080
5.250
5.030
5.160
41,335
+0.06(+1.18%)
Sep 16, 2015
4.870
5.190
4.870
5.100
45,045
+0.29(+6.03%)
Sep 15, 2015
4.930
4.930
4.780
4.810
29,298
-0.11(-2.24%)
Sep 14, 2015
4.950
5.090
4.850
4.920
38,155
-0.07(-1.40%)
Sep 11, 2015
5.100
5.140
4.940
4.990
41,369
-0.11(-2.16%)
Sep 10, 2015
5.200
5.240
5.100
5.100
38,066
-0.13(-2.49%)
Sep 09, 2015
5.290
5.351
5.100
5.230
32,356
-0.05(-0.95%)
Sep 08, 2015
5.450
5.460
5.250
5.280
48,106
-0.08(-1.49%)
Sep 04, 2015
5.440
5.360
5.360
5.360
29,000
-0.09(-1.65%)
Sep 03, 2015
5.320
5.580
5.320
5.450
29,968
+0.11(+2.06%)
Sep 02, 2015
5.510
5.510
5.240
5.340
32,044
-0.11(-2.02%)
Sep 01, 2015
5.400
5.640
5.270
5.450
48,844
-0.01(-0.18%)
Aug 31, 2015
5.420
5.670
5.290
5.460
49,628
+0.07(+1.30%)
Aug 28, 2015
5.370
5.520
5.060
5.390
86,178
-0.01(-0.19%)
Aug 27, 2015
5.000
5.660
4.910
5.400
97,331
+0.43(+8.65%)
Aug 26, 2015
5.050
5.170
4.900
4.970
102,808
+0.06(+1.22%)
Aug 25, 2015
5.070
5.200
4.900
4.910
62,410
-0.06(-1.21%)
Aug 24, 2015
4.960
5.140
4.880
4.970
97,441
-0.21(-4.05%)
Aug 21, 2015
5.300
5.400
5.030
5.180
68,398
-0.17(-3.18%)
Aug 20, 2015
5.550
5.690
5.280
5.350
77,290
-0.22(-3.95%)
Aug 19, 2015
5.630
5.690
5.560
5.570
44,158
-0.12(-2.11%)
Aug 18, 2015
5.684
5.830
5.600
5.690
44,448
-0.09(-1.56%)
Aug 17, 2015
5.690
5.950
5.520
5.780
50,067
-0.05(-0.86%)
Aug 14, 2015
6.220
6.300
5.770
5.830
76,530
-0.43(-6.87%)
Aug 13, 2015
6.070
6.340
5.850
6.260
30,864
+0.20(+3.30%)
Aug 12, 2015
5.780
6.200
5.630
6.060
69,710
+0.24(+4.12%)
Aug 11, 2015
5.780
5.960
5.720
5.820
56,473
-0.03(-0.51%)
Aug 10, 2015
5.800
6.010
5.740
5.850
89,775
-0.15(-2.50%)
Aug 07, 2015
6.250
6.570
5.480
6.000
247,913
-0.59(-8.95%)
Aug 06, 2015
7.110
7.258
6.280
6.590
109,925
-0.47(-6.66%)
Aug 05, 2015
7.000
7.256
6.924
7.060
67,340
+0.15(+2.17%)
Aug 04, 2015
6.900
6.950
6.800
6.910
46,873
+0.03(+0.44%)
Aug 03, 2015
6.600
6.890
6.550
6.880
103,473
+0.27(+4.08%)
Jul 31, 2015
6.470
6.760
6.470
6.610
103,215
+0.12(+1.85%)
Jul 30, 2015
6.500
6.600
6.360
6.490
69,688
-0.07(-1.07%)
Jul 29, 2015
6.550
6.860
6.450
6.560
122,616
+0.05(+0.77%)
Jul 28, 2015
6.510
7.060
6.410
6.510
148,267
-0.07(-1.06%)
Jul 27, 2015
7.450
7.750
6.550
6.580
576,671
-0.80(-10.84%)
Jul 24, 2015
8.000
8.290
7.190
7.380
323,188
-0.69(-8.55%)
Jul 23, 2015
8.840
9.010
7.940
8.070
114,565
-0.75(-8.50%)
Jul 22, 2015
8.810
9.070
8.680
8.820
82,828
-0.17(-1.89%)
Jul 21, 2015
8.990
9.160
8.860
8.990
49,294
-0.01(-0.11%)
Jul 20, 2015
9.280
9.300
8.990
9.000
41,608
-0.29(-3.12%)
Jul 17, 2015
9.550
9.700
9.110
9.290
63,327
-0.21(-2.21%)
Jul 16, 2015
9.890
9.910
9.340
9.500
104,217
-0.38(-3.85%)
Jul 15, 2015
10.00
10.12
9.640
9.880
62,120
-0.08(-0.80%)
Jul 14, 2015
10.00
10.06
9.930
9.960
30,222
-0.07(-0.70%)
Jul 13, 2015
9.980
10.04
9.770
10.03
106,801
+0.16(+1.62%)
Jul 10, 2015
10.39
10.60
9.730
9.870
105,967
-0.44(-4.27%)
Jul 09, 2015
10.39
10.39
9.780
10.31
97,253
+0.00(+0.00%)
Jul 08, 2015
10.54
10.64
9.790
10.31
201,541
-0.15(-1.43%)
Jul 07, 2015
10.58
10.60
10.10
10.46
114,515
-0.18(-1.69%)
Jul 06, 2015
10.64
10.88
10.21
10.64
102,123
-0.10(-0.93%)
Jul 02, 2015
10.35
10.74
10.74
10.74
86,200
+0.42(+4.07%)
Jul 01, 2015
10.55
10.89
10.07
10.32
96,858
-0.07(-0.67%)
Jun 30, 2015
10.35
10.44
10.04
10.39
174,461
+0.19(+1.86%)
Jun 29, 2015
10.15
10.46
9.840
10.20
70,892
-0.03(-0.29%)
Jun 26, 2015
10.16
10.26
10.08
10.23
41,670
+0.07(+0.69%)
Jun 25, 2015
10.20
10.48
10.14
10.16
44,484
-0.01(-0.10%)
Jun 24, 2015
10.27
10.34
10.13
10.17
49,821
-0.15(-1.45%)
Jun 23, 2015
10.51
10.51
10.28
10.32
28,145
-0.23(-2.18%)
Jun 22, 2015
10.66
10.70
10.18
10.55
43,587
-0.05(-0.47%)
Jun 19, 2015
10.65
10.74
10.51
10.60
54,884
-0.01(-0.09%)
Jun 18, 2015
10.63
10.89
10.55
10.61
48,006
-0.10(-0.93%)
Jun 17, 2015
10.62
10.92
10.44
10.71
62,030
+0.08(+0.75%)
Jun 16, 2015
10.34
10.82
10.05
10.63
98,621
+0.20(+1.92%)
Jun 15, 2015
10.47
10.49
10.23
10.43
42,420
-0.12(-1.14%)
Jun 12, 2015
10.67
10.98
10.47
10.55
36,615
-0.20(-1.86%)
Jun 11, 2015
10.90
10.90
10.67
10.75
45,858
-0.15(-1.38%)
Jun 10, 2015
10.84
10.95
10.63
10.90
57,776
+0.08(+0.74%)
Jun 09, 2015
11.03
10.99
10.56
10.82
57,599
-0.17(-1.55%)
Jun 08, 2015
10.85
11.03
10.66
10.99
39,063
+0.14(+1.29%)
Jun 05, 2015
11.10
11.15
10.71
10.85
185,841
-0.21(-1.90%)
Jun 04, 2015
11.21
11.21
10.83
11.06
49,092
-0.09(-0.81%)
Jun 03, 2015
10.70
11.25
10.70
11.15
92,246
+0.41(+3.82%)
Jun 02, 2015
11.18
11.20
10.67
10.74
50,451
-0.25(-2.27%)
Jun 01, 2015
11.20
11.25
10.80
10.99
89,361
-0.20(-1.79%)
May 29, 2015
11.24
11.54
10.89
11.19
90,800
-0.19(-1.67%)
May 28, 2015
11.57
11.60
11.24
11.38
52,882
-0.19(-1.64%)
May 27, 2015
11.93
11.93
11.20
11.57
99,969
-0.37(-3.10%)
May 26, 2015
12.19
12.19
11.55
11.94
48,832
-0.17(-1.40%)
May 22, 2015
11.78
12.11
12.11
12.11
174,600
+0.41(+3.50%)
May 21, 2015
11.18
12.00
11.16
11.70
217,826
+0.51(+4.56%)
May 20, 2015
11.50
11.81
10.92
11.19
192,606
+0.55(+5.17%)
May 19, 2015
10.34
11.15
10.31
10.64
141,599
+0.21(+2.01%)
May 18, 2015
10.59
10.83
10.35
10.43
40,736
-0.08(-0.76%)
May 15, 2015
10.46
10.69
10.42
10.51
18,645
-0.07(-0.66%)
May 14, 2015
10.63
10.80
10.50
10.58
24,888
+0.06(+0.57%)
May 13, 2015
10.78
10.94
10.42
10.52
29,213
-0.27(-2.50%)
May 12, 2015
11.09
11.09
10.64
10.79
71,748
-0.26(-2.35%)
May 11, 2015
10.70
11.42
10.68
11.05
186,792
+0.24(+2.22%)
May 08, 2015
11.44
11.44
10.60
10.81
256,475
-0.46(-4.08%)
May 07, 2015
11.23
11.30
11.03
11.27
68,978
+0.13(+1.17%)
May 06, 2015
11.58
11.69
11.11
11.14
40,440
-0.30(-2.62%)
May 05, 2015
12.01
12.13
11.04
11.44
67,276
-0.62(-5.14%)
May 04, 2015
12.46
12.46
12.00
12.06
45,104
-0.37(-2.98%)
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.