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
Axogen Inc
(NQ:
AXGN
)
6.700
-0.130 (-1.90%)
Streaming Delayed Price
Updated: 9:47 AM EDT, Jun 3, 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
5.730
6.080
5.700
5.820
339,229
+0.11(+1.93%)
Apr 28, 2016
5.520
5.930
5.520
5.710
559,480
+0.15(+2.70%)
Apr 27, 2016
5.500
5.575
5.480
5.560
156,609
+0.06(+1.09%)
Apr 26, 2016
5.500
5.536
5.470
5.500
105,707
+0.01(+0.18%)
Apr 25, 2016
5.490
5.540
5.420
5.490
81,120
-0.01(-0.18%)
Apr 22, 2016
5.500
5.680
5.400
5.500
103,472
+0.04(+0.73%)
Apr 21, 2016
5.570
5.605
5.400
5.460
143,359
-0.09(-1.62%)
Apr 20, 2016
5.450
5.730
5.447
5.550
180,437
+0.10(+1.83%)
Apr 19, 2016
5.380
5.670
5.341
5.450
251,919
+0.07(+1.30%)
Apr 18, 2016
5.430
5.455
5.320
5.380
85,161
-0.01(-0.19%)
Apr 15, 2016
5.400
5.455
5.332
5.390
130,934
+0.01(+0.19%)
Apr 14, 2016
5.310
5.490
5.265
5.380
124,874
+0.08(+1.51%)
Apr 13, 2016
5.300
5.380
5.200
5.300
55,865
+0.01(+0.19%)
Apr 12, 2016
5.300
5.300
5.260
5.290
29,792
+0.00(+0.00%)
Apr 11, 2016
5.350
5.350
5.260
5.290
51,501
-0.01(-0.19%)
Apr 08, 2016
5.260
5.540
5.250
5.300
134,844
+0.05(+0.95%)
Apr 07, 2016
5.200
5.310
5.200
5.250
67,200
+0.01(+0.19%)
Apr 06, 2016
5.200
5.280
5.120
5.240
73,852
+0.09(+1.75%)
Apr 05, 2016
5.300
5.300
4.900
5.150
101,847
-0.10(-1.90%)
Apr 04, 2016
5.430
5.440
5.200
5.250
71,700
-0.14(-2.60%)
Apr 01, 2016
5.410
5.460
5.370
5.390
39,774
+0.03(+0.56%)
Mar 31, 2016
5.330
5.510
5.270
5.360
83,446
-0.01(-0.19%)
Mar 30, 2016
5.390
5.415
5.310
5.370
78,008
-0.02(-0.37%)
Mar 29, 2016
5.410
5.410
5.380
5.390
44,218
-0.02(-0.37%)
Mar 28, 2016
5.510
5.580
5.380
5.410
193,704
-0.03(-0.55%)
Mar 24, 2016
5.290
5.440
5.440
5.440
296,800
+0.14(+2.64%)
Mar 23, 2016
5.150
5.310
5.110
5.300
68,671
+0.10(+1.92%)
Mar 22, 2016
5.170
5.220
5.120
5.200
27,642
-0.02(-0.38%)
Mar 21, 2016
5.260
5.290
5.100
5.220
65,249
-0.08(-1.51%)
Mar 18, 2016
5.160
5.370
5.160
5.300
54,244
+0.10(+1.92%)
Mar 17, 2016
5.200
5.230
5.110
5.200
44,205
+0.00(+0.00%)
Mar 16, 2016
5.180
5.210
5.116
5.200
13,168
-0.01(-0.19%)
Mar 15, 2016
5.300
5.340
5.210
5.210
25,282
-0.09(-1.70%)
Mar 14, 2016
5.100
5.350
5.100
5.300
28,481
+0.16(+3.11%)
Mar 11, 2016
5.180
5.350
4.960
5.140
75,837
-0.03(-0.58%)
Mar 10, 2016
5.190
5.350
5.150
5.170
35,100
-0.02(-0.39%)
Mar 09, 2016
5.150
5.200
5.010
5.190
18,401
+0.09(+1.76%)
Mar 08, 2016
5.130
5.180
5.070
5.100
15,918
-0.08(-1.54%)
Mar 07, 2016
5.150
5.240
4.940
5.180
39,684
+0.07(+1.37%)
Mar 04, 2016
5.420
5.420
4.900
5.110
109,097
-0.20(-3.77%)
Mar 03, 2016
5.090
5.384
5.010
5.310
24,120
+0.18(+3.51%)
Mar 02, 2016
5.080
5.150
5.037
5.130
22,272
+0.09(+1.79%)
Mar 01, 2016
5.400
5.500
4.870
5.040
144,319
-0.16(-3.08%)
Feb 29, 2016
5.320
5.320
5.160
5.200
74,627
-0.09(-1.70%)
Feb 26, 2016
5.290
5.370
5.260
5.290
190,771
+0.03(+0.57%)
Feb 25, 2016
5.230
5.300
5.230
5.260
52,563
+0.01(+0.19%)
Feb 24, 2016
5.250
5.275
5.170
5.250
73,106
+0.00(+0.00%)
Feb 23, 2016
5.050
5.290
5.050
5.250
70,560
+0.16(+3.14%)
Feb 22, 2016
5.030
5.100
4.970
5.090
64,102
+0.07(+1.39%)
Feb 19, 2016
4.960
5.050
4.920
5.020
16,217
+0.07(+1.41%)
Feb 18, 2016
4.880
5.000
4.880
4.950
16,311
+0.02(+0.41%)
Feb 17, 2016
4.800
4.980
4.800
4.930
19,520
+0.15(+3.14%)
Feb 16, 2016
4.930
4.930
4.760
4.780
19,792
-0.04(-0.83%)
Feb 12, 2016
5.000
4.820
4.820
4.820
29,300
-0.18(-3.60%)
Feb 11, 2016
4.855
5.060
4.800
5.000
42,856
+0.06(+1.21%)
Feb 10, 2016
4.950
4.950
4.830
4.940
38,268
-0.01(-0.20%)
Feb 09, 2016
4.960
4.960
4.800
4.950
34,407
-0.11(-2.17%)
Feb 08, 2016
5.060
5.060
4.900
5.060
54,109
+0.00(+0.00%)
Feb 05, 2016
5.030
5.070
4.990
5.060
40,495
+0.03(+0.60%)
Feb 04, 2016
5.000
5.068
5.000
5.030
24,333
+0.02(+0.40%)
Feb 03, 2016
5.060
5.060
4.970
5.010
15,566
+0.01(+0.20%)
Feb 02, 2016
5.030
5.100
5.000
5.000
18,332
-0.07(-1.38%)
Feb 01, 2016
4.990
5.100
4.940
5.070
31,744
+0.11(+2.22%)
Jan 29, 2016
4.850
5.000
4.850
4.960
27,959
+0.15(+3.12%)
Jan 28, 2016
4.830
4.840
4.690
4.810
42,558
+0.05(+1.05%)
Jan 27, 2016
4.980
5.020
4.750
4.760
16,067
-0.27(-5.37%)
Jan 26, 2016
4.810
5.100
4.680
5.030
32,024
+0.21(+4.36%)
Jan 25, 2016
4.960
4.990
4.800
4.820
39,915
-0.19(-3.79%)
Jan 22, 2016
5.060
5.130
4.840
5.010
127,708
-0.03(-0.60%)
Jan 21, 2016
4.900
5.189
4.670
5.040
125,639
+0.02(+0.40%)
Jan 20, 2016
4.720
5.050
4.560
5.020
120,281
+0.19(+3.93%)
Jan 19, 2016
4.620
4.860
4.580
4.830
113,149
+0.22(+4.77%)
Jan 15, 2016
4.630
4.610
4.610
4.610
68,400
-0.17(-3.56%)
Jan 14, 2016
4.840
4.870
4.540
4.780
133,620
-0.03(-0.62%)
Jan 13, 2016
4.890
4.897
4.650
4.810
89,771
-0.10(-2.04%)
Jan 12, 2016
5.000
5.040
4.736
4.910
72,166
-0.08(-1.60%)
Jan 11, 2016
5.010
5.010
4.850
4.990
74,562
-0.02(-0.40%)
Jan 08, 2016
5.010
5.050
4.930
5.010
99,384
+0.01(+0.20%)
Jan 07, 2016
4.970
5.110
4.908
5.000
89,720
-0.01(-0.20%)
Jan 06, 2016
4.930
5.050
4.910
5.010
54,437
+0.01(+0.20%)
Jan 05, 2016
5.050
5.050
4.910
5.000
41,166
-0.05(-0.99%)
Jan 04, 2016
4.920
5.112
4.910
5.050
86,182
+0.05(+1.00%)
Dec 31, 2015
5.050
5.000
5.000
5.000
39,200
-0.05(-0.99%)
Dec 30, 2015
5.030
5.120
5.000
5.050
25,466
+0.03(+0.60%)
Dec 29, 2015
5.160
5.160
4.950
5.020
53,439
-0.07(-1.38%)
Dec 28, 2015
5.010
5.160
4.950
5.090
36,148
+0.08(+1.60%)
Dec 24, 2015
5.060
5.010
5.010
5.010
5,600
-0.06(-1.18%)
Dec 23, 2015
5.030
5.140
5.010
5.070
20,933
+0.03(+0.60%)
Dec 22, 2015
5.080
5.110
4.930
5.040
201,807
-0.06(-1.18%)
Dec 21, 2015
5.140
5.236
5.140
5.100
32,860
-0.05(-0.97%)
Dec 18, 2015
5.180
5.280
5.110
5.150
55,426
-0.02(-0.39%)
Dec 17, 2015
5.060
5.250
5.060
5.170
113,713
+0.17(+3.40%)
Dec 16, 2015
4.980
5.030
4.880
5.000
46,247
+0.06(+1.21%)
Dec 15, 2015
4.890
4.990
4.775
4.940
55,758
+0.04(+0.82%)
Dec 14, 2015
4.930
4.960
4.800
4.900
130,970
-0.08(-1.61%)
Dec 11, 2015
4.840
5.060
4.840
4.980
177,668
+0.06(+1.22%)
Dec 10, 2015
4.910
4.990
4.820
4.920
67,120
-0.03(-0.61%)
Dec 09, 2015
4.980
5.050
4.837
4.950
112,428
-0.09(-1.79%)
Dec 08, 2015
5.220
5.220
4.920
5.040
216,683
-0.17(-3.26%)
Dec 07, 2015
5.350
5.350
5.040
5.210
86,288
-0.09(-1.70%)
Dec 04, 2015
5.040
5.330
4.880
5.300
145,370
+0.26(+5.16%)
Dec 03, 2015
5.310
5.410
4.950
5.040
124,756
-0.33(-6.15%)
Dec 02, 2015
5.470
5.500
5.350
5.370
46,983
-0.13(-2.36%)
Dec 01, 2015
5.490
5.630
5.450
5.500
153,480
+0.00(+0.00%)
Nov 30, 2015
5.540
5.625
5.433
5.500
106,426
+0.00(+0.00%)
Nov 27, 2015
5.470
5.640
5.430
5.500
55,296
+0.03(+0.55%)
Nov 25, 2015
5.540
5.470
5.470
5.470
225,200
+0.01(+0.18%)
Nov 24, 2015
5.110
5.500
5.070
5.460
107,774
+0.29(+5.61%)
Nov 23, 2015
5.270
5.340
5.050
5.170
153,068
-0.07(-1.34%)
Nov 20, 2015
5.280
5.372
5.070
5.240
115,840
-0.04(-0.76%)
Nov 19, 2015
5.330
5.370
5.200
5.280
94,323
-0.09(-1.68%)
Nov 18, 2015
5.490
5.560
5.100
5.370
121,322
-0.10(-1.83%)
Nov 17, 2015
5.300
5.664
5.240
5.470
123,666
+0.21(+3.99%)
Nov 16, 2015
5.200
5.340
5.060
5.260
106,021
+0.08(+1.54%)
Nov 13, 2015
5.260
5.590
5.150
5.180
129,832
-0.12(-2.26%)
Nov 12, 2015
5.540
5.540
5.080
5.300
76,503
-0.24(-4.33%)
Nov 11, 2015
5.510
5.780
5.330
5.540
181,541
+0.09(+1.65%)
Nov 10, 2015
5.570
5.570
5.300
5.450
72,483
-0.17(-3.02%)
Nov 09, 2015
5.810
5.949
5.330
5.620
132,473
-0.02(-0.35%)
Nov 06, 2015
5.000
5.890
4.950
5.640
641,801
+0.75(+15.34%)
Nov 05, 2015
4.810
4.945
4.710
4.890
35,698
+0.08(+1.66%)
Nov 04, 2015
4.770
4.940
4.612
4.810
50,682
+0.04(+0.84%)
Nov 03, 2015
4.800
4.900
4.630
4.770
26,106
-0.01(-0.21%)
Nov 02, 2015
4.750
4.910
4.480
4.780
46,567
+0.13(+2.80%)
Oct 30, 2015
4.420
4.650
4.080
4.650
157,001
+0.26(+5.92%)
Oct 29, 2015
4.480
4.660
4.300
4.390
49,747
-0.07(-1.57%)
Oct 28, 2015
4.320
4.500
4.300
4.460
34,503
+0.13(+3.00%)
Oct 27, 2015
4.460
4.460
4.250
4.330
36,930
-0.15(-3.35%)
Oct 26, 2015
4.500
4.500
4.200
4.480
57,250
-0.06(-1.32%)
Oct 23, 2015
4.590
4.672
4.430
4.540
32,867
+0.04(+0.89%)
Oct 22, 2015
4.410
4.540
4.170
4.500
78,501
+0.07(+1.58%)
Oct 21, 2015
4.530
4.570
4.240
4.430
58,396
-0.10(-2.21%)
Oct 20, 2015
4.680
4.680
4.520
4.530
61,678
-0.17(-3.62%)
Oct 19, 2015
4.710
4.835
4.570
4.700
21,932
-0.01(-0.21%)
Oct 16, 2015
4.820
4.900
4.690
4.710
62,513
-0.14(-2.89%)
Oct 15, 2015
4.410
4.890
4.375
4.850
81,476
+0.40(+8.99%)
Oct 14, 2015
4.570
4.570
4.320
4.450
43,253
+0.09(+2.06%)
Oct 13, 2015
4.531
4.590
4.300
4.360
39,850
-0.05(-1.13%)
Oct 12, 2015
4.740
4.740
4.360
4.410
74,197
-0.33(-6.96%)
Oct 09, 2015
4.760
4.952
4.620
4.740
42,381
-0.02(-0.42%)
Oct 08, 2015
4.940
4.940
4.640
4.760
94,659
+0.01(+0.21%)
Oct 07, 2015
4.780
4.870
4.500
4.750
197,475
+0.24(+5.32%)
Oct 06, 2015
4.010
4.580
4.000
4.510
218,203
+0.47(+11.63%)
Oct 05, 2015
4.110
4.130
3.900
4.040
74,582
-0.02(-0.49%)
Oct 02, 2015
4.110
4.300
4.040
4.060
111,297
-0.05(-1.22%)
Oct 01, 2015
4.080
4.580
4.080
4.110
37,575
-0.01(-0.24%)
Sep 30, 2015
4.140
4.295
3.830
4.120
123,532
-0.06(-1.44%)
Sep 29, 2015
4.200
4.370
4.120
4.180
54,315
-0.04(-0.95%)
Sep 28, 2015
4.240
4.330
4.060
4.220
192,858
-0.03(-0.71%)
Sep 25, 2015
4.670
4.720
4.129
4.250
290,082
-0.39(-8.41%)
Sep 24, 2015
4.920
5.015
4.550
4.640
173,171
-0.34(-6.83%)
Sep 23, 2015
5.120
5.200
4.970
4.980
126,535
-0.16(-3.11%)
Sep 22, 2015
5.200
5.255
4.850
5.140
224,420
-0.18(-3.38%)
Sep 21, 2015
5.510
5.600
5.160
5.320
206,744
-0.19(-3.45%)
Sep 18, 2015
5.410
5.649
5.410
5.510
544,218
+0.01(+0.18%)
Sep 17, 2015
5.650
5.650
5.320
5.500
124,023
-0.06(-1.08%)
Sep 16, 2015
5.700
5.700
5.370
5.560
172,273
-0.04(-0.71%)
Sep 15, 2015
4.950
5.740
4.930
5.600
1,162,412
+0.68(+13.82%)
Sep 14, 2015
4.900
4.960
4.760
4.920
37,870
+0.07(+1.44%)
Sep 11, 2015
4.820
4.946
4.710
4.850
63,783
+0.04(+0.83%)
Sep 10, 2015
4.920
4.950
4.760
4.810
82,215
-0.10(-2.04%)
Sep 09, 2015
4.900
4.989
4.720
4.910
92,675
+0.03(+0.61%)
Sep 08, 2015
4.800
4.950
4.700
4.880
116,171
+0.12(+2.52%)
Sep 04, 2015
4.680
4.760
4.760
4.760
68,600
+0.11(+2.37%)
Sep 03, 2015
4.690
4.920
4.340
4.650
247,806
-0.02(-0.43%)
Sep 02, 2015
4.570
4.960
4.570
4.670
132,799
-0.03(-0.64%)
Sep 01, 2015
4.590
4.895
4.540
4.700
83,084
-0.05(-1.05%)
Aug 31, 2015
4.670
5.250
4.488
4.750
380,694
-0.13(-2.66%)
Aug 28, 2015
4.240
5.080
4.180
4.880
394,832
+0.58(+13.49%)
Aug 27, 2015
3.890
4.370
3.860
4.300
213,367
+0.50(+13.16%)
Aug 26, 2015
3.750
3.805
3.740
3.800
47,589
+0.05(+1.33%)
Aug 25, 2015
3.960
3.960
3.720
3.750
44,416
-0.15(-3.85%)
Aug 24, 2015
3.850
3.950
3.812
3.900
35,089
-0.04(-1.02%)
Aug 21, 2015
3.890
3.960
3.890
3.940
43,212
+0.05(+1.29%)
Aug 20, 2015
3.900
3.960
3.740
3.890
41,065
-0.01(-0.26%)
Aug 19, 2015
3.950
3.960
3.870
3.900
42,150
-0.01(-0.26%)
Aug 18, 2015
3.890
3.960
3.840
3.910
29,198
-0.04(-1.01%)
Aug 17, 2015
3.820
3.950
3.800
3.950
31,785
+0.17(+4.50%)
Aug 14, 2015
3.800
3.820
3.640
3.780
18,710
+0.02(+0.53%)
Aug 13, 2015
3.920
4.000
3.740
3.760
29,902
-0.16(-4.08%)
Aug 12, 2015
3.940
4.000
3.750
3.920
54,222
-0.02(-0.51%)
Aug 11, 2015
3.580
3.997
3.570
3.940
96,912
+0.35(+9.75%)
Aug 10, 2015
3.570
3.600
3.400
3.590
31,642
+0.06(+1.70%)
Aug 07, 2015
3.480
3.600
3.380
3.530
65,086
+0.17(+5.06%)
Aug 06, 2015
3.320
3.360
3.260
3.360
23,667
+0.01(+0.30%)
Aug 05, 2015
3.340
3.356
3.330
3.350
11,032
-0.01(-0.30%)
Aug 04, 2015
3.410
3.410
3.310
3.360
11,337
-0.01(-0.30%)
Aug 03, 2015
3.470
3.470
3.350
3.370
18,899
-0.06(-1.75%)
Jul 31, 2015
3.390
3.460
3.380
3.430
20,630
-0.05(-1.44%)
Jul 30, 2015
3.380
3.480
3.300
3.480
14,544
+0.08(+2.35%)
Jul 29, 2015
3.330
3.470
3.310
3.400
15,309
+0.05(+1.49%)
Jul 28, 2015
3.380
3.410
3.300
3.350
20,307
-0.06(-1.76%)
Jul 27, 2015
3.440
3.440
3.320
3.410
37,182
-0.01(-0.29%)
Jul 24, 2015
3.420
3.500
3.340
3.420
31,752
-0.07(-2.01%)
Jul 23, 2015
3.410
3.520
3.320
3.490
19,205
+0.07(+2.05%)
Jul 22, 2015
3.430
3.450
3.330
3.420
13,754
+0.00(+0.00%)
Jul 21, 2015
3.330
3.450
3.290
3.420
29,925
+0.06(+1.79%)
Jul 20, 2015
3.430
3.446
3.350
3.360
34,700
-0.09(-2.61%)
Jul 17, 2015
3.460
3.460
3.410
3.450
17,977
+0.03(+0.88%)
Jul 16, 2015
3.340
3.490
3.340
3.420
61,160
+0.08(+2.40%)
Jul 15, 2015
3.290
3.350
3.280
3.340
12,133
+0.08(+2.45%)
Jul 14, 2015
3.270
3.350
3.210
3.260
17,192
-0.05(-1.51%)
Jul 13, 2015
3.300
3.320
3.250
3.310
49,189
+0.08(+2.48%)
Jul 10, 2015
3.230
3.330
3.180
3.230
21,091
+0.02(+0.62%)
Jul 09, 2015
3.200
3.390
3.150
3.210
31,049
+0.02(+0.63%)
Jul 08, 2015
3.110
3.220
3.110
3.190
17,521
+0.01(+0.31%)
Jul 07, 2015
3.130
3.220
3.040
3.180
35,423
+0.02(+0.63%)
Jul 06, 2015
3.130
3.200
3.110
3.160
15,849
-0.02(-0.63%)
Jul 02, 2015
3.150
3.180
3.180
3.180
28,900
-0.02(-0.63%)
Jul 01, 2015
3.120
3.230
3.120
3.200
15,601
+0.06(+1.91%)
Jun 30, 2015
3.140
3.250
3.100
3.140
14,593
-0.02(-0.63%)
Jun 29, 2015
3.120
3.210
3.110
3.160
29,329
-0.01(-0.32%)
Jun 26, 2015
3.170
3.270
3.150
3.170
23,013
+0.00(+0.00%)
Jun 25, 2015
3.100
3.250
3.070
3.170
17,735
+0.04(+1.28%)
Jun 24, 2015
3.150
3.180
3.060
3.130
11,230
-0.07(-2.19%)
Jun 23, 2015
3.130
3.210
3.130
3.200
17,900
-0.00(-0.03%)
Jun 22, 2015
3.250
3.427
3.160
3.201
24,374
+0.04(+1.30%)
Jun 19, 2015
3.276
3.325
3.160
3.160
38,256
-0.06(-1.86%)
Jun 18, 2015
3.290
3.419
3.210
3.220
26,403
-0.09(-2.72%)
Jun 17, 2015
3.140
3.420
3.120
3.310
18,904
-0.02(-0.60%)
Jun 16, 2015
3.150
3.400
3.100
3.330
47,757
+0.15(+4.72%)
Jun 15, 2015
3.130
3.180
3.070
3.180
13,499
-0.01(-0.31%)
Jun 12, 2015
3.150
3.190
3.120
3.190
14,960
+0.05(+1.59%)
Jun 11, 2015
3.260
3.260
3.110
3.140
31,471
-0.15(-4.56%)
Jun 10, 2015
3.240
3.320
3.200
3.290
32,005
+0.03(+0.92%)
Jun 09, 2015
3.340
3.340
3.180
3.260
40,411
-0.02(-0.61%)
Jun 08, 2015
3.149
3.490
3.050
3.280
141,684
+0.12(+3.80%)
Jun 05, 2015
3.090
3.160
3.020
3.160
13,811
+0.08(+2.60%)
Jun 04, 2015
3.060
3.110
3.000
3.080
27,695
-0.02(-0.65%)
Jun 03, 2015
3.070
3.110
3.030
3.100
15,104
+0.04(+1.31%)
Jun 02, 2015
3.050
3.101
2.990
3.060
33,047
-0.03(-1.10%)
Jun 01, 2015
3.050
3.100
3.000
3.094
286,486
+0.03(+1.11%)
May 29, 2015
3.060
3.100
2.990
3.060
270,563
+0.03(+0.99%)
May 28, 2015
3.080
3.150
3.010
3.030
108,953
-0.02(-0.66%)
May 27, 2015
3.060
3.171
3.010
3.050
43,286
-0.07(-2.24%)
May 26, 2015
3.040
3.190
3.000
3.120
47,364
+0.10(+3.31%)
May 22, 2015
3.060
3.020
3.020
3.020
74,000
-0.03(-0.98%)
May 21, 2015
3.110
3.120
3.020
3.050
22,451
-0.01(-0.33%)
May 20, 2015
3.097
3.190
3.050
3.060
324,467
-0.03(-0.97%)
May 19, 2015
3.097
3.160
3.070
3.090
11,750
-0.05(-1.59%)
May 18, 2015
3.140
3.150
3.010
3.140
39,957
+0.05(+1.62%)
May 15, 2015
3.080
3.150
3.030
3.090
45,750
+0.01(+0.32%)
May 14, 2015
3.110
3.180
3.080
3.080
23,904
-0.06(-1.91%)
May 13, 2015
3.160
3.160
3.080
3.140
32,455
-0.01(-0.32%)
May 12, 2015
3.150
3.190
3.120
3.150
62,967
+0.00(+0.00%)
May 11, 2015
3.200
3.210
3.150
3.150
13,646
-0.01(-0.32%)
May 08, 2015
3.280
3.300
3.160
3.160
5,199
-0.09(-2.77%)
May 07, 2015
3.300
3.300
3.240
3.250
29,367
-0.05(-1.52%)
May 06, 2015
3.250
3.350
3.210
3.300
103,531
+0.05(+1.54%)
May 05, 2015
3.250
3.350
3.160
3.250
43,834
+0.05(+1.56%)
May 04, 2015
3.250
3.260
3.189
3.200
44,155
+0.01(+0.31%)
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.