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
Camtek Ltd
(NQ:
CAMT
)
102.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2015
3.075
3.219
3.015
3.136
148,127
-0.06(-2.03%)
Apr 29, 2015
3.173
3.210
3.145
3.201
99,515
-0.09(-2.82%)
Apr 28, 2015
3.228
3.358
3.163
3.293
61,800
+0.02(+0.57%)
Apr 27, 2015
3.293
3.312
3.284
3.275
72,629
-0.06(-1.67%)
Apr 24, 2015
3.358
3.395
3.293
3.330
52,206
-0.05(-1.37%)
Apr 23, 2015
3.451
3.451
3.330
3.377
79,270
-0.02(-0.70%)
Apr 22, 2015
3.368
3.442
3.303
3.400
193,876
+0.07(+2.10%)
Apr 21, 2015
3.238
3.377
3.210
3.330
298,465
+0.13(+4.06%)
Apr 20, 2015
3.061
3.219
3.034
3.201
195,893
+0.18(+5.83%)
Apr 17, 2015
3.015
3.061
2.950
3.024
49,685
-0.06(-1.81%)
Apr 16, 2015
2.913
3.108
2.913
3.080
252,730
+0.13(+4.40%)
Apr 15, 2015
2.940
3.002
2.894
2.950
47,987
+0.03(+0.95%)
Apr 14, 2015
2.922
2.987
2.894
2.922
52,278
-0.02(-0.63%)
Apr 13, 2015
2.950
3.006
2.941
2.941
19,676
+0.01(+0.32%)
Apr 10, 2015
2.987
3.051
2.922
2.932
46,530
-0.06(-1.86%)
Apr 09, 2015
2.950
2.987
2.876
2.987
36,217
+0.06(+1.90%)
Apr 08, 2015
2.969
2.969
2.922
2.932
34,239
+0.01(+0.32%)
Apr 07, 2015
2.987
3.006
2.922
2.922
12,466
-0.06(-1.87%)
Apr 06, 2015
2.950
3.006
2.950
2.978
26,672
+0.03(+0.94%)
Apr 02, 2015
2.932
2.950
2.950
2.950
19,618
+0.03(+0.95%)
Apr 01, 2015
2.941
2.959
2.913
2.922
16,923
-0.04(-1.25%)
Mar 31, 2015
2.867
2.959
2.867
2.959
68,148
+0.04(+1.27%)
Mar 30, 2015
2.922
2.922
2.885
2.922
18,307
+0.00(+0.00%)
Mar 27, 2015
2.913
2.932
2.885
2.922
8,389
+0.00(+0.00%)
Mar 26, 2015
2.895
2.932
2.894
2.922
20,308
-0.02(-0.79%)
Mar 25, 2015
2.969
2.969
2.932
2.945
32,704
-0.03(-1.09%)
Mar 24, 2015
2.932
2.987
2.932
2.978
15,441
+0.03(+0.94%)
Mar 23, 2015
2.913
2.969
2.913
2.950
10,483
+0.00(+0.00%)
Mar 20, 2015
2.969
2.996
2.922
2.950
34,846
+0.00(+0.00%)
Mar 19, 2015
2.885
3.006
2.885
2.950
91,023
+0.05(+1.60%)
Mar 18, 2015
2.876
2.941
2.842
2.904
67,472
-0.01(-0.32%)
Mar 17, 2015
2.904
2.978
2.894
2.913
22,398
-0.01(-0.32%)
Mar 16, 2015
2.959
2.969
2.894
2.922
43,185
-0.05(-1.56%)
Mar 13, 2015
2.969
2.996
2.922
2.969
44,503
+0.00(+0.00%)
Mar 12, 2015
2.969
2.996
2.932
2.969
29,962
-0.04(-1.23%)
Mar 11, 2015
2.894
3.015
2.894
3.006
74,021
+0.09(+3.18%)
Mar 10, 2015
2.959
2.989
2.913
2.913
76,395
-0.14(-4.53%)
Mar 09, 2015
3.034
3.080
2.913
3.051
176,645
+0.19(+6.79%)
Mar 06, 2015
2.894
2.932
2.839
2.857
37,525
-0.05(-1.79%)
Mar 05, 2015
2.913
2.932
2.894
2.909
18,154
-0.01(-0.44%)
Mar 04, 2015
2.829
2.922
2.922
2.922
26,967
+0.00(+0.00%)
Mar 03, 2015
2.839
2.959
2.839
2.922
69,714
+0.06(+2.27%)
Mar 02, 2015
2.857
2.913
2.856
2.857
63,498
+0.01(+0.33%)
Feb 27, 2015
2.811
2.967
2.811
2.848
81,380
+0.02(+0.66%)
Feb 26, 2015
2.783
2.820
2.783
2.829
26,835
+0.04(+1.33%)
Feb 25, 2015
2.792
2.839
2.792
2.792
57,322
+0.00(+0.00%)
Feb 24, 2015
2.802
2.839
2.765
2.792
114,250
-0.04(-1.31%)
Feb 23, 2015
2.839
2.839
2.802
2.829
68,835
-0.02(-0.65%)
Feb 20, 2015
2.839
2.876
2.829
2.848
42,230
+0.02(+0.66%)
Feb 19, 2015
2.857
2.894
2.820
2.829
70,744
-0.03(-0.97%)
Feb 18, 2015
2.820
2.867
2.802
2.857
38,268
-0.00(-0.16%)
Feb 17, 2015
2.839
2.876
2.820
2.862
94,437
+0.00(+0.16%)
Feb 13, 2015
2.755
2.857
2.857
2.857
177,214
+0.08(+3.01%)
Feb 12, 2015
2.820
2.831
2.709
2.774
241,465
-0.02(-0.66%)
Feb 11, 2015
2.746
2.848
2.718
2.792
198,064
+0.02(+0.67%)
Feb 10, 2015
2.737
2.802
2.662
2.774
589,171
-0.19(-6.27%)
Feb 09, 2015
3.024
3.108
2.913
2.959
183,343
-0.10(-3.33%)
Feb 06, 2015
3.117
3.145
3.034
3.061
115,106
-0.04(-1.20%)
Feb 05, 2015
3.080
3.126
3.024
3.098
93,259
+0.08(+2.77%)
Feb 04, 2015
2.978
3.052
2.959
3.015
118,624
+0.07(+2.52%)
Feb 03, 2015
2.950
3.061
2.888
2.941
252,064
-0.06(-1.86%)
Feb 02, 2015
3.312
3.525
2.922
2.996
2,211,996
+0.08(+2.87%)
Jan 30, 2015
2.876
2.894
2.876
2.913
44,829
+0.00(+0.00%)
Jan 29, 2015
2.922
2.922
2.876
2.913
44,526
+0.03(+0.96%)
Jan 28, 2015
2.885
2.904
2.839
2.885
80,184
+0.01(+0.32%)
Jan 27, 2015
2.857
2.876
2.829
2.876
49,833
-0.05(-1.59%)
Jan 26, 2015
2.885
2.931
2.857
2.922
46,434
+0.03(+0.96%)
Jan 23, 2015
2.857
2.913
2.848
2.894
69,420
+0.02(+0.65%)
Jan 22, 2015
2.941
2.950
2.867
2.876
89,904
-0.05(-1.59%)
Jan 21, 2015
2.941
3.034
2.922
2.922
105,867
-0.06(-1.87%)
Jan 20, 2015
2.969
3.006
2.941
2.978
74,565
-0.07(-2.43%)
Jan 16, 2015
3.024
3.089
2.996
3.052
64,246
+0.02(+0.61%)
Jan 15, 2015
3.163
3.210
3.015
3.034
215,715
-0.06(-2.10%)
Jan 14, 2015
2.932
3.108
2.922
3.098
337,237
+0.19(+6.71%)
Jan 13, 2015
2.839
2.941
2.839
2.904
145,107
+0.03(+0.97%)
Jan 12, 2015
2.876
2.950
2.829
2.876
70,444
+0.00(+0.00%)
Jan 09, 2015
2.829
2.922
2.829
2.876
35,508
-0.01(-0.32%)
Jan 08, 2015
2.947
2.947
2.829
2.885
52,201
-0.02(-0.64%)
Jan 07, 2015
2.811
2.941
2.811
2.904
105,506
+0.10(+3.64%)
Jan 06, 2015
2.802
2.829
2.765
2.802
75,414
+0.07(+2.72%)
Jan 05, 2015
2.811
2.811
2.727
2.727
120,181
-0.09(-3.29%)
Jan 02, 2015
2.811
2.885
2.755
2.820
67,041
+0.03(+1.00%)
Dec 31, 2014
2.765
2.792
2.792
2.792
195,431
-0.01(-0.33%)
Dec 30, 2014
2.774
2.820
2.774
2.802
249,962
-0.06(-1.95%)
Dec 29, 2014
2.755
2.867
2.737
2.857
133,217
+0.06(+1.99%)
Dec 26, 2014
2.820
2.820
2.783
2.802
82,209
-0.03(-0.98%)
Dec 24, 2014
2.792
2.829
2.829
2.829
25,870
+0.03(+0.99%)
Dec 23, 2014
2.820
2.848
2.802
2.802
147,547
-0.05(-1.63%)
Dec 22, 2014
2.894
2.922
2.811
2.848
68,546
+0.00(+0.00%)
Dec 19, 2014
2.876
2.894
2.802
2.848
103,497
-0.04(-1.29%)
Dec 18, 2014
2.950
2.978
2.811
2.885
170,119
-0.03(-0.96%)
Dec 17, 2014
2.857
2.941
2.820
2.913
137,185
+0.08(+2.95%)
Dec 16, 2014
2.802
2.885
2.774
2.829
83,750
-0.05(-1.61%)
Dec 15, 2014
2.904
2.950
2.802
2.876
79,097
+0.06(+2.31%)
Dec 12, 2014
2.820
2.922
2.738
2.811
64,522
-0.05(-1.62%)
Dec 11, 2014
2.876
2.913
2.848
2.857
78,228
+0.03(+0.98%)
Dec 10, 2014
2.839
2.959
2.811
2.829
90,955
-0.05(-1.61%)
Dec 09, 2014
2.876
3.034
2.820
2.876
395,021
+0.09(+3.33%)
Dec 08, 2014
2.885
2.894
2.737
2.783
105,992
-0.10(-3.54%)
Dec 05, 2014
2.876
2.969
2.857
2.885
134,809
+0.01(+0.32%)
Dec 04, 2014
2.829
2.876
2.783
2.876
191,133
+0.09(+3.33%)
Dec 03, 2014
2.765
2.829
2.709
2.783
101,666
+0.08(+3.09%)
Dec 02, 2014
2.783
2.811
2.653
2.700
159,961
-0.01(-0.34%)
Dec 01, 2014
2.867
2.876
2.690
2.709
218,778
-0.16(-5.50%)
Nov 28, 2014
3.006
3.006
2.852
2.867
118,785
-0.14(-4.63%)
Nov 26, 2014
2.876
3.006
3.006
3.006
256,551
+0.13(+4.52%)
Nov 25, 2014
2.996
3.043
2.839
2.876
643,754
+0.08(+2.99%)
Nov 24, 2014
2.867
2.876
2.662
2.792
446,536
+0.09(+3.44%)
Nov 21, 2014
2.755
2.755
2.635
2.700
57,686
-0.02(-0.68%)
Nov 20, 2014
2.718
2.774
2.690
2.718
65,169
+0.01(+0.34%)
Nov 19, 2014
2.700
2.746
2.635
2.709
254,184
+0.02(+0.69%)
Nov 18, 2014
2.718
2.765
2.690
2.690
98,231
-0.07(-2.68%)
Nov 17, 2014
2.755
2.857
2.690
2.765
65,125
-0.06(-2.30%)
Nov 14, 2014
2.709
2.839
2.700
2.829
103,486
+0.09(+3.39%)
Nov 13, 2014
2.932
2.932
2.718
2.737
178,792
-0.09(-3.28%)
Nov 12, 2014
2.644
2.857
2.551
2.829
374,971
+0.13(+4.81%)
Nov 11, 2014
2.829
2.848
2.635
2.700
623,464
-0.17(-5.83%)
Nov 10, 2014
2.932
2.941
2.857
2.867
123,792
-0.12(-4.04%)
Nov 07, 2014
2.996
2.996
2.913
2.987
92,832
-0.01(-0.31%)
Nov 06, 2014
3.043
3.043
2.876
2.996
174,478
-0.05(-1.52%)
Nov 05, 2014
2.950
3.061
2.905
3.043
227,981
+0.14(+4.79%)
Nov 04, 2014
2.969
3.034
2.811
2.904
514,447
-0.06(-2.19%)
Nov 03, 2014
3.098
3.117
2.885
2.969
338,328
-0.10(-3.32%)
Oct 31, 2014
3.089
3.173
3.043
3.071
198,053
+0.01(+0.30%)
Oct 30, 2014
3.293
3.312
3.043
3.061
369,749
-0.29(-8.59%)
Oct 29, 2014
3.414
3.479
3.275
3.349
396,733
-0.32(-8.61%)
Oct 28, 2014
3.599
3.729
3.599
3.664
423,727
+0.09(+2.60%)
Oct 27, 2014
3.405
3.674
3.442
3.572
191,237
+0.13(+3.77%)
Oct 24, 2014
3.497
3.618
3.442
3.442
150,427
-0.06(-1.85%)
Oct 23, 2014
3.358
3.525
3.358
3.507
94,937
+0.19(+5.59%)
Oct 22, 2014
3.460
3.460
3.321
3.321
88,940
-0.16(-4.53%)
Oct 21, 2014
3.423
3.516
3.330
3.479
168,946
+0.12(+3.59%)
Oct 20, 2014
3.256
3.423
3.256
3.358
81,561
+0.10(+3.13%)
Oct 17, 2014
3.219
3.340
3.219
3.256
133,916
+0.06(+1.74%)
Oct 16, 2014
3.015
3.210
3.015
3.201
119,548
+0.10(+3.30%)
Oct 15, 2014
3.034
3.163
2.978
3.098
180,170
+0.01(+0.30%)
Oct 14, 2014
3.145
3.219
3.071
3.089
108,031
-0.03(-0.89%)
Oct 13, 2014
3.098
3.173
3.034
3.117
171,262
+0.03(+0.90%)
Oct 10, 2014
3.275
3.284
3.061
3.089
345,078
-0.21(-6.46%)
Oct 09, 2014
3.432
3.516
3.284
3.303
149,562
-0.19(-5.57%)
Oct 08, 2014
3.293
3.525
3.258
3.497
182,699
+0.19(+5.90%)
Oct 07, 2014
3.275
3.423
3.238
3.303
104,569
-0.03(-0.84%)
Oct 06, 2014
3.432
3.433
3.321
3.330
116,505
-0.12(-3.49%)
Oct 03, 2014
3.349
3.460
3.349
3.451
94,795
+0.11(+3.33%)
Oct 02, 2014
3.349
3.386
3.201
3.340
223,771
+0.00(+0.00%)
Oct 01, 2014
3.553
3.572
3.284
3.340
376,722
-0.31(-8.40%)
Sep 30, 2014
3.423
3.678
3.349
3.646
542,013
+0.23(+6.79%)
Sep 29, 2014
3.321
3.479
3.293
3.414
263,923
+0.06(+1.94%)
Sep 26, 2014
3.312
3.377
3.247
3.349
191,133
+0.03(+0.84%)
Sep 25, 2014
3.293
3.330
3.229
3.321
208,648
+0.03(+0.85%)
Sep 24, 2014
3.265
3.340
3.201
3.293
172,571
+0.07(+2.31%)
Sep 23, 2014
3.265
3.386
3.201
3.219
642,252
+0.00(+0.00%)
Sep 22, 2014
3.368
3.368
3.182
3.219
394,970
-0.14(-4.14%)
Sep 19, 2014
3.386
3.516
3.358
3.358
289,355
-0.06(-1.63%)
Sep 18, 2014
3.497
3.553
3.358
3.414
251,541
-0.05(-1.34%)
Sep 17, 2014
3.479
3.609
3.451
3.460
443,196
+0.05(+1.36%)
Sep 16, 2014
3.414
3.516
3.358
3.414
266,351
-0.05(-1.34%)
Sep 15, 2014
3.655
3.665
3.389
3.460
764,208
-0.20(-5.57%)
Sep 12, 2014
3.766
3.804
3.646
3.664
340,560
-0.07(-1.98%)
Sep 11, 2014
3.831
3.850
3.711
3.739
781,605
-0.11(-2.89%)
Sep 10, 2014
4.128
4.360
3.766
3.850
4,987,829
+0.20(+5.60%)
Sep 09, 2014
3.748
3.757
3.590
3.646
524,859
-0.07(-1.99%)
Sep 08, 2014
3.915
3.971
3.692
3.720
518,979
-0.18(-4.52%)
Sep 05, 2014
4.100
4.110
3.804
3.896
452,415
-0.21(-5.19%)
Sep 04, 2014
4.045
4.240
3.961
4.110
1,190,085
+0.16(+3.99%)
Sep 03, 2014
3.850
4.304
3.850
3.952
1,532,716
+0.10(+2.65%)
Sep 02, 2014
3.757
3.989
3.739
3.850
633,983
+0.08(+2.22%)
Aug 29, 2014
3.868
3.766
3.766
3.766
318,641
-0.08(-2.17%)
Aug 28, 2014
3.739
3.971
3.646
3.850
538,768
+0.09(+2.47%)
Aug 27, 2014
3.627
3.804
3.618
3.757
393,637
+0.10(+2.79%)
Aug 26, 2014
3.572
3.731
3.562
3.655
394,842
+0.05(+1.29%)
Aug 25, 2014
3.748
3.748
3.572
3.609
647,363
-0.23(-6.04%)
Aug 22, 2014
3.859
4.054
3.804
3.841
822,645
+0.01(+0.24%)
Aug 21, 2014
3.646
3.943
3.581
3.831
2,178,507
+0.33(+9.55%)
Aug 20, 2014
3.418
3.553
3.414
3.497
321,992
+0.06(+1.62%)
Aug 19, 2014
3.395
3.460
3.340
3.442
208,224
+0.05(+1.37%)
Aug 18, 2014
3.451
3.544
3.395
3.395
230,435
-0.08(-2.40%)
Aug 15, 2014
3.590
3.655
3.442
3.479
378,492
-0.06(-1.57%)
Aug 14, 2014
3.386
3.567
3.377
3.534
422,370
+0.14(+4.10%)
Aug 13, 2014
3.386
3.488
3.349
3.395
524,896
+0.07(+2.23%)
Aug 12, 2014
3.349
3.460
3.293
3.321
249,437
+0.00(+0.00%)
Aug 11, 2014
3.312
3.377
3.238
3.321
233,714
+0.05(+1.42%)
Aug 08, 2014
3.238
3.312
3.201
3.275
314,935
+0.00(+0.00%)
Aug 07, 2014
3.330
3.414
3.247
3.275
300,028
+0.06(+1.73%)
Aug 06, 2014
3.247
3.284
3.201
3.219
246,757
-0.07(-2.25%)
Aug 05, 2014
3.247
3.377
3.247
3.293
193,324
+0.03(+0.85%)
Aug 04, 2014
3.414
3.460
3.247
3.265
434,989
-0.10(-3.03%)
Aug 01, 2014
3.423
3.470
3.265
3.368
482,685
-0.07(-2.16%)
Jul 31, 2014
3.479
3.543
3.368
3.442
557,046
-0.04(-1.07%)
Jul 30, 2014
3.618
3.655
3.442
3.479
617,761
-0.18(-4.82%)
Jul 29, 2014
3.729
4.035
3.618
3.655
6,857,040
+0.47(+14.87%)
Jul 28, 2014
3.312
3.340
3.126
3.182
367,914
-0.07(-2.28%)
Jul 25, 2014
3.256
3.284
3.173
3.256
173,025
-0.01(-0.28%)
Jul 24, 2014
3.330
3.423
3.247
3.265
391,491
-0.07(-2.22%)
Jul 23, 2014
3.386
3.395
3.312
3.340
239,567
-0.06(-1.64%)
Jul 22, 2014
3.516
3.572
3.377
3.395
431,188
-0.15(-4.19%)
Jul 21, 2014
3.405
3.711
3.386
3.544
1,140,577
+0.19(+5.82%)
Jul 18, 2014
3.330
3.432
3.238
3.349
636,261
-0.04(-1.10%)
Jul 17, 2014
3.534
3.618
3.368
3.386
465,788
-0.07(-2.14%)
Jul 16, 2014
3.748
3.748
3.432
3.460
592,115
-0.20(-5.57%)
Jul 15, 2014
3.794
3.841
3.653
3.664
344,355
-0.18(-4.59%)
Jul 14, 2014
3.878
3.943
3.748
3.841
365,407
-0.04(-0.96%)
Jul 11, 2014
3.683
4.100
3.683
3.878
1,652,844
+0.17(+4.50%)
Jul 10, 2014
3.757
3.878
3.618
3.711
768,012
-0.20(-5.21%)
Jul 09, 2014
4.128
4.332
3.757
3.915
3,412,410
+0.08(+2.18%)
Jul 08, 2014
4.202
4.369
3.804
3.831
7,020,692
-0.83(-17.73%)
Jul 07, 2014
3.201
4.768
3.173
4.657
22,513,502
+1.69(+56.88%)
Jul 03, 2014
3.043
3.043
2.950
2.969
37,081
-0.07(-2.44%)
Jul 02, 2014
3.098
3.173
2.987
3.043
161,330
-0.05(-1.50%)
Jul 01, 2014
2.941
3.303
2.922
3.089
556,986
+0.13(+4.39%)
Jun 30, 2014
3.006
3.006
2.922
2.959
109,511
-0.10(-3.33%)
Jun 27, 2014
3.098
3.145
3.034
3.061
41,931
-0.05(-1.49%)
Jun 26, 2014
2.987
3.117
2.969
3.108
103,384
+0.07(+2.45%)
Jun 25, 2014
2.969
3.052
2.932
3.034
38,974
+0.06(+1.87%)
Jun 24, 2014
3.136
3.136
2.959
2.978
176,675
-0.14(-4.46%)
Jun 23, 2014
2.969
3.201
2.969
3.117
294,391
+0.19(+6.33%)
Jun 20, 2014
2.904
2.932
2.867
2.932
33,141
+0.04(+1.28%)
Jun 19, 2014
2.913
2.969
2.867
2.894
51,936
-0.03(-0.95%)
Jun 18, 2014
2.839
2.922
2.820
2.922
67,312
+0.05(+1.61%)
Jun 17, 2014
2.792
2.885
2.792
2.876
60,420
+0.06(+1.97%)
Jun 16, 2014
2.820
2.876
2.765
2.820
114,163
-0.08(-2.88%)
Jun 13, 2014
2.894
2.922
2.811
2.904
32,844
-0.01(-0.32%)
Jun 12, 2014
2.857
2.941
2.857
2.913
88,806
+0.05(+1.62%)
Jun 11, 2014
2.950
2.950
2.857
2.867
143,883
-0.06(-2.22%)
Jun 10, 2014
2.987
3.015
2.903
2.932
156,665
-0.15(-4.82%)
Jun 06, 2014
2.996
3.198
2.996
3.080
126,669
+0.10(+3.43%)
Jun 05, 2014
2.969
3.031
2.969
2.978
66,253
+0.00(+0.00%)
Jun 04, 2014
2.959
3.006
2.932
2.978
43,823
+0.05(+1.58%)
Jun 03, 2014
2.978
3.015
2.922
2.932
41,921
-0.05(-1.56%)
Jun 02, 2014
2.978
3.015
2.959
2.978
35,259
-0.04(-1.23%)
May 30, 2014
2.950
3.043
2.950
3.015
119,343
+0.06(+1.88%)
May 29, 2014
2.996
3.043
2.932
2.959
113,494
-0.04(-1.24%)
May 28, 2014
2.987
3.173
2.950
2.996
367,320
-0.01(-0.31%)
May 27, 2014
3.006
3.080
2.932
3.006
119,816
+0.01(+0.31%)
May 23, 2014
2.978
2.996
2.996
2.996
139,702
-0.05(-1.52%)
May 22, 2014
3.071
3.117
2.996
3.043
63,271
-0.04(-1.20%)
May 21, 2014
3.089
3.117
3.080
3.080
51,074
-0.05(-1.63%)
May 20, 2014
3.098
3.182
3.089
3.131
69,572
-0.05(-1.60%)
May 19, 2014
3.136
3.219
3.089
3.182
71,884
+0.01(+0.29%)
May 16, 2014
3.163
3.293
3.108
3.173
64,462
+0.02(+0.59%)
May 15, 2014
3.219
3.275
3.089
3.154
121,121
-0.14(-4.23%)
May 14, 2014
3.145
3.406
3.101
3.293
265,584
+0.14(+4.41%)
May 13, 2014
3.145
3.154
3.071
3.154
36,557
+0.04(+1.19%)
May 12, 2014
2.922
3.173
2.922
3.117
164,022
+0.17(+5.66%)
May 09, 2014
2.959
2.987
2.913
2.950
97,614
-0.01(-0.31%)
May 08, 2014
2.978
3.034
2.950
2.959
48,675
-0.04(-1.24%)
May 07, 2014
3.071
3.089
2.978
2.996
56,733
-0.11(-3.58%)
May 06, 2014
3.145
3.228
3.072
3.108
105,278
-0.06(-2.05%)
May 05, 2014
2.996
3.173
2.950
3.173
131,379
+0.13(+4.27%)
May 02, 2014
3.043
3.096
2.987
3.043
76,793
+0.02(+0.61%)
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.