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
+2.03 (+2.01%)
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, 2019
9.879
9.976
9.426
9.628
200,885
-0.24(-2.44%)
Apr 29, 2019
9.966
10.04
9.812
9.869
174,404
-0.06(-0.58%)
Apr 26, 2019
10.06
10.09
9.676
9.927
335,007
-0.20(-2.00%)
Apr 25, 2019
10.52
10.57
9.956
10.13
227,978
-0.31(-2.96%)
Apr 24, 2019
10.27
10.85
10.25
10.44
312,878
+0.22(+2.17%)
Apr 23, 2019
10.01
10.30
9.947
10.22
178,582
+0.24(+2.42%)
Apr 22, 2019
9.648
10.06
9.648
9.976
207,052
+0.25(+2.58%)
Apr 18, 2019
10.14
10.17
9.665
9.725
361,646
-0.45(-4.46%)
Apr 17, 2019
10.42
10.58
10.16
10.18
247,545
-0.14(-1.40%)
Apr 16, 2019
10.17
10.54
10.16
10.32
229,753
+0.14(+1.33%)
Apr 15, 2019
10.32
10.33
9.976
10.19
238,150
-0.07(-0.66%)
Apr 12, 2019
10.52
10.54
10.13
10.26
200,361
-0.09(-0.84%)
Apr 11, 2019
9.657
10.44
9.648
10.34
634,745
+0.51(+5.20%)
Apr 10, 2019
10.02
10.08
9.792
9.831
310,502
-0.11(-1.07%)
Apr 09, 2019
10.07
10.19
9.797
9.937
221,475
-0.11(-1.06%)
Apr 08, 2019
9.831
10.13
9.763
10.04
635,633
+0.59(+6.22%)
Apr 05, 2019
9.348
9.628
9.310
9.455
376,675
+0.11(+1.14%)
Apr 04, 2019
9.638
9.725
9.242
9.348
315,970
-0.12(-1.22%)
Apr 03, 2019
8.924
9.850
8.924
9.464
654,107
+0.61(+6.86%)
Apr 02, 2019
8.895
9.059
8.799
8.856
265,446
+0.03(+0.33%)
Apr 01, 2019
8.596
8.905
8.596
8.828
259,415
+0.22(+2.58%)
Mar 29, 2019
8.712
8.779
8.586
8.606
95,464
-0.01(-0.11%)
Mar 28, 2019
8.393
8.635
8.326
8.615
82,902
+0.15(+1.82%)
Mar 27, 2019
8.528
8.528
8.364
8.461
58,932
-0.08(-0.90%)
Mar 26, 2019
8.451
8.654
8.451
8.538
78,942
+0.12(+1.37%)
Mar 25, 2019
8.471
8.586
8.335
8.422
178,733
-0.27(-3.11%)
Mar 22, 2019
8.760
8.770
8.538
8.692
90,074
-0.10(-1.10%)
Mar 21, 2019
8.625
8.856
8.625
8.789
75,985
+0.13(+1.45%)
Mar 20, 2019
8.789
8.837
8.499
8.664
97,267
-0.11(-1.21%)
Mar 19, 2019
8.876
8.943
8.683
8.770
91,519
-0.06(-0.66%)
Mar 18, 2019
8.847
9.291
8.702
8.828
315,594
+0.01(+0.11%)
Mar 15, 2019
8.596
8.914
8.490
8.818
305,155
+0.22(+2.58%)
Mar 14, 2019
8.644
8.644
8.393
8.596
129,888
-0.07(-0.78%)
Mar 13, 2019
8.692
8.750
8.603
8.664
160,629
+0.13(+1.47%)
Mar 12, 2019
8.413
8.731
8.384
8.538
97,825
+0.21(+2.55%)
Mar 11, 2019
8.268
8.393
8.239
8.326
80,065
+0.11(+1.29%)
Mar 08, 2019
8.152
8.239
8.027
8.220
95,671
+0.02(+0.24%)
Mar 07, 2019
8.393
8.442
8.104
8.200
131,230
-0.23(-2.75%)
Mar 06, 2019
8.702
8.750
8.258
8.432
152,835
+0.17(+2.10%)
Mar 05, 2019
8.326
8.326
8.220
8.258
63,345
-0.03(-0.35%)
Mar 04, 2019
8.557
8.567
7.983
8.287
237,534
-0.15(-1.83%)
Mar 01, 2019
8.432
8.499
8.384
8.442
47,473
+0.06(+0.69%)
Feb 28, 2019
8.596
8.612
8.345
8.384
71,350
-0.15(-1.81%)
Feb 27, 2019
8.461
8.644
8.316
8.538
153,324
+0.01(+0.11%)
Feb 26, 2019
8.654
8.750
8.519
8.528
165,562
-0.32(-3.60%)
Feb 25, 2019
8.953
9.011
8.760
8.847
126,497
-0.04(-0.43%)
Feb 22, 2019
8.876
8.972
8.847
8.885
68,722
+0.03(+0.33%)
Feb 21, 2019
8.702
8.934
8.702
8.856
113,622
-0.05(-0.54%)
Feb 20, 2019
8.818
9.011
8.760
8.905
218,418
+0.08(+0.87%)
Feb 19, 2019
8.799
8.895
8.712
8.828
188,062
-0.02(-0.22%)
Feb 15, 2019
8.828
9.011
8.741
8.847
323,605
+0.10(+1.10%)
Feb 14, 2019
8.654
8.789
8.519
8.750
298,477
+0.00(+0.00%)
Feb 13, 2019
8.065
8.876
7.940
8.750
503,344
+0.88(+11.15%)
Feb 12, 2019
7.747
7.872
7.554
7.872
251,247
+0.24(+3.16%)
Feb 11, 2019
7.718
8.065
7.525
7.631
607,671
+0.51(+7.18%)
Feb 08, 2019
6.975
7.168
6.975
7.120
172,168
+0.13(+1.79%)
Feb 07, 2019
7.342
7.342
6.927
6.994
454,451
-0.44(-5.97%)
Feb 06, 2019
7.535
7.554
7.332
7.438
203,164
-0.11(-1.41%)
Feb 05, 2019
7.506
7.660
7.342
7.544
215,978
+0.19(+2.62%)
Feb 04, 2019
7.158
7.400
7.158
7.351
294,868
+0.23(+3.25%)
Feb 01, 2019
6.927
7.168
6.908
7.120
217,153
+0.22(+3.22%)
Jan 31, 2019
6.917
6.984
6.802
6.898
396,297
+0.11(+1.56%)
Jan 30, 2019
6.773
6.869
6.705
6.792
474,571
+0.04(+0.57%)
Jan 29, 2019
6.802
6.802
6.724
6.753
73,225
-0.04(-0.57%)
Jan 28, 2019
6.840
6.888
6.705
6.792
148,136
-0.06(-0.84%)
Jan 25, 2019
6.946
7.110
6.811
6.850
175,381
-0.07(-0.98%)
Jan 24, 2019
6.782
6.942
6.773
6.917
65,791
+0.12(+1.70%)
Jan 23, 2019
6.869
6.879
6.724
6.802
96,323
-0.07(-0.98%)
Jan 22, 2019
6.802
6.946
6.715
6.869
240,695
+0.09(+1.28%)
Jan 18, 2019
6.753
6.802
6.691
6.782
219,122
+0.14(+2.03%)
Jan 17, 2019
6.724
6.724
6.647
6.647
58,427
-0.11(-1.57%)
Jan 16, 2019
6.792
6.821
6.695
6.753
94,295
-0.08(-1.13%)
Jan 15, 2019
6.830
6.932
6.792
6.830
115,690
-0.02(-0.28%)
Jan 14, 2019
6.917
7.043
6.773
6.850
204,241
+0.20(+3.05%)
Jan 11, 2019
6.724
6.724
6.580
6.647
30,474
-0.08(-1.15%)
Jan 10, 2019
6.695
6.773
6.618
6.724
59,882
+0.03(+0.43%)
Jan 09, 2019
6.666
6.753
6.647
6.695
62,795
+0.00(+0.00%)
Jan 08, 2019
6.753
6.763
6.638
6.695
73,057
-0.08(-1.14%)
Jan 07, 2019
6.609
6.830
6.589
6.773
167,479
+0.11(+1.59%)
Jan 04, 2019
6.541
6.850
6.502
6.666
89,763
+0.18(+2.83%)
Jan 03, 2019
6.580
6.628
6.358
6.483
77,793
-0.25(-3.72%)
Jan 02, 2019
6.445
6.802
6.329
6.734
135,199
+0.20(+3.10%)
Dec 31, 2018
6.406
6.551
6.367
6.531
116,609
+0.07(+1.04%)
Dec 28, 2018
6.464
6.589
6.396
6.464
92,562
+0.03(+0.45%)
Dec 27, 2018
6.367
6.464
6.271
6.435
100,518
-0.13(-1.91%)
Dec 26, 2018
6.184
6.599
6.145
6.560
172,522
+0.37(+5.92%)
Dec 24, 2018
6.203
6.377
6.068
6.194
152,784
-0.27(-4.18%)
Dec 21, 2018
7.043
7.101
6.242
6.464
406,424
-0.55(-7.84%)
Dec 20, 2018
7.255
7.332
6.975
7.014
99,231
-0.33(-4.47%)
Dec 19, 2018
7.419
7.541
7.226
7.342
59,382
-0.02(-0.26%)
Dec 18, 2018
7.477
7.641
7.332
7.361
67,142
-0.11(-1.42%)
Dec 17, 2018
7.622
7.651
7.455
7.467
57,292
-0.25(-3.25%)
Dec 14, 2018
7.747
7.863
7.689
7.718
40,943
-0.04(-0.50%)
Dec 13, 2018
7.795
7.824
7.708
7.757
56,638
-0.01(-0.12%)
Dec 12, 2018
7.670
7.911
7.670
7.766
106,084
+0.12(+1.51%)
Dec 11, 2018
7.766
7.805
7.629
7.651
53,248
+0.00(+0.00%)
Dec 10, 2018
7.602
7.776
7.564
7.651
92,259
+0.05(+0.63%)
Dec 07, 2018
7.786
7.921
7.564
7.602
66,856
-0.19(-2.48%)
Dec 06, 2018
7.901
7.921
7.718
7.795
80,718
-0.16(-2.06%)
Dec 04, 2018
8.229
8.229
7.930
7.959
81,367
-0.36(-4.29%)
Dec 03, 2018
8.364
8.586
8.123
8.316
155,366
+0.16(+2.01%)
Nov 30, 2018
7.911
8.191
7.882
8.152
111,738
+0.27(+3.43%)
Nov 29, 2018
7.892
7.911
7.747
7.882
45,450
-0.02(-0.24%)
Nov 28, 2018
7.564
7.969
7.564
7.901
139,301
+0.38(+5.00%)
Nov 27, 2018
7.429
7.564
7.390
7.525
99,387
+0.02(+0.26%)
Nov 26, 2018
7.448
7.525
7.380
7.506
52,142
+0.13(+1.70%)
Nov 23, 2018
7.371
7.467
7.052
7.380
14,926
+0.04(+0.53%)
Nov 21, 2018
7.342
7.342
7.342
0
+0.01(+0.13%)
Nov 20, 2018
7.178
7.409
7.130
7.332
88,146
+0.00(+0.00%)
Nov 19, 2018
7.535
7.593
7.245
7.332
63,657
-0.23(-3.06%)
Nov 16, 2018
7.477
7.631
7.390
7.564
33,272
-0.02(-0.25%)
Nov 15, 2018
7.467
7.641
7.380
7.583
47,172
+0.08(+1.03%)
Nov 14, 2018
7.622
7.670
7.429
7.506
47,270
-0.13(-1.64%)
Nov 13, 2018
7.699
7.863
7.595
7.631
95,318
-0.06(-0.75%)
Nov 12, 2018
7.795
7.815
7.583
7.689
98,846
-0.24(-3.04%)
Nov 09, 2018
7.930
8.007
7.651
7.930
121,792
-0.14(-1.79%)
Nov 08, 2018
7.766
8.123
7.718
8.075
157,481
+0.36(+4.63%)
Nov 07, 2018
7.708
7.776
7.631
7.718
105,713
+0.07(+0.88%)
Nov 06, 2018
7.805
7.853
7.506
7.651
106,921
-0.18(-2.34%)
Nov 05, 2018
7.834
8.027
7.670
7.834
177,859
-0.03(-0.37%)
Nov 02, 2018
8.075
8.123
7.863
7.863
95,775
-0.12(-1.45%)
Nov 01, 2018
7.718
7.979
7.535
7.979
275,235
+0.29(+3.76%)
Oct 31, 2018
8.181
8.519
7.578
7.689
458,965
+0.10(+1.27%)
Oct 30, 2018
7.139
7.670
7.074
7.593
187,452
+0.38(+5.21%)
Oct 29, 2018
7.158
7.284
7.072
7.216
214,382
+0.18(+2.61%)
Oct 26, 2018
6.850
7.322
6.802
7.033
142,523
+0.06(+0.83%)
Oct 25, 2018
6.753
7.023
6.734
6.975
140,257
+0.26(+3.88%)
Oct 24, 2018
6.946
6.946
6.589
6.715
157,883
-0.30(-4.26%)
Oct 23, 2018
6.840
7.158
6.715
7.014
90,290
+0.02(+0.28%)
Oct 22, 2018
7.130
7.130
6.869
6.994
70,678
+0.07(+0.97%)
Oct 19, 2018
7.168
7.467
6.908
6.927
114,536
-0.26(-3.62%)
Oct 18, 2018
7.197
7.284
7.101
7.187
169,699
-0.07(-0.93%)
Oct 17, 2018
7.419
7.448
7.187
7.255
80,987
-0.17(-2.34%)
Oct 16, 2018
7.255
7.515
7.187
7.429
156,789
+0.29(+4.05%)
Oct 15, 2018
7.187
7.214
7.043
7.139
158,303
-0.01(-0.13%)
Oct 12, 2018
7.120
7.342
7.043
7.149
94,324
+0.15(+2.21%)
Oct 11, 2018
7.284
7.438
6.946
6.994
216,628
-0.40(-5.35%)
Oct 10, 2018
7.506
7.660
7.351
7.390
280,762
-0.21(-2.79%)
Oct 09, 2018
7.766
7.824
7.544
7.602
269,857
-0.29(-3.67%)
Oct 08, 2018
7.930
7.959
7.786
7.892
177,084
-0.08(-0.97%)
Oct 05, 2018
8.364
8.432
7.776
7.969
164,186
-0.40(-4.73%)
Oct 04, 2018
8.403
8.403
8.191
8.364
146,598
-0.08(-0.91%)
Oct 03, 2018
8.471
8.548
8.393
8.442
95,226
+0.05(+0.57%)
Oct 02, 2018
8.307
8.422
8.229
8.393
149,436
+0.14(+1.75%)
Oct 01, 2018
8.268
8.519
8.104
8.249
121,372
-0.02(-0.23%)
Sep 28, 2018
8.548
8.645
8.215
8.268
127,700
-0.22(-2.61%)
Sep 27, 2018
8.683
8.866
8.374
8.490
317,949
+0.00(+0.00%)
Sep 26, 2018
8.065
8.644
8.065
8.490
292,406
+0.54(+6.80%)
Sep 25, 2018
7.882
8.007
7.689
7.950
154,764
+0.11(+1.35%)
Sep 24, 2018
7.805
7.863
7.718
7.843
125,908
-0.01(-0.12%)
Sep 21, 2018
7.892
7.901
7.786
7.853
96,708
-0.07(-0.85%)
Sep 20, 2018
7.901
7.969
7.843
7.921
97,468
+0.02(+0.24%)
Sep 19, 2018
8.036
8.094
7.718
7.901
197,347
-0.12(-1.44%)
Sep 18, 2018
8.007
8.143
7.757
8.017
161,960
-0.03(-0.36%)
Sep 17, 2018
8.403
8.461
7.670
8.046
337,486
-0.36(-4.25%)
Sep 14, 2018
8.316
8.548
8.297
8.403
125,524
+0.04(+0.46%)
Sep 13, 2018
8.335
8.577
8.307
8.364
141,652
+0.05(+0.58%)
Sep 12, 2018
8.490
8.509
8.075
8.316
197,225
-0.15(-1.82%)
Sep 11, 2018
8.297
8.538
8.279
8.471
186,774
+0.11(+1.27%)
Sep 10, 2018
8.499
8.625
8.307
8.364
213,393
-0.15(-1.81%)
Sep 07, 2018
8.548
8.683
8.519
8.519
199,739
-0.12(-1.34%)
Sep 06, 2018
9.310
9.310
8.200
8.635
595,922
-0.76(-8.11%)
Sep 05, 2018
9.455
9.493
9.194
9.397
211,113
-0.17(-1.81%)
Sep 04, 2018
9.783
9.783
9.426
9.570
183,640
-0.20(-2.07%)
Aug 31, 2018
9.773
9.773
9.773
0
+0.11(+1.10%)
Aug 30, 2018
9.464
9.792
9.406
9.667
205,596
+0.07(+0.70%)
Aug 29, 2018
9.850
9.879
9.213
9.599
650,438
-0.31(-3.12%)
Aug 28, 2018
10.12
10.20
9.879
9.908
317,942
-0.11(-1.06%)
Aug 27, 2018
10.08
10.17
9.976
10.01
268,011
-0.04(-0.38%)
Aug 24, 2018
10.03
10.28
9.980
10.05
280,174
+0.08(+0.77%)
Aug 23, 2018
9.947
10.15
9.927
9.976
238,891
+0.03(+0.29%)
Aug 22, 2018
9.812
10.23
9.812
9.947
403,119
+0.24(+2.49%)
Aug 21, 2018
10.37
10.41
9.532
9.705
848,791
-0.69(-6.68%)
Aug 20, 2018
10.06
10.72
9.985
10.40
921,732
+0.41(+4.15%)
Aug 17, 2018
9.744
10.37
9.648
9.985
761,022
+0.09(+0.88%)
Aug 16, 2018
8.972
10.00
8.918
9.898
956,084
+0.89(+9.85%)
Aug 15, 2018
8.992
9.194
8.828
9.011
168,189
-0.06(-0.64%)
Aug 14, 2018
9.020
9.271
8.992
9.069
147,240
+0.03(+0.32%)
Aug 13, 2018
8.924
9.165
8.885
9.040
178,357
+0.04(+0.43%)
Aug 10, 2018
8.924
9.117
8.895
9.001
114,536
+0.04(+0.43%)
Aug 09, 2018
8.953
9.020
8.856
8.963
177,853
-0.02(-0.21%)
Aug 08, 2018
8.924
9.040
8.828
8.982
157,333
+0.02(+0.22%)
Aug 07, 2018
8.789
9.213
8.685
8.963
286,406
+0.10(+1.09%)
Aug 06, 2018
8.586
8.914
8.403
8.866
657,757
+0.55(+6.61%)
Aug 03, 2018
8.181
8.422
8.061
8.316
311,270
+0.27(+3.36%)
Aug 02, 2018
7.892
8.191
7.892
8.046
114,929
+0.02(+0.24%)
Aug 01, 2018
7.930
8.056
7.824
8.027
182,574
+0.09(+1.09%)
Jul 31, 2018
8.191
8.191
7.651
7.940
272,250
-0.20(-2.49%)
Jul 30, 2018
8.200
8.200
8.065
8.143
135,884
+0.18(+2.30%)
Jul 27, 2018
8.027
8.065
7.863
7.959
48,509
-0.07(-0.84%)
Jul 26, 2018
7.901
8.142
7.834
8.027
74,354
+0.14(+1.84%)
Jul 25, 2018
7.786
7.940
7.708
7.882
33,623
+0.10(+1.24%)
Jul 24, 2018
7.815
7.863
7.718
7.786
48,151
+0.00(+0.00%)
Jul 23, 2018
7.815
7.815
7.728
7.786
54,455
-0.03(-0.37%)
Jul 20, 2018
7.699
7.863
7.699
7.815
101,894
+0.09(+1.12%)
Jul 19, 2018
7.699
7.757
7.564
7.728
134,006
+0.04(+0.50%)
Jul 18, 2018
7.525
7.776
7.525
7.689
71,456
+0.16(+2.18%)
Jul 17, 2018
7.409
7.525
7.294
7.525
82,314
+0.31(+4.28%)
Jul 16, 2018
7.197
7.226
7.141
7.216
22,456
+0.01(+0.13%)
Jul 13, 2018
7.255
7.313
7.091
7.207
50,071
-0.06(-0.80%)
Jul 12, 2018
7.294
7.149
7.265
32,662
+0.06(+0.80%)
Jul 11, 2018
7.245
7.294
7.139
7.207
76,778
-0.06(-0.80%)
Jul 10, 2018
7.332
7.438
7.187
7.265
46,476
-0.11(-1.44%)
Jul 09, 2018
7.487
7.487
7.197
7.371
97,261
-0.08(-1.04%)
Jul 06, 2018
7.458
7.487
7.409
7.448
48,565
+0.00(+0.00%)
Jul 05, 2018
7.400
7.533
7.400
7.448
38,372
+0.04(+0.52%)
Jul 03, 2018
7.409
7.409
7.409
0
-0.09(-1.16%)
Jul 02, 2018
7.139
7.496
7.139
7.496
69,828
+0.41(+5.71%)
Jun 29, 2018
7.110
7.236
7.081
7.091
33,247
-0.02(-0.27%)
Jun 28, 2018
7.313
7.332
6.946
7.110
96,481
-0.16(-2.25%)
Jun 27, 2018
7.400
7.487
7.255
7.274
36,564
-0.10(-1.31%)
Jun 26, 2018
7.361
7.525
7.361
7.371
22,282
+0.02(+0.26%)
Jun 25, 2018
7.448
7.458
7.255
7.351
75,387
-0.10(-1.30%)
Jun 22, 2018
7.641
7.641
7.409
7.448
80,374
-0.13(-1.66%)
Jun 21, 2018
7.641
7.708
7.506
7.573
91,363
+0.01(+0.13%)
Jun 20, 2018
7.467
7.651
7.409
7.564
78,038
+0.17(+2.35%)
Jun 19, 2018
7.515
7.573
7.361
7.390
79,722
-0.19(-2.54%)
Jun 18, 2018
7.515
7.651
7.477
7.583
100,296
+0.11(+1.42%)
Jun 15, 2018
7.834
7.458
7.477
204,966
-0.36(-4.56%)
Jun 14, 2018
8.027
8.094
7.824
7.834
120,093
-0.19(-2.40%)
Jun 13, 2018
8.326
8.326
7.969
8.027
82,421
-0.30(-3.59%)
Jun 12, 2018
8.297
8.432
8.162
8.326
95,283
+0.04(+0.47%)
Jun 11, 2018
8.152
8.335
8.152
8.287
116,836
+0.16(+2.02%)
Jun 08, 2018
8.056
8.143
7.960
8.123
45,913
+0.07(+0.84%)
Jun 07, 2018
8.133
8.200
7.959
8.056
68,457
-0.07(-0.83%)
Jun 06, 2018
8.143
8.181
8.029
8.123
64,527
-0.07(-0.82%)
Jun 05, 2018
8.027
8.239
8.017
8.191
103,507
+0.16(+2.04%)
Jun 04, 2018
7.843
8.046
7.815
8.027
78,408
+0.18(+2.34%)
Jun 01, 2018
7.834
7.863
7.736
7.843
31,342
+0.06(+0.74%)
May 31, 2018
7.564
7.834
7.564
7.786
59,387
+0.10(+1.25%)
May 30, 2018
7.718
7.824
7.438
7.689
130,677
-0.15(-1.97%)
May 29, 2018
7.747
7.901
7.737
7.843
65,258
-0.03(-0.37%)
May 25, 2018
7.872
7.872
7.872
0
-0.04(-0.49%)
May 24, 2018
7.998
8.007
7.825
7.911
54,469
-0.11(-1.32%)
May 23, 2018
7.921
8.094
7.892
8.017
55,138
+0.02(+0.24%)
May 22, 2018
8.056
8.162
7.969
7.998
54,310
-0.02(-0.24%)
May 21, 2018
7.930
8.056
7.872
8.017
57,557
+0.12(+1.47%)
May 18, 2018
7.901
7.969
7.757
7.901
61,129
+0.00(+0.00%)
May 17, 2018
8.056
8.056
7.892
7.901
100,183
-0.14(-1.80%)
May 16, 2018
7.940
8.085
7.901
8.046
102,786
+0.09(+1.09%)
May 15, 2018
7.805
7.979
7.786
7.959
107,493
+0.17(+2.23%)
May 14, 2018
7.871
7.927
7.681
7.786
178,566
-0.13(-1.68%)
May 11, 2018
8.004
8.153
7.890
7.918
172,891
-0.01(-0.12%)
May 10, 2018
7.748
8.042
7.615
7.928
249,333
+0.21(+2.70%)
May 09, 2018
7.454
7.824
7.378
7.719
513,156
+0.25(+3.30%)
May 08, 2018
6.970
7.519
6.951
7.473
1,069,252
+0.47(+6.78%)
May 07, 2018
6.932
7.112
6.894
6.998
121,314
+0.10(+1.51%)
May 04, 2018
6.828
7.046
6.799
6.894
96,290
+0.10(+1.54%)
May 03, 2018
6.638
6.894
6.638
6.790
177,316
+0.13(+1.99%)
May 02, 2018
6.629
6.885
6.532
6.657
155,072
+0.14(+2.18%)
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.