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
China Finance Online ADR
(NQ:
JRJC
)
N/A
UNCHANGED
Last Price
Updated:
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
5.550
5.650
5.490
5.620
88,075
+0.03(+0.54%)
Apr 28, 2016
5.670
5.680
5.500
5.590
140,873
-0.06(-1.06%)
Apr 27, 2016
5.770
5.790
5.510
5.650
128,351
-0.13(-2.25%)
Apr 26, 2016
5.480
5.780
5.480
5.780
294,885
+0.27(+4.90%)
Apr 25, 2016
5.540
5.650
5.480
5.510
137,975
-0.02(-0.36%)
Apr 22, 2016
5.400
5.580
5.340
5.530
143,974
+0.13(+2.41%)
Apr 21, 2016
5.380
5.410
5.300
5.400
467,079
+0.09(+1.69%)
Apr 20, 2016
5.280
5.410
5.280
5.310
56,787
-0.02(-0.38%)
Apr 19, 2016
5.500
5.624
5.300
5.330
158,461
-0.20(-3.62%)
Apr 18, 2016
5.500
5.640
5.450
5.530
80,064
+0.00(+0.00%)
Apr 15, 2016
5.700
5.727
5.510
5.530
67,832
-0.17(-2.98%)
Apr 14, 2016
5.520
5.800
5.250
5.700
341,310
+0.15(+2.70%)
Apr 13, 2016
5.600
5.880
5.451
5.550
393,695
+0.02(+0.36%)
Apr 12, 2016
6.000
6.050
5.420
5.530
442,572
-0.17(-2.98%)
Apr 11, 2016
5.530
5.870
5.440
5.700
449,872
+0.21(+3.83%)
Apr 08, 2016
5.380
5.550
5.240
5.490
264,133
+0.13(+2.43%)
Apr 07, 2016
5.280
5.420
5.170
5.360
162,143
+0.00(+0.00%)
Apr 06, 2016
5.100
5.559
5.060
5.360
236,152
+0.32(+6.35%)
Apr 05, 2016
5.050
5.050
4.930
5.040
53,711
+0.02(+0.40%)
Apr 04, 2016
5.010
5.090
4.980
5.020
98,085
+0.04(+0.80%)
Apr 01, 2016
5.050
5.140
4.950
4.980
170,579
-0.09(-1.78%)
Mar 31, 2016
5.110
5.150
5.050
5.070
66,998
-0.08(-1.55%)
Mar 30, 2016
5.170
5.250
5.020
5.150
78,679
+0.00(+0.00%)
Mar 29, 2016
5.060
5.190
5.020
5.150
109,770
+0.08(+1.58%)
Mar 28, 2016
5.220
5.220
5.020
5.070
85,336
-0.11(-2.12%)
Mar 24, 2016
5.150
5.180
5.180
5.180
174,300
+0.03(+0.58%)
Mar 23, 2016
5.246
5.260
5.090
5.150
143,620
-0.12(-2.28%)
Mar 22, 2016
5.220
5.340
5.200
5.270
116,297
-0.05(-0.94%)
Mar 21, 2016
5.380
5.500
5.210
5.320
137,042
-0.04(-0.75%)
Mar 18, 2016
5.250
5.500
5.250
5.360
214,441
+0.16(+3.08%)
Mar 17, 2016
5.186
5.350
5.100
5.200
123,971
+0.13(+2.56%)
Mar 16, 2016
5.200
5.200
5.050
5.070
109,411
-0.11(-2.12%)
Mar 15, 2016
5.460
5.510
5.120
5.180
261,533
-0.29(-5.30%)
Mar 14, 2016
5.220
5.620
5.220
5.470
307,672
+0.20(+3.80%)
Mar 11, 2016
5.080
5.270
5.050
5.270
97,880
+0.20(+3.94%)
Mar 10, 2016
5.158
5.158
4.990
5.070
101,692
-0.06(-1.27%)
Mar 09, 2016
5.030
5.150
4.920
5.135
86,216
+0.12(+2.29%)
Mar 08, 2016
5.100
5.150
5.020
5.020
46,103
-0.12(-2.33%)
Mar 07, 2016
5.200
5.200
5.050
5.140
56,645
-0.02(-0.39%)
Mar 04, 2016
5.310
5.310
5.060
5.160
88,323
-0.15(-2.82%)
Mar 03, 2016
5.390
5.390
5.190
5.310
167,852
-0.06(-1.12%)
Mar 02, 2016
5.260
5.370
5.260
5.370
31,289
+0.16(+3.07%)
Mar 01, 2016
5.300
5.440
5.210
5.210
67,836
-0.03(-0.57%)
Feb 29, 2016
5.070
5.270
5.060
5.240
66,649
+0.17(+3.35%)
Feb 26, 2016
4.980
5.170
4.960
5.070
54,236
+0.18(+3.68%)
Feb 25, 2016
4.990
4.990
4.870
4.890
74,457
-0.08(-1.71%)
Feb 24, 2016
5.110
5.110
4.850
4.975
144,865
-0.21(-3.96%)
Feb 23, 2016
5.240
5.300
5.140
5.180
55,326
-0.12(-2.26%)
Feb 22, 2016
5.310
5.310
5.100
5.300
83,497
+0.08(+1.53%)
Feb 19, 2016
5.240
5.400
5.160
5.220
83,686
-0.08(-1.51%)
Feb 18, 2016
5.230
5.310
5.130
5.300
125,520
+0.14(+2.71%)
Feb 17, 2016
4.720
5.160
4.720
5.160
92,860
+0.44(+9.32%)
Feb 16, 2016
4.570
4.770
4.570
4.720
78,615
+0.20(+4.42%)
Feb 12, 2016
4.430
4.520
4.520
4.520
60,400
+0.11(+2.49%)
Feb 11, 2016
4.640
4.640
4.300
4.410
107,064
-0.34(-7.16%)
Feb 10, 2016
4.780
4.800
4.720
4.750
21,347
-0.04(-0.73%)
Feb 09, 2016
4.770
4.850
4.710
4.785
69,142
+0.00(+0.10%)
Feb 08, 2016
4.900
4.930
4.700
4.780
181,851
-0.18(-3.63%)
Feb 05, 2016
5.150
5.230
4.950
4.960
56,686
-0.26(-4.98%)
Feb 04, 2016
4.920
5.220
4.900
5.220
210,403
+0.29(+5.88%)
Feb 03, 2016
5.060
5.060
4.721
4.930
122,464
-0.11(-2.18%)
Feb 02, 2016
5.120
5.180
5.010
5.040
61,312
-0.20(-3.82%)
Feb 01, 2016
5.250
5.250
5.000
5.240
65,945
-0.06(-1.13%)
Jan 29, 2016
5.000
5.400
5.000
5.300
198,814
+0.28(+5.58%)
Jan 28, 2016
5.000
5.090
4.960
5.020
96,449
+0.04(+0.80%)
Jan 27, 2016
5.220
5.260
4.910
4.980
202,362
-0.23(-4.41%)
Jan 26, 2016
5.220
5.300
5.050
5.210
235,946
-0.04(-0.76%)
Jan 25, 2016
5.370
5.470
5.240
5.250
59,248
-0.15(-2.78%)
Jan 22, 2016
5.250
5.460
5.230
5.400
94,105
+0.25(+4.85%)
Jan 21, 2016
4.860
5.190
4.790
5.150
263,163
+0.22(+4.46%)
Jan 20, 2016
5.020
5.029
4.490
4.930
314,791
-0.17(-3.33%)
Jan 19, 2016
5.350
5.420
5.020
5.100
264,921
-0.19(-3.59%)
Jan 15, 2016
5.320
5.290
5.290
5.290
177,700
-0.23(-4.17%)
Jan 14, 2016
5.280
5.590
5.140
5.520
273,189
+0.28(+5.34%)
Jan 13, 2016
5.380
5.460
5.220
5.240
123,759
-0.13(-2.42%)
Jan 12, 2016
5.350
5.522
5.257
5.370
180,508
+0.08(+1.51%)
Jan 11, 2016
5.320
5.480
5.230
5.290
296,767
-0.13(-2.40%)
Jan 08, 2016
5.760
5.880
5.360
5.420
399,567
-0.29(-5.08%)
Jan 07, 2016
5.690
5.910
5.670
5.710
342,547
-0.22(-3.71%)
Jan 06, 2016
5.700
6.000
5.660
5.930
201,012
+0.17(+2.95%)
Jan 05, 2016
6.100
6.100
5.750
5.760
402,758
-0.30(-4.95%)
Jan 04, 2016
6.000
6.100
5.800
6.060
654,326
-0.15(-2.42%)
Dec 31, 2015
6.200
6.210
6.210
6.210
356,500
+0.00(+0.00%)
Dec 30, 2015
6.320
6.350
6.140
6.210
256,881
-0.15(-2.36%)
Dec 29, 2015
6.800
6.850
6.100
6.360
942,250
-0.45(-6.61%)
Dec 28, 2015
6.680
6.810
6.430
6.810
543,641
+0.04(+0.59%)
Dec 24, 2015
6.530
6.770
6.770
6.770
526,000
+0.17(+2.58%)
Dec 23, 2015
6.350
6.630
6.280
6.600
1,192,632
+0.20(+3.12%)
Dec 22, 2015
6.310
6.590
6.300
6.400
1,183,862
+0.03(+0.47%)
Dec 21, 2015
6.390
6.580
6.250
6.370
1,315,899
+0.06(+0.95%)
Dec 18, 2015
6.200
6.430
6.120
6.310
1,743,976
+0.26(+4.30%)
Dec 17, 2015
6.050
6.460
6.010
6.050
1,206,860
-0.25(-3.97%)
Dec 16, 2015
6.400
6.848
5.960
6.300
6,539,556
+1.74(+38.16%)
Dec 15, 2015
4.500
4.650
4.330
4.560
555,199
+0.25(+5.80%)
Dec 14, 2015
4.290
4.460
4.240
4.310
95,363
+0.09(+2.13%)
Dec 11, 2015
4.310
4.590
4.220
4.220
174,364
-0.18(-4.09%)
Dec 10, 2015
4.790
4.790
4.260
4.400
405,999
-0.29(-6.18%)
Dec 09, 2015
4.470
4.750
4.460
4.690
274,622
+0.30(+6.83%)
Dec 08, 2015
4.290
4.470
4.200
4.390
99,763
+0.08(+1.86%)
Dec 07, 2015
4.310
4.310
4.160
4.310
186,099
+0.00(+0.00%)
Dec 04, 2015
4.250
4.470
4.250
4.310
103,238
+0.08(+1.89%)
Dec 03, 2015
4.360
4.360
4.210
4.230
61,985
-0.09(-2.08%)
Dec 02, 2015
4.480
4.650
4.300
4.320
164,558
-0.14(-3.14%)
Dec 01, 2015
4.230
4.510
4.120
4.460
274,680
+0.27(+6.44%)
Nov 30, 2015
4.150
4.260
4.120
4.190
25,631
+0.06(+1.45%)
Nov 27, 2015
4.000
4.300
3.930
4.130
92,178
+0.13(+3.25%)
Nov 25, 2015
3.960
4.000
4.000
4.000
78,700
+0.04(+1.01%)
Nov 24, 2015
3.910
3.990
3.870
3.960
52,042
+0.02(+0.51%)
Nov 23, 2015
3.870
3.950
3.860
3.940
33,853
+0.04(+1.03%)
Nov 20, 2015
3.900
3.940
3.760
3.900
43,168
+0.06(+1.56%)
Nov 19, 2015
3.880
3.950
3.790
3.840
58,564
-0.07(-1.79%)
Nov 18, 2015
3.870
3.960
3.840
3.910
33,960
+0.04(+1.03%)
Nov 17, 2015
3.700
3.900
3.670
3.870
38,197
+0.17(+4.45%)
Nov 16, 2015
3.670
3.800
3.640
3.705
152,476
-0.00(-0.13%)
Nov 13, 2015
3.850
3.960
3.690
3.710
117,464
-0.15(-3.89%)
Nov 12, 2015
3.980
3.980
3.860
3.860
93,355
-0.06(-1.53%)
Nov 11, 2015
4.060
4.090
3.870
3.920
98,203
-0.08(-2.00%)
Nov 10, 2015
4.020
4.120
3.930
4.000
31,958
-0.03(-0.74%)
Nov 09, 2015
4.190
4.240
3.990
4.030
125,728
-0.14(-3.36%)
Nov 06, 2015
4.300
4.300
4.080
4.170
309,104
-0.15(-3.47%)
Nov 05, 2015
4.390
4.500
4.260
4.320
70,852
-0.08(-1.82%)
Nov 04, 2015
4.320
4.499
4.320
4.400
101,187
+0.12(+2.80%)
Nov 03, 2015
4.180
4.300
4.101
4.280
57,274
+0.10(+2.39%)
Nov 02, 2015
4.040
4.200
4.040
4.180
54,812
+0.11(+2.70%)
Oct 30, 2015
4.050
4.240
4.050
4.070
137,927
+0.12(+3.04%)
Oct 29, 2015
4.160
4.260
3.950
3.950
31,351
-0.24(-5.73%)
Oct 28, 2015
4.060
4.300
4.030
4.190
40,564
+0.14(+3.46%)
Oct 27, 2015
4.000
4.090
3.900
4.050
68,401
+0.02(+0.50%)
Oct 26, 2015
4.300
4.370
4.020
4.030
80,767
-0.30(-6.93%)
Oct 23, 2015
4.500
4.540
4.301
4.330
45,098
+0.00(+0.00%)
Oct 22, 2015
4.340
4.380
4.310
4.330
43,926
+0.03(+0.70%)
Oct 21, 2015
4.340
4.375
4.210
4.300
16,966
-0.01(-0.23%)
Oct 20, 2015
4.430
4.440
4.280
4.310
39,456
-0.08(-1.82%)
Oct 19, 2015
4.360
4.440
4.350
4.390
28,218
+0.03(+0.69%)
Oct 16, 2015
4.310
4.440
4.260
4.360
49,008
+0.08(+1.87%)
Oct 15, 2015
4.350
4.480
4.250
4.280
96,836
+0.02(+0.47%)
Oct 14, 2015
4.320
4.370
4.180
4.260
109,820
-0.06(-1.39%)
Oct 13, 2015
4.220
4.440
4.163
4.320
78,893
+0.10(+2.37%)
Oct 12, 2015
4.330
4.330
4.160
4.220
51,340
-0.06(-1.40%)
Oct 09, 2015
4.150
4.360
4.150
4.280
71,559
+0.11(+2.64%)
Oct 08, 2015
4.150
4.230
4.100
4.170
59,658
+0.03(+0.72%)
Oct 07, 2015
4.040
4.160
4.000
4.140
123,176
+0.13(+3.24%)
Oct 06, 2015
3.870
4.090
3.870
4.010
85,896
+0.08(+2.04%)
Oct 05, 2015
3.740
3.990
3.720
3.930
163,076
+0.25(+6.79%)
Oct 02, 2015
3.480
3.760
3.370
3.680
97,673
+0.19(+5.44%)
Oct 01, 2015
3.450
3.510
3.400
3.490
28,155
+0.02(+0.58%)
Sep 30, 2015
3.380
3.630
3.350
3.470
109,322
+0.17(+5.15%)
Sep 29, 2015
3.400
3.430
3.260
3.300
143,811
-0.15(-4.35%)
Sep 28, 2015
3.520
3.580
3.430
3.450
32,360
-0.09(-2.54%)
Sep 25, 2015
3.600
3.600
3.430
3.540
282,986
-0.17(-4.58%)
Sep 24, 2015
3.670
3.790
3.670
3.710
181,122
-0.02(-0.54%)
Sep 23, 2015
3.800
3.800
3.610
3.730
88,251
-0.07(-1.84%)
Sep 22, 2015
3.860
3.940
3.720
3.800
74,082
-0.05(-1.30%)
Sep 21, 2015
3.880
3.960
3.795
3.850
122,051
-0.03(-0.77%)
Sep 18, 2015
3.990
4.060
3.830
3.880
191,588
-0.17(-4.20%)
Sep 17, 2015
3.940
4.180
3.890
4.050
124,392
+0.08(+2.02%)
Sep 16, 2015
3.920
3.990
3.800
3.970
137,611
+0.10(+2.72%)
Sep 15, 2015
3.650
3.950
3.640
3.865
220,349
+0.25(+6.77%)
Sep 14, 2015
3.630
3.730
3.520
3.620
183,563
+0.00(+0.00%)
Sep 11, 2015
3.490
3.670
3.490
3.620
119,498
+0.09(+2.55%)
Sep 10, 2015
3.570
3.670
3.500
3.530
34,385
-0.06(-1.67%)
Sep 09, 2015
3.690
3.800
3.560
3.590
50,484
+0.04(+1.13%)
Sep 08, 2015
3.560
3.640
3.420
3.550
68,252
+0.10(+2.90%)
Sep 04, 2015
3.300
3.450
3.450
3.450
49,800
+0.09(+2.68%)
Sep 03, 2015
3.460
3.480
3.326
3.360
108,416
-0.07(-2.04%)
Sep 02, 2015
3.470
3.470
3.310
3.430
170,376
-0.02(-0.58%)
Sep 01, 2015
3.600
3.680
3.410
3.450
118,491
-0.26(-7.01%)
Aug 31, 2015
3.590
3.760
3.480
3.710
89,174
+0.07(+1.92%)
Aug 28, 2015
3.380
3.660
3.289
3.640
144,062
+0.10(+2.82%)
Aug 27, 2015
3.170
3.590
3.170
3.540
304,257
+0.48(+15.69%)
Aug 26, 2015
3.000
3.130
2.900
3.060
275,294
+0.07(+2.34%)
Aug 25, 2015
3.430
3.450
2.980
2.990
396,027
+0.03(+1.01%)
Aug 24, 2015
3.140
3.500
2.960
2.960
595,134
-0.91(-23.51%)
Aug 21, 2015
4.040
4.220
3.830
3.870
301,100
-0.26(-6.30%)
Aug 20, 2015
4.380
4.380
4.110
4.130
90,007
-0.29(-6.56%)
Aug 19, 2015
4.460
4.490
4.350
4.420
127,595
+0.01(+0.23%)
Aug 18, 2015
4.330
4.490
4.300
4.410
132,888
+0.04(+0.92%)
Aug 17, 2015
4.430
4.490
4.370
4.370
44,942
-0.04(-0.91%)
Aug 14, 2015
4.480
4.530
4.410
4.410
26,139
-0.02(-0.45%)
Aug 13, 2015
4.470
4.540
4.400
4.430
111,069
-0.03(-0.67%)
Aug 12, 2015
4.420
4.480
4.240
4.460
180,875
-0.04(-0.89%)
Aug 11, 2015
4.590
4.635
4.500
4.500
48,264
-0.11(-2.39%)
Aug 10, 2015
4.560
4.700
4.560
4.610
170,982
+0.06(+1.32%)
Aug 07, 2015
4.540
4.580
4.490
4.550
56,181
+0.04(+0.89%)
Aug 06, 2015
4.600
4.630
4.440
4.510
162,910
-0.12(-2.59%)
Aug 05, 2015
4.650
4.650
4.520
4.630
129,049
+0.08(+1.76%)
Aug 04, 2015
4.460
4.580
4.440
4.550
132,387
+0.09(+2.02%)
Aug 03, 2015
4.580
4.640
4.430
4.460
126,371
-0.12(-2.62%)
Jul 31, 2015
4.560
4.690
4.560
4.580
128,689
+0.00(+0.00%)
Jul 30, 2015
4.600
4.620
4.510
4.580
176,685
-0.04(-0.87%)
Jul 29, 2015
4.560
4.850
4.530
4.620
225,602
+0.06(+1.32%)
Jul 28, 2015
4.480
4.633
4.360
4.560
183,970
+0.15(+3.40%)
Jul 27, 2015
4.330
4.620
4.211
4.410
402,747
-0.12(-2.65%)
Jul 24, 2015
5.000
5.090
4.420
4.530
556,224
-0.50(-9.94%)
Jul 23, 2015
5.140
5.250
5.000
5.030
147,221
-0.13(-2.52%)
Jul 22, 2015
4.990
5.250
4.880
5.160
199,042
+0.11(+2.18%)
Jul 21, 2015
4.960
5.100
4.930
5.050
132,105
+0.09(+1.81%)
Jul 20, 2015
5.080
5.140
4.920
4.960
187,095
-0.15(-2.84%)
Jul 17, 2015
5.100
5.190
5.010
5.105
460,783
+0.11(+2.10%)
Jul 16, 2015
4.970
5.160
4.970
5.000
248,587
+0.03(+0.60%)
Jul 15, 2015
5.130
5.220
4.920
4.970
270,931
-0.22(-4.24%)
Jul 14, 2015
4.820
5.360
4.820
5.190
389,428
+0.30(+6.13%)
Jul 13, 2015
4.690
4.980
4.520
4.890
551,413
+0.15(+3.16%)
Jul 10, 2015
5.070
5.170
4.580
4.740
659,391
-0.01(-0.21%)
Jul 09, 2015
4.700
4.979
4.660
4.750
615,494
+0.43(+9.95%)
Jul 08, 2015
4.270
4.536
4.170
4.320
416,590
-0.24(-5.26%)
Jul 07, 2015
4.880
4.880
4.160
4.560
1,169,894
-0.47(-9.34%)
Jul 06, 2015
5.130
5.130
4.860
5.030
542,801
-0.19(-3.64%)
Jul 02, 2015
5.390
5.220
5.220
5.220
230,600
-0.19(-3.51%)
Jul 01, 2015
5.580
5.590
5.340
5.410
363,226
-0.20(-3.57%)
Jun 30, 2015
5.600
5.640
5.430
5.610
261,020
+0.20(+3.70%)
Jun 29, 2015
5.300
5.430
5.020
5.410
660,941
-0.11(-1.99%)
Jun 26, 2015
5.880
5.880
5.400
5.520
437,676
-0.38(-6.44%)
Jun 25, 2015
5.830
5.940
5.770
5.900
326,709
+0.00(+0.00%)
Jun 24, 2015
5.850
6.050
5.850
5.900
698,777
+0.11(+1.90%)
Jun 23, 2015
5.950
5.970
5.740
5.790
350,924
-0.07(-1.19%)
Jun 22, 2015
6.010
6.120
5.760
5.860
350,052
-0.17(-2.82%)
Jun 19, 2015
6.000
6.050
5.920
6.030
303,837
+0.04(+0.67%)
Jun 18, 2015
6.000
6.090
5.860
5.990
289,528
-0.01(-0.17%)
Jun 17, 2015
6.090
6.350
5.980
6.000
597,028
-0.04(-0.66%)
Jun 16, 2015
6.070
6.100
5.900
6.040
519,745
+0.01(+0.17%)
Jun 15, 2015
5.970
6.280
5.770
6.030
679,628
+0.01(+0.17%)
Jun 12, 2015
5.720
6.180
5.720
6.020
1,505,830
+0.20(+3.44%)
Jun 11, 2015
4.990
5.940
4.990
5.820
2,300,547
+0.81(+16.17%)
Jun 10, 2015
5.020
5.120
4.980
5.010
370,791
-0.02(-0.40%)
Jun 09, 2015
4.900
5.200
4.860
5.030
454,901
+0.13(+2.65%)
Jun 08, 2015
5.200
5.240
4.860
4.900
656,665
-0.25(-4.85%)
Jun 05, 2015
5.010
5.290
4.620
5.150
1,117,001
+0.10(+1.98%)
Jun 04, 2015
4.590
5.170
3.900
5.050
4,269,392
+0.38(+8.14%)
Jun 03, 2015
5.980
6.060
4.660
4.670
3,713,441
-1.28(-21.51%)
Jun 02, 2015
5.940
6.160
5.870
5.950
514,665
+0.03(+0.51%)
Jun 01, 2015
5.720
6.040
5.720
5.920
668,804
+0.30(+5.34%)
May 29, 2015
5.620
5.710
5.400
5.620
448,872
-0.05(-0.88%)
May 28, 2015
5.890
5.950
5.600
5.670
549,210
-0.31(-5.18%)
May 27, 2015
6.290
6.360
5.780
5.980
1,021,010
-0.31(-4.93%)
May 26, 2015
5.690
6.400
5.690
6.290
2,480,429
+0.62(+10.84%)
May 22, 2015
5.900
5.675
5.675
5.675
936,000
-0.29(-4.78%)
May 21, 2015
5.180
5.970
5.180
5.960
2,136,969
+0.80(+15.50%)
May 20, 2015
5.200
5.227
5.110
5.160
251,648
-0.06(-1.15%)
May 19, 2015
5.380
5.400
5.200
5.220
246,378
-0.12(-2.25%)
May 18, 2015
5.390
5.450
5.270
5.340
193,918
+0.01(+0.19%)
May 15, 2015
5.420
5.420
5.255
5.330
167,187
-0.05(-0.93%)
May 14, 2015
5.440
5.440
5.320
5.380
202,308
-0.02(-0.37%)
May 13, 2015
5.400
5.490
5.370
5.400
163,789
+0.01(+0.19%)
May 12, 2015
5.500
5.620
5.260
5.390
509,821
-0.17(-3.06%)
May 11, 2015
5.360
5.600
5.360
5.560
433,041
+0.25(+4.71%)
May 08, 2015
5.430
5.450
5.280
5.310
186,866
+0.01(+0.19%)
May 07, 2015
5.250
5.360
5.160
5.300
335,045
+0.02(+0.38%)
May 06, 2015
5.340
5.350
5.210
5.280
155,692
-0.07(-1.31%)
May 05, 2015
5.540
5.540
5.210
5.350
375,931
-0.24(-4.29%)
May 04, 2015
5.570
5.740
5.500
5.590
424,043
+0.02(+0.36%)
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.