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
American Reprographics Company
(NY:
ARC
)
2.710
+0.040 (+1.50%)
Official Closing Price
Updated: 4:10 PM 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 30, 2018
1.801
1.809
1.769
1.769
131,179
-0.03(-1.79%)
Apr 27, 2018
1.769
1.841
1.745
1.801
113,171
+0.05(+2.75%)
Apr 26, 2018
1.809
1.809
1.745
1.753
111,053
-0.05(-2.68%)
Apr 25, 2018
1.793
1.809
1.769
1.801
96,290
+0.02(+0.90%)
Apr 24, 2018
1.761
1.801
1.761
1.785
161,127
+0.03(+1.83%)
Apr 23, 2018
1.809
1.809
1.721
1.753
135,698
-0.06(-3.11%)
Apr 20, 2018
1.769
1.833
1.769
1.809
59,681
+0.03(+1.81%)
Apr 19, 2018
1.817
1.825
1.737
1.777
78,200
-0.03(-1.78%)
Apr 18, 2018
1.793
1.833
1.745
1.809
78,184
+0.02(+0.90%)
Apr 17, 2018
1.801
1.833
1.745
1.793
193,888
+0.02(+0.90%)
Apr 16, 2018
1.688
1.785
1.656
1.777
148,249
+0.09(+5.24%)
Apr 13, 2018
1.729
1.729
1.656
1.688
155,929
-0.03(-1.87%)
Apr 12, 2018
1.688
1.745
1.672
1.721
256,799
+0.05(+2.88%)
Apr 11, 2018
1.713
1.761
1.640
1.672
300,478
-0.04(-2.35%)
Apr 10, 2018
1.713
1.753
1.680
1.713
228,817
+0.02(+1.43%)
Apr 09, 2018
1.704
1.737
1.680
1.688
112,424
+0.00(+0.00%)
Apr 06, 2018
1.761
1.777
1.664
1.688
216,966
-0.08(-4.55%)
Apr 05, 2018
1.721
1.809
1.721
1.769
160,063
+0.05(+2.80%)
Apr 04, 2018
1.721
1.768
1.688
1.721
138,364
-0.02(-0.93%)
Apr 03, 2018
1.696
1.745
1.648
1.737
205,683
+0.06(+3.35%)
Apr 02, 2018
1.769
1.769
1.672
1.680
271,714
-0.09(-5.00%)
Mar 29, 2018
1.769
1.769
1.769
0
+0.00(+0.00%)
Mar 28, 2018
1.785
1.793
1.737
1.769
119,492
+0.00(+0.00%)
Mar 27, 2018
1.809
1.841
1.769
1.769
200,316
-0.03(-1.79%)
Mar 26, 2018
1.873
1.889
1.753
1.801
124,538
-0.03(-1.75%)
Mar 23, 2018
1.946
1.986
1.833
1.833
209,456
-0.11(-5.79%)
Mar 22, 2018
2.066
2.123
1.946
1.946
279,280
-0.14(-6.92%)
Mar 21, 2018
2.034
2.106
2.032
2.090
112,276
+0.05(+2.36%)
Mar 20, 2018
2.131
2.139
2.026
2.042
168,221
-0.09(-4.15%)
Mar 19, 2018
2.058
2.147
2.018
2.131
234,598
+0.05(+2.32%)
Mar 16, 2018
1.914
2.082
1.914
2.082
766,962
+0.19(+10.21%)
Mar 15, 2018
1.938
1.946
1.668
1.889
304,927
-0.05(-2.49%)
Mar 14, 2018
1.954
1.962
1.889
1.938
260,964
+0.01(+0.42%)
Mar 13, 2018
1.922
1.978
1.873
1.930
365,166
+0.02(+0.84%)
Mar 12, 2018
1.922
1.930
1.889
1.914
253,840
-0.01(-0.42%)
Mar 09, 2018
1.905
1.986
1.897
1.922
226,389
+0.02(+1.27%)
Mar 08, 2018
1.881
1.914
1.841
1.897
211,566
+0.01(+0.43%)
Mar 07, 2018
1.873
1.889
150,741
-0.02(-0.84%)
Mar 06, 2018
1.801
1.954
1.785
1.905
257,031
+0.11(+6.28%)
Mar 05, 2018
1.809
1.833
1.704
1.793
253,978
-0.03(-1.76%)
Mar 02, 2018
1.769
1.905
1.737
1.825
414,014
+0.11(+6.57%)
Mar 01, 2018
1.721
1.761
1.680
1.713
184,280
+0.00(+0.00%)
Feb 28, 2018
1.777
1.905
1.713
1.713
636,907
-0.06(-3.62%)
Feb 27, 2018
1.785
1.841
1.777
1.777
89,592
+0.00(+0.00%)
Feb 26, 2018
1.769
1.793
1.704
1.777
362,691
+0.02(+1.38%)
Feb 23, 2018
1.793
1.817
1.729
1.753
202,845
-0.02(-1.36%)
Feb 22, 2018
1.793
1.841
1.769
1.777
145,887
-0.01(-0.45%)
Feb 21, 2018
1.777
1.849
1.753
1.785
137,074
+0.02(+1.37%)
Feb 20, 2018
1.761
1.825
1.745
1.761
133,895
+0.00(+0.00%)
Feb 16, 2018
1.761
1.761
1.761
0
-0.02(-1.35%)
Feb 15, 2018
1.769
1.793
1.729
1.785
262,786
+0.04(+2.30%)
Feb 14, 2018
1.761
1.785
1.729
1.745
221,424
-0.04(-2.25%)
Feb 13, 2018
1.745
1.809
1.745
1.785
144,062
+0.02(+1.37%)
Feb 12, 2018
1.745
1.793
1.704
1.761
329,835
+0.01(+0.46%)
Feb 09, 2018
1.745
1.793
1.697
1.753
190,276
+0.03(+1.87%)
Feb 08, 2018
1.793
1.793
1.700
1.721
276,127
-0.07(-4.04%)
Feb 07, 2018
1.745
1.857
1.688
1.793
235,020
+0.05(+2.76%)
Feb 06, 2018
1.849
1.938
1.729
1.745
415,089
-0.16(-8.26%)
Feb 05, 2018
1.930
1.930
1.881
1.902
164,650
-0.01(-0.61%)
Feb 02, 2018
1.922
1.954
1.889
1.914
254,251
-0.02(-1.24%)
Feb 01, 2018
1.938
1.973
1.905
1.938
168,349
-0.01(-0.41%)
Jan 31, 2018
1.962
1.970
1.913
1.946
231,039
+0.00(+0.00%)
Jan 30, 2018
1.914
1.986
1.914
1.946
209,065
-0.02(-0.82%)
Jan 29, 2018
1.954
1.994
1.909
1.962
99,337
+0.00(+0.00%)
Jan 26, 2018
2.010
2.010
1.889
1.962
172,588
-0.01(-0.41%)
Jan 25, 2018
1.897
2.010
1.873
1.970
207,082
+0.07(+3.81%)
Jan 24, 2018
1.922
1.922
1.873
1.897
223,643
-0.02(-1.26%)
Jan 23, 2018
1.905
1.930
1.873
1.922
181,187
+0.02(+0.84%)
Jan 22, 2018
1.914
1.930
1.873
1.905
105,102
-0.02(-1.25%)
Jan 19, 2018
1.897
1.930
1.873
1.930
222,054
+0.01(+0.42%)
Jan 18, 2018
1.986
1.986
1.897
1.922
156,497
-0.07(-3.63%)
Jan 17, 2018
1.914
2.002
1.905
1.994
140,603
+0.10(+5.53%)
Jan 16, 2018
2.090
2.147
1.889
1.889
246,598
-0.20(-9.61%)
Jan 12, 2018
2.090
2.090
2.090
0
+0.02(+1.17%)
Jan 11, 2018
1.970
2.356
1.946
2.066
430,178
+0.10(+4.90%)
Jan 10, 2018
1.954
1.986
1.930
1.970
90,875
+0.00(+0.00%)
Jan 09, 2018
2.018
2.018
1.970
1.970
82,268
-0.04(-2.00%)
Jan 08, 2018
1.978
2.010
1.930
2.010
115,877
+0.03(+1.63%)
Jan 05, 2018
2.106
2.106
1.970
1.978
246,883
-0.10(-4.65%)
Jan 04, 2018
2.018
2.090
2.018
2.074
286,441
+0.08(+4.03%)
Jan 03, 2018
2.058
2.074
1.970
1.994
429,217
-0.06(-2.74%)
Jan 02, 2018
2.074
2.090
2.050
2.050
127,979
+0.00(+0.00%)
Dec 29, 2017
2.050
2.050
2.050
0
-0.06(-2.67%)
Dec 28, 2017
2.042
2.123
2.042
2.106
244,871
+0.06(+3.15%)
Dec 27, 2017
2.034
2.106
2.010
2.042
190,534
+0.01(+0.40%)
Dec 26, 2017
2.131
2.163
2.034
2.034
185,978
-0.10(-4.53%)
Dec 22, 2017
2.179
2.179
2.115
2.131
178,496
-0.05(-2.21%)
Dec 21, 2017
2.155
2.235
2.131
2.179
183,430
+0.02(+1.12%)
Dec 20, 2017
2.251
2.251
2.139
2.155
218,228
-0.06(-2.90%)
Dec 19, 2017
2.259
2.348
2.211
2.219
216,052
-0.03(-1.43%)
Dec 18, 2017
2.243
2.316
2.195
2.251
358,600
+0.03(+1.45%)
Dec 15, 2017
2.058
2.251
2.058
2.219
527,860
+0.16(+7.81%)
Dec 14, 2017
2.074
2.127
2.050
2.058
208,633
-0.03(-1.54%)
Dec 13, 2017
2.010
2.115
2.010
2.090
233,419
+0.10(+4.84%)
Dec 12, 2017
1.978
2.082
1.962
1.994
204,174
+0.03(+1.64%)
Dec 11, 2017
1.954
1.994
1.922
1.962
209,761
+0.02(+0.83%)
Dec 08, 2017
1.946
2.002
1.930
1.946
190,214
+0.00(+0.00%)
Dec 07, 2017
1.938
2.010
1.849
209,769
+0.00(+0.00%)
Dec 06, 2017
2.010
2.034
1.925
1.938
228,287
-0.10(-4.74%)
Dec 05, 2017
2.042
2.098
2.010
2.034
251,689
-0.01(-0.39%)
Dec 04, 2017
2.155
2.195
2.018
2.042
353,055
-0.10(-4.87%)
Dec 01, 2017
2.219
2.251
2.106
2.147
206,240
-0.07(-3.26%)
Nov 30, 2017
2.412
2.412
2.219
2.219
414,392
-0.17(-7.07%)
Nov 29, 2017
2.291
2.508
2.291
2.388
228,739
+0.08(+3.48%)
Nov 28, 2017
2.412
2.412
2.275
2.307
255,435
-0.10(-4.33%)
Nov 27, 2017
2.420
2.460
2.316
2.412
178,449
-0.01(-0.33%)
Nov 24, 2017
2.380
2.467
2.372
2.420
267,283
+0.05(+2.03%)
Nov 22, 2017
2.251
2.400
2.235
2.372
274,616
+0.10(+4.61%)
Nov 21, 2017
2.139
2.271
2.131
2.267
241,603
+0.11(+5.22%)
Nov 20, 2017
2.179
2.239
2.098
2.155
442,756
+0.02(+1.13%)
Nov 17, 2017
2.299
2.356
2.131
2.131
251,275
-0.20(-8.62%)
Nov 16, 2017
2.171
2.404
2.163
2.332
214,848
+0.18(+8.21%)
Nov 15, 2017
2.259
2.267
2.147
2.155
222,582
-0.13(-5.63%)
Nov 14, 2017
2.155
2.352
2.155
2.283
273,587
+0.10(+4.80%)
Nov 13, 2017
2.348
2.388
2.179
2.179
338,418
-0.17(-7.19%)
Nov 10, 2017
2.484
2.517
2.348
2.348
227,376
-0.15(-6.11%)
Nov 09, 2017
2.348
2.549
2.324
2.500
288,571
+0.14(+6.14%)
Nov 08, 2017
2.259
2.372
2.243
2.356
496,946
+0.10(+4.27%)
Nov 07, 2017
2.203
2.324
2.147
2.259
347,233
+0.03(+1.44%)
Nov 06, 2017
2.211
2.332
2.091
2.227
674,450
-0.04(-1.77%)
Nov 03, 2017
2.790
2.790
2.131
2.267
651,191
-0.53(-18.97%)
Nov 02, 2017
2.661
3.087
2.420
2.798
763,472
-0.77(-21.62%)
Nov 01, 2017
3.618
3.618
3.433
3.570
145,485
+0.02(+0.45%)
Oct 31, 2017
3.441
3.610
3.441
3.554
295,576
+0.09(+2.55%)
Oct 30, 2017
3.731
3.763
3.457
3.465
192,900
-0.23(-6.30%)
Oct 27, 2017
3.723
3.739
3.626
3.698
246,110
-0.02(-0.65%)
Oct 26, 2017
3.666
3.763
3.664
3.723
85,692
+0.06(+1.76%)
Oct 25, 2017
3.747
3.747
3.618
3.658
328,748
-0.09(-2.36%)
Oct 24, 2017
3.819
3.891
3.731
3.747
274,086
-0.02(-0.64%)
Oct 23, 2017
3.755
3.779
3.642
3.771
325,239
+0.06(+1.52%)
Oct 20, 2017
3.530
3.731
3.505
3.714
205,341
+0.22(+6.21%)
Oct 19, 2017
3.369
3.513
3.353
3.497
391,458
+0.13(+3.82%)
Oct 18, 2017
3.337
3.401
3.304
3.369
373,551
+0.06(+1.70%)
Oct 17, 2017
3.385
3.433
3.296
3.312
296,137
-0.04(-1.20%)
Oct 16, 2017
3.304
3.393
3.264
3.353
702,479
+0.10(+2.96%)
Oct 13, 2017
3.256
3.272
3.232
3.256
327,941
+0.01(+0.25%)
Oct 12, 2017
3.264
3.264
3.184
3.248
267,008
-0.02(-0.49%)
Oct 11, 2017
3.248
3.296
3.200
3.264
237,838
+0.02(+0.74%)
Oct 10, 2017
3.160
3.268
3.128
3.240
350,964
+0.08(+2.54%)
Oct 09, 2017
3.264
3.304
3.136
3.160
175,118
-0.08(-2.48%)
Oct 06, 2017
3.280
3.304
3.224
3.240
122,923
-0.02(-0.74%)
Oct 05, 2017
3.256
3.321
3.232
3.264
122,675
+0.04(+1.25%)
Oct 04, 2017
3.312
3.365
3.208
3.224
152,487
-0.08(-2.43%)
Oct 03, 2017
3.321
3.369
3.256
3.304
177,260
+0.00(+0.00%)
Oct 02, 2017
3.304
3.339
3.272
3.304
423,096
+0.02(+0.49%)
Sep 29, 2017
3.304
3.333
3.256
3.288
271,514
-0.01(-0.24%)
Sep 28, 2017
3.256
3.329
3.248
3.296
392,194
+0.02(+0.74%)
Sep 27, 2017
3.192
3.272
3.192
3.272
193,784
+0.10(+3.30%)
Sep 26, 2017
3.184
3.276
3.152
3.168
125,035
+0.00(+0.00%)
Sep 25, 2017
3.168
3.200
3.111
3.168
132,323
+0.00(+0.00%)
Sep 22, 2017
3.152
3.192
3.120
3.168
41,650
+0.02(+0.77%)
Sep 21, 2017
3.152
3.192
3.136
3.144
65,303
-0.01(-0.26%)
Sep 20, 2017
3.087
3.192
3.087
3.152
71,823
+0.06(+2.08%)
Sep 19, 2017
3.152
3.176
3.063
3.087
118,122
-0.08(-2.54%)
Sep 18, 2017
3.216
3.242
3.140
3.168
116,472
-0.01(-0.25%)
Sep 15, 2017
3.136
3.240
3.128
3.176
287,455
+0.05(+1.54%)
Sep 14, 2017
3.071
3.168
3.047
3.128
70,459
+0.06(+1.83%)
Sep 13, 2017
3.023
3.111
3.015
3.071
128,306
+0.06(+1.87%)
Sep 12, 2017
2.919
3.015
2.886
3.015
54,002
+0.16(+5.63%)
Sep 11, 2017
2.854
2.902
2.846
2.854
42,268
+0.03(+1.14%)
Sep 08, 2017
2.838
2.959
2.814
2.822
67,390
-0.04(-1.40%)
Sep 07, 2017
2.935
2.975
2.838
2.862
64,617
-0.07(-2.47%)
Sep 06, 2017
2.991
3.035
2.910
2.935
126,740
-0.05(-1.62%)
Sep 05, 2017
2.919
3.007
2.914
2.983
111,360
+0.06(+2.20%)
Sep 01, 2017
2.870
2.935
2.846
2.919
112,722
+0.08(+2.83%)
Aug 31, 2017
2.790
2.878
2.782
2.838
96,715
+0.06(+2.32%)
Aug 30, 2017
2.766
2.838
2.758
2.774
66,332
+0.01(+0.29%)
Aug 29, 2017
2.782
2.886
2.758
2.766
87,869
-0.04(-1.43%)
Aug 28, 2017
2.790
2.857
2.742
2.806
72,257
+0.02(+0.58%)
Aug 25, 2017
2.838
2.894
2.782
2.790
45,977
-0.04(-1.42%)
Aug 24, 2017
2.830
2.870
2.798
2.830
47,895
+0.01(+0.28%)
Aug 23, 2017
2.854
2.886
2.814
2.822
55,824
-0.07(-2.50%)
Aug 22, 2017
2.894
2.919
2.822
2.894
55,396
+0.03(+1.12%)
Aug 21, 2017
2.854
2.894
2.814
2.862
61,347
+0.02(+0.85%)
Aug 18, 2017
2.846
2.943
2.830
2.838
137,895
-0.06(-2.22%)
Aug 17, 2017
3.015
3.079
2.894
2.902
102,538
-0.13(-4.24%)
Aug 16, 2017
3.055
3.208
3.015
3.031
123,268
-0.02(-0.79%)
Aug 15, 2017
3.063
3.095
2.983
3.055
103,117
+0.02(+0.80%)
Aug 14, 2017
2.814
3.055
2.814
3.031
128,334
+0.20(+7.10%)
Aug 11, 2017
2.910
2.959
2.677
2.830
173,606
-0.12(-4.09%)
Aug 10, 2017
2.999
3.055
2.935
2.951
88,908
-0.07(-2.39%)
Aug 09, 2017
3.095
3.160
3.007
3.023
85,637
-0.11(-3.59%)
Aug 08, 2017
3.152
3.224
3.128
3.136
49,654
-0.01(-0.26%)
Aug 07, 2017
3.160
3.232
3.071
3.144
80,919
+0.02(+0.51%)
Aug 04, 2017
3.039
3.144
3.023
3.128
187,609
+0.09(+2.91%)
Aug 03, 2017
3.144
3.227
3.015
3.039
155,322
-0.07(-2.33%)
Aug 02, 2017
3.240
3.256
3.005
3.111
228,950
+0.29(+10.26%)
Aug 01, 2017
2.830
2.894
2.750
2.822
77,293
+0.04(+1.45%)
Jul 31, 2017
2.766
2.951
2.750
2.782
135,797
+0.01(+0.29%)
Jul 28, 2017
2.878
2.975
2.774
2.774
104,797
-0.14(-4.70%)
Jul 27, 2017
3.047
3.095
2.878
2.910
92,823
-0.14(-4.49%)
Jul 26, 2017
3.087
3.111
3.039
3.047
62,997
-0.04(-1.30%)
Jul 25, 2017
3.103
3.152
3.055
3.087
80,160
+0.01(+0.26%)
Jul 24, 2017
3.144
3.144
3.039
3.079
89,558
-0.07(-2.30%)
Jul 21, 2017
3.224
3.224
3.136
3.152
136,205
-0.02(-0.51%)
Jul 20, 2017
3.240
3.272
3.152
3.168
106,828
-0.10(-2.96%)
Jul 19, 2017
3.248
3.319
3.248
3.264
90,151
+0.02(+0.50%)
Jul 18, 2017
3.272
3.288
3.216
3.248
142,543
-0.05(-1.46%)
Jul 17, 2017
3.361
3.369
3.268
3.296
127,887
-0.06(-1.91%)
Jul 14, 2017
3.312
3.425
3.312
3.361
55,768
+0.02(+0.72%)
Jul 13, 2017
3.337
3.345
3.248
3.337
88,735
-0.01(-0.24%)
Jul 12, 2017
3.345
3.373
3.312
3.345
84,743
+0.05(+1.46%)
Jul 11, 2017
3.264
3.329
3.256
3.296
78,807
+0.02(+0.74%)
Jul 10, 2017
3.280
3.361
3.264
3.272
82,607
-0.02(-0.73%)
Jul 07, 2017
3.312
3.357
3.240
3.296
104,344
+0.04(+1.23%)
Jul 06, 2017
3.296
3.353
3.248
3.256
90,097
-0.06(-1.70%)
Jul 05, 2017
3.361
3.361
3.256
3.312
66,661
-0.06(-1.90%)
Jul 03, 2017
3.377
3.393
3.353
3.377
75,104
+0.03(+0.96%)
Jun 30, 2017
3.288
3.377
3.256
3.345
93,443
+0.06(+1.71%)
Jun 29, 2017
3.393
3.425
3.248
3.288
72,828
-0.10(-2.85%)
Jun 28, 2017
3.513
3.513
3.369
3.385
202,358
-0.10(-2.77%)
Jun 27, 2017
3.562
3.562
3.465
3.481
103,072
-0.07(-2.04%)
Jun 26, 2017
3.562
3.578
3.497
3.554
93,061
+0.00(+0.00%)
Jun 23, 2017
3.530
3.578
3.505
3.554
229,913
+0.03(+0.91%)
Jun 22, 2017
3.497
3.546
3.489
3.522
98,206
+0.02(+0.69%)
Jun 21, 2017
3.489
3.658
3.465
3.497
142,009
+0.01(+0.23%)
Jun 20, 2017
3.497
3.554
3.465
3.489
137,055
+0.00(+0.00%)
Jun 19, 2017
3.441
3.497
3.353
3.489
162,398
+0.09(+2.60%)
Jun 16, 2017
3.337
3.405
3.296
3.401
287,664
+0.00(+0.00%)
Jun 15, 2017
3.272
3.441
3.272
3.401
109,087
+0.09(+2.67%)
Jun 14, 2017
3.377
3.401
3.264
3.312
243,606
-0.06(-1.90%)
Jun 13, 2017
3.441
3.473
3.256
3.377
279,482
-0.02(-0.71%)
Jun 12, 2017
3.280
3.449
3.272
3.401
296,340
+0.14(+4.19%)
Jun 09, 2017
3.216
3.304
3.184
3.264
167,022
+0.06(+2.01%)
Jun 08, 2017
3.111
3.216
3.079
3.200
217,652
+0.09(+2.84%)
Jun 07, 2017
2.959
3.136
2.943
3.111
315,561
+0.15(+5.16%)
Jun 06, 2017
2.798
3.007
2.798
2.959
133,147
+0.12(+4.25%)
Jun 05, 2017
2.846
2.975
2.822
2.838
192,337
+0.02(+0.86%)
Jun 02, 2017
2.766
2.894
2.758
2.814
147,239
+0.06(+2.34%)
Jun 01, 2017
2.661
2.758
2.637
2.750
95,781
+0.09(+3.32%)
May 31, 2017
2.645
2.685
2.613
2.661
140,318
+0.02(+0.61%)
May 30, 2017
2.581
2.685
2.581
2.645
75,868
+0.04(+1.54%)
May 26, 2017
2.621
2.661
2.557
2.605
138,800
-0.03(-1.22%)
May 25, 2017
2.669
2.742
2.637
2.637
120,277
-0.03(-1.20%)
May 24, 2017
2.718
2.790
2.645
2.669
124,617
-0.08(-2.92%)
May 23, 2017
2.726
2.758
2.661
2.750
84,837
+0.04(+1.48%)
May 22, 2017
2.750
2.814
2.701
2.709
68,488
-0.06(-2.32%)
May 19, 2017
2.814
2.894
2.766
2.774
122,033
-0.05(-1.71%)
May 18, 2017
2.854
2.894
2.782
2.822
95,471
-0.03(-1.13%)
May 17, 2017
2.975
2.984
2.854
2.854
134,864
-0.18(-6.08%)
May 16, 2017
3.087
3.087
3.007
3.039
241,100
-0.05(-1.56%)
May 15, 2017
3.007
3.095
3.007
3.087
182,874
+0.06(+2.13%)
May 12, 2017
2.927
3.047
2.886
3.023
236,684
+0.07(+2.45%)
May 11, 2017
2.846
2.975
2.814
2.951
148,209
+0.08(+2.80%)
May 10, 2017
2.693
2.910
2.693
2.870
200,442
+0.14(+5.00%)
May 09, 2017
2.718
2.798
2.693
2.734
257,236
+0.02(+0.59%)
May 08, 2017
2.734
2.774
2.701
2.718
164,561
+0.04(+1.50%)
May 05, 2017
2.605
2.701
2.565
2.677
578,465
+0.08(+3.10%)
May 04, 2017
2.685
2.701
2.549
2.597
380,177
-0.07(-2.71%)
May 03, 2017
3.055
3.087
2.594
2.669
224,440
-0.32(-10.75%)
May 02, 2017
2.991
3.015
2.959
2.991
155,287
+0.04(+1.36%)
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.