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
Chesapeake Energy
(NY:
CHK
)
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 30, 2015
3.603
3.759
3.503
3.745
147,574,000
+0.16(+4.44%)
Apr 29, 2015
3.453
3.588
3.432
3.586
95,661,160
+0.13(+3.78%)
Apr 28, 2015
3.427
3.479
3.415
3.455
70,536,904
+0.04(+1.11%)
Apr 27, 2015
3.463
3.489
3.406
3.417
59,277,356
-0.04(-1.03%)
Apr 24, 2015
3.439
3.491
3.427
3.453
62,754,076
+0.00(+0.00%)
Apr 23, 2015
3.436
3.486
3.429
3.453
65,887,596
+0.03(+0.90%)
Apr 22, 2015
3.484
3.493
3.394
3.422
102,259,592
-0.04(-1.10%)
Apr 21, 2015
3.638
3.655
3.451
3.460
110,430,000
-0.17(-4.77%)
Apr 20, 2015
3.674
3.717
3.631
3.634
69,497,552
-0.04(-0.97%)
Apr 17, 2015
3.717
3.726
3.648
3.669
73,630,208
-0.10(-2.65%)
Apr 16, 2015
3.809
3.809
3.662
3.769
101,154,832
-0.04(-0.94%)
Apr 15, 2015
3.653
3.838
3.600
3.805
124,375,896
+0.18(+5.05%)
Apr 14, 2015
3.543
3.643
3.543
3.622
65,657,064
+0.11(+3.25%)
Apr 13, 2015
3.565
3.566
3.458
3.508
59,396,196
-0.02(-0.49%)
Apr 10, 2015
3.603
3.615
3.518
3.525
58,283,292
-0.07(-1.97%)
Apr 09, 2015
3.579
3.603
3.527
3.596
80,860,464
+0.03(+0.86%)
Apr 08, 2015
3.659
3.669
3.556
3.565
75,942,368
-0.06(-1.63%)
Apr 07, 2015
3.593
3.657
3.546
3.624
75,267,232
+0.05(+1.32%)
Apr 06, 2015
3.487
3.600
3.471
3.577
88,448,080
+0.13(+3.84%)
Apr 02, 2015
3.357
3.445
3.445
3.445
136,055,408
+0.06(+1.67%)
Apr 01, 2015
3.412
3.440
3.369
3.388
89,758,568
+0.04(+1.34%)
Mar 31, 2015
3.277
3.369
3.263
3.343
65,347,172
+0.04(+1.36%)
Mar 30, 2015
3.348
3.357
3.237
3.298
73,926,536
-0.01(-0.43%)
Mar 27, 2015
3.338
3.350
3.260
3.312
90,920,528
-0.04(-1.34%)
Mar 26, 2015
3.456
3.473
3.336
3.357
103,711,416
-0.03(-0.84%)
Mar 25, 2015
3.376
3.407
3.341
3.386
86,299,976
+0.02(+0.56%)
Mar 24, 2015
3.482
3.513
3.342
3.367
183,961,488
+0.04(+1.06%)
Mar 23, 2015
3.223
3.343
3.218
3.331
115,532,880
+0.12(+3.67%)
Mar 20, 2015
3.230
3.251
3.211
3.213
116,713,976
+0.03(+0.81%)
Mar 19, 2015
3.201
3.258
3.159
3.187
131,570,472
-0.15(-4.46%)
Mar 18, 2015
3.225
3.362
3.199
3.336
116,240,248
+0.08(+2.32%)
Mar 17, 2015
3.242
3.290
3.227
3.260
61,161,332
-0.04(-1.07%)
Mar 16, 2015
3.211
3.303
3.180
3.296
73,336,536
+0.04(+1.16%)
Mar 13, 2015
3.253
3.284
3.181
3.258
89,114,728
-0.03(-0.86%)
Mar 12, 2015
3.374
3.390
3.282
3.286
88,711,600
-0.09(-2.59%)
Mar 11, 2015
3.310
3.407
3.291
3.374
133,002,272
+0.11(+3.25%)
Mar 10, 2015
3.367
3.381
3.230
3.268
125,999,664
-0.09(-2.81%)
Mar 09, 2015
3.558
3.570
3.357
3.362
136,455,280
-0.22(-6.13%)
Mar 06, 2015
3.733
3.818
3.558
3.582
169,587,136
-0.18(-4.71%)
Mar 05, 2015
3.635
3.773
3.558
3.759
116,001,392
+0.10(+2.78%)
Mar 04, 2015
3.839
3.825
3.617
3.657
160,891,232
-0.17(-4.38%)
Mar 03, 2015
3.919
3.952
3.820
3.825
106,727,712
-0.09(-2.41%)
Mar 02, 2015
3.938
3.945
3.832
3.919
117,467,152
-0.02(-0.48%)
Feb 27, 2015
4.082
4.084
3.926
3.938
131,779,584
-0.12(-3.02%)
Feb 26, 2015
4.184
4.245
4.040
4.061
162,499,952
-0.18(-4.34%)
Feb 25, 2015
4.361
4.380
4.228
4.245
233,161,152
-0.45(-9.56%)
Feb 24, 2015
4.712
4.734
4.635
4.694
55,478,024
+0.04(+0.86%)
Feb 23, 2015
4.710
4.731
4.625
4.653
57,229,144
-0.14(-2.91%)
Feb 20, 2015
4.819
4.875
4.753
4.793
53,284,724
-0.02(-0.49%)
Feb 19, 2015
4.760
4.859
4.738
4.816
57,248,876
-0.08(-1.69%)
Feb 18, 2015
4.944
4.998
4.897
4.899
55,983,580
-0.12(-2.40%)
Feb 17, 2015
4.941
5.026
4.903
5.019
43,358,008
+0.04(+0.85%)
Feb 13, 2015
4.925
4.977
4.977
4.977
34,551,772
+0.14(+2.83%)
Feb 12, 2015
4.826
4.887
4.812
4.840
31,997,136
+0.10(+2.19%)
Feb 11, 2015
4.731
4.746
4.630
4.736
48,893,284
-0.04(-0.84%)
Feb 10, 2015
4.849
4.851
4.694
4.776
55,473,092
-0.06(-1.27%)
Feb 09, 2015
4.949
5.015
4.823
4.838
40,186,644
-0.07(-1.44%)
Feb 06, 2015
4.977
5.010
4.894
4.908
60,794,064
-0.01(-0.29%)
Feb 05, 2015
4.913
4.986
4.852
4.923
40,172,240
+0.08(+1.61%)
Feb 04, 2015
4.861
4.933
4.769
4.845
78,281,072
-0.12(-2.33%)
Feb 03, 2015
4.906
5.074
4.871
4.960
70,802,416
+0.12(+2.39%)
Feb 02, 2015
4.618
4.864
4.593
4.845
68,840,128
+0.32(+6.99%)
Jan 30, 2015
4.486
4.599
4.428
4.528
65,185,184
-0.01(-0.16%)
Jan 29, 2015
4.576
4.601
4.398
4.535
45,812,276
+0.02(+0.42%)
Jan 28, 2015
4.734
4.738
4.512
4.516
54,210,224
-0.26(-5.53%)
Jan 27, 2015
4.724
4.810
4.696
4.781
41,738,284
+0.03(+0.55%)
Jan 26, 2015
4.632
4.783
4.618
4.755
39,854,328
+0.11(+2.44%)
Jan 23, 2015
4.653
4.760
4.609
4.642
45,651,696
+0.01(+0.20%)
Jan 22, 2015
4.710
4.734
4.462
4.632
57,746,656
-0.06(-1.26%)
Jan 21, 2015
4.550
4.701
4.528
4.691
49,979,640
+0.19(+4.14%)
Jan 20, 2015
4.354
4.592
4.283
4.505
92,776,752
+0.01(+0.26%)
Jan 16, 2015
4.370
4.519
4.344
4.493
59,448,436
+0.17(+3.82%)
Jan 15, 2015
4.450
4.498
4.266
4.328
73,668,208
-0.10(-2.29%)
Jan 14, 2015
4.127
4.448
4.113
4.429
103,580,264
+0.21(+5.10%)
Jan 13, 2015
4.181
4.257
4.139
4.214
64,893,436
+0.06(+1.41%)
Jan 12, 2015
4.283
4.297
4.142
4.156
63,270,676
-0.16(-3.70%)
Jan 09, 2015
4.365
4.392
4.233
4.316
33,979,908
-0.01(-0.22%)
Jan 08, 2015
4.219
4.393
4.125
4.325
64,586,048
+0.11(+2.68%)
Jan 07, 2015
4.273
4.299
4.175
4.212
41,183,948
-0.01(-0.33%)
Jan 06, 2015
4.229
4.400
4.175
4.226
66,410,480
-0.12(-2.70%)
Jan 05, 2015
4.541
4.543
4.327
4.344
57,057,336
-0.30(-6.43%)
Jan 02, 2015
4.562
4.674
4.473
4.642
57,724,984
+0.04(+0.97%)
Dec 31, 2014
4.572
4.598
4.598
4.598
45,451,952
-0.02(-0.36%)
Dec 30, 2014
4.652
4.717
4.583
4.614
42,093,836
-0.09(-1.85%)
Dec 29, 2014
4.699
4.736
4.652
4.701
38,774,424
+0.07(+1.52%)
Dec 26, 2014
4.699
4.741
4.581
4.630
32,998,830
-0.03(-0.66%)
Dec 24, 2014
4.743
4.661
4.661
4.661
31,943,512
-0.11(-2.22%)
Dec 23, 2014
4.565
4.781
4.511
4.767
93,542,728
+0.44(+10.15%)
Dec 22, 2014
4.464
4.511
4.299
4.327
86,368,048
-0.34(-7.25%)
Dec 19, 2014
4.529
4.673
4.380
4.666
99,950,672
+0.17(+3.76%)
Dec 18, 2014
4.654
4.680
4.341
4.497
76,359,968
+0.11(+2.46%)
Dec 17, 2014
4.137
4.482
4.109
4.388
103,267,504
+0.29(+7.05%)
Dec 16, 2014
3.996
4.302
3.970
4.099
65,169,100
+0.05(+1.34%)
Dec 15, 2014
4.099
4.186
4.017
4.045
96,611,544
-0.00(-0.12%)
Dec 12, 2014
3.886
4.154
3.855
4.050
96,031,160
+0.12(+3.17%)
Dec 11, 2014
4.055
4.139
3.907
3.926
56,456,820
-0.10(-2.51%)
Dec 10, 2014
4.219
4.222
3.970
4.027
85,088,320
-0.28(-6.59%)
Dec 09, 2014
4.233
4.350
4.203
4.311
48,025,208
+0.08(+1.83%)
Dec 08, 2014
4.459
4.459
4.229
4.233
77,206,040
-0.30(-6.58%)
Dec 05, 2014
4.543
4.620
4.495
4.532
46,550,128
-0.05(-1.08%)
Dec 04, 2014
4.612
4.670
4.529
4.581
38,061,960
-0.09(-2.01%)
Dec 03, 2014
4.689
4.764
4.621
4.675
61,649,108
+0.01(+0.25%)
Dec 02, 2014
4.652
4.766
4.579
4.663
49,038,120
-0.05(-1.10%)
Dec 01, 2014
4.696
4.769
4.579
4.715
85,384,272
-0.04(-0.94%)
Nov 28, 2014
5.112
5.117
4.755
4.760
60,820,212
-0.65(-12.07%)
Nov 26, 2014
5.525
5.413
5.413
5.413
44,255,412
-0.16(-2.78%)
Nov 25, 2014
5.662
5.709
5.497
5.568
42,455,900
-0.08(-1.50%)
Nov 24, 2014
5.619
5.690
5.575
5.652
35,168,760
-0.02(-0.41%)
Nov 21, 2014
5.732
5.739
5.596
5.676
57,090,072
+0.05(+0.88%)
Nov 20, 2014
5.408
5.669
5.408
5.627
41,983,744
+0.21(+3.90%)
Nov 19, 2014
5.483
5.504
5.370
5.415
46,943,380
-0.00(-0.04%)
Nov 18, 2014
5.504
5.516
5.340
5.417
38,455,900
-0.08(-1.37%)
Nov 17, 2014
5.511
5.572
5.359
5.493
58,923,760
+0.04(+0.73%)
Nov 14, 2014
5.363
5.474
5.274
5.453
49,798,576
+0.12(+2.20%)
Nov 13, 2014
5.443
5.443
5.260
5.335
60,999,940
-0.16(-2.99%)
Nov 12, 2014
5.436
5.542
5.394
5.500
47,936,656
-0.00(-0.09%)
Nov 11, 2014
5.380
5.572
5.349
5.504
47,268,748
+0.12(+2.31%)
Nov 10, 2014
5.594
5.690
5.314
5.380
46,513,464
-0.12(-2.18%)
Nov 07, 2014
5.340
5.663
5.340
5.500
74,029,296
+0.15(+2.86%)
Nov 06, 2014
5.265
5.370
5.099
5.347
56,869,892
+0.00(+0.00%)
Nov 05, 2014
5.267
5.439
5.180
5.347
67,889,848
+0.35(+6.90%)
Nov 04, 2014
5.042
5.079
4.922
5.002
44,391,204
-0.12(-2.29%)
Nov 03, 2014
5.272
5.366
5.110
5.119
60,289,200
-0.09(-1.76%)
Oct 31, 2014
5.067
5.220
4.985
5.211
40,358,684
+0.19(+3.89%)
Oct 30, 2014
5.051
5.084
4.926
5.016
34,652,956
-0.06(-1.11%)
Oct 29, 2014
5.121
5.204
5.009
5.072
32,389,432
-0.00(-0.05%)
Oct 28, 2014
4.919
5.086
4.875
5.074
31,204,172
+0.19(+3.90%)
Oct 27, 2014
4.938
5.074
5.074
4.884
46,896,076
-0.19(-3.75%)
Oct 24, 2014
5.081
5.107
4.995
5.074
42,688,836
-0.04(-0.87%)
Oct 23, 2014
5.140
5.233
5.107
5.119
59,271,328
+0.05(+1.02%)
Oct 22, 2014
5.187
5.305
5.063
5.067
110,307,240
-0.02(-0.42%)
Oct 21, 2014
4.882
5.105
4.870
5.089
70,567,552
+0.24(+4.94%)
Oct 20, 2014
4.736
4.800
4.729
4.849
44,286,036
+0.11(+2.38%)
Oct 17, 2014
4.931
4.983
4.696
4.736
88,895,536
-0.15(-3.03%)
Oct 16, 2014
4.593
4.933
4.508
4.884
164,902,752
+0.71(+16.99%)
Oct 15, 2014
3.984
4.205
3.921
4.175
101,017,776
+0.07(+1.60%)
Oct 14, 2014
4.236
4.304
4.085
4.109
73,758,016
-0.08(-1.91%)
Oct 13, 2014
4.440
4.515
4.182
4.189
77,850,480
-0.27(-6.01%)
Oct 10, 2014
4.471
4.608
4.337
4.457
98,740,304
-0.03(-0.64%)
Oct 09, 2014
4.775
4.791
4.474
4.485
100,332,824
-0.34(-7.03%)
Oct 08, 2014
4.869
4.884
4.705
4.824
90,720,936
-0.07(-1.43%)
Oct 07, 2014
4.960
5.009
4.883
4.895
44,102,740
-0.09(-1.88%)
Oct 06, 2014
5.072
5.117
4.974
4.988
59,597,544
-0.10(-1.93%)
Oct 03, 2014
5.213
5.215
5.023
5.086
61,761,808
-0.11(-2.16%)
Oct 02, 2014
5.208
5.229
5.012
5.199
56,542,048
-0.05(-0.89%)
Oct 01, 2014
5.383
5.427
5.215
5.245
30,625,112
-0.13(-2.44%)
Sep 30, 2014
5.519
5.531
5.325
5.376
34,848,708
-0.15(-2.75%)
Sep 29, 2014
5.416
5.549
5.369
5.528
43,737,768
+0.03(+0.60%)
Sep 26, 2014
5.442
5.531
5.393
5.496
23,786,084
+0.04(+0.69%)
Sep 25, 2014
5.596
5.613
5.428
5.458
40,732,628
-0.14(-2.47%)
Sep 24, 2014
5.666
5.671
5.528
5.596
42,694,680
-0.08(-1.36%)
Sep 23, 2014
5.673
5.734
5.657
5.673
24,410,812
-0.01(-0.21%)
Sep 22, 2014
5.769
5.776
5.662
5.685
25,482,786
-0.08(-1.46%)
Sep 19, 2014
5.809
5.846
5.758
5.769
26,092,024
-0.02(-0.40%)
Sep 18, 2014
5.938
5.945
5.758
5.793
23,897,754
-0.14(-2.29%)
Sep 17, 2014
5.919
5.996
5.910
5.928
22,681,542
-0.00(-0.04%)
Sep 16, 2014
5.851
5.954
5.832
5.931
23,119,940
+0.07(+1.24%)
Sep 15, 2014
5.825
5.898
5.779
5.858
22,799,888
+0.03(+0.56%)
Sep 12, 2014
5.912
5.917
5.804
5.825
27,777,656
-0.10(-1.74%)
Sep 11, 2014
5.905
5.933
5.796
5.928
32,029,694
-0.04(-0.70%)
Sep 10, 2014
5.968
5.984
5.828
5.970
38,577,032
-0.01(-0.23%)
Sep 09, 2014
6.017
6.119
5.935
5.984
34,639,344
+0.00(+0.04%)
Sep 08, 2014
6.097
6.097
5.921
5.982
29,838,672
-0.14(-2.25%)
Sep 05, 2014
6.080
6.122
6.048
6.120
21,895,168
+0.03(+0.54%)
Sep 04, 2014
6.216
6.270
6.066
6.087
27,322,990
-0.11(-1.74%)
Sep 03, 2014
6.293
6.333
6.183
6.195
24,620,300
-0.07(-1.16%)
Sep 02, 2014
6.337
6.349
6.246
6.267
28,655,524
-0.09(-1.47%)
Aug 29, 2014
6.319
6.361
6.361
6.361
22,138,036
+0.05(+0.82%)
Aug 28, 2014
6.181
6.347
6.148
6.309
32,285,470
+0.13(+2.08%)
Aug 27, 2014
6.176
6.249
6.164
6.181
20,510,304
-0.01(-0.11%)
Aug 26, 2014
6.258
6.286
6.176
6.188
23,197,164
-0.07(-1.05%)
Aug 25, 2014
6.139
6.267
6.118
6.253
20,958,978
+0.17(+2.77%)
Aug 22, 2014
6.153
6.185
6.080
6.085
20,777,626
-0.10(-1.66%)
Aug 21, 2014
6.146
6.200
6.062
6.188
22,432,354
+0.03(+0.49%)
Aug 20, 2014
6.057
6.167
6.033
6.157
25,245,176
+0.04(+0.69%)
Aug 19, 2014
5.987
6.118
5.984
6.115
38,871,916
+0.16(+2.71%)
Aug 18, 2014
6.015
6.019
5.935
5.954
24,854,368
-0.02(-0.35%)
Aug 15, 2014
5.996
6.026
5.961
5.975
36,630,624
-0.02(-0.39%)
Aug 14, 2014
6.050
6.076
5.942
5.998
25,890,584
-0.02(-0.39%)
Aug 13, 2014
6.048
6.101
6.003
6.022
25,667,656
-0.03(-0.43%)
Aug 12, 2014
6.174
6.174
6.003
6.048
28,172,434
-0.13(-2.08%)
Aug 11, 2014
6.272
6.272
6.167
6.176
21,905,678
-0.04(-0.68%)
Aug 08, 2014
6.085
6.221
6.022
6.218
28,325,170
+0.15(+2.55%)
Aug 07, 2014
6.204
6.235
6.022
6.064
36,121,124
-0.06(-0.99%)
Aug 06, 2014
5.973
6.176
5.961
6.125
56,827,416
+0.03(+0.50%)
Aug 05, 2014
6.218
6.239
6.040
6.094
52,730,728
-0.18(-2.87%)
Aug 04, 2014
6.125
6.290
6.071
6.274
40,254,576
+0.18(+2.92%)
Aug 01, 2014
6.162
6.178
6.057
6.097
27,764,348
-0.07(-1.14%)
Jul 31, 2014
6.281
6.293
6.167
6.167
35,659,732
-0.15(-2.37%)
Jul 30, 2014
6.305
6.356
6.253
6.316
40,657,312
-0.01(-0.18%)
Jul 29, 2014
6.214
6.377
6.162
6.328
45,076,532
+0.05(+0.82%)
Jul 28, 2014
6.328
6.370
6.244
6.277
34,661,880
-0.04(-0.63%)
Jul 25, 2014
6.349
6.377
6.288
6.316
29,792,310
-0.07(-1.06%)
Jul 24, 2014
6.335
6.450
6.284
6.384
37,816,960
+0.05(+0.81%)
Jul 23, 2014
6.300
6.337
6.229
6.333
26,965,414
+0.05(+0.86%)
Jul 22, 2014
6.249
6.314
6.223
6.279
31,892,716
+0.02(+0.34%)
Jul 21, 2014
6.312
6.312
6.207
6.258
27,078,212
-0.06(-0.89%)
Jul 18, 2014
6.305
6.356
6.277
6.314
25,396,022
+0.04(+0.67%)
Jul 17, 2014
6.475
6.540
6.263
6.272
37,031,652
-0.24(-3.66%)
Jul 16, 2014
6.473
6.539
6.440
6.511
23,851,804
+0.09(+1.38%)
Jul 15, 2014
6.592
6.632
6.366
6.422
34,727,112
-0.19(-2.83%)
Jul 14, 2014
6.609
6.681
6.592
6.609
27,540,774
+0.04(+0.60%)
Jul 11, 2014
6.758
6.782
6.560
6.570
32,264,282
-0.20(-2.89%)
Jul 10, 2014
6.779
6.818
6.691
6.765
30,276,474
-0.07(-0.99%)
Jul 09, 2014
6.660
6.838
6.651
6.833
37,322,568
+0.16(+2.45%)
Jul 08, 2014
6.532
6.679
6.437
6.670
50,446,504
+0.11(+1.67%)
Jul 07, 2014
6.845
6.854
6.518
6.560
53,588,464
-0.32(-4.61%)
Jul 03, 2014
6.826
6.877
6.877
6.877
13,744,732
+0.06(+0.85%)
Jul 02, 2014
6.833
6.863
6.772
6.819
28,093,970
+0.00(+0.03%)
Jul 01, 2014
6.924
6.975
6.744
6.817
41,523,676
-0.43(-5.92%)
Jun 30, 2014
7.094
7.250
7.080
7.246
34,874,940
+0.16(+2.24%)
Jun 27, 2014
7.068
7.129
7.041
7.087
46,494,756
-0.03(-0.39%)
Jun 26, 2014
7.239
7.241
7.099
7.115
31,094,956
-0.12(-1.61%)
Jun 25, 2014
7.101
7.234
7.092
7.232
35,172,924
+0.17(+2.48%)
Jun 24, 2014
7.295
7.341
7.045
7.057
46,005,084
-0.24(-3.29%)
Jun 23, 2014
7.204
7.327
7.173
7.297
35,106,416
+0.10(+1.33%)
Jun 20, 2014
7.187
7.276
7.155
7.201
45,333,960
+0.04(+0.55%)
Jun 19, 2014
7.150
7.190
7.103
7.162
25,844,938
+0.00(+0.07%)
Jun 18, 2014
7.117
7.171
7.075
7.157
24,003,968
+0.03(+0.49%)
Jun 17, 2014
7.080
7.134
7.054
7.122
21,571,880
+0.02(+0.33%)
Jun 16, 2014
7.131
7.148
7.085
7.099
29,114,558
-0.00(-0.07%)
Jun 13, 2014
7.122
7.127
7.031
7.103
22,995,452
-0.00(-0.07%)
Jun 12, 2014
7.020
7.180
7.008
7.108
44,914,076
+0.11(+1.53%)
Jun 11, 2014
6.803
7.022
6.796
7.001
34,838,632
+0.19(+2.77%)
Jun 10, 2014
6.875
6.896
6.807
6.812
26,543,088
-0.12(-1.68%)
Jun 06, 2014
6.971
6.973
6.904
6.929
20,092,616
-0.03(-0.50%)
Jun 05, 2014
6.838
6.973
6.772
6.964
54,317,188
+0.14(+1.98%)
Jun 04, 2014
6.814
6.863
6.765
6.828
25,281,766
+0.01(+0.14%)
Jun 03, 2014
6.840
6.873
6.800
6.819
29,870,682
-0.01(-0.20%)
Jun 02, 2014
6.705
6.856
6.681
6.833
38,147,632
+0.14(+2.05%)
May 30, 2014
6.691
6.723
6.605
6.695
30,213,476
-0.04(-0.59%)
May 29, 2014
6.616
6.737
6.567
6.735
37,651,480
+0.11(+1.69%)
May 28, 2014
6.609
6.637
6.542
6.623
37,352,504
+0.02(+0.32%)
May 27, 2014
6.479
6.609
6.458
6.602
40,305,548
+0.15(+2.31%)
May 23, 2014
6.528
6.453
6.453
6.453
38,930,752
-0.10(-1.53%)
May 22, 2014
6.570
6.598
6.518
6.553
25,231,300
-0.01(-0.21%)
May 21, 2014
6.572
6.621
6.551
6.567
30,407,660
+0.03(+0.54%)
May 20, 2014
6.528
6.674
6.509
6.532
38,444,112
+0.01(+0.21%)
May 19, 2014
6.518
6.546
6.423
6.518
41,911,400
+0.07(+1.16%)
May 16, 2014
6.609
6.614
6.364
6.444
88,077,160
-0.31(-4.66%)
May 15, 2014
6.812
6.819
6.579
6.758
50,899,404
-0.06(-0.82%)
May 14, 2014
7.022
7.022
6.798
6.814
51,886,400
-0.19(-2.70%)
May 13, 2014
7.073
7.106
6.978
7.003
32,528,280
-0.07(-0.96%)
May 12, 2014
6.966
7.078
6.931
7.071
50,294,756
+0.12(+1.74%)
May 09, 2014
6.777
6.961
6.763
6.950
43,482,116
+0.16(+2.30%)
May 08, 2014
6.868
6.971
6.772
6.793
50,507,216
-0.11(-1.59%)
May 07, 2014
6.877
6.957
6.551
6.903
78,181,024
+0.29(+4.44%)
May 06, 2014
6.612
6.684
6.584
6.609
48,276,580
+0.01(+0.14%)
May 05, 2014
6.542
6.630
6.539
6.600
29,653,048
+0.01(+0.11%)
May 02, 2014
6.626
6.695
6.558
6.593
40,303,052
-0.03(-0.49%)
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.