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
Atlantic Power Corp
(TSX:
ATP
)
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
3.310
3.390
3.280
3.340
66,714
+0.02(+0.60%)
Apr 28, 2016
3.300
3.380
3.280
3.320
44,364
+0.01(+0.30%)
Apr 27, 2016
3.240
3.350
3.240
3.310
172,819
+0.07(+2.16%)
Apr 26, 2016
3.200
3.280
3.180
3.240
40,335
+0.03(+0.93%)
Apr 25, 2016
3.290
3.300
3.100
3.210
119,419
-0.10(-3.02%)
Apr 22, 2016
3.210
3.330
3.200
3.310
93,320
+0.09(+2.80%)
Apr 21, 2016
3.250
3.370
3.220
3.220
44,825
-0.06(-1.83%)
Apr 20, 2016
3.250
3.330
3.250
3.280
110,086
+0.05(+1.55%)
Apr 19, 2016
3.250
3.290
3.220
3.230
40,725
-0.08(-2.42%)
Apr 18, 2016
3.100
3.350
3.100
3.310
67,674
+0.20(+6.43%)
Apr 15, 2016
3.130
3.130
3.070
3.110
40,109
-0.04(-1.27%)
Apr 14, 2016
3.210
3.210
3.120
3.150
27,113
-0.06(-1.87%)
Apr 13, 2016
3.050
3.210
3.030
3.210
62,102
+0.15(+4.90%)
Apr 12, 2016
3.080
3.080
2.990
3.060
103,242
-0.02(-0.65%)
Apr 11, 2016
3.150
3.200
3.070
3.080
63,020
-0.10(-3.14%)
Apr 08, 2016
3.160
3.240
3.130
3.180
39,626
+0.04(+1.27%)
Apr 07, 2016
3.200
3.300
3.120
3.140
50,310
-0.13(-3.98%)
Apr 06, 2016
3.110
3.290
3.110
3.270
55,660
+0.13(+4.14%)
Apr 05, 2016
3.190
3.220
3.100
3.140
56,527
-0.09(-2.79%)
Apr 04, 2016
3.240
3.270
3.190
3.230
58,904
-0.02(-0.62%)
Apr 01, 2016
3.200
3.280
3.200
3.250
42,628
+0.06(+1.88%)
Mar 31, 2016
3.260
3.270
3.180
3.190
48,328
-0.05(-1.54%)
Mar 30, 2016
3.310
3.330
3.210
3.240
59,916
-0.07(-2.11%)
Mar 29, 2016
3.180
3.360
3.080
3.310
75,492
+0.14(+4.42%)
Mar 28, 2016
3.150
3.200
3.040
3.170
46,121
-0.05(-1.55%)
Mar 24, 2016
3.220
3.220
3.220
0
+0.08(+2.55%)
Mar 23, 2016
3.080
3.220
3.070
3.140
81,799
+0.04(+1.29%)
Mar 22, 2016
3.020
3.120
2.960
3.100
43,538
+0.08(+2.65%)
Mar 21, 2016
2.780
3.070
2.780
3.020
148,725
+0.12(+4.14%)
Mar 18, 2016
2.670
2.940
2.670
2.900
119,330
+0.23(+8.61%)
Mar 17, 2016
2.770
2.820
2.650
2.670
119,346
-0.12(-4.30%)
Mar 16, 2016
2.830
2.840
2.790
2.790
24,973
-0.04(-1.41%)
Mar 15, 2016
2.800
2.870
2.780
2.830
61,800
-0.01(-0.35%)
Mar 14, 2016
2.780
2.860
2.730
2.840
82,581
+0.04(+1.43%)
Mar 11, 2016
2.870
2.870
2.780
2.800
57,030
-0.05(-1.75%)
Mar 10, 2016
2.700
2.860
2.680
2.850
221,296
+0.18(+6.74%)
Mar 09, 2016
2.570
2.700
2.570
2.670
198,898
+0.11(+4.30%)
Mar 08, 2016
2.410
2.600
2.410
2.560
141,273
+0.19(+8.02%)
Mar 07, 2016
2.520
2.350
2.370
86,820
-0.16(-6.32%)
Mar 04, 2016
2.510
2.580
2.510
2.530
52,440
+0.03(+1.20%)
Mar 03, 2016
2.420
2.520
2.420
2.500
87,193
+0.08(+3.31%)
Mar 02, 2016
2.310
2.430
2.310
2.420
59,170
+0.10(+4.31%)
Mar 01, 2016
2.340
2.385
2.310
2.320
58,268
+0.00(+0.00%)
Feb 29, 2016
2.360
2.410
2.320
2.320
33,902
-0.05(-2.11%)
Feb 26, 2016
2.400
2.465
2.350
2.370
52,044
-0.07(-2.87%)
Feb 25, 2016
2.450
2.460
2.370
2.440
33,289
-0.01(-0.41%)
Feb 24, 2016
2.450
2.470
2.360
2.450
34,096
+0.01(+0.41%)
Feb 23, 2016
2.460
2.500
2.440
2.440
33,955
-0.02(-0.81%)
Feb 22, 2016
2.410
2.500
2.410
2.460
40,021
+0.04(+1.65%)
Feb 19, 2016
2.450
2.470
2.410
2.420
42,893
-0.07(-2.81%)
Feb 18, 2016
2.460
2.510
2.400
2.490
48,899
+0.03(+1.22%)
Feb 17, 2016
2.350
2.465
2.350
2.460
71,610
+0.08(+3.36%)
Feb 16, 2016
2.280
2.390
2.240
2.380
123,092
+0.08(+3.48%)
Feb 12, 2016
2.300
2.300
2.300
0
-0.01(-0.43%)
Feb 11, 2016
2.440
2.440
2.210
2.310
120,224
-0.08(-3.35%)
Feb 10, 2016
2.350
2.500
2.250
2.390
126,483
+0.05(+2.14%)
Feb 09, 2016
2.400
2.400
2.300
2.340
100,995
-0.02(-0.85%)
Feb 08, 2016
2.450
2.450
2.360
2.360
85,760
-0.09(-3.67%)
Feb 05, 2016
2.500
2.540
2.450
2.450
48,556
-0.07(-2.78%)
Feb 04, 2016
2.470
2.570
2.470
2.520
84,946
+0.03(+1.20%)
Feb 03, 2016
2.440
2.520
2.440
2.490
129,084
+0.03(+1.22%)
Feb 02, 2016
2.510
2.530
2.450
2.460
61,408
-0.06(-2.38%)
Feb 01, 2016
2.570
2.610
2.500
2.520
68,096
-0.11(-4.18%)
Jan 29, 2016
2.580
2.670
2.570
2.630
192,298
+0.07(+2.73%)
Jan 28, 2016
2.520
2.600
2.470
2.560
120,798
+0.07(+2.81%)
Jan 27, 2016
2.600
2.450
2.490
181,048
+0.02(+0.81%)
Jan 26, 2016
2.440
2.530
2.440
2.470
146,400
+0.02(+0.82%)
Jan 25, 2016
2.500
2.520
2.450
2.450
95,587
-0.08(-3.16%)
Jan 22, 2016
2.450
2.590
2.450
2.530
164,027
+0.12(+4.98%)
Jan 21, 2016
2.450
2.600
2.390
2.410
142,308
-0.05(-2.03%)
Jan 20, 2016
2.460
2.470
2.310
2.460
108,033
+0.01(+0.41%)
Jan 19, 2016
2.570
2.570
2.410
2.450
104,041
-0.06(-2.39%)
Jan 18, 2016
2.450
2.510
2.450
2.510
45,385
+0.01(+0.40%)
Jan 15, 2016
2.450
2.510
2.340
2.500
162,499
+0.05(+2.04%)
Jan 14, 2016
2.420
2.460
2.390
2.450
102,206
+0.03(+1.24%)
Jan 13, 2016
2.400
2.470
2.400
2.420
73,977
+0.00(+0.00%)
Jan 12, 2016
2.410
2.480
2.400
2.420
148,756
+0.02(+0.83%)
Jan 11, 2016
2.480
2.490
2.390
2.400
155,795
-0.08(-3.23%)
Jan 08, 2016
2.570
2.580
2.480
2.480
38,215
-0.10(-3.88%)
Jan 07, 2016
2.740
2.740
2.550
2.580
127,675
-0.18(-6.52%)
Jan 06, 2016
2.680
2.790
2.680
2.760
94,972
+0.02(+0.73%)
Jan 05, 2016
2.670
2.770
2.670
2.740
214,169
+0.08(+3.01%)
Jan 04, 2016
2.730
2.800
2.610
2.660
85,094
-0.08(-2.92%)
Dec 31, 2015
2.740
2.740
2.740
0
+0.27(+10.93%)
Dec 30, 2015
2.490
2.540
2.470
2.470
41,240
-0.02(-0.80%)
Dec 29, 2015
2.380
2.530
2.370
2.490
176,867
+0.18(+7.79%)
Dec 24, 2015
2.310
2.310
2.310
0
+0.10(+4.52%)
Dec 23, 2015
2.400
2.400
2.190
2.210
218,425
-0.12(-5.15%)
Dec 22, 2015
2.420
2.440
2.330
2.330
69,574
-0.11(-4.51%)
Dec 21, 2015
2.260
2.500
2.260
2.440
115,985
+0.17(+7.49%)
Dec 18, 2015
2.290
2.350
2.270
2.270
167,794
-0.02(-0.87%)
Dec 17, 2015
2.420
2.430
2.270
2.290
214,669
-0.10(-4.18%)
Dec 16, 2015
2.310
2.430
2.300
2.390
118,534
+0.09(+3.91%)
Dec 15, 2015
2.300
2.380
2.300
2.300
77,197
-0.05(-2.13%)
Dec 14, 2015
2.520
2.560
2.340
2.350
277,595
-0.23(-8.91%)
Dec 11, 2015
2.530
2.660
2.480
2.580
90,959
+0.03(+1.18%)
Dec 10, 2015
2.630
2.650
2.550
2.550
115,404
-0.09(-3.41%)
Dec 09, 2015
2.630
2.720
2.620
2.640
145,967
-0.03(-1.12%)
Dec 08, 2015
2.550
2.690
2.530
2.670
96,390
+0.02(+0.75%)
Dec 07, 2015
2.550
2.730
2.460
2.650
150,752
+0.08(+3.11%)
Dec 04, 2015
2.650
2.670
2.550
2.570
146,826
-0.07(-2.65%)
Dec 03, 2015
2.670
2.690
2.640
2.640
45,945
-0.02(-0.75%)
Dec 02, 2015
2.630
2.700
2.630
2.660
85,777
-0.01(-0.37%)
Dec 01, 2015
2.660
2.690
2.640
2.670
123,002
+0.00(+0.00%)
Nov 30, 2015
2.770
2.770
2.640
2.670
141,433
-0.08(-2.91%)
Nov 27, 2015
2.730
2.750
2.680
2.750
52,611
+0.03(+1.10%)
Nov 26, 2015
2.620
2.730
2.620
2.720
33,141
+0.04(+1.49%)
Nov 25, 2015
2.690
2.750
2.660
2.680
134,347
-0.05(-1.83%)
Nov 24, 2015
2.800
2.800
2.680
2.730
41,932
-0.02(-0.73%)
Nov 23, 2015
2.790
2.750
57,603
+0.04(+1.48%)
Nov 20, 2015
2.650
2.760
2.650
2.710
46,945
+0.02(+0.74%)
Nov 19, 2015
2.720
2.720
2.670
2.690
50,930
-0.02(-0.74%)
Nov 18, 2015
2.640
2.725
2.640
2.710
41,615
+0.04(+1.50%)
Nov 17, 2015
2.700
2.710
2.630
2.670
122,182
-0.06(-2.20%)
Nov 16, 2015
2.610
2.740
2.610
2.730
77,117
+0.05(+1.87%)
Nov 13, 2015
2.640
2.680
2.630
2.680
43,244
+0.03(+1.13%)
Nov 12, 2015
2.730
2.730
2.640
2.650
0
-0.08(-2.93%)
Nov 11, 2015
2.720
2.750
2.700
2.730
39,828
-0.01(-0.36%)
Nov 10, 2015
2.820
2.820
2.730
2.740
33,140
-0.08(-2.84%)
Nov 09, 2015
2.850
2.930
2.810
2.820
72,802
-0.08(-2.76%)
Nov 06, 2015
2.850
2.910
2.780
2.900
71,598
+0.14(+5.07%)
Nov 05, 2015
2.720
2.790
2.720
2.760
29,160
+0.01(+0.36%)
Nov 04, 2015
2.830
2.850
2.720
2.750
45,114
-0.12(-4.18%)
Nov 03, 2015
2.810
2.920
2.810
2.870
51,784
+0.02(+0.70%)
Nov 02, 2015
2.650
2.860
2.640
2.850
63,255
+0.21(+7.95%)
Oct 30, 2015
2.770
2.770
2.640
2.640
78,501
-0.06(-2.22%)
Oct 29, 2015
2.770
2.840
2.700
2.700
53,984
-0.13(-4.59%)
Oct 28, 2015
2.700
2.840
2.700
2.830
56,098
+0.11(+4.04%)
Oct 27, 2015
2.850
2.850
2.710
2.720
49,654
-0.10(-3.55%)
Oct 26, 2015
2.840
2.870
2.800
2.820
37,491
-0.07(-2.42%)
Oct 23, 2015
2.880
2.940
2.810
2.890
54,342
+0.00(+0.00%)
Oct 22, 2015
2.790
2.950
2.790
2.890
46,293
+0.04(+1.40%)
Oct 21, 2015
2.730
2.860
2.710
2.850
71,551
+0.10(+3.64%)
Oct 20, 2015
2.840
2.840
2.740
2.750
59,447
-0.03(-1.08%)
Oct 19, 2015
2.850
2.850
2.760
2.780
24,641
-0.02(-0.71%)
Oct 16, 2015
2.840
2.890
2.790
2.800
35,813
-0.08(-2.78%)
Oct 15, 2015
2.830
2.900
2.780
2.880
36,679
+0.05(+1.77%)
Oct 14, 2015
2.680
2.850
2.680
2.830
70,964
+0.15(+5.60%)
Oct 13, 2015
2.750
2.840
2.680
2.680
43,212
-0.07(-2.55%)
Oct 09, 2015
2.750
2.750
2.750
0
+0.07(+2.61%)
Oct 08, 2015
2.610
2.750
2.610
2.680
45,348
-0.02(-0.74%)
Oct 07, 2015
2.610
2.760
2.610
2.700
81,847
+0.07(+2.66%)
Oct 06, 2015
2.700
2.700
2.580
2.630
67,904
-0.02(-0.75%)
Oct 05, 2015
2.510
2.740
2.510
2.650
59,482
+0.11(+4.33%)
Oct 02, 2015
2.400
2.540
2.400
2.540
42,027
+0.15(+6.28%)
Oct 01, 2015
2.480
2.500
2.390
2.390
38,241
-0.11(-4.40%)
Sep 30, 2015
2.540
2.560
2.460
2.500
81,982
+0.03(+1.21%)
Sep 29, 2015
2.630
2.640
2.460
2.470
93,667
-0.17(-6.44%)
Sep 28, 2015
2.640
2.700
2.630
2.640
31,237
-0.04(-1.49%)
Sep 25, 2015
2.800
2.810
2.670
2.680
46,722
-0.12(-4.29%)
Sep 24, 2015
2.800
2.800
2.780
2.800
87,521
+0.00(+0.00%)
Sep 23, 2015
2.840
2.850
2.790
2.800
126,906
-0.04(-1.41%)
Sep 22, 2015
2.760
2.890
2.760
2.840
80,414
-0.01(-0.35%)
Sep 21, 2015
2.850
2.990
2.810
2.850
105,789
-0.02(-0.70%)
Sep 18, 2015
2.890
2.950
2.850
2.870
97,690
-0.07(-2.38%)
Sep 17, 2015
2.710
2.940
2.700
2.940
67,153
+0.24(+8.89%)
Sep 16, 2015
2.700
2.760
2.690
2.700
32,792
+0.00(+0.00%)
Sep 15, 2015
2.740
2.760
2.680
2.700
44,910
-0.04(-1.46%)
Sep 14, 2015
2.680
2.760
2.670
2.740
70,419
+0.01(+0.37%)
Sep 11, 2015
2.760
2.780
2.720
2.730
25,998
-0.02(-0.73%)
Sep 10, 2015
2.770
2.830
2.740
2.750
28,659
-0.01(-0.36%)
Sep 09, 2015
2.910
2.930
2.740
2.760
63,362
-0.15(-5.15%)
Sep 08, 2015
2.840
2.990
2.840
2.910
102,291
+0.02(+0.69%)
Sep 04, 2015
2.890
2.890
2.890
0
+0.00(+0.00%)
Sep 03, 2015
2.820
2.920
2.790
2.890
68,239
+0.07(+2.48%)
Sep 02, 2015
2.930
2.960
2.810
2.820
81,121
-0.11(-3.75%)
Sep 01, 2015
3.000
3.070
2.920
2.930
103,966
-0.17(-5.48%)
Aug 31, 2015
3.000
3.120
3.000
3.100
116,351
+0.00(+0.00%)
Aug 28, 2015
3.120
3.180
3.050
3.100
100,614
+0.00(+0.00%)
Aug 27, 2015
3.000
3.110
2.870
3.100
215,927
+0.12(+4.03%)
Aug 26, 2015
2.800
2.990
2.730
2.980
74,711
+0.19(+6.81%)
Aug 25, 2015
2.650
2.880
2.650
2.790
201,270
+0.06(+2.20%)
Aug 24, 2015
2.600
2.850
2.600
2.730
130,771
-0.09(-3.19%)
Aug 21, 2015
2.870
2.960
2.800
2.820
123,032
-0.04(-1.40%)
Aug 20, 2015
2.960
2.960
2.825
2.860
75,530
-0.08(-2.72%)
Aug 19, 2015
2.920
3.040
2.810
2.940
350,013
+0.00(+0.00%)
Aug 18, 2015
3.060
3.150
2.930
2.940
120,493
-0.15(-4.85%)
Aug 17, 2015
3.050
3.110
2.940
3.090
89,739
+0.09(+3.00%)
Aug 14, 2015
2.880
3.030
2.880
3.000
53,222
+0.04(+1.35%)
Aug 13, 2015
2.790
3.010
2.770
2.960
166,426
+0.15(+5.34%)
Aug 12, 2015
2.820
2.890
2.590
2.810
306,333
+0.00(+0.00%)
Aug 11, 2015
3.070
3.070
2.730
2.810
380,586
-0.26(-8.47%)
Aug 10, 2015
3.020
3.130
3.020
3.070
89,422
+0.00(+0.00%)
Aug 07, 2015
3.120
3.150
3.020
3.070
65,163
-0.05(-1.60%)
Aug 06, 2015
3.030
3.180
2.990
3.120
56,823
+0.09(+2.97%)
Aug 05, 2015
3.020
3.110
3.010
3.030
77,576
-0.02(-0.66%)
Aug 04, 2015
3.140
3.150
3.040
3.050
91,052
-0.19(-5.86%)
Jul 31, 2015
3.240
3.240
3.240
0
+0.05(+1.57%)
Jul 30, 2015
3.290
3.290
3.170
3.190
86,620
-0.10(-3.04%)
Jul 29, 2015
3.090
3.310
3.070
3.290
93,598
+0.19(+6.13%)
Jul 28, 2015
3.120
3.160
3.090
3.100
87,178
-0.03(-0.96%)
Jul 27, 2015
3.100
3.140
3.090
3.130
73,166
+0.03(+0.97%)
Jul 24, 2015
3.180
3.240
3.090
3.100
143,099
-0.15(-4.62%)
Jul 23, 2015
3.380
3.420
3.240
3.250
141,668
-0.18(-5.25%)
Jul 22, 2015
3.400
3.460
3.380
3.430
126,951
-0.04(-1.15%)
Jul 21, 2015
3.560
3.630
3.460
3.470
185,495
-0.11(-3.07%)
Jul 20, 2015
3.710
3.770
3.560
3.580
241,840
-0.21(-5.54%)
Jul 17, 2015
3.850
3.850
3.790
3.790
147,904
-0.04(-1.04%)
Jul 16, 2015
3.870
3.950
3.800
3.830
103,594
-0.10(-2.54%)
Jul 15, 2015
3.990
3.990
3.920
3.930
84,459
-0.06(-1.50%)
Jul 14, 2015
3.930
3.990
3.930
3.990
63,786
+0.06(+1.53%)
Jul 13, 2015
3.880
4.020
3.880
3.930
72,455
+0.02(+0.51%)
Jul 10, 2015
3.820
3.960
3.820
3.910
61,766
+0.06(+1.56%)
Jul 09, 2015
3.860
3.930
3.820
3.850
88,715
-0.02(-0.52%)
Jul 08, 2015
3.810
3.940
3.810
3.870
72,180
-0.04(-1.02%)
Jul 07, 2015
3.900
3.930
3.800
3.910
66,708
+0.01(+0.26%)
Jul 06, 2015
3.920
3.980
3.830
3.900
41,117
-0.05(-1.27%)
Jul 03, 2015
4.080
4.080
3.940
3.950
22,542
-0.11(-2.71%)
Jul 02, 2015
3.960
4.075
3.960
4.060
152,945
+0.20(+5.18%)
Jun 30, 2015
3.860
3.860
3.860
0
-0.10(-2.53%)
Jun 29, 2015
3.920
4.010
3.910
3.960
81,263
-0.02(-0.50%)
Jun 26, 2015
3.970
4.100
3.940
3.980
236,153
-0.05(-1.24%)
Jun 25, 2015
3.860
4.060
3.860
4.030
409,212
+0.09(+2.28%)
Jun 24, 2015
3.920
3.950
3.900
3.940
61,508
+0.00(+0.00%)
Jun 23, 2015
3.930
3.980
3.880
3.940
122,291
+0.01(+0.25%)
Jun 22, 2015
3.760
3.940
3.760
3.930
92,430
+0.12(+3.15%)
Jun 19, 2015
3.740
3.830
3.740
3.810
94,332
+0.09(+2.42%)
Jun 18, 2015
3.610
3.740
3.610
3.720
102,054
+0.06(+1.64%)
Jun 17, 2015
3.640
3.760
3.640
3.660
69,558
+0.01(+0.27%)
Jun 16, 2015
3.560
3.650
3.550
3.650
45,442
+0.05(+1.39%)
Jun 15, 2015
3.590
3.620
3.560
3.600
25,088
+0.01(+0.28%)
Jun 12, 2015
3.530
3.610
3.510
3.590
78,565
+0.09(+2.57%)
Jun 11, 2015
3.530
3.540
3.500
3.500
167,630
-0.01(-0.28%)
Jun 10, 2015
3.450
3.520
3.450
3.510
33,637
+0.06(+1.74%)
Jun 09, 2015
3.500
3.500
3.410
3.450
41,439
+0.00(+0.00%)
Jun 08, 2015
3.640
3.640
3.430
3.450
159,654
-0.15(-4.17%)
Jun 05, 2015
3.630
3.660
3.590
3.600
54,293
-0.02(-0.55%)
Jun 04, 2015
3.580
3.670
3.580
3.620
93,968
+0.01(+0.28%)
Jun 03, 2015
3.610
3.645
3.570
3.610
42,491
+0.04(+1.12%)
Jun 02, 2015
3.560
3.610
3.530
3.570
173,725
-0.03(-0.83%)
Jun 01, 2015
3.670
3.740
3.580
3.600
209,342
-0.08(-2.17%)
May 29, 2015
3.750
3.800
3.660
3.680
205,710
-0.06(-1.60%)
May 28, 2015
3.960
3.970
3.720
3.740
128,352
-0.23(-5.79%)
May 27, 2015
3.950
4.020
3.940
3.970
115,181
-0.01(-0.25%)
May 26, 2015
3.960
4.020
3.950
3.980
111,919
+0.01(+0.25%)
May 25, 2015
4.090
4.090
3.950
3.970
27,876
-0.04(-1.00%)
May 22, 2015
3.950
4.070
3.930
4.010
196,527
+0.07(+1.78%)
May 21, 2015
3.920
3.930
3.920
3.940
55,841
-0.02(-0.51%)
May 20, 2015
3.960
3.990
3.930
3.960
168,527
+0.00(+0.00%)
May 19, 2015
3.890
3.970
3.840
3.960
88,764
+0.07(+1.80%)
May 15, 2015
3.890
3.890
3.890
0
+0.13(+3.46%)
May 14, 2015
3.840
3.900
3.750
3.760
66,496
-0.10(-2.59%)
May 13, 2015
3.860
3.930
3.850
3.860
49,230
-0.05(-1.28%)
May 12, 2015
3.650
3.910
3.600
3.910
227,010
+0.20(+5.39%)
May 11, 2015
3.820
3.830
3.700
3.710
176,345
-0.25(-6.31%)
May 08, 2015
3.950
4.000
3.910
3.960
118,977
+0.07(+1.80%)
May 07, 2015
3.830
3.990
3.780
3.890
72,484
+0.01(+0.26%)
May 06, 2015
3.900
3.930
3.850
3.880
78,461
-0.08(-2.02%)
May 05, 2015
3.970
4.000
3.790
3.960
119,813
-0.03(-0.75%)
May 04, 2015
3.920
4.040
3.910
3.990
143,298
+0.05(+1.27%)
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.