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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0151
UNCHANGED
Streaming Delayed Price
Updated: 3:05 PM EDT, May 16, 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 28, 2017
4.980
5.120
4.980
5.110
24,298
+0.11(+2.20%)
Apr 27, 2017
4.940
5.010
4.840
5.000
64,182
+0.04(+0.81%)
Apr 26, 2017
5.145
5.150
4.910
4.960
66,488
-0.14(-2.75%)
Apr 25, 2017
5.150
5.250
5.100
5.100
38,233
-0.07(-1.35%)
Apr 24, 2017
5.065
5.250
5.030
5.170
82,927
+0.14(+2.78%)
Apr 21, 2017
5.165
5.260
4.880
5.030
151,190
-0.11(-2.14%)
Apr 20, 2017
5.740
5.800
5.000
5.140
118,582
-0.56(-9.82%)
Apr 19, 2017
5.970
6.000
5.700
5.700
60,805
-0.28(-4.68%)
Apr 18, 2017
5.980
6.050
5.930
5.980
17,988
+0.00(+0.00%)
Apr 17, 2017
5.980
6.050
5.930
5.980
56,647
+0.04(+0.66%)
Apr 13, 2017
5.965
6.050
5.930
5.941
35,972
-0.02(-0.33%)
Apr 12, 2017
6.135
6.200
5.930
5.960
27,268
-0.20(-3.25%)
Apr 11, 2017
6.080
6.300
5.980
6.160
63,733
+0.09(+1.48%)
Apr 10, 2017
6.100
6.100
6.000
6.070
90,479
+0.07(+1.17%)
Apr 07, 2017
6.130
6.190
5.910
6.000
33,670
-0.05(-0.83%)
Apr 06, 2017
5.950
6.050
5.900
6.050
28,671
+0.04(+0.67%)
Apr 05, 2017
6.010
6.050
5.840
6.010
47,790
+0.00(+0.00%)
Apr 04, 2017
6.045
6.250
5.950
6.010
85,709
-0.01(-0.17%)
Apr 03, 2017
6.000
6.450
5.940
6.020
75,447
+0.10(+1.69%)
Mar 31, 2017
6.500
6.590
5.740
5.920
219,412
-0.58(-8.92%)
Mar 30, 2017
6.595
6.620
6.450
6.500
169,719
-0.09(-1.37%)
Mar 29, 2017
6.600
6.710
6.500
6.590
103,804
+0.13(+2.01%)
Mar 28, 2017
6.250
6.500
6.250
6.460
102,639
+0.27(+4.36%)
Mar 27, 2017
6.265
6.280
6.190
6.190
66,817
-0.01(-0.16%)
Mar 24, 2017
6.155
6.240
5.900
6.200
52,798
+0.10(+1.64%)
Mar 23, 2017
5.880
6.140
5.880
6.100
79,608
+0.21(+3.57%)
Mar 22, 2017
5.895
5.920
5.890
5.890
49,597
+0.00(+0.00%)
Mar 21, 2017
5.900
5.950
5.890
5.890
45,329
-0.03(-0.51%)
Mar 20, 2017
5.925
6.000
5.850
5.920
53,027
+0.04(+0.68%)
Mar 17, 2017
5.805
5.900
5.750
5.880
88,065
+0.13(+2.26%)
Mar 16, 2017
5.700
5.800
5.650
5.750
38,259
+0.07(+1.23%)
Mar 15, 2017
5.720
5.750
5.600
5.680
25,366
-0.02(-0.35%)
Mar 14, 2017
5.950
5.950
5.650
5.700
42,523
-0.17(-2.98%)
Mar 13, 2017
5.840
5.950
5.780
5.875
37,269
+0.11(+1.99%)
Mar 10, 2017
5.750
5.840
5.600
5.760
29,281
+0.05(+0.88%)
Mar 09, 2017
5.840
5.970
5.620
5.710
44,624
-0.13(-2.23%)
Mar 08, 2017
5.835
5.930
5.730
5.840
36,978
+0.04(+0.69%)
Mar 07, 2017
5.690
5.980
5.680
5.800
59,666
+0.12(+2.11%)
Mar 06, 2017
5.640
6.000
5.575
5.680
102,257
+0.11(+1.97%)
Mar 03, 2017
5.805
5.820
5.500
5.570
143,064
-0.26(-4.46%)
Mar 02, 2017
6.100
6.130
5.830
5.830
70,600
-0.31(-5.05%)
Mar 01, 2017
6.045
6.250
5.950
6.140
78,523
+0.11(+1.82%)
Feb 28, 2017
6.350
6.440
5.900
6.030
89,685
-0.27(-4.29%)
Feb 27, 2017
5.960
6.350
5.850
6.300
89,845
+0.34(+5.79%)
Feb 24, 2017
6.420
6.440
5.560
5.955
265,620
-0.55(-8.53%)
Feb 23, 2017
6.930
6.930
6.500
6.510
102,087
-0.40(-5.79%)
Feb 22, 2017
7.120
7.250
6.910
6.910
86,180
-0.06(-0.86%)
Feb 21, 2017
7.195
7.260
6.950
6.970
124,234
-0.21(-2.92%)
Feb 17, 2017
7.180
7.180
7.180
0
+0.30(+4.36%)
Feb 16, 2017
6.660
6.880
6.530
6.880
84,092
+0.22(+3.30%)
Feb 15, 2017
7.195
7.550
6.580
6.660
350,338
-0.49(-6.85%)
Feb 14, 2017
6.710
7.160
6.640
7.150
258,503
+0.57(+8.66%)
Feb 13, 2017
5.660
6.610
5.620
6.580
270,677
+0.89(+15.64%)
Feb 10, 2017
5.705
5.710
5.600
5.690
102,103
-0.07(-1.22%)
Feb 09, 2017
6.020
6.020
5.750
5.760
200,647
-0.39(-6.34%)
Feb 08, 2017
6.155
6.155
5.860
6.150
179,077
-0.14(-2.23%)
Feb 07, 2017
6.930
6.930
5.800
6.290
437,644
-0.57(-8.31%)
Feb 06, 2017
7.360
7.360
6.800
6.860
168,997
-0.50(-6.79%)
Feb 03, 2017
7.470
7.470
7.140
7.360
101,729
-0.07(-0.94%)
Feb 02, 2017
7.545
7.570
7.350
7.430
93,970
-0.06(-0.80%)
Feb 01, 2017
7.445
7.490
7.300
7.490
127,629
+0.09(+1.22%)
Jan 31, 2017
7.355
7.470
7.000
7.400
216,607
+0.02(+0.27%)
Jan 30, 2017
7.495
7.500
7.250
7.380
155,074
-0.41(-5.26%)
Jan 27, 2017
8.130
8.250
7.600
7.790
137,176
-0.21(-2.62%)
Jan 26, 2017
8.340
8.380
7.750
8.000
207,183
-0.38(-4.53%)
Jan 25, 2017
8.755
9.030
7.780
8.380
377,938
-0.32(-3.68%)
Jan 24, 2017
8.330
8.800
8.220
8.700
237,510
+0.48(+5.84%)
Jan 23, 2017
7.450
8.350
7.360
8.220
255,074
+0.86(+11.68%)
Jan 20, 2017
8.775
9.000
6.700
7.360
841,240
-1.29(-14.91%)
Jan 19, 2017
8.125
9.500
8.120
8.650
719,904
+0.55(+6.79%)
Jan 18, 2017
7.405
8.100
7.340
8.100
425,928
+0.74(+10.05%)
Jan 17, 2017
6.850
7.620
6.850
7.360
428,018
+0.64(+9.54%)
Jan 13, 2017
6.719
6.719
6.719
0
+0.34(+5.31%)
Jan 12, 2017
6.330
6.410
6.250
6.380
94,480
+0.22(+3.57%)
Jan 11, 2017
6.305
6.345
6.000
6.160
98,958
-0.16(-2.53%)
Jan 10, 2017
6.495
6.600
6.200
6.320
187,230
-0.13(-2.02%)
Jan 09, 2017
5.995
6.480
5.960
6.450
319,791
+0.53(+8.95%)
Jan 06, 2017
5.850
5.950
5.660
5.920
120,104
+0.12(+2.07%)
Jan 05, 2017
5.915
5.980
5.510
5.800
137,112
-0.06(-1.02%)
Jan 04, 2017
5.805
5.950
5.750
5.860
210,164
+0.14(+2.36%)
Jan 03, 2017
5.510
5.750
5.450
5.725
195,398
+0.32(+6.02%)
Dec 30, 2016
5.400
5.400
5.400
0
+0.09(+1.69%)
Dec 29, 2016
5.240
5.400
5.240
5.310
112,541
+0.13(+2.51%)
Dec 28, 2016
5.295
5.370
5.180
5.180
99,423
-0.09(-1.71%)
Dec 27, 2016
5.280
5.440
5.230
5.270
131,336
+0.04(+0.76%)
Dec 23, 2016
5.230
5.230
5.230
0
+0.12(+2.35%)
Dec 22, 2016
4.795
5.150
4.780
5.110
91,195
+0.27(+5.59%)
Dec 21, 2016
4.815
4.899
4.750
4.840
55,480
+0.02(+0.41%)
Dec 20, 2016
5.070
5.130
4.780
4.820
59,765
-0.30(-5.86%)
Dec 19, 2016
5.070
5.130
5.000
5.120
36,930
+0.11(+2.20%)
Dec 16, 2016
5.180
5.200
5.010
5.010
32,778
-0.16(-3.00%)
Dec 15, 2016
5.000
5.250
5.000
5.165
56,786
+0.27(+5.41%)
Dec 14, 2016
4.675
5.000
4.650
4.900
70,704
+0.22(+4.81%)
Dec 13, 2016
4.755
4.930
4.650
4.675
86,386
-0.25(-5.08%)
Dec 12, 2016
5.045
5.300
4.900
4.925
75,417
-0.08(-1.70%)
Dec 09, 2016
5.035
5.150
4.950
5.010
66,781
+0.01(+0.30%)
Dec 08, 2016
5.230
5.420
4.900
4.995
102,967
-0.20(-3.76%)
Dec 07, 2016
5.200
5.470
5.020
5.190
58,352
-0.01(-0.19%)
Dec 06, 2016
5.540
5.540
5.010
5.200
57,878
-0.13(-2.44%)
Dec 05, 2016
5.700
5.780
5.000
5.330
99,041
-0.26(-4.65%)
Dec 02, 2016
5.190
5.700
5.190
5.590
85,955
+0.39(+7.50%)
Dec 01, 2016
4.965
5.700
4.770
5.200
113,292
+0.22(+4.42%)
Nov 30, 2016
5.220
5.430
4.800
4.980
77,866
-0.21(-4.05%)
Nov 29, 2016
5.570
5.690
5.100
5.190
70,525
-0.36(-6.49%)
Nov 28, 2016
5.370
5.570
5.200
5.550
120,495
+0.43(+8.40%)
Nov 25, 2016
4.455
5.120
4.455
5.120
61,745
+0.62(+13.78%)
Nov 23, 2016
4.500
4.500
4.500
0
-0.30(-6.25%)
Nov 22, 2016
5.470
5.650
4.020
4.800
360,492
-0.65(-11.93%)
Nov 21, 2016
5.510
5.600
5.350
5.450
110,554
-0.09(-1.62%)
Nov 18, 2016
5.830
5.950
5.410
5.540
147,728
-0.28(-4.81%)
Nov 17, 2016
5.925
6.045
5.680
5.820
114,175
-0.16(-2.68%)
Nov 16, 2016
6.205
6.220
5.950
5.980
122,248
+0.05(+0.84%)
Nov 15, 2016
6.395
6.900
5.600
5.930
306,231
-0.35(-5.57%)
Nov 14, 2016
4.895
6.370
4.880
6.280
373,560
+1.53(+32.21%)
Nov 11, 2016
4.695
4.950
3.850
4.750
538,330
-0.25(-5.00%)
Nov 10, 2016
6.415
6.500
4.990
5.000
441,887
-1.38(-21.63%)
Nov 09, 2016
7.555
7.650
5.770
6.380
516,740
-1.22(-16.05%)
Nov 08, 2016
7.450
7.800
7.200
7.600
547,822
+0.50(+7.04%)
Nov 07, 2016
6.550
7.100
6.450
7.100
473,409
+0.91(+14.70%)
Nov 04, 2016
6.385
6.410
5.500
6.190
244,015
-0.17(-2.67%)
Nov 03, 2016
6.120
6.450
5.970
6.360
251,697
+0.46(+7.80%)
Nov 02, 2016
6.095
6.160
5.800
5.900
151,609
-0.30(-4.84%)
Nov 01, 2016
6.750
7.030
5.820
6.200
316,175
-0.39(-5.92%)
Oct 31, 2016
6.275
7.140
6.250
6.590
374,461
+0.58(+9.65%)
Oct 28, 2016
5.270
6.300
5.220
6.010
271,301
+0.77(+14.80%)
Oct 27, 2016
5.110
5.300
4.900
5.235
197,800
-0.07(-1.41%)
Oct 26, 2016
5.940
5.980
4.900
5.310
354,518
-0.68(-11.35%)
Oct 25, 2016
7.280
7.280
5.150
5.990
458,693
-1.09(-15.40%)
Oct 24, 2016
7.130
7.700
7.010
7.080
200,087
+0.03(+0.43%)
Oct 21, 2016
7.995
8.000
6.300
7.050
418,136
-0.87(-10.98%)
Oct 20, 2016
7.325
8.250
7.300
7.920
394,786
+0.62(+8.49%)
Oct 19, 2016
7.795
7.850
4.800
7.300
814,681
-0.35(-4.58%)
Oct 18, 2016
6.265
7.750
6.240
7.650
925,486
+1.50(+24.39%)
Oct 17, 2016
4.580
6.150
4.550
6.150
546,377
+1.65(+36.67%)
Oct 14, 2016
4.260
4.650
3.870
4.500
218,004
+0.29(+6.89%)
Oct 13, 2016
4.275
4.640
3.750
4.210
528,096
-0.04(-0.94%)
Oct 12, 2016
3.670
4.430
3.650
4.250
442,123
+0.58(+15.80%)
Oct 11, 2016
3.700
3.780
3.550
3.670
156,041
+0.00(+0.00%)
Oct 10, 2016
3.390
3.750
3.390
3.670
171,402
+0.29(+8.58%)
Oct 07, 2016
3.435
3.500
3.180
3.380
160,733
-0.08(-2.31%)
Oct 06, 2016
3.700
3.720
3.280
3.460
219,682
-0.23(-6.23%)
Oct 05, 2016
3.615
3.740
3.570
3.690
242,078
+0.12(+3.36%)
Oct 04, 2016
3.285
3.880
3.280
3.570
560,228
+0.30(+9.34%)
Oct 03, 2016
2.940
3.440
2.940
3.265
340,035
+0.31(+10.68%)
Sep 30, 2016
3.000
3.000
2.830
2.950
71,969
-0.02(-0.67%)
Sep 29, 2016
2.900
2.980
2.830
2.970
73,865
+0.08(+2.77%)
Sep 28, 2016
2.790
3.000
2.790
2.890
68,482
+0.09(+3.21%)
Sep 27, 2016
2.740
2.880
2.670
2.800
48,350
+0.01(+0.54%)
Sep 26, 2016
2.800
2.835
2.710
2.785
41,880
-0.01(-0.54%)
Sep 23, 2016
2.940
2.950
2.660
2.800
101,197
-0.11(-3.78%)
Sep 22, 2016
2.920
3.010
2.900
2.910
69,327
+0.01(+0.34%)
Sep 21, 2016
2.720
3.090
2.720
2.900
117,392
+0.16(+5.84%)
Sep 20, 2016
2.500
2.740
2.495
2.740
105,760
+0.28(+11.38%)
Sep 19, 2016
2.530
2.600
2.410
2.460
104,662
-0.05(-1.99%)
Sep 16, 2016
2.770
2.770
2.460
2.510
82,855
-0.26(-9.39%)
Sep 15, 2016
2.810
2.820
2.580
2.770
116,571
-0.06(-2.12%)
Sep 14, 2016
3.235
3.260
2.600
2.830
189,975
-0.44(-13.46%)
Sep 13, 2016
2.970
3.320
2.970
3.270
289,965
+0.33(+11.22%)
Sep 12, 2016
2.620
2.940
2.600
2.940
122,021
+0.34(+13.08%)
Sep 09, 2016
2.495
2.650
2.495
2.600
84,403
+0.12(+4.84%)
Sep 08, 2016
2.380
2.530
2.380
2.480
88,874
+0.11(+4.64%)
Sep 07, 2016
2.335
2.380
2.253
2.370
32,455
+0.04(+1.72%)
Sep 06, 2016
2.190
2.380
2.190
2.330
105,743
+0.12(+5.43%)
Sep 02, 2016
2.210
2.210
2.210
0
-0.04(-1.78%)
Sep 01, 2016
2.300
2.300
2.200
2.250
20,426
-0.02(-0.88%)
Aug 31, 2016
2.250
2.270
2.226
2.270
24,838
+0.00(+0.00%)
Aug 30, 2016
2.260
2.290
2.250
2.270
20,049
+0.00(+0.22%)
Aug 29, 2016
2.290
2.290
2.250
2.265
32,259
+0.01(+0.22%)
Aug 26, 2016
2.225
2.280
2.180
2.260
27,258
+0.02(+0.89%)
Aug 25, 2016
2.300
2.350
2.240
2.240
66,159
-0.02(-0.88%)
Aug 24, 2016
2.230
2.300
2.190
2.260
108,057
+0.06(+2.73%)
Aug 23, 2016
2.125
2.250
2.125
2.200
63,160
+0.06(+2.80%)
Aug 22, 2016
2.150
2.220
2.020
2.140
53,264
+0.03(+1.42%)
Aug 19, 2016
2.050
2.120
2.050
2.110
24,896
+0.06(+2.93%)
Aug 18, 2016
2.050
2.050
2.010
2.050
11,172
+0.03(+1.49%)
Aug 17, 2016
2.100
2.110
1.990
2.020
34,352
-0.08(-3.81%)
Aug 16, 2016
1.994
2.100
1.994
2.100
31,709
+0.10(+5.00%)
Aug 15, 2016
1.995
2.030
1.940
2.000
44,603
-0.00(-0.25%)
Aug 12, 2016
2.050
2.090
1.930
2.005
18,625
-0.04(-2.20%)
Aug 11, 2016
2.140
2.140
1.920
2.050
50,978
-0.05(-2.38%)
Aug 10, 2016
2.100
2.230
2.050
2.100
86,163
+0.00(+0.00%)
Aug 09, 2016
2.100
2.150
2.070
2.100
70,495
+0.00(+0.24%)
Aug 08, 2016
2.045
2.110
2.000
2.095
64,538
+0.05(+2.20%)
Aug 05, 2016
1.930
2.060
1.920
2.050
93,225
+0.11(+5.67%)
Aug 04, 2016
1.930
2.290
1.900
1.940
309,558
+0.01(+0.52%)
Aug 03, 2016
1.890
1.930
1.850
1.930
19,263
+0.06(+3.21%)
Aug 02, 2016
1.900
1.920
1.850
1.870
32,242
+0.04(+2.19%)
Aug 01, 2016
1.840
1.910
1.820
1.830
15,077
-0.04(-2.40%)
Jul 29, 2016
1.900
1.920
1.800
1.875
39,352
+0.00(+0.27%)
Jul 28, 2016
1.910
1.930
1.810
1.870
34,733
-0.04(-2.09%)
Jul 27, 2016
1.840
1.910
1.840
1.910
20,788
+0.02(+1.06%)
Jul 26, 2016
1.930
1.930
1.840
1.890
13,780
-0.03(-1.56%)
Jul 25, 2016
1.820
1.990
1.770
1.920
34,616
+0.12(+6.67%)
Jul 22, 2016
1.850
1.850
1.775
1.800
32,665
-0.05(-2.70%)
Jul 21, 2016
1.880
1.905
1.850
1.850
9,838
-0.03(-1.60%)
Jul 20, 2016
1.890
1.910
1.840
1.880
33,397
+0.06(+3.30%)
Jul 19, 2016
1.905
1.910
1.810
1.820
10,653
-0.12(-6.43%)
Jul 18, 2016
1.830
1.950
1.830
1.945
31,632
+0.11(+6.28%)
Jul 15, 2016
2.000
2.060
1.750
1.830
69,641
-0.17(-8.50%)
Jul 14, 2016
2.000
2.000
1.940
2.000
15,336
+0.00(+0.00%)
Jul 13, 2016
2.000
2.000
1.910
2.000
18,397
+0.06(+3.09%)
Jul 12, 2016
1.990
2.100
1.890
1.940
116,548
-0.01(-0.51%)
Jul 11, 2016
1.840
1.970
1.810
1.950
50,485
+0.16(+8.94%)
Jul 08, 2016
1.900
1.790
1.790
38,654
-0.11(-5.79%)
Jul 07, 2016
1.950
2.000
1.870
1.900
61,828
+0.01(+0.53%)
Jul 05, 2016
1.720
1.890
1.700
1.890
125,145
+0.20(+11.83%)
Jul 01, 2016
1.690
1.690
1.690
0
-0.01(-0.58%)
Jun 30, 2016
1.600
1.740
1.550
1.700
55,562
+0.10(+6.25%)
Jun 29, 2016
1.640
1.670
1.570
1.600
36,286
+0.00(+0.00%)
Jun 28, 2016
1.520
1.640
1.520
1.600
25,226
+0.04(+2.56%)
Jun 27, 2016
1.670
1.670
1.520
1.560
40,908
-0.12(-7.14%)
Jun 24, 2016
1.555
1.690
1.540
1.680
24,396
+0.06(+3.70%)
Jun 23, 2016
1.570
1.680
1.570
1.620
20,899
+0.05(+3.18%)
Jun 22, 2016
1.670
1.680
1.570
1.570
24,077
-0.10(-5.99%)
Jun 21, 2016
1.700
1.700
1.650
1.670
21,712
-0.03(-1.76%)
Jun 20, 2016
1.697
1.732
1.630
1.700
14,142
+0.01(+0.89%)
Jun 17, 2016
1.560
1.700
1.560
1.685
25,722
+0.11(+7.32%)
Jun 16, 2016
1.615
1.700
1.520
1.570
61,565
-0.08(-5.14%)
Jun 15, 2016
1.690
1.725
1.630
1.655
34,852
+0.01(+0.91%)
Jun 14, 2016
1.740
1.740
1.550
1.640
59,588
-0.08(-4.65%)
Jun 13, 2016
1.775
1.800
1.710
1.720
34,149
-0.02(-1.15%)
Jun 10, 2016
1.710
1.770
1.660
1.740
40,117
+0.03(+1.75%)
Jun 09, 2016
1.710
1.785
1.690
1.710
17,760
-0.02(-1.15%)
Jun 08, 2016
1.710
1.760
1.690
1.730
31,191
+0.03(+1.76%)
Jun 07, 2016
1.770
1.770
1.680
1.700
58,441
-0.05(-3.13%)
Jun 06, 2016
1.810
1.820
1.640
1.755
96,395
-0.07(-3.57%)
Jun 03, 2016
1.845
1.850
1.750
1.820
34,852
-0.01(-0.55%)
Jun 02, 2016
1.787
1.860
1.780
1.830
21,132
+0.00(+0.11%)
Jun 01, 2016
1.840
1.840
1.790
1.828
34,602
-0.01(-0.65%)
May 31, 2016
1.800
1.860
1.780
1.840
39,543
+0.07(+4.19%)
May 27, 2016
1.766
1.766
1.766
0
-0.08(-4.54%)
May 26, 2016
1.870
1.890
1.800
1.850
24,663
-0.02(-1.07%)
May 25, 2016
1.780
1.880
1.780
1.870
40,748
+0.09(+5.06%)
May 24, 2016
1.890
1.890
1.730
1.780
65,814
-0.09(-4.81%)
May 23, 2016
1.880
1.890
1.860
1.870
13,156
+0.02(+1.08%)
May 20, 2016
1.840
1.910
1.834
1.850
24,381
+0.03(+1.65%)
May 19, 2016
1.745
1.820
1.730
1.820
33,829
+0.06(+3.41%)
May 18, 2016
1.800
1.880
1.710
1.760
27,845
-0.07(-3.83%)
May 17, 2016
1.880
1.920
1.810
1.830
42,740
-0.06(-3.17%)
May 16, 2016
1.850
2.000
1.830
1.890
57,580
+0.02(+1.07%)
May 13, 2016
1.520
1.960
1.520
1.870
118,678
+0.25(+15.43%)
May 12, 2016
1.700
1.740
1.600
1.620
50,285
-0.08(-4.71%)
May 11, 2016
1.850
1.850
1.620
1.700
155,837
-0.14(-7.61%)
May 10, 2016
1.970
2.000
1.660
1.840
216,648
-0.16(-8.00%)
May 09, 2016
2.005
2.030
1.950
2.000
119,243
-0.06(-2.91%)
May 06, 2016
2.110
2.110
1.960
2.060
127,202
-0.17(-7.62%)
May 05, 2016
2.190
2.290
2.120
2.230
39,663
+0.02(+1.13%)
May 04, 2016
2.200
2.280
2.160
2.205
36,808
+0.06(+2.56%)
May 03, 2016
2.240
2.260
2.000
2.150
117,608
-0.10(-4.44%)
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.