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
Codexis Inc
(NQ:
CDXS
)
3.610
-0.160 (-4.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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
11.15
11.40
11.05
11.25
256,150
+0.20(+1.81%)
Apr 27, 2018
11.30
11.35
11.05
11.05
246,263
-0.25(-2.21%)
Apr 26, 2018
11.20
11.45
11.00
11.30
189,618
+0.10(+0.89%)
Apr 25, 2018
11.60
11.65
11.00
11.20
276,158
-0.50(-4.27%)
Apr 24, 2018
11.25
11.85
11.25
11.70
447,953
+0.45(+4.00%)
Apr 23, 2018
11.20
11.45
11.07
11.25
314,526
+0.15(+1.35%)
Apr 20, 2018
11.10
11.30
10.95
11.10
256,711
+0.00(+0.00%)
Apr 19, 2018
11.30
11.60
11.04
11.10
285,429
-0.25(-2.20%)
Apr 18, 2018
11.35
11.60
11.20
11.35
319,219
+0.00(+0.00%)
Apr 17, 2018
11.20
11.45
11.10
11.35
254,648
+0.25(+2.25%)
Apr 16, 2018
11.45
11.45
11.00
11.10
267,138
-0.30(-2.63%)
Apr 13, 2018
11.40
11.45
11.15
11.40
206,680
-0.05(-0.44%)
Apr 12, 2018
11.35
11.60
11.15
11.45
213,323
+0.20(+1.78%)
Apr 11, 2018
11.65
11.65
10.85
11.25
400,066
-0.40(-3.43%)
Apr 10, 2018
10.90
11.95
10.80
11.65
675,695
+0.78(+7.13%)
Apr 09, 2018
10.45
11.15
10.05
10.88
563,670
+0.47(+4.57%)
Apr 06, 2018
9.900
10.40
9.300
10.40
2,866,513
-0.30(-2.80%)
Apr 05, 2018
10.85
11.05
10.60
10.70
258,380
-0.10(-0.93%)
Apr 04, 2018
10.55
10.85
10.40
10.80
262,135
+0.20(+1.89%)
Apr 03, 2018
10.50
10.65
10.10
10.60
227,687
+0.25(+2.42%)
Apr 02, 2018
10.95
10.95
10.25
10.35
277,602
-0.65(-5.91%)
Mar 29, 2018
11.00
11.00
11.00
0
+0.05(+0.46%)
Mar 28, 2018
11.05
11.35
10.80
10.95
216,121
+0.00(+0.00%)
Mar 27, 2018
11.50
11.50
10.85
10.95
266,928
-0.55(-4.78%)
Mar 26, 2018
11.10
11.60
11.00
11.50
293,450
+0.50(+4.55%)
Mar 23, 2018
11.55
11.70
10.90
11.00
307,254
-0.55(-4.76%)
Mar 22, 2018
12.00
12.00
11.45
11.55
277,102
-0.55(-4.55%)
Mar 21, 2018
12.05
12.45
11.85
12.10
263,875
+0.00(+0.00%)
Mar 20, 2018
12.00
12.40
11.55
12.10
419,047
+0.10(+0.83%)
Mar 19, 2018
11.45
12.10
11.40
12.00
513,213
+0.50(+4.35%)
Mar 16, 2018
12.05
12.10
11.45
11.50
565,565
-0.60(-4.96%)
Mar 15, 2018
11.45
12.25
11.10
12.10
554,025
+0.65(+5.68%)
Mar 14, 2018
12.90
13.00
11.35
11.45
707,600
-1.30(-10.20%)
Mar 13, 2018
13.25
13.60
12.50
12.75
1,450,576
-0.05(-0.39%)
Mar 12, 2018
11.30
12.80
11.25
12.80
1,509,398
+1.70(+15.32%)
Mar 09, 2018
9.750
11.18
9.100
11.10
779,029
+0.45(+4.23%)
Mar 08, 2018
10.85
10.85
10.45
10.65
270,806
-0.10(-0.93%)
Mar 07, 2018
11.00
11.15
10.75
10.75
313,839
-0.30(-2.71%)
Mar 06, 2018
10.60
11.15
10.60
11.05
466,209
+0.15(+1.38%)
Mar 05, 2018
10.40
10.90
10.40
10.90
484,505
+0.50(+4.81%)
Mar 02, 2018
9.500
10.75
9.500
10.40
481,860
+0.85(+8.90%)
Mar 01, 2018
9.300
9.800
9.250
9.550
445,058
+0.00(+0.00%)
Feb 28, 2018
9.400
9.850
9.400
9.550
617,263
+0.20(+2.14%)
Feb 27, 2018
9.150
9.400
9.100
9.350
238,156
+0.20(+2.19%)
Feb 26, 2018
9.200
9.350
9.000
9.150
94,034
+0.05(+0.55%)
Feb 23, 2018
9.050
9.250
8.850
9.100
119,126
+0.12(+1.39%)
Feb 22, 2018
9.100
9.225
8.850
8.975
188,166
-0.08(-0.83%)
Feb 21, 2018
9.050
9.400
9.000
9.050
163,553
+0.10(+1.12%)
Feb 20, 2018
9.200
9.432
8.850
8.950
268,603
-0.40(-4.28%)
Feb 16, 2018
9.350
9.350
9.350
0
+0.55(+6.25%)
Feb 15, 2018
8.700
8.733
8.600
8.800
96,723
+0.15(+1.73%)
Feb 14, 2018
8.300
8.750
8.250
8.650
230,500
+0.25(+2.98%)
Feb 13, 2018
8.250
8.575
8.250
8.400
172,451
+0.10(+1.20%)
Feb 12, 2018
8.500
8.550
8.200
8.300
187,270
-0.20(-2.35%)
Feb 09, 2018
8.150
8.600
8.100
8.500
376,192
+0.40(+4.94%)
Feb 08, 2018
8.250
8.250
8.050
8.100
173,688
-0.15(-1.82%)
Feb 07, 2018
8.350
8.400
8.150
8.250
217,876
-0.07(-0.90%)
Feb 06, 2018
8.250
8.425
8.150
8.325
311,729
-0.12(-1.48%)
Feb 05, 2018
8.200
8.650
8.050
8.450
172,767
+0.20(+2.42%)
Feb 02, 2018
8.500
8.500
8.000
8.250
230,160
-0.30(-3.51%)
Feb 01, 2018
8.500
8.650
8.450
8.550
152,908
-0.05(-0.58%)
Jan 31, 2018
8.950
9.050
8.450
8.600
189,082
-0.35(-3.91%)
Jan 30, 2018
8.900
9.296
8.850
8.950
380,113
-0.05(-0.56%)
Jan 29, 2018
8.600
9.050
8.550
9.000
375,518
+0.25(+2.86%)
Jan 26, 2018
8.600
8.900
8.527
8.750
107,018
+0.15(+1.74%)
Jan 25, 2018
8.600
8.900
8.500
8.600
154,771
+0.05(+0.58%)
Jan 24, 2018
8.500
8.650
8.375
8.550
171,476
+0.12(+1.48%)
Jan 23, 2018
8.300
8.500
8.100
8.425
176,075
+0.08(+0.90%)
Jan 22, 2018
8.600
8.650
8.300
8.350
139,612
-0.25(-2.91%)
Jan 19, 2018
8.450
8.850
8.350
8.600
421,921
+0.10(+1.18%)
Jan 18, 2018
8.600
8.600
8.375
8.500
148,670
-0.10(-1.16%)
Jan 17, 2018
8.500
8.650
8.300
8.600
193,732
+0.10(+1.18%)
Jan 16, 2018
9.000
9.000
8.300
8.500
172,445
-0.50(-5.56%)
Jan 12, 2018
9.000
9.000
9.000
0
-0.05(-0.55%)
Jan 11, 2018
9.000
9.400
8.950
9.050
457,624
+0.00(+0.00%)
Jan 10, 2018
9.100
9.050
429,421
+0.25(+2.84%)
Jan 09, 2018
8.600
8.950
8.500
8.800
416,967
+0.35(+4.14%)
Jan 08, 2018
8.050
8.550
8.000
8.450
497,441
+0.45(+5.62%)
Jan 05, 2018
8.000
8.199
8.000
8.000
187,040
+0.00(+0.00%)
Jan 04, 2018
8.100
8.250
8.000
8.000
270,382
-0.05(-0.62%)
Jan 03, 2018
8.250
8.250
7.950
8.050
327,630
-0.10(-1.23%)
Jan 02, 2018
8.450
8.500
8.100
8.150
225,693
-0.20(-2.40%)
Dec 29, 2017
8.350
8.350
8.350
0
-0.05(-0.60%)
Dec 28, 2017
8.350
8.500
8.300
8.400
176,880
+0.10(+1.20%)
Dec 27, 2017
8.450
8.550
8.200
8.300
202,129
-0.05(-0.60%)
Dec 26, 2017
8.000
8.400
8.000
8.350
219,951
+0.45(+5.70%)
Dec 22, 2017
7.900
8.150
7.750
7.900
140,431
-0.05(-0.63%)
Dec 21, 2017
8.250
8.300
7.850
7.950
287,525
-0.20(-2.45%)
Dec 20, 2017
8.250
8.450
8.100
8.150
241,224
+0.05(+0.62%)
Dec 19, 2017
7.950
8.188
7.850
8.100
320,659
+0.25(+3.18%)
Dec 18, 2017
7.850
8.000
7.800
7.850
246,496
+0.15(+1.95%)
Dec 15, 2017
7.550
7.850
7.450
7.700
300,009
+0.15(+1.99%)
Dec 14, 2017
7.700
7.750
7.350
7.550
355,646
-0.10(-1.31%)
Dec 13, 2017
7.700
7.800
7.600
7.650
246,271
-0.05(-0.65%)
Dec 12, 2017
7.100
7.800
7.100
7.700
612,172
+0.50(+6.94%)
Dec 11, 2017
6.900
7.350
6.750
7.200
410,767
+0.35(+5.11%)
Dec 08, 2017
6.950
7.050
6.800
6.850
149,021
+0.00(+0.00%)
Dec 07, 2017
6.550
7.000
6.550
6.850
234,403
+0.25(+3.79%)
Dec 06, 2017
6.600
6.700
6.513
6.600
175,117
+0.00(+0.00%)
Dec 05, 2017
7.000
7.000
6.500
6.600
146,010
-0.35(-5.04%)
Dec 04, 2017
7.000
7.000
6.900
6.950
251,048
+0.03(+0.36%)
Dec 01, 2017
6.900
7.000
6.702
6.925
252,679
+0.02(+0.36%)
Nov 30, 2017
6.650
6.900
6.552
6.900
212,008
+0.30(+4.55%)
Nov 29, 2017
6.500
6.650
6.481
6.600
113,977
+0.15(+2.33%)
Nov 28, 2017
6.150
6.550
6.050
6.450
133,663
+0.30(+4.88%)
Nov 27, 2017
6.300
6.649
6.050
6.150
332,438
-0.10(-1.60%)
Nov 24, 2017
6.100
6.250
6.025
6.250
82,138
+0.20(+3.31%)
Nov 22, 2017
6.200
6.350
6.050
6.050
152,701
-0.10(-1.63%)
Nov 21, 2017
5.900
6.350
5.850
6.150
221,756
+0.30(+5.13%)
Nov 20, 2017
5.850
5.900
5.750
5.850
194,808
+0.00(+0.00%)
Nov 17, 2017
5.850
5.950
5.800
5.850
206,718
-0.05(-0.85%)
Nov 16, 2017
5.850
6.000
5.800
5.900
220,065
+0.05(+0.85%)
Nov 15, 2017
5.900
5.950
5.700
5.850
238,716
-0.05(-0.85%)
Nov 14, 2017
6.050
6.150
5.800
5.900
234,782
-0.15(-2.48%)
Nov 13, 2017
6.250
6.250
6.000
6.050
154,851
-0.20(-3.20%)
Nov 10, 2017
6.400
6.700
6.200
6.250
205,763
-0.10(-1.57%)
Nov 09, 2017
6.450
6.550
6.150
6.350
218,244
-0.10(-1.55%)
Nov 08, 2017
6.550
6.700
6.400
6.450
220,779
-0.05(-0.77%)
Nov 07, 2017
6.650
6.700
6.450
6.500
191,688
-0.05(-0.76%)
Nov 06, 2017
6.400
6.650
6.350
6.550
300,567
+0.20(+3.15%)
Nov 03, 2017
6.250
6.450
6.100
6.350
253,953
+0.10(+1.60%)
Nov 02, 2017
6.050
6.300
6.025
6.250
276,536
+0.10(+1.63%)
Nov 01, 2017
6.150
6.200
6.050
6.150
322,815
+0.00(+0.00%)
Oct 31, 2017
6.400
6.450
6.050
6.150
875,016
-0.15(-2.38%)
Oct 30, 2017
6.550
6.586
6.200
6.300
336,302
-0.30(-4.55%)
Oct 27, 2017
6.750
6.750
6.450
6.600
219,624
-0.15(-2.22%)
Oct 26, 2017
6.850
7.000
6.700
6.750
176,845
-0.10(-1.46%)
Oct 25, 2017
6.850
6.950
6.750
6.850
162,387
+0.00(+0.00%)
Oct 24, 2017
7.050
7.150
6.850
6.850
144,615
-0.20(-2.84%)
Oct 23, 2017
7.350
7.350
7.000
7.050
151,548
-0.25(-3.42%)
Oct 20, 2017
7.400
7.400
7.200
7.300
122,658
+0.02(+0.34%)
Oct 19, 2017
7.250
7.350
7.075
7.275
127,153
-0.02(-0.34%)
Oct 18, 2017
7.400
7.425
7.200
7.300
84,879
-0.05(-0.68%)
Oct 17, 2017
7.600
7.673
7.300
7.350
163,034
-0.30(-3.92%)
Oct 16, 2017
7.500
7.650
7.400
7.650
303,845
+0.15(+2.00%)
Oct 13, 2017
7.950
7.950
7.400
7.500
394,529
-0.35(-4.46%)
Oct 12, 2017
6.650
7.900
6.550
7.850
613,903
+1.15(+17.16%)
Oct 11, 2017
6.800
6.800
6.550
6.700
123,811
-0.05(-0.74%)
Oct 10, 2017
6.600
6.750
6.450
6.750
112,855
+0.10(+1.50%)
Oct 09, 2017
6.950
6.950
6.600
6.650
91,743
-0.20(-2.92%)
Oct 06, 2017
6.950
6.950
6.550
6.850
127,696
-0.10(-1.44%)
Oct 05, 2017
6.900
7.000
6.800
6.950
134,730
+0.05(+0.72%)
Oct 04, 2017
6.900
7.000
6.700
6.900
149,048
+0.05(+0.73%)
Oct 03, 2017
6.900
7.000
6.700
6.850
279,192
+0.00(+0.00%)
Oct 02, 2017
6.700
6.900
6.400
6.850
221,377
+0.20(+3.01%)
Sep 29, 2017
6.650
6.700
6.300
6.650
179,255
+0.05(+0.76%)
Sep 28, 2017
6.600
6.700
6.400
6.600
167,522
+0.00(+0.00%)
Sep 27, 2017
6.000
6.650
5.850
6.600
305,366
+0.65(+10.92%)
Sep 26, 2017
5.900
6.000
5.750
5.950
202,681
+0.10(+1.71%)
Sep 25, 2017
5.800
5.900
5.700
5.850
98,417
+0.00(+0.00%)
Sep 22, 2017
5.750
5.900
5.650
5.850
122,334
+0.10(+1.74%)
Sep 21, 2017
5.750
5.825
5.625
5.750
96,242
-0.05(-0.86%)
Sep 20, 2017
5.700
5.800
5.650
5.800
152,475
+0.05(+0.87%)
Sep 19, 2017
5.850
5.850
5.550
5.750
164,841
-0.10(-1.71%)
Sep 18, 2017
5.850
5.975
5.800
5.850
1,189,482
-0.05(-0.85%)
Sep 15, 2017
5.850
5.950
5.650
5.900
535,972
+0.10(+1.72%)
Sep 14, 2017
5.850
5.850
5.750
5.800
1,124,639
-0.05(-0.85%)
Sep 13, 2017
5.750
5.850
5.600
5.850
112,930
+0.05(+0.86%)
Sep 12, 2017
5.800
5.800
5.700
5.800
33,515
+0.00(+0.00%)
Sep 11, 2017
5.600
5.800
5.550
5.800
109,895
+0.20(+3.57%)
Sep 08, 2017
5.650
5.750
5.500
5.600
95,203
+0.00(+0.00%)
Sep 07, 2017
5.550
5.650
5.450
5.600
93,078
+0.00(+0.00%)
Sep 06, 2017
5.550
5.600
5.400
5.600
65,658
+0.10(+1.82%)
Sep 05, 2017
5.500
5.550
5.400
5.500
71,135
-0.05(-0.90%)
Sep 01, 2017
5.600
5.600
5.400
5.550
58,503
+0.00(+0.00%)
Aug 31, 2017
5.600
5.750
5.500
5.550
121,213
-0.10(-1.77%)
Aug 30, 2017
5.600
5.650
5.500
5.650
126,994
+0.00(+0.00%)
Aug 29, 2017
5.400
5.650
5.300
5.650
102,872
+0.25(+4.63%)
Aug 28, 2017
5.300
5.500
5.250
5.400
99,155
+0.10(+1.89%)
Aug 25, 2017
5.250
5.300
5.200
5.300
78,788
+0.00(+0.00%)
Aug 24, 2017
5.300
5.300
5.200
5.300
115,240
+0.05(+0.95%)
Aug 23, 2017
5.300
5.300
5.200
5.250
72,809
-0.05(-0.94%)
Aug 22, 2017
5.300
5.350
5.100
5.300
156,370
+0.05(+0.95%)
Aug 21, 2017
5.450
5.550
5.200
5.250
117,045
-0.20(-3.67%)
Aug 18, 2017
5.250
5.500
5.225
5.450
111,510
+0.15(+2.83%)
Aug 17, 2017
5.300
5.375
5.250
5.300
83,512
+0.00(+0.00%)
Aug 16, 2017
5.250
5.350
5.200
5.300
74,606
+0.05(+0.95%)
Aug 15, 2017
5.300
5.300
5.200
5.250
85,668
-0.05(-0.94%)
Aug 14, 2017
5.250
5.350
5.250
5.300
92,989
+0.05(+0.95%)
Aug 11, 2017
5.350
5.400
5.100
5.250
198,309
-0.10(-1.87%)
Aug 10, 2017
5.450
5.450
5.150
5.350
143,616
+0.25(+4.90%)
Aug 09, 2017
5.000
5.200
4.950
5.100
68,958
+0.05(+0.99%)
Aug 08, 2017
5.100
5.195
5.000
5.050
33,580
-0.10(-1.94%)
Aug 07, 2017
5.000
5.150
5.000
5.150
82,486
+0.05(+0.98%)
Aug 04, 2017
4.900
5.200
4.800
5.100
103,554
+0.20(+4.08%)
Aug 03, 2017
5.150
5.150
4.900
4.900
58,941
-0.20(-3.92%)
Aug 02, 2017
5.300
5.350
5.050
5.100
69,053
-0.25(-4.67%)
Aug 01, 2017
5.450
5.450
5.325
5.350
57,037
-0.05(-0.93%)
Jul 31, 2017
5.500
5.500
5.350
5.400
51,806
-0.05(-0.92%)
Jul 28, 2017
5.500
5.600
5.400
5.450
73,156
-0.10(-1.80%)
Jul 27, 2017
5.550
5.550
5.350
5.550
66,740
+0.05(+0.91%)
Jul 26, 2017
5.650
5.650
5.450
5.500
70,929
-0.15(-2.65%)
Jul 25, 2017
5.550
5.700
5.500
5.650
109,540
+0.10(+1.80%)
Jul 24, 2017
5.600
5.700
5.450
5.550
72,601
-0.10(-1.77%)
Jul 21, 2017
5.650
5.700
5.550
5.650
335,104
+0.05(+0.89%)
Jul 20, 2017
5.500
5.650
5.350
5.600
182,084
+0.05(+0.90%)
Jul 19, 2017
5.550
5.600
5.450
5.550
56,380
+0.00(+0.00%)
Jul 18, 2017
5.600
5.650
5.525
5.550
285,811
-0.10(-1.77%)
Jul 17, 2017
5.550
5.650
5.500
5.650
128,476
+0.10(+1.80%)
Jul 14, 2017
5.450
5.550
5.450
5.550
64,114
+0.10(+1.83%)
Jul 13, 2017
5.400
5.500
5.350
5.450
209,741
+0.00(+0.00%)
Jul 12, 2017
5.300
5.450
5.250
5.450
101,114
+0.15(+2.83%)
Jul 11, 2017
5.350
5.350
5.200
5.300
174,565
+0.05(+0.95%)
Jul 10, 2017
5.350
5.400
5.250
5.250
57,039
-0.15(-2.78%)
Jul 07, 2017
5.250
5.400
5.200
5.400
48,543
+0.15(+2.86%)
Jul 06, 2017
5.350
5.350
5.200
5.250
54,612
-0.05(-0.94%)
Jul 05, 2017
5.400
5.450
5.150
5.300
104,100
-0.15(-2.75%)
Jul 03, 2017
5.450
5.450
5.300
5.450
46,029
+0.00(+0.00%)
Jun 30, 2017
5.200
5.450
5.150
5.450
150,806
+0.20(+3.81%)
Jun 29, 2017
5.250
5.300
4.951
5.250
139,932
+0.05(+0.96%)
Jun 28, 2017
5.050
5.250
4.950
5.200
139,565
+0.15(+2.97%)
Jun 27, 2017
5.250
5.300
5.000
5.050
87,750
-0.15(-2.88%)
Jun 26, 2017
5.300
5.300
5.050
5.200
372,682
+0.00(+0.00%)
Jun 23, 2017
4.950
5.250
4.900
5.200
509,995
+0.20(+4.00%)
Jun 22, 2017
4.800
5.050
4.775
5.000
135,533
+0.10(+2.04%)
Jun 21, 2017
4.950
4.950
4.700
4.900
102,231
+0.00(+0.00%)
Jun 20, 2017
4.800
5.025
4.700
4.900
140,795
+0.05(+1.03%)
Jun 19, 2017
4.600
4.900
4.600
4.850
339,976
+0.05(+1.04%)
Jun 16, 2017
4.700
4.850
4.550
4.800
391,472
+0.00(+0.00%)
Jun 15, 2017
4.700
4.800
4.700
4.800
90,862
+0.05(+1.05%)
Jun 14, 2017
4.700
4.800
4.699
4.750
61,090
+0.00(+0.00%)
Jun 13, 2017
4.750
4.800
4.650
4.750
63,190
+0.00(+0.00%)
Jun 12, 2017
4.650
4.750
4.600
4.750
92,721
+0.10(+2.15%)
Jun 09, 2017
4.550
4.700
4.500
4.650
114,811
+0.10(+2.20%)
Jun 08, 2017
4.550
4.600
4.500
4.550
60,043
+0.00(+0.00%)
Jun 07, 2017
4.600
4.600
4.450
4.550
80,226
+0.00(+0.00%)
Jun 06, 2017
4.450
4.600
4.450
4.550
147,512
+0.10(+2.25%)
Jun 05, 2017
4.500
4.500
4.300
4.450
69,107
+0.00(+0.00%)
Jun 02, 2017
4.050
4.550
4.000
4.450
344,408
+0.45(+11.25%)
Jun 01, 2017
4.000
4.450
3.950
4.000
820,574
+0.00(+0.00%)
May 31, 2017
4.400
4.489
3.950
4.000
587,818
-0.30(-6.98%)
May 30, 2017
4.300
4.400
4.300
4.300
40,137
+0.00(+0.00%)
May 26, 2017
4.375
4.450
4.300
4.300
36,167
-0.10(-2.27%)
May 25, 2017
4.400
4.550
4.400
4.400
52,927
+0.00(+0.00%)
May 24, 2017
4.500
4.600
4.350
4.400
57,410
-0.15(-3.30%)
May 23, 2017
4.550
4.600
4.450
4.550
32,656
-0.05(-1.09%)
May 22, 2017
4.400
4.600
4.350
4.600
58,461
+0.25(+5.75%)
May 19, 2017
4.650
4.700
4.350
4.350
128,652
-0.35(-7.45%)
May 18, 2017
4.600
4.700
4.600
4.700
70,030
+0.05(+1.08%)
May 17, 2017
4.600
4.650
4.500
4.650
80,756
+0.05(+1.09%)
May 16, 2017
4.600
4.650
4.500
4.600
53,303
+0.05(+1.10%)
May 15, 2017
4.600
4.700
4.500
4.550
85,735
-0.10(-2.15%)
May 12, 2017
4.700
4.800
4.650
4.650
64,402
-0.10(-2.11%)
May 11, 2017
4.700
4.750
4.550
4.750
95,984
+0.05(+1.06%)
May 10, 2017
4.950
4.950
4.200
4.700
127,202
+0.05(+1.08%)
May 09, 2017
4.600
4.650
4.500
4.650
68,892
+0.00(+0.00%)
May 08, 2017
4.500
4.700
4.400
4.650
121,632
+0.15(+3.33%)
May 05, 2017
4.500
4.550
4.400
4.500
113,942
+0.05(+1.12%)
May 04, 2017
4.500
4.650
4.400
4.450
75,299
-0.10(-2.20%)
May 03, 2017
4.500
4.600
4.400
4.550
123,567
+0.00(+0.00%)
May 02, 2017
4.550
4.600
4.450
4.550
140,190
-0.05(-1.09%)
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.