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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.3562
-0.0417 (-10.48%)
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, 2019
6.500
6.690
6.420
6.600
177,621
+0.09(+1.38%)
Apr 29, 2019
6.770
6.830
6.500
6.510
234,080
-0.26(-3.84%)
Apr 26, 2019
6.600
6.830
6.500
6.770
201,300
+0.19(+2.89%)
Apr 25, 2019
6.600
6.650
6.460
6.580
145,640
+0.01(+0.15%)
Apr 24, 2019
6.310
6.660
6.200
6.570
209,277
+0.24(+3.79%)
Apr 23, 2019
6.610
6.660
6.270
6.330
290,783
-0.29(-4.38%)
Apr 22, 2019
6.890
6.900
6.460
6.620
226,149
-0.27(-3.92%)
Apr 18, 2019
6.820
6.910
6.770
6.890
224,300
+0.11(+1.62%)
Apr 17, 2019
6.870
6.900
6.610
6.780
248,321
-0.04(-0.59%)
Apr 16, 2019
6.680
6.836
6.630
6.820
226,799
+0.22(+3.33%)
Apr 15, 2019
6.940
6.980
6.500
6.600
306,879
-0.20(-2.94%)
Apr 12, 2019
6.670
6.800
6.550
6.800
239,700
+0.19(+2.87%)
Apr 11, 2019
6.570
6.650
6.450
6.610
270,290
+0.11(+1.69%)
Apr 10, 2019
6.350
6.620
6.270
6.500
322,419
+0.16(+2.52%)
Apr 09, 2019
6.310
6.465
6.226
6.340
131,049
+0.03(+0.48%)
Apr 08, 2019
6.260
6.365
6.120
6.310
134,225
+0.05(+0.80%)
Apr 05, 2019
6.130
6.300
6.040
6.260
174,300
+0.15(+2.45%)
Apr 04, 2019
6.170
6.218
5.960
6.110
193,145
-0.07(-1.13%)
Apr 03, 2019
6.400
6.630
5.840
6.180
411,995
-0.22(-3.44%)
Apr 02, 2019
6.040
6.750
5.900
6.400
780,875
+0.61(+10.54%)
Apr 01, 2019
5.840
5.900
5.750
5.790
162,522
-0.02(-0.34%)
Mar 29, 2019
5.980
6.020
5.800
5.810
173,700
-0.15(-2.52%)
Mar 28, 2019
5.970
6.080
5.850
5.960
173,018
+0.01(+0.17%)
Mar 27, 2019
6.040
6.230
5.770
5.950
255,713
-0.08(-1.33%)
Mar 26, 2019
6.250
6.300
5.890
6.030
347,640
-0.16(-2.58%)
Mar 25, 2019
6.540
6.620
6.130
6.190
185,508
-0.34(-5.21%)
Mar 22, 2019
6.760
6.810
6.430
6.530
185,000
-0.22(-3.26%)
Mar 21, 2019
6.800
6.910
6.710
6.750
154,652
+0.02(+0.30%)
Mar 20, 2019
6.690
6.790
6.530
6.730
247,625
+0.05(+0.75%)
Mar 19, 2019
6.460
6.740
6.340
6.680
166,424
+0.23(+3.57%)
Mar 18, 2019
6.520
6.670
6.200
6.450
337,860
-0.07(-1.07%)
Mar 15, 2019
6.260
6.650
6.260
6.520
322,800
+0.29(+4.65%)
Mar 14, 2019
6.490
6.575
6.200
6.230
195,632
-0.22(-3.41%)
Mar 13, 2019
6.250
6.491
6.087
6.450
310,829
+0.23(+3.70%)
Mar 12, 2019
6.120
6.400
6.020
6.220
343,517
+0.12(+1.97%)
Mar 11, 2019
5.990
6.190
5.820
6.100
190,184
+0.10(+1.67%)
Mar 08, 2019
6.070
6.200
6.000
6.000
146,100
-0.16(-2.60%)
Mar 07, 2019
6.210
6.380
5.430
6.160
793,259
-0.09(-1.44%)
Mar 06, 2019
6.300
6.360
6.100
6.250
137,736
-0.07(-1.11%)
Mar 05, 2019
6.530
6.560
5.840
6.320
403,421
-0.27(-4.10%)
Mar 04, 2019
6.700
6.750
6.450
6.590
100,594
-0.05(-0.75%)
Mar 01, 2019
6.465
6.840
6.465
6.640
180,900
+0.06(+0.91%)
Feb 28, 2019
6.590
6.670
6.420
6.580
117,702
+0.02(+0.30%)
Feb 27, 2019
6.860
6.940
6.560
6.560
137,282
-0.32(-4.65%)
Feb 26, 2019
7.050
7.130
6.780
6.880
94,610
-0.15(-2.13%)
Feb 25, 2019
7.050
7.190
6.960
7.030
144,172
+0.07(+1.01%)
Feb 22, 2019
6.810
7.060
6.670
6.960
177,800
+0.14(+2.05%)
Feb 21, 2019
6.830
6.906
6.690
6.820
143,178
-0.06(-0.87%)
Feb 20, 2019
7.210
7.210
6.600
6.880
269,495
-0.07(-1.01%)
Feb 19, 2019
7.100
7.155
6.530
6.950
254,749
+0.14(+2.06%)
Feb 15, 2019
6.800
7.020
6.770
6.810
159,400
+0.01(+0.15%)
Feb 14, 2019
6.940
7.030
6.760
6.800
122,363
-0.14(-2.02%)
Feb 13, 2019
7.120
7.195
6.800
6.940
191,070
-0.22(-3.07%)
Feb 12, 2019
7.310
7.387
7.120
7.160
109,063
-0.13(-1.78%)
Feb 11, 2019
7.360
7.540
7.230
7.290
182,190
-0.03(-0.41%)
Feb 08, 2019
7.030
7.360
7.000
7.320
157,100
+0.27(+3.83%)
Feb 07, 2019
7.120
7.140
6.830
7.050
156,860
-0.12(-1.67%)
Feb 06, 2019
7.040
7.360
6.990
7.170
189,882
+0.10(+1.41%)
Feb 05, 2019
7.170
7.265
6.600
7.070
453,845
-0.15(-2.08%)
Feb 04, 2019
7.260
7.485
7.120
7.220
212,765
-0.07(-0.96%)
Feb 01, 2019
7.500
7.620
6.950
7.290
304,000
-0.26(-3.44%)
Jan 31, 2019
7.720
7.864
7.520
7.550
258,000
-0.04(-0.53%)
Jan 30, 2019
7.250
7.600
7.160
7.590
313,299
+0.39(+5.42%)
Jan 29, 2019
7.360
7.500
7.160
7.200
383,066
-0.10(-1.37%)
Jan 28, 2019
7.200
7.450
7.010
7.300
347,863
+0.10(+1.39%)
Jan 25, 2019
7.100
7.210
7.050
7.200
418,500
+0.20(+2.86%)
Jan 24, 2019
7.000
7.100
6.870
7.000
688,049
+0.40(+6.06%)
Jan 23, 2019
6.620
6.740
6.469
6.600
122,154
+0.00(+0.00%)
Jan 22, 2019
6.400
6.670
6.300
6.600
207,349
+0.20(+3.12%)
Jan 18, 2019
6.100
6.450
6.030
6.400
223,900
+0.27(+4.40%)
Jan 17, 2019
5.900
6.170
5.700
6.130
195,386
+0.10(+1.66%)
Jan 16, 2019
6.200
6.380
5.980
6.030
177,585
-0.16(-2.58%)
Jan 15, 2019
6.200
6.305
6.110
6.190
147,764
-0.01(-0.16%)
Jan 14, 2019
6.200
6.250
6.150
6.200
80,600
+0.00(+0.00%)
Jan 11, 2019
6.190
6.210
6.010
6.200
132,600
+0.03(+0.49%)
Jan 10, 2019
5.950
6.200
5.910
6.170
87,435
+0.20(+3.35%)
Jan 09, 2019
6.130
6.130
5.900
5.970
134,874
+0.02(+0.34%)
Jan 08, 2019
5.820
6.000
5.800
5.950
107,297
+0.19(+3.30%)
Jan 07, 2019
5.750
6.040
5.700
5.760
247,289
+0.04(+0.70%)
Jan 04, 2019
5.520
6.040
5.420
5.720
130,800
+0.23(+4.19%)
Jan 03, 2019
5.440
5.650
5.210
5.490
196,413
-0.11(-1.96%)
Jan 02, 2019
4.900
5.705
4.900
5.600
189,621
+0.63(+12.68%)
Dec 31, 2018
4.860
4.990
4.800
4.970
72,600
+0.18(+3.76%)
Dec 28, 2018
4.730
4.880
4.680
4.790
76,400
+0.07(+1.48%)
Dec 27, 2018
4.740
5.000
4.600
4.720
98,899
-0.03(-0.63%)
Dec 26, 2018
4.910
5.040
4.610
4.750
191,580
-0.15(-3.06%)
Dec 24, 2018
5.000
5.080
4.860
4.900
104,900
-0.09(-1.80%)
Dec 21, 2018
5.010
5.060
4.880
4.990
153,000
+0.01(+0.20%)
Dec 20, 2018
5.480
5.530
4.930
4.980
341,608
-0.52(-9.45%)
Dec 19, 2018
5.730
5.790
5.470
5.500
168,087
-0.20(-3.51%)
Dec 18, 2018
5.800
5.800
5.670
5.700
178,111
+0.01(+0.18%)
Dec 17, 2018
5.380
5.750
5.280
5.690
192,781
+0.33(+6.16%)
Dec 14, 2018
5.280
5.510
5.280
5.360
70,300
+0.04(+0.75%)
Dec 13, 2018
5.520
5.521
5.200
5.320
78,832
-0.21(-3.80%)
Dec 12, 2018
5.380
5.580
5.340
5.530
168,555
+0.14(+2.60%)
Dec 11, 2018
5.480
5.564
5.370
5.390
179,913
-0.04(-0.74%)
Dec 10, 2018
5.340
5.480
5.290
5.430
255,949
+0.08(+1.50%)
Dec 07, 2018
5.150
5.380
5.110
5.350
116,500
+0.20(+3.88%)
Dec 06, 2018
5.260
5.460
5.000
5.150
377,098
-0.20(-3.74%)
Dec 04, 2018
5.030
5.350
5.010
5.350
168,800
+0.30(+5.94%)
Dec 03, 2018
5.200
5.226
4.890
5.050
247,985
+0.05(+1.00%)
Nov 30, 2018
5.000
5.000
4.750
5.000
191,200
+0.08(+1.63%)
Nov 29, 2018
5.160
5.160
4.870
4.920
170,531
-0.16(-3.15%)
Nov 28, 2018
4.980
5.130
4.866
5.080
95,569
+0.08(+1.60%)
Nov 27, 2018
5.060
5.250
4.870
5.000
106,674
-0.06(-1.19%)
Nov 26, 2018
4.890
5.280
4.890
5.060
284,010
+0.30(+6.30%)
Nov 23, 2018
4.760
5.010
4.740
4.760
53,700
-0.13(-2.66%)
Nov 21, 2018
4.890
4.890
4.890
0
+0.10(+2.09%)
Nov 20, 2018
4.550
4.790
4.380
4.790
198,047
+0.21(+4.59%)
Nov 19, 2018
4.830
4.840
4.330
4.580
235,252
-0.12(-2.55%)
Nov 16, 2018
4.760
4.880
4.580
4.700
197,400
-0.10(-2.08%)
Nov 15, 2018
4.890
4.960
4.720
4.800
167,871
-0.16(-3.23%)
Nov 14, 2018
5.010
5.050
4.550
4.960
317,458
-0.05(-1.00%)
Nov 13, 2018
4.940
5.030
4.700
5.010
375,066
+0.16(+3.30%)
Nov 12, 2018
5.000
5.020
4.800
4.850
204,552
-0.11(-2.22%)
Nov 09, 2018
4.800
4.970
4.320
4.960
454,500
+0.16(+3.33%)
Nov 08, 2018
5.200
5.300
4.750
4.800
884,854
-0.25(-4.95%)
Nov 07, 2018
4.750
5.200
4.750
5.050
2,647,596
+0.60(+13.48%)
Nov 06, 2018
3.950
4.740
3.400
4.450
2,212,513
+0.70(+18.67%)
Nov 05, 2018
3.780
3.840
3.620
3.750
303,055
-0.03(-0.79%)
Nov 02, 2018
4.100
4.150
3.780
3.780
752,500
-0.29(-7.13%)
Nov 01, 2018
4.080
4.160
3.900
4.070
208,761
+0.00(+0.00%)
Oct 31, 2018
3.660
4.110
3.650
4.070
627,212
+0.50(+14.01%)
Oct 30, 2018
3.580
3.900
3.480
3.570
401,866
+0.10(+2.88%)
Oct 29, 2018
3.700
3.800
3.460
3.470
393,086
-0.18(-4.93%)
Oct 26, 2018
3.720
3.800
3.620
3.650
278,000
-0.15(-3.95%)
Oct 25, 2018
3.860
4.040
3.800
3.800
304,630
-0.06(-1.55%)
Oct 24, 2018
4.010
4.059
3.720
3.860
491,015
-0.10(-2.53%)
Oct 23, 2018
3.860
4.080
3.750
3.960
927,196
-0.16(-3.88%)
Oct 22, 2018
4.200
4.250
3.820
4.120
1,305,120
+0.00(+0.00%)
Oct 19, 2018
4.290
4.300
4.000
4.120
3,429,000
-0.89(-17.76%)
Oct 18, 2018
5.760
5.760
5.000
5.010
745,320
-0.76(-13.17%)
Oct 17, 2018
5.840
6.110
5.500
5.770
259,762
-0.05(-0.86%)
Oct 16, 2018
5.800
6.040
5.760
5.820
232,889
+0.12(+2.11%)
Oct 15, 2018
5.570
5.840
5.524
5.700
130,493
-0.12(-2.06%)
Oct 12, 2018
6.060
6.285
5.800
5.820
179,400
-0.11(-1.85%)
Oct 11, 2018
6.000
6.340
5.880
5.930
167,597
-0.14(-2.31%)
Oct 10, 2018
7.360
7.440
6.050
6.070
251,401
-0.53(-8.03%)
Oct 09, 2018
6.540
6.860
6.530
6.600
79,617
+0.00(+0.00%)
Oct 08, 2018
6.980
7.030
6.590
6.600
123,969
-0.48(-6.78%)
Oct 05, 2018
7.280
7.520
7.030
7.080
212,800
-0.17(-2.34%)
Oct 04, 2018
7.550
7.780
7.240
7.250
78,703
-0.34(-4.48%)
Oct 03, 2018
7.400
7.780
7.306
7.590
112,980
+0.19(+2.57%)
Oct 02, 2018
8.200
8.380
7.390
7.400
255,432
-0.81(-9.87%)
Oct 01, 2018
8.300
8.600
8.020
8.210
134,017
+0.34(+4.32%)
Sep 28, 2018
8.460
8.560
7.760
7.870
307,600
-0.46(-5.52%)
Sep 27, 2018
8.100
8.410
8.039
8.330
169,245
+0.42(+5.31%)
Sep 26, 2018
7.940
8.120
7.470
7.910
193,167
-0.04(-0.50%)
Sep 25, 2018
8.310
8.390
7.930
7.950
88,586
-0.36(-4.33%)
Sep 24, 2018
8.480
8.480
8.290
8.310
65,198
+0.01(+0.12%)
Sep 21, 2018
8.350
8.350
8.170
8.300
116,000
-0.05(-0.60%)
Sep 20, 2018
8.050
8.460
8.000
8.350
108,689
+0.33(+4.11%)
Sep 19, 2018
8.090
8.150
8.000
8.020
51,300
-0.03(-0.37%)
Sep 18, 2018
8.120
8.150
8.030
8.050
73,406
+0.05(+0.63%)
Sep 17, 2018
8.010
8.100
7.990
8.000
74,038
+0.00(+0.00%)
Sep 14, 2018
8.010
8.100
7.990
8.000
55,800
+0.00(+0.00%)
Sep 13, 2018
8.170
8.250
7.995
8.000
55,909
-0.10(-1.23%)
Sep 12, 2018
8.000
8.290
8.000
8.100
75,656
+0.08(+1.00%)
Sep 11, 2018
8.000
8.389
8.000
8.020
29,855
-0.05(-0.62%)
Sep 10, 2018
8.100
8.170
8.000
8.070
43,092
-0.05(-0.62%)
Sep 07, 2018
8.000
8.320
8.000
8.120
26,500
+0.12(+1.50%)
Sep 06, 2018
8.170
8.365
8.000
8.000
38,725
-0.18(-2.20%)
Sep 05, 2018
8.340
8.340
8.000
8.180
30,850
-0.12(-1.45%)
Sep 04, 2018
8.270
8.527
8.150
8.300
63,012
-0.04(-0.48%)
Aug 31, 2018
8.340
8.340
8.340
0
-0.20(-2.34%)
Aug 30, 2018
7.870
8.600
7.820
8.540
271,339
+0.84(+10.91%)
Aug 29, 2018
7.840
7.920
7.650
7.700
32,862
-0.08(-1.03%)
Aug 28, 2018
7.540
7.820
7.540
7.780
37,045
+0.24(+3.18%)
Aug 27, 2018
7.820
7.820
7.500
7.540
51,935
-0.16(-2.08%)
Aug 24, 2018
7.610
7.850
7.610
7.700
52,100
+0.19(+2.53%)
Aug 23, 2018
7.690
7.720
7.470
7.510
40,555
-0.08(-1.05%)
Aug 22, 2018
7.570
7.727
7.470
7.590
38,036
+0.07(+0.93%)
Aug 21, 2018
7.250
7.765
7.230
7.520
166,369
+0.29(+4.01%)
Aug 20, 2018
7.370
7.450
7.160
7.230
58,414
-0.13(-1.77%)
Aug 17, 2018
6.860
7.430
6.860
7.360
60,400
+0.40(+5.75%)
Aug 16, 2018
7.210
7.210
6.930
6.960
73,015
-0.24(-3.33%)
Aug 15, 2018
7.360
7.380
6.810
7.200
144,590
-0.13(-1.77%)
Aug 14, 2018
7.590
7.590
7.280
7.330
62,931
-0.24(-3.17%)
Aug 13, 2018
7.880
7.900
7.470
7.570
48,980
-0.37(-4.66%)
Aug 10, 2018
7.940
8.150
7.670
7.940
73,900
-0.04(-0.50%)
Aug 09, 2018
7.530
8.000
7.500
7.980
77,877
+0.48(+6.40%)
Aug 08, 2018
7.370
7.640
7.180
7.500
52,358
+0.09(+1.28%)
Aug 07, 2018
7.640
7.720
7.380
7.405
81,474
-0.25(-3.20%)
Aug 06, 2018
7.650
7.680
7.400
7.650
65,953
-0.03(-0.39%)
Aug 03, 2018
7.920
8.000
7.670
7.680
44,000
-0.19(-2.41%)
Aug 02, 2018
7.630
7.935
7.615
7.870
75,474
+0.18(+2.34%)
Aug 01, 2018
8.000
8.000
7.680
7.690
63,666
-0.24(-3.03%)
Jul 31, 2018
8.010
8.020
7.770
7.930
143,448
-0.10(-1.25%)
Jul 30, 2018
8.150
8.350
7.760
8.030
130,589
-0.12(-1.47%)
Jul 27, 2018
8.820
8.835
8.100
8.150
169,300
-0.67(-7.60%)
Jul 26, 2018
8.850
8.891
8.610
8.820
56,891
+0.01(+0.11%)
Jul 25, 2018
8.640
8.896
8.390
8.810
72,997
+0.17(+1.97%)
Jul 24, 2018
8.900
8.903
8.440
8.640
68,635
-0.10(-1.20%)
Jul 23, 2018
8.880
8.990
8.550
8.745
72,770
-0.08(-0.85%)
Jul 20, 2018
9.000
9.140
8.770
8.820
62,237
-0.15(-1.67%)
Jul 19, 2018
9.190
9.210
8.650
8.970
149,480
-0.25(-2.71%)
Jul 18, 2018
9.270
9.370
9.050
9.220
150,020
-0.06(-0.65%)
Jul 17, 2018
8.890
9.360
8.850
9.280
211,018
+0.44(+4.98%)
Jul 16, 2018
9.000
9.140
8.626
8.840
204,085
+0.04(+0.45%)
Jul 13, 2018
8.720
8.869
8.650
8.800
99,828
+0.11(+1.27%)
Jul 12, 2018
8.700
9.025
8.550
8.690
128,544
+0.09(+1.05%)
Jul 11, 2018
8.440
8.685
8.381
8.600
84,555
+0.14(+1.65%)
Jul 10, 2018
8.630
8.910
8.381
8.460
135,558
-0.18(-2.08%)
Jul 09, 2018
8.920
8.950
8.310
8.640
200,312
-0.15(-1.71%)
Jul 06, 2018
8.550
8.860
8.100
8.790
221,047
+0.24(+2.81%)
Jul 05, 2018
7.790
9.420
7.760
8.550
716,773
+0.90(+11.76%)
Jul 03, 2018
7.650
7.650
7.650
0
+0.40(+5.52%)
Jul 02, 2018
7.180
7.399
6.960
7.250
85,757
-0.02(-0.28%)
Jun 29, 2018
7.100
7.447
7.010
7.270
112,817
+0.22(+3.12%)
Jun 28, 2018
6.970
7.970
6.731
7.050
492,055
+0.02(+0.28%)
Jun 27, 2018
7.370
7.600
6.800
7.030
179,250
-0.26(-3.57%)
Jun 26, 2018
7.180
7.580
6.640
7.290
252,093
+0.09(+1.25%)
Jun 25, 2018
8.040
8.180
7.190
7.200
188,843
-0.40(-5.26%)
Jun 22, 2018
8.500
8.500
7.550
7.600
1,253,632
-0.11(-1.43%)
Jun 21, 2018
7.830
8.639
7.500
7.710
555,338
+0.12(+1.58%)
Jun 20, 2018
7.300
7.590
7.110
7.590
451,036
+0.78(+11.45%)
Jun 19, 2018
6.650
7.400
6.560
6.810
479,507
+0.32(+4.93%)
Jun 18, 2018
6.380
6.550
6.295
6.490
39,665
+0.05(+0.78%)
Jun 15, 2018
6.580
6.550
6.440
47,660
-0.11(-1.68%)
Jun 14, 2018
6.560
6.630
6.360
6.550
41,463
+0.05(+0.77%)
Jun 13, 2018
6.320
6.550
6.280
6.500
57,172
+0.10(+1.56%)
Jun 12, 2018
6.880
6.880
6.295
6.400
109,910
-0.35(-5.19%)
Jun 11, 2018
6.690
6.870
6.600
6.750
92,162
+0.15(+2.27%)
Jun 08, 2018
6.780
6.810
6.520
6.600
62,826
-0.13(-1.93%)
Jun 07, 2018
6.800
7.000
6.560
6.730
85,433
-0.02(-0.30%)
Jun 06, 2018
6.700
6.840
6.680
6.750
61,558
+0.06(+0.90%)
Jun 05, 2018
6.670
6.820
6.540
6.690
60,005
+0.05(+0.75%)
Jun 04, 2018
6.760
6.867
6.600
6.640
56,506
-0.03(-0.45%)
Jun 01, 2018
6.574
6.776
6.510
6.670
37,069
+0.05(+0.76%)
May 31, 2018
6.630
6.730
6.530
6.620
40,428
+0.06(+0.91%)
May 30, 2018
6.699
6.755
6.410
6.560
42,394
-0.04(-0.61%)
May 29, 2018
6.590
6.790
6.500
6.600
60,677
-0.03(-0.45%)
May 25, 2018
6.630
6.630
6.630
0
+0.02(+0.30%)
May 24, 2018
6.670
6.720
6.400
6.610
55,943
+0.03(+0.46%)
May 23, 2018
6.460
6.740
6.460
6.580
33,659
+0.10(+1.54%)
May 22, 2018
6.760
6.760
6.450
6.480
45,928
-0.11(-1.67%)
May 21, 2018
6.450
6.650
6.280
6.590
35,349
+0.20(+3.13%)
May 18, 2018
6.600
6.600
6.310
6.390
48,324
-0.19(-2.89%)
May 17, 2018
6.770
6.880
6.530
6.580
74,521
-0.21(-3.09%)
May 16, 2018
6.710
6.880
6.280
6.790
141,627
+0.14(+2.11%)
May 15, 2018
6.890
6.900
6.620
6.650
49,468
-0.27(-3.90%)
May 14, 2018
6.900
6.980
6.770
6.920
124,222
+0.11(+1.62%)
May 11, 2018
5.900
6.890
5.799
6.810
225,301
+0.89(+15.03%)
May 10, 2018
5.930
5.990
5.630
5.920
65,110
-0.01(-0.17%)
May 09, 2018
5.710
5.980
5.645
5.930
57,567
+0.24(+4.22%)
May 08, 2018
5.580
5.750
5.580
5.690
27,397
-0.03(-0.52%)
May 07, 2018
5.530
5.940
5.530
5.720
59,287
+0.20(+3.62%)
May 04, 2018
5.420
5.650
5.420
5.520
43,574
+0.03(+0.55%)
May 03, 2018
5.690
5.820
5.450
5.490
51,152
-0.18(-3.17%)
May 02, 2018
5.330
5.750
5.300
5.670
131,348
+0.36(+6.78%)
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.