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
MAG Silver Corp
(NY:
MAG
)
14.05
-0.01 (-0.05%)
Streaming Delayed Price
Updated: 2:32 PM EDT, May 20, 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, 2015
6.880
7.050
6.850
6.970
29,954
-0.07(-0.99%)
Apr 29, 2015
6.940
7.340
6.830
7.040
106,310
+0.09(+1.29%)
Apr 28, 2015
6.360
6.960
6.360
6.950
161,521
+0.64(+10.14%)
Apr 27, 2015
6.380
6.640
6.280
6.310
110,323
+0.03(+0.48%)
Apr 24, 2015
6.480
6.810
6.240
6.280
105,167
-0.08(-1.26%)
Apr 23, 2015
5.670
6.360
5.670
6.360
129,154
+0.68(+11.97%)
Apr 22, 2015
5.740
5.740
5.650
5.680
55,305
-0.09(-1.56%)
Apr 21, 2015
5.730
5.790
5.691
5.770
36,659
-0.05(-0.86%)
Apr 20, 2015
5.840
5.910
5.680
5.820
61,006
-0.04(-0.68%)
Apr 17, 2015
5.940
5.950
5.790
5.860
44,731
-0.04(-0.68%)
Apr 16, 2015
6.040
6.040
5.820
5.900
27,260
-0.12(-1.99%)
Apr 15, 2015
5.710
6.030
5.710
6.020
57,072
+0.30(+5.24%)
Apr 14, 2015
5.700
5.740
5.590
5.720
40,635
+0.12(+2.14%)
Apr 13, 2015
5.760
5.810
5.570
5.600
96,233
-0.18(-3.11%)
Apr 10, 2015
5.980
6.010
5.760
5.780
64,160
-0.07(-1.20%)
Apr 09, 2015
5.850
5.960
5.830
5.850
60,123
-0.05(-0.85%)
Apr 08, 2015
6.100
6.140
5.900
5.900
93,799
-0.19(-3.12%)
Apr 07, 2015
6.110
6.200
6.020
6.090
39,552
-0.15(-2.40%)
Apr 06, 2015
6.380
6.500
6.220
6.240
79,553
+0.01(+0.16%)
Apr 02, 2015
6.230
6.230
6.230
6.230
36,000
-0.01(-0.16%)
Apr 01, 2015
6.260
6.430
6.150
6.240
64,758
+0.09(+1.46%)
Mar 31, 2015
6.340
6.340
6.000
6.150
73,355
-0.21(-3.30%)
Mar 30, 2015
6.670
6.670
6.300
6.360
69,263
-0.49(-7.15%)
Mar 27, 2015
6.690
6.930
6.450
6.850
27,489
+0.13(+1.93%)
Mar 26, 2015
7.110
7.160
6.652
6.720
60,339
-0.22(-3.17%)
Mar 25, 2015
7.100
7.250
6.940
6.940
62,681
-0.20(-2.80%)
Mar 24, 2015
7.200
7.220
6.990
7.140
41,553
+0.11(+1.56%)
Mar 23, 2015
6.810
7.060
6.770
7.030
59,510
+0.26(+3.84%)
Mar 20, 2015
6.540
6.830
6.540
6.770
479,192
+0.28(+4.31%)
Mar 19, 2015
6.170
6.490
6.130
6.490
40,769
+0.24(+3.84%)
Mar 18, 2015
5.920
6.270
5.831
6.250
82,650
+0.28(+4.69%)
Mar 17, 2015
5.880
6.190
5.850
5.970
65,782
-0.08(-1.32%)
Mar 16, 2015
6.620
6.620
6.020
6.050
88,842
-0.53(-8.05%)
Mar 13, 2015
6.640
6.700
6.380
6.580
68,992
-0.01(-0.15%)
Mar 12, 2015
6.780
6.950
6.550
6.590
56,344
-0.14(-2.08%)
Mar 11, 2015
6.100
6.830
6.000
6.730
118,149
+0.62(+10.15%)
Mar 10, 2015
6.450
6.490
5.890
6.110
124,342
-0.34(-5.27%)
Mar 09, 2015
6.650
6.650
6.400
6.450
35,420
-0.16(-2.42%)
Mar 06, 2015
6.550
6.620
6.460
6.610
58,454
-0.18(-2.65%)
Mar 05, 2015
6.800
6.870
6.710
6.790
49,757
-0.05(-0.73%)
Mar 04, 2015
6.800
6.920
6.750
6.840
30,357
+0.03(+0.44%)
Mar 03, 2015
7.180
7.240
6.810
6.810
23,758
-0.37(-5.15%)
Mar 02, 2015
7.340
7.340
7.010
7.180
39,715
+0.00(+0.00%)
Feb 27, 2015
7.090
7.310
7.080
7.180
23,680
+0.12(+1.70%)
Feb 26, 2015
7.280
7.380
7.030
7.060
36,131
+0.03(+0.43%)
Feb 25, 2015
7.090
7.390
7.030
7.030
80,855
+0.05(+0.72%)
Feb 24, 2015
6.370
7.020
6.370
6.980
66,564
+0.55(+8.55%)
Feb 23, 2015
6.530
6.580
6.300
6.430
76,529
-0.11(-1.68%)
Feb 20, 2015
6.830
6.920
6.540
6.540
69,636
-0.24(-3.54%)
Feb 19, 2015
6.970
7.050
6.730
6.780
13,362
-0.20(-2.87%)
Feb 18, 2015
6.750
6.980
6.560
6.980
32,053
+0.20(+2.95%)
Feb 17, 2015
6.850
7.000
6.710
6.780
46,553
-0.16(-2.31%)
Feb 13, 2015
7.060
6.940
6.940
6.940
18,900
-0.03(-0.43%)
Feb 12, 2015
7.060
7.180
6.870
6.970
44,572
+0.01(+0.14%)
Feb 11, 2015
7.120
7.130
6.910
6.960
34,395
-0.14(-1.97%)
Feb 10, 2015
7.170
7.220
7.060
7.100
20,866
-0.17(-2.34%)
Feb 09, 2015
7.330
7.510
7.170
7.270
28,147
+0.14(+1.96%)
Feb 06, 2015
7.270
7.360
7.080
7.130
42,483
-0.29(-3.91%)
Feb 05, 2015
7.350
7.480
7.300
7.420
20,581
+0.04(+0.54%)
Feb 04, 2015
7.300
7.420
7.140
7.380
26,129
+0.14(+1.93%)
Feb 03, 2015
7.410
7.430
7.200
7.240
61,262
-0.17(-2.29%)
Feb 02, 2015
7.350
7.590
7.220
7.410
35,295
-0.05(-0.67%)
Jan 30, 2015
7.280
7.465
7.210
7.460
30,993
+0.18(+2.47%)
Jan 29, 2015
7.580
7.610
7.090
7.280
71,977
-0.41(-5.33%)
Jan 28, 2015
8.120
8.130
7.600
7.690
58,834
-0.56(-6.79%)
Jan 27, 2015
7.980
8.360
7.950
8.250
31,315
+0.36(+4.56%)
Jan 26, 2015
7.620
7.930
7.580
7.890
28,758
-0.01(-0.13%)
Jan 23, 2015
8.040
8.070
7.600
7.900
41,592
-0.14(-1.74%)
Jan 22, 2015
8.150
8.280
8.030
8.040
36,410
-0.12(-1.47%)
Jan 21, 2015
8.630
8.650
8.060
8.160
45,621
-0.31(-3.66%)
Jan 20, 2015
8.440
8.640
8.390
8.470
109,730
+0.07(+0.83%)
Jan 16, 2015
8.490
8.510
8.330
8.400
73,763
-0.04(-0.47%)
Jan 15, 2015
8.690
8.690
8.340
8.440
44,753
+0.10(+1.20%)
Jan 14, 2015
8.410
8.780
8.140
8.340
43,540
+0.09(+1.09%)
Jan 13, 2015
8.890
9.200
8.250
8.250
95,877
-0.67(-7.51%)
Jan 12, 2015
8.440
8.990
8.410
8.920
70,551
+0.53(+6.32%)
Jan 09, 2015
8.290
8.520
8.180
8.390
68,209
+0.16(+1.94%)
Jan 08, 2015
8.420
8.700
8.130
8.230
41,884
-0.17(-2.02%)
Jan 07, 2015
8.490
8.770
8.360
8.400
65,130
-0.30(-3.45%)
Jan 06, 2015
8.460
8.840
8.280
8.700
143,046
+0.24(+2.84%)
Jan 05, 2015
8.370
8.510
8.010
8.460
95,279
+0.17(+2.05%)
Jan 02, 2015
7.910
8.350
7.830
8.290
93,273
+0.14(+1.72%)
Dec 31, 2014
7.390
8.150
8.150
8.150
192,100
+0.77(+10.43%)
Dec 30, 2014
7.060
7.500
7.000
7.380
199,865
+0.47(+6.80%)
Dec 29, 2014
6.820
6.990
6.610
6.910
30,443
+0.09(+1.32%)
Dec 26, 2014
7.050
7.170
6.820
6.820
35,583
-0.01(-0.15%)
Dec 24, 2014
6.520
6.830
6.830
6.830
25,500
+0.31(+4.75%)
Dec 23, 2014
6.580
7.000
6.470
6.520
51,887
-0.08(-1.21%)
Dec 22, 2014
7.630
7.650
6.520
6.600
159,552
-1.03(-13.50%)
Dec 19, 2014
7.340
8.040
7.090
7.630
249,188
+0.30(+4.09%)
Dec 18, 2014
7.150
7.470
6.960
7.330
102,944
+0.32(+4.56%)
Dec 17, 2014
6.050
7.050
6.050
7.010
58,647
+0.87(+14.17%)
Dec 16, 2014
6.480
6.680
6.010
6.140
116,970
-0.22(-3.46%)
Dec 15, 2014
6.860
7.310
6.350
6.360
90,202
-0.62(-8.88%)
Dec 12, 2014
7.000
7.000
6.690
6.980
49,988
-0.08(-1.13%)
Dec 11, 2014
7.300
7.340
6.940
7.060
38,522
-0.27(-3.68%)
Dec 10, 2014
7.500
7.500
7.140
7.330
63,321
-0.19(-2.53%)
Dec 09, 2014
6.900
7.620
6.900
7.520
107,140
+0.68(+9.94%)
Dec 08, 2014
6.820
6.960
6.400
6.840
59,954
+0.02(+0.29%)
Dec 05, 2014
6.700
6.990
6.570
6.820
53,419
-0.03(-0.44%)
Dec 04, 2014
6.900
6.980
6.690
6.850
66,413
+0.01(+0.15%)
Dec 03, 2014
6.640
6.930
6.640
6.840
24,950
+0.27(+4.11%)
Dec 02, 2014
6.950
7.050
6.470
6.570
35,437
-0.50(-7.07%)
Dec 01, 2014
6.760
7.110
6.380
7.070
70,030
+0.71(+11.16%)
Nov 28, 2014
6.960
6.960
6.360
6.360
171,593
-0.88(-12.15%)
Nov 26, 2014
7.350
7.240
7.240
7.240
22,800
-0.24(-3.21%)
Nov 25, 2014
7.360
7.570
7.230
7.480
36,891
+0.12(+1.63%)
Nov 24, 2014
7.310
7.460
7.180
7.360
20,850
+0.04(+0.55%)
Nov 21, 2014
7.650
7.720
7.270
7.320
52,979
-0.20(-2.66%)
Nov 20, 2014
7.430
7.670
7.160
7.520
37,871
+0.22(+3.01%)
Nov 19, 2014
7.900
8.030
7.220
7.300
116,554
-0.64(-8.06%)
Nov 18, 2014
7.470
7.960
7.470
7.940
51,893
+0.53(+7.15%)
Nov 17, 2014
7.170
7.670
6.910
7.410
59,377
+0.17(+2.35%)
Nov 14, 2014
6.490
7.390
6.430
7.240
81,002
+0.46(+6.78%)
Nov 13, 2014
6.830
7.080
6.601
6.780
55,318
+0.05(+0.74%)
Nov 12, 2014
6.960
7.240
6.620
6.730
89,894
-0.15(-2.18%)
Nov 11, 2014
6.400
7.100
6.390
6.880
81,591
+0.50(+7.84%)
Nov 10, 2014
6.730
6.730
6.190
6.380
87,481
-0.46(-6.73%)
Nov 07, 2014
6.300
6.890
6.300
6.840
98,443
+0.75(+12.32%)
Nov 06, 2014
5.980
6.300
5.980
6.090
59,579
+0.19(+3.22%)
Nov 05, 2014
5.980
6.220
5.850
5.900
149,309
-0.44(-6.94%)
Nov 04, 2014
6.360
6.640
6.160
6.340
87,823
-0.08(-1.25%)
Nov 03, 2014
6.090
6.460
5.970
6.420
98,910
+0.38(+6.29%)
Oct 31, 2014
6.010
6.270
5.810
6.040
187,446
-0.34(-5.33%)
Oct 30, 2014
6.810
6.890
6.370
6.380
31,502
-0.50(-7.27%)
Oct 29, 2014
7.230
7.300
6.760
6.880
40,601
-0.42(-5.75%)
Oct 28, 2014
6.980
7.330
6.920
7.300
37,734
+0.37(+5.34%)
Oct 27, 2014
7.240
7.370
6.930
6.930
26,274
-0.44(-5.97%)
Oct 24, 2014
7.460
7.500
7.260
7.370
27,709
-0.04(-0.54%)
Oct 23, 2014
7.380
7.450
6.970
7.410
51,767
-0.06(-0.80%)
Oct 22, 2014
7.920
7.970
7.470
7.470
39,963
-0.55(-6.86%)
Oct 21, 2014
8.160
8.193
7.950
8.020
49,197
+0.04(+0.50%)
Oct 20, 2014
7.840
8.040
7.760
7.980
26,502
+0.20(+2.57%)
Oct 17, 2014
8.320
8.320
7.780
7.780
95,275
-0.38(-4.66%)
Oct 16, 2014
7.970
8.270
7.924
8.160
41,474
+0.12(+1.49%)
Oct 15, 2014
7.980
8.280
7.950
8.040
62,575
+0.20(+2.55%)
Oct 14, 2014
8.160
8.240
7.840
7.840
78,909
-0.21(-2.61%)
Oct 13, 2014
7.940
8.290
7.930
8.050
46,351
+0.22(+2.81%)
Oct 10, 2014
7.720
8.040
7.510
7.830
32,513
+0.08(+1.03%)
Oct 09, 2014
8.040
8.060
7.450
7.750
49,182
-0.29(-3.61%)
Oct 08, 2014
7.530
8.080
7.100
8.040
46,480
+0.61(+8.21%)
Oct 07, 2014
7.770
7.770
7.370
7.430
24,521
-0.26(-3.38%)
Oct 06, 2014
7.220
7.820
7.220
7.690
38,541
+0.48(+6.65%)
Oct 03, 2014
7.320
7.410
7.160
7.210
29,790
-0.20(-2.69%)
Oct 02, 2014
7.270
7.450
7.200
7.410
17,991
+0.13(+1.79%)
Oct 01, 2014
7.310
7.510
7.200
7.280
47,972
-0.16(-2.15%)
Sep 30, 2014
7.650
7.650
7.370
7.440
21,253
-0.23(-3.00%)
Sep 29, 2014
7.640
7.770
7.610
7.670
12,687
+0.08(+1.05%)
Sep 26, 2014
7.700
7.742
7.520
7.590
10,068
-0.15(-1.94%)
Sep 25, 2014
7.510
7.790
7.420
7.740
38,109
+0.03(+0.39%)
Sep 24, 2014
7.790
7.830
7.640
7.710
25,723
-0.13(-1.66%)
Sep 23, 2014
7.700
7.980
7.520
7.840
49,032
+0.10(+1.29%)
Sep 22, 2014
7.770
7.770
7.547
7.740
65,753
-0.30(-3.73%)
Sep 19, 2014
8.410
8.540
7.970
8.040
230,223
-0.39(-4.63%)
Sep 18, 2014
8.330
8.498
8.310
8.430
15,816
+0.09(+1.08%)
Sep 17, 2014
8.610
8.740
8.280
8.340
18,122
-0.37(-4.25%)
Sep 16, 2014
8.860
8.910
8.390
8.710
30,849
-0.10(-1.14%)
Sep 15, 2014
8.690
8.860
8.500
8.810
13,567
+0.21(+2.44%)
Sep 12, 2014
8.720
8.750
8.530
8.600
21,491
-0.18(-2.05%)
Sep 11, 2014
8.440
8.860
8.400
8.780
42,014
+0.23(+2.69%)
Sep 10, 2014
8.650
8.650
8.440
8.550
17,585
+0.01(+0.12%)
Sep 09, 2014
8.250
8.816
8.250
8.540
39,433
+0.24(+2.89%)
Sep 08, 2014
8.320
8.360
8.270
8.300
29,914
-0.09(-1.07%)
Sep 05, 2014
8.240
8.440
8.180
8.390
38,957
+0.20(+2.44%)
Sep 04, 2014
8.670
8.720
8.180
8.190
46,575
-0.45(-5.21%)
Sep 03, 2014
8.440
8.640
8.370
8.640
53,139
+0.24(+2.86%)
Sep 02, 2014
8.160
8.490
8.120
8.400
37,338
+0.05(+0.60%)
Aug 29, 2014
8.250
8.350
8.350
8.350
169,400
+0.05(+0.60%)
Aug 28, 2014
8.640
8.640
8.280
8.300
28,753
-0.21(-2.47%)
Aug 27, 2014
8.540
8.600
8.430
8.510
38,138
-0.05(-0.58%)
Aug 26, 2014
8.620
8.720
8.430
8.560
50,618
+0.02(+0.23%)
Aug 25, 2014
8.800
8.890
8.520
8.540
29,769
-0.28(-3.17%)
Aug 22, 2014
8.940
8.990
8.850
8.820
12,550
-0.13(-1.45%)
Aug 21, 2014
9.010
9.060
8.810
8.950
19,890
-0.14(-1.54%)
Aug 20, 2014
8.950
9.160
9.040
9.090
17,166
+0.05(+0.55%)
Aug 19, 2014
9.240
9.260
9.000
9.040
21,439
-0.20(-2.16%)
Aug 18, 2014
9.280
9.310
9.070
9.240
26,878
-0.12(-1.28%)
Aug 15, 2014
9.290
9.410
9.170
9.360
17,209
-0.02(-0.21%)
Aug 14, 2014
9.500
9.600
9.330
9.380
23,959
-0.22(-2.29%)
Aug 13, 2014
9.390
9.650
9.330
9.600
50,066
+0.24(+2.56%)
Aug 12, 2014
9.160
9.440
9.160
9.360
73,252
+0.22(+2.41%)
Aug 11, 2014
9.020
9.210
9.020
9.140
31,086
+0.19(+2.12%)
Aug 08, 2014
9.110
9.170
8.960
8.950
33,267
-0.16(-1.76%)
Aug 07, 2014
9.060
9.210
8.920
9.110
37,641
+0.02(+0.22%)
Aug 06, 2014
9.080
9.160
9.020
9.090
51,776
+0.17(+1.91%)
Aug 05, 2014
8.740
9.020
8.600
8.920
42,507
+0.16(+1.83%)
Aug 04, 2014
9.070
9.084
8.730
8.760
19,106
-0.31(-3.42%)
Aug 01, 2014
9.130
9.180
9.000
9.070
18,905
+0.01(+0.11%)
Jul 31, 2014
9.110
9.150
8.890
9.060
25,497
-0.11(-1.20%)
Jul 30, 2014
9.160
9.220
8.960
9.170
40,395
-0.02(-0.22%)
Jul 29, 2014
9.300
9.300
9.140
9.190
33,649
-0.14(-1.50%)
Jul 28, 2014
9.160
9.360
9.160
9.330
46,713
+0.19(+2.08%)
Jul 25, 2014
8.920
9.150
8.890
9.140
29,509
+0.31(+3.51%)
Jul 24, 2014
8.750
8.850
8.680
8.830
20,425
+0.00(+0.00%)
Jul 23, 2014
9.060
9.170
8.820
8.830
45,410
-0.26(-2.86%)
Jul 22, 2014
9.350
9.350
9.090
9.090
47,675
-0.24(-2.57%)
Jul 21, 2014
9.140
9.390
9.120
9.330
60,730
+0.20(+2.19%)
Jul 18, 2014
9.240
9.290
9.030
9.130
182,481
-0.18(-1.93%)
Jul 17, 2014
8.790
9.340
8.790
9.310
138,516
+0.47(+5.32%)
Jul 16, 2014
8.980
9.130
8.830
8.840
33,203
-0.07(-0.79%)
Jul 15, 2014
9.310
9.378
8.760
8.910
64,149
-0.39(-4.19%)
Jul 14, 2014
9.310
9.450
9.250
9.300
58,819
-0.17(-1.80%)
Jul 11, 2014
9.280
9.490
9.200
9.470
35,341
+0.14(+1.50%)
Jul 10, 2014
9.600
9.700
9.300
9.330
45,153
-0.18(-1.89%)
Jul 09, 2014
9.520
9.590
9.450
9.510
45,587
+0.03(+0.32%)
Jul 08, 2014
9.430
9.520
9.350
9.480
38,309
+0.07(+0.74%)
Jul 07, 2014
9.440
9.490
9.350
9.410
25,167
-0.14(-1.47%)
Jul 03, 2014
9.360
9.550
9.550
9.550
24,000
+0.13(+1.38%)
Jul 02, 2014
9.410
9.540
9.390
9.420
28,343
+0.03(+0.32%)
Jul 01, 2014
9.460
9.570
9.350
9.390
19,167
-0.07(-0.74%)
Jun 30, 2014
9.300
9.560
9.200
9.460
51,574
+0.00(+0.00%)
Jun 27, 2014
9.880
9.880
9.345
9.460
167,854
-1.14(-10.75%)
Jun 26, 2014
10.33
10.61
10.23
10.60
63,284
+0.16(+1.53%)
Jun 25, 2014
10.23
10.44
10.13
10.44
60,992
+0.24(+2.35%)
Jun 24, 2014
10.50
10.64
10.04
10.20
97,919
-0.28(-2.67%)
Jun 23, 2014
10.13
10.55
10.13
10.48
133,324
+0.53(+5.33%)
Jun 20, 2014
10.28
10.33
9.870
9.950
517,170
-0.38(-3.68%)
Jun 19, 2014
9.670
10.39
9.570
10.33
153,582
+0.93(+9.89%)
Jun 18, 2014
9.080
9.440
9.060
9.400
55,479
+0.35(+3.84%)
Jun 17, 2014
9.020
9.200
8.780
9.052
56,304
-0.06(-0.64%)
Jun 16, 2014
8.770
9.110
8.680
9.110
92,416
+0.36(+4.11%)
Jun 13, 2014
8.670
8.770
8.415
8.750
58,666
+0.08(+0.92%)
Jun 12, 2014
8.380
8.690
8.380
8.670
73,985
+0.37(+4.46%)
Jun 11, 2014
8.150
8.520
8.150
8.300
57,926
+0.16(+1.97%)
Jun 10, 2014
8.160
8.170
8.060
8.140
32,636
+0.06(+0.74%)
Jun 06, 2014
7.840
8.220
7.780
8.080
67,251
+0.25(+3.19%)
Jun 05, 2014
7.570
7.830
7.550
7.830
57,364
+0.33(+4.40%)
Jun 04, 2014
7.311
7.600
7.265
7.500
28,528
+0.22(+3.08%)
Jun 03, 2014
7.150
7.300
7.000
7.276
26,070
+0.18(+2.48%)
Jun 02, 2014
7.070
7.220
7.030
7.100
20,361
-0.01(-0.14%)
May 30, 2014
6.960
7.110
6.890
7.110
45,793
+0.14(+2.01%)
May 29, 2014
6.620
7.030
6.620
6.970
20,202
+0.35(+5.29%)
May 28, 2014
6.890
6.890
6.550
6.620
44,804
-0.34(-4.89%)
May 27, 2014
7.260
7.390
6.780
6.960
42,240
-0.38(-5.18%)
May 23, 2014
7.380
7.340
7.340
7.340
28,400
+0.00(+0.00%)
May 22, 2014
7.650
7.690
7.270
7.340
22,435
-0.21(-2.78%)
May 21, 2014
7.300
7.550
7.180
7.550
67,897
+0.25(+3.42%)
May 20, 2014
7.110
7.310
7.100
7.300
60,968
+0.08(+1.11%)
May 19, 2014
7.100
7.260
7.100
7.220
39,207
+0.13(+1.83%)
May 16, 2014
7.220
7.220
6.980
7.090
34,440
-0.21(-2.88%)
May 15, 2014
7.310
7.350
7.150
7.300
17,164
-0.10(-1.35%)
May 14, 2014
7.200
7.420
7.080
7.400
39,050
+0.39(+5.56%)
May 13, 2014
7.080
7.170
6.980
7.010
13,937
-0.10(-1.41%)
May 12, 2014
7.180
7.340
7.000
7.110
22,040
+0.03(+0.42%)
May 09, 2014
7.180
7.220
6.920
7.080
31,272
-0.12(-1.67%)
May 08, 2014
7.110
7.260
7.030
7.200
23,612
+0.09(+1.27%)
May 07, 2014
7.580
7.580
7.050
7.110
56,346
-0.54(-7.06%)
May 06, 2014
7.680
7.710
7.560
7.650
19,349
-0.03(-0.39%)
May 05, 2014
7.760
7.809
7.540
7.680
51,764
+0.00(+0.00%)
May 02, 2014
7.440
7.700
7.370
7.680
25,392
+0.23(+3.09%)
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.