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
Broadwind Energy Inc
(NQ:
BWEN
)
3.430
+0.710 (+26.10%)
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, 2015
4.030
4.300
3.970
3.970
124,971
-0.39(-8.94%)
Apr 29, 2015
4.510
4.750
4.354
4.360
35,354
-0.12(-2.68%)
Apr 28, 2015
4.470
4.713
4.460
4.480
45,898
+0.04(+0.90%)
Apr 27, 2015
4.390
4.510
4.390
4.440
16,257
+0.06(+1.37%)
Apr 24, 2015
4.400
4.550
4.330
4.380
94,829
-0.13(-2.88%)
Apr 23, 2015
4.510
4.672
4.510
4.510
29,592
+0.00(+0.00%)
Apr 22, 2015
4.710
4.720
4.510
4.510
78,510
-0.24(-5.05%)
Apr 21, 2015
4.710
4.850
4.710
4.750
7,980
+0.05(+1.06%)
Apr 20, 2015
4.680
4.770
4.680
4.700
10,942
+0.06(+1.29%)
Apr 17, 2015
4.780
4.780
4.620
4.640
27,177
-0.06(-1.28%)
Apr 16, 2015
4.820
4.880
4.700
4.700
52,348
-0.18(-3.69%)
Apr 15, 2015
4.900
5.040
4.860
4.880
44,812
+0.02(+0.41%)
Apr 14, 2015
4.850
4.930
4.850
4.860
13,841
+0.04(+0.83%)
Apr 13, 2015
4.640
4.870
4.640
4.820
30,983
+0.13(+2.77%)
Apr 10, 2015
4.760
4.770
4.640
4.690
40,226
-0.08(-1.68%)
Apr 09, 2015
4.890
4.900
4.700
4.770
27,035
-0.03(-0.63%)
Apr 08, 2015
4.923
4.923
4.742
4.800
19,942
-0.09(-1.84%)
Apr 07, 2015
4.790
4.902
4.780
4.890
20,362
+0.12(+2.52%)
Apr 06, 2015
4.850
4.940
4.770
4.770
36,134
-0.12(-2.45%)
Apr 02, 2015
5.080
4.890
4.890
4.890
32,900
-0.23(-4.49%)
Apr 01, 2015
5.000
5.150
4.864
5.120
18,084
+0.12(+2.40%)
Mar 31, 2015
5.050
5.050
4.880
5.000
8,990
-0.04(-0.79%)
Mar 30, 2015
5.150
5.220
5.010
5.040
82,054
-0.01(-0.20%)
Mar 27, 2015
4.900
5.130
4.890
5.050
31,374
+0.16(+3.27%)
Mar 26, 2015
4.750
4.930
4.750
4.890
32,263
+0.13(+2.77%)
Mar 25, 2015
4.842
4.940
4.730
4.758
11,869
-0.14(-2.90%)
Mar 24, 2015
4.920
5.080
4.838
4.900
20,552
-0.03(-0.61%)
Mar 23, 2015
4.800
4.960
4.800
4.930
38,267
+0.18(+3.79%)
Mar 20, 2015
4.998
5.120
4.750
4.750
57,028
-0.27(-5.38%)
Mar 19, 2015
5.100
5.210
4.980
5.020
15,684
-0.05(-0.99%)
Mar 18, 2015
5.150
5.230
4.920
5.070
43,208
-0.07(-1.36%)
Mar 17, 2015
5.000
5.220
4.870
5.140
47,549
+0.10(+1.98%)
Mar 16, 2015
5.140
5.278
4.911
5.040
24,988
-0.10(-1.95%)
Mar 13, 2015
5.140
5.278
5.050
5.140
17,924
-0.03(-0.58%)
Mar 12, 2015
5.435
5.435
5.050
5.170
29,114
+0.02(+0.39%)
Mar 11, 2015
5.100
5.170
5.040
5.150
27,394
+0.01(+0.19%)
Mar 10, 2015
5.152
5.170
5.040
5.140
22,537
-0.20(-3.75%)
Mar 09, 2015
5.070
5.370
5.000
5.340
33,175
+0.23(+4.50%)
Mar 06, 2015
5.170
5.170
4.960
5.110
62,574
-0.13(-2.48%)
Mar 05, 2015
5.000
5.310
5.000
5.240
37,602
+0.24(+4.80%)
Mar 04, 2015
5.070
5.119
4.910
5.000
164,745
-0.11(-2.15%)
Mar 03, 2015
5.000
5.220
4.952
5.110
58,551
+0.06(+1.19%)
Mar 02, 2015
4.920
5.070
4.900
5.050
140,262
+0.08(+1.71%)
Feb 27, 2015
4.900
5.100
4.900
4.965
74,827
+0.02(+0.51%)
Feb 26, 2015
4.900
5.100
4.750
4.940
213,128
+0.31(+6.70%)
Feb 25, 2015
4.600
4.600
4.563
4.630
64,357
+0.00(+0.00%)
Feb 24, 2015
4.920
5.000
4.610
4.630
88,497
-0.38(-7.58%)
Feb 23, 2015
5.020
5.180
4.910
5.010
39,776
-0.08(-1.57%)
Feb 20, 2015
5.450
5.450
5.090
5.090
32,594
-0.36(-6.61%)
Feb 19, 2015
5.550
5.600
5.404
5.450
65,675
-0.10(-1.80%)
Feb 18, 2015
5.510
5.580
5.340
5.550
16,839
+0.04(+0.82%)
Feb 17, 2015
5.510
5.510
5.340
5.505
23,182
+0.02(+0.46%)
Feb 13, 2015
5.400
5.480
5.480
5.480
23,000
+0.15(+2.81%)
Feb 12, 2015
5.380
5.540
5.280
5.330
22,241
-0.08(-1.48%)
Feb 11, 2015
5.410
5.600
5.370
5.410
21,187
-0.04(-0.73%)
Feb 10, 2015
5.750
5.750
5.300
5.450
46,774
-0.29(-5.05%)
Feb 09, 2015
5.320
5.750
5.270
5.740
66,185
+0.39(+7.29%)
Feb 06, 2015
5.280
5.610
5.180
5.350
21,831
+0.11(+2.20%)
Feb 05, 2015
5.330
5.610
5.080
5.235
106,186
-0.11(-2.15%)
Feb 04, 2015
5.200
5.350
5.110
5.350
87,326
+0.15(+2.88%)
Feb 03, 2015
5.080
5.240
4.850
5.200
86,242
+0.12(+2.36%)
Feb 02, 2015
4.830
5.080
4.830
5.080
41,940
+0.20(+4.10%)
Jan 30, 2015
4.950
4.976
4.720
4.880
39,947
-0.03(-0.61%)
Jan 29, 2015
4.760
5.026
4.665
4.910
36,550
+0.15(+3.15%)
Jan 28, 2015
4.950
5.000
4.700
4.760
72,284
-0.15(-3.01%)
Jan 27, 2015
4.750
4.980
4.600
4.907
43,080
+0.04(+0.77%)
Jan 26, 2015
5.030
5.100
4.820
4.870
130,248
-0.19(-3.75%)
Jan 23, 2015
5.080
5.220
4.970
5.060
163,356
+0.14(+2.85%)
Jan 22, 2015
4.820
4.980
4.770
4.920
40,066
+0.05(+1.03%)
Jan 21, 2015
4.850
5.110
4.785
4.870
136,264
+0.04(+0.83%)
Jan 20, 2015
4.830
4.978
4.740
4.830
44,211
+0.03(+0.63%)
Jan 16, 2015
4.690
4.800
4.647
4.800
19,797
+0.12(+2.56%)
Jan 15, 2015
4.610
4.800
4.540
4.680
31,947
+0.05(+1.08%)
Jan 14, 2015
4.670
4.780
4.500
4.630
109,386
-0.07(-1.49%)
Jan 13, 2015
4.750
4.920
4.600
4.700
75,773
-0.05(-1.05%)
Jan 12, 2015
5.000
5.015
4.720
4.750
73,503
-0.23(-4.62%)
Jan 09, 2015
5.080
5.109
4.950
4.980
44,103
-0.07(-1.39%)
Jan 08, 2015
5.190
5.190
4.930
5.050
344,010
-0.57(-10.14%)
Jan 07, 2015
5.590
5.710
5.331
5.620
45,346
+0.09(+1.63%)
Jan 06, 2015
5.800
5.800
5.431
5.530
83,277
-0.27(-4.66%)
Jan 05, 2015
5.580
5.920
5.510
5.800
65,315
+0.12(+2.11%)
Jan 02, 2015
5.390
6.077
5.330
5.680
31,512
+0.29(+5.38%)
Dec 31, 2014
5.430
5.390
5.390
5.390
98,600
-0.05(-0.92%)
Dec 30, 2014
5.410
5.470
5.380
5.440
50,451
-0.01(-0.18%)
Dec 29, 2014
5.360
5.500
5.340
5.450
60,715
+0.12(+2.25%)
Dec 26, 2014
5.600
5.600
5.100
5.330
123,248
-0.34(-6.00%)
Dec 24, 2014
5.570
5.670
5.670
5.670
7,100
+0.11(+1.98%)
Dec 23, 2014
5.940
6.080
5.500
5.560
51,737
-0.39(-6.55%)
Dec 22, 2014
6.040
6.070
5.850
5.950
44,163
-0.10(-1.65%)
Dec 19, 2014
6.020
6.100
5.940
6.050
24,811
-0.01(-0.17%)
Dec 18, 2014
6.110
6.490
5.960
6.060
31,080
+0.00(+0.00%)
Dec 17, 2014
5.700
6.090
5.700
6.060
32,243
+0.36(+6.32%)
Dec 16, 2014
5.570
5.700
5.410
5.700
69,045
+0.09(+1.60%)
Dec 15, 2014
5.530
5.700
5.430
5.610
44,410
+0.16(+2.94%)
Dec 12, 2014
5.370
5.530
5.370
5.450
45,306
+0.04(+0.74%)
Dec 11, 2014
5.250
5.450
5.230
5.410
63,875
+0.17(+3.24%)
Dec 10, 2014
5.500
5.500
5.210
5.240
91,701
-0.28(-5.07%)
Dec 09, 2014
5.700
5.840
5.490
5.520
91,670
-0.22(-3.83%)
Dec 08, 2014
5.950
5.990
5.700
5.740
59,673
-0.29(-4.81%)
Dec 05, 2014
5.990
6.160
5.860
6.030
43,497
+0.02(+0.33%)
Dec 04, 2014
6.260
6.480
6.000
6.010
35,455
-0.24(-3.84%)
Dec 03, 2014
6.610
6.610
6.200
6.250
74,814
-0.25(-3.85%)
Dec 02, 2014
6.690
6.850
6.500
6.500
34,528
-0.23(-3.42%)
Dec 01, 2014
6.920
6.920
6.630
6.730
72,148
-0.23(-3.30%)
Nov 28, 2014
7.250
7.250
6.910
6.960
20,468
-0.29(-4.00%)
Nov 26, 2014
7.130
7.250
7.250
7.250
35,600
+0.09(+1.26%)
Nov 25, 2014
7.100
7.260
7.100
7.160
15,914
+0.05(+0.70%)
Nov 24, 2014
7.320
7.420
6.978
7.110
72,674
-0.21(-2.87%)
Nov 21, 2014
7.300
7.500
7.210
7.320
64,308
+0.05(+0.69%)
Nov 20, 2014
7.100
7.360
6.880
7.270
63,585
+0.15(+2.11%)
Nov 19, 2014
7.210
7.210
6.910
7.120
39,657
-0.07(-0.97%)
Nov 18, 2014
7.010
7.330
7.010
7.190
77,232
+0.26(+3.75%)
Nov 17, 2014
6.830
7.050
6.750
6.930
41,871
+0.08(+1.17%)
Nov 14, 2014
6.550
6.980
6.522
6.850
67,521
+0.29(+4.42%)
Nov 13, 2014
6.650
6.755
6.476
6.560
67,629
-0.09(-1.35%)
Nov 12, 2014
6.400
6.650
6.400
6.650
49,865
+0.20(+3.10%)
Nov 11, 2014
6.550
6.660
6.420
6.450
67,021
-0.10(-1.53%)
Nov 10, 2014
6.650
6.747
6.550
6.550
43,853
-0.09(-1.36%)
Nov 07, 2014
6.530
6.660
6.340
6.640
71,098
+0.05(+0.76%)
Nov 06, 2014
6.250
6.750
6.250
6.590
85,050
+0.34(+5.44%)
Nov 05, 2014
6.280
6.490
6.150
6.250
68,730
+0.05(+0.81%)
Nov 04, 2014
6.220
6.804
6.150
6.200
336,887
+0.08(+1.31%)
Nov 03, 2014
6.300
6.320
5.970
6.120
386,161
-0.26(-4.08%)
Oct 31, 2014
6.660
6.709
6.370
6.380
191,702
-0.12(-1.85%)
Oct 30, 2014
7.350
7.350
6.350
6.500
421,956
-1.46(-18.34%)
Oct 29, 2014
8.080
8.180
7.900
7.960
68,701
-0.17(-2.09%)
Oct 28, 2014
7.630
8.370
7.630
8.130
59,632
+0.54(+7.11%)
Oct 27, 2014
7.760
7.830
7.530
7.590
80,844
-0.23(-2.94%)
Oct 24, 2014
7.910
7.910
7.680
7.820
47,907
-0.08(-1.01%)
Oct 23, 2014
7.950
8.050
7.700
7.900
38,660
+0.01(+0.13%)
Oct 22, 2014
7.760
7.930
7.660
7.890
37,042
+0.10(+1.28%)
Oct 21, 2014
7.750
7.924
7.610
7.790
74,382
+0.11(+1.43%)
Oct 20, 2014
7.350
7.750
7.280
7.680
91,763
+0.27(+3.64%)
Oct 17, 2014
7.440
7.475
7.240
7.410
69,261
+0.17(+2.35%)
Oct 16, 2014
6.740
7.380
6.620
7.240
84,597
+0.35(+5.08%)
Oct 15, 2014
6.790
6.950
6.560
6.890
152,140
+0.05(+0.73%)
Oct 14, 2014
6.830
7.160
6.640
6.840
152,845
+0.03(+0.44%)
Oct 13, 2014
7.000
7.080
6.780
6.810
104,782
-0.21(-2.99%)
Oct 10, 2014
7.280
7.280
6.970
7.020
85,025
-0.29(-3.97%)
Oct 09, 2014
7.460
7.545
7.230
7.310
63,745
-0.15(-2.01%)
Oct 08, 2014
7.360
7.600
7.210
7.460
90,042
+0.08(+1.08%)
Oct 07, 2014
7.450
7.570
7.310
7.380
38,289
-0.17(-2.25%)
Oct 06, 2014
7.810
7.880
7.500
7.550
58,194
-0.16(-2.08%)
Oct 03, 2014
7.380
7.800
7.250
7.710
118,478
+0.35(+4.76%)
Oct 02, 2014
7.610
7.610
7.234
7.360
59,972
-0.27(-3.54%)
Oct 01, 2014
7.430
7.780
7.204
7.630
98,920
+0.14(+1.87%)
Sep 30, 2014
7.580
7.616
7.450
7.490
64,979
-0.15(-1.96%)
Sep 29, 2014
7.750
7.940
7.600
7.640
83,146
-0.18(-2.30%)
Sep 26, 2014
7.960
7.960
7.630
7.820
42,666
-0.06(-0.76%)
Sep 25, 2014
7.950
7.958
7.800
7.880
47,763
-0.07(-0.88%)
Sep 24, 2014
8.070
8.070
7.800
7.950
66,975
-0.07(-0.87%)
Sep 23, 2014
8.160
8.160
7.835
8.020
83,520
-0.15(-1.84%)
Sep 22, 2014
8.380
8.460
8.120
8.170
90,448
-0.31(-3.66%)
Sep 19, 2014
8.410
8.575
8.250
8.480
130,673
+0.11(+1.31%)
Sep 18, 2014
8.420
8.420
8.346
8.370
32,676
-0.03(-0.36%)
Sep 17, 2014
8.390
8.420
8.350
8.400
26,969
+0.03(+0.36%)
Sep 16, 2014
8.400
8.490
8.350
8.370
50,866
-0.09(-1.06%)
Sep 15, 2014
8.700
8.700
8.430
8.460
37,718
-0.23(-2.65%)
Sep 12, 2014
8.490
8.850
8.490
8.690
77,096
+0.22(+2.60%)
Sep 11, 2014
8.550
8.590
8.350
8.470
80,975
-0.08(-0.94%)
Sep 10, 2014
8.670
8.700
8.450
8.550
108,452
+0.00(+0.00%)
Sep 09, 2014
8.610
8.629
8.520
8.550
76,088
-0.11(-1.27%)
Sep 08, 2014
8.710
8.820
8.640
8.660
70,512
-0.11(-1.25%)
Sep 05, 2014
8.700
8.880
8.520
8.770
78,203
-0.02(-0.23%)
Sep 04, 2014
9.020
9.020
8.780
8.790
103,923
-0.23(-2.55%)
Sep 03, 2014
9.180
9.180
8.980
9.020
71,828
-0.08(-0.88%)
Sep 02, 2014
9.120
9.230
9.060
9.100
93,917
-0.06(-0.66%)
Aug 29, 2014
9.130
9.160
9.160
9.160
39,900
+0.03(+0.33%)
Aug 28, 2014
9.210
9.240
9.058
9.130
80,157
-0.12(-1.30%)
Aug 27, 2014
9.040
9.040
8.800
9.250
78,549
+0.21(+2.32%)
Aug 26, 2014
8.870
9.050
8.860
9.040
47,542
+0.18(+2.03%)
Aug 25, 2014
9.260
9.320
8.805
8.860
77,495
-0.37(-4.01%)
Aug 22, 2014
9.140
9.310
8.990
9.230
110,302
+0.04(+0.44%)
Aug 21, 2014
9.290
9.340
9.070
9.190
40,159
-0.10(-1.08%)
Aug 20, 2014
9.080
9.380
9.080
9.290
77,982
+0.16(+1.75%)
Aug 19, 2014
9.190
9.190
9.000
9.130
41,816
-0.03(-0.33%)
Aug 18, 2014
8.810
9.200
8.810
9.160
60,599
+0.39(+4.45%)
Aug 15, 2014
8.850
8.900
8.561
8.770
71,817
-0.01(-0.11%)
Aug 14, 2014
9.030
9.035
8.630
8.780
106,558
-0.23(-2.55%)
Aug 13, 2014
9.220
9.290
8.950
9.010
129,713
-0.19(-2.07%)
Aug 12, 2014
9.440
9.500
9.160
9.200
84,916
-0.25(-2.65%)
Aug 11, 2014
9.000
9.530
8.744
9.450
148,108
+0.51(+5.70%)
Aug 08, 2014
8.800
8.890
8.730
8.940
74,404
+0.14(+1.59%)
Aug 07, 2014
8.840
8.850
8.690
8.800
115,612
+0.01(+0.11%)
Aug 06, 2014
8.430
8.820
8.390
8.790
74,396
+0.35(+4.15%)
Aug 05, 2014
8.560
8.940
8.400
8.440
171,931
-0.18(-2.09%)
Aug 04, 2014
8.440
8.680
8.440
8.620
133,944
+0.24(+2.86%)
Aug 01, 2014
8.640
8.814
8.220
8.380
166,736
-0.29(-3.40%)
Jul 31, 2014
9.300
9.300
8.190
8.675
316,276
-0.06(-0.74%)
Jul 30, 2014
8.940
9.050
8.710
8.740
147,157
-0.10(-1.13%)
Jul 29, 2014
8.950
9.040
8.703
8.840
65,539
-0.05(-0.56%)
Jul 28, 2014
8.910
9.000
8.650
8.890
104,001
+0.00(+0.00%)
Jul 25, 2014
9.050
9.100
8.800
8.890
104,200
-0.21(-2.31%)
Jul 24, 2014
9.050
9.300
9.020
9.100
125,059
+0.15(+1.68%)
Jul 23, 2014
8.940
9.060
8.800
8.950
67,290
-0.05(-0.56%)
Jul 22, 2014
8.960
9.140
8.950
9.000
148,693
+0.10(+1.12%)
Jul 21, 2014
8.430
8.940
8.390
8.900
184,280
+0.42(+4.95%)
Jul 18, 2014
8.360
8.620
8.310
8.480
115,281
+0.13(+1.56%)
Jul 17, 2014
8.260
8.460
8.260
8.350
102,348
+0.02(+0.24%)
Jul 16, 2014
8.320
8.440
8.170
8.330
103,054
+0.03(+0.36%)
Jul 15, 2014
8.480
8.550
8.240
8.300
157,712
-0.10(-1.19%)
Jul 14, 2014
8.560
8.589
8.325
8.400
101,439
-0.13(-1.52%)
Jul 11, 2014
8.320
8.620
8.310
8.530
123,440
+0.19(+2.28%)
Jul 10, 2014
8.300
8.580
8.110
8.340
109,894
-0.16(-1.88%)
Jul 09, 2014
8.560
8.580
8.360
8.500
152,254
+0.01(+0.12%)
Jul 08, 2014
8.870
9.075
8.460
8.490
179,417
-0.46(-5.14%)
Jul 07, 2014
9.420
9.620
8.820
8.950
186,209
-0.47(-4.99%)
Jul 03, 2014
9.250
9.420
9.420
9.420
152,900
+0.27(+2.95%)
Jul 02, 2014
8.950
9.180
8.680
9.150
189,195
+0.22(+2.46%)
Jul 01, 2014
8.850
9.210
8.850
8.930
233,978
+0.16(+1.82%)
Jun 30, 2014
8.970
8.988
8.640
8.770
110,559
-0.17(-1.90%)
Jun 27, 2014
8.820
9.160
8.820
8.940
161,068
+0.08(+0.90%)
Jun 26, 2014
9.160
9.160
8.650
8.860
102,730
-0.30(-3.28%)
Jun 25, 2014
8.960
9.220
8.810
9.160
132,455
+0.20(+2.23%)
Jun 24, 2014
9.310
9.390
8.800
8.960
189,330
-0.37(-3.97%)
Jun 23, 2014
9.590
9.679
9.200
9.330
164,687
-0.38(-3.91%)
Jun 20, 2014
9.980
9.990
9.570
9.710
175,047
-0.33(-3.29%)
Jun 19, 2014
9.600
10.17
9.560
10.04
157,455
+0.36(+3.72%)
Jun 18, 2014
9.760
9.960
9.530
9.680
204,839
-0.10(-1.02%)
Jun 17, 2014
9.780
9.900
9.350
9.780
233,650
+0.03(+0.31%)
Jun 16, 2014
10.80
10.80
9.380
9.750
674,736
-1.13(-10.39%)
Jun 13, 2014
11.04
11.73
10.83
10.88
329,081
-0.07(-0.64%)
Jun 12, 2014
11.49
11.55
10.89
10.95
199,993
-0.56(-4.87%)
Jun 11, 2014
11.84
11.84
11.31
11.51
156,381
-0.40(-3.36%)
Jun 10, 2014
11.41
11.95
11.41
11.91
216,186
+0.47(+4.11%)
Jun 06, 2014
11.25
11.49
11.10
11.44
198,630
+0.31(+2.79%)
Jun 05, 2014
11.12
11.31
10.95
11.13
144,177
+0.08(+0.72%)
Jun 04, 2014
11.00
11.32
10.94
11.05
136,719
-0.01(-0.09%)
Jun 03, 2014
11.05
11.35
10.86
11.06
196,045
+0.00(+0.00%)
Jun 02, 2014
11.06
11.37
10.84
11.06
160,633
-0.08(-0.72%)
May 30, 2014
11.14
11.39
11.02
11.14
242,191
+0.00(+0.00%)
May 29, 2014
11.14
11.40
11.02
11.14
176,057
+0.01(+0.09%)
May 28, 2014
11.01
11.35
10.97
11.13
98,250
+0.07(+0.63%)
May 27, 2014
11.32
11.72
10.94
11.06
157,524
-0.25(-2.21%)
May 23, 2014
10.75
11.31
11.31
11.31
176,700
+0.09(+0.80%)
May 22, 2014
10.74
11.28
10.60
11.22
76,910
+0.48(+4.47%)
May 21, 2014
10.68
11.08
10.63
10.74
139,752
+0.12(+1.13%)
May 20, 2014
10.89
10.89
10.27
10.62
219,434
-0.38(-3.45%)
May 19, 2014
10.76
11.13
10.69
11.00
166,911
+0.24(+2.23%)
May 16, 2014
10.74
10.97
10.55
10.76
174,273
+0.01(+0.09%)
May 15, 2014
11.80
11.80
10.70
10.75
375,264
-1.17(-9.82%)
May 14, 2014
12.61
12.94
11.90
11.92
174,580
-0.71(-5.62%)
May 13, 2014
13.06
13.40
12.42
12.63
193,061
-0.46(-3.51%)
May 12, 2014
13.25
13.75
12.92
13.09
292,292
-0.02(-0.15%)
May 09, 2014
12.41
13.20
12.10
13.11
239,320
+0.62(+4.96%)
May 08, 2014
12.13
13.09
12.06
12.49
238,019
+0.30(+2.46%)
May 07, 2014
12.75
12.94
12.12
12.19
266,533
-0.53(-4.17%)
May 06, 2014
13.29
13.36
12.65
12.72
208,704
-0.65(-4.86%)
May 05, 2014
13.17
13.71
12.91
13.37
275,784
+0.04(+0.30%)
May 02, 2014
13.15
13.47
12.91
13.33
216,102
+0.20(+1.52%)
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.