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
Vaneck Hip Sustainable Muni ETF
(NY:
SMI
)
46.26
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 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 (%)
May 31, 2016
4.200
4.220
4.140
4.190
38,322
-0.01(-0.24%)
May 27, 2016
4.180
4.200
4.200
4.200
23,400
+0.06(+1.45%)
May 26, 2016
4.150
4.150
4.130
4.140
11,030
-0.04(-0.96%)
May 25, 2016
4.170
4.200
4.130
4.180
26,094
-0.03(-0.71%)
May 24, 2016
4.210
4.240
4.210
4.210
31,724
+0.00(+0.00%)
May 23, 2016
4.200
4.220
4.180
4.210
46,146
+0.09(+2.18%)
May 20, 2016
4.082
4.140
4.070
4.120
21,228
+0.06(+1.48%)
May 19, 2016
4.090
4.090
4.050
4.060
16,559
-0.02(-0.49%)
May 18, 2016
4.100
4.150
4.050
4.080
17,780
-0.08(-1.92%)
May 17, 2016
4.180
4.210
4.150
4.160
24,090
-0.01(-0.24%)
May 16, 2016
4.120
4.190
4.120
4.170
67,682
+0.14(+3.47%)
May 13, 2016
4.120
4.130
4.000
4.030
59,628
-0.19(-4.50%)
May 12, 2016
4.260
4.330
4.170
4.220
134,797
+0.20(+4.98%)
May 11, 2016
3.930
4.040
3.930
4.020
42,550
+0.11(+2.81%)
May 10, 2016
3.880
3.910
3.840
3.910
50,097
+0.01(+0.26%)
May 09, 2016
3.940
3.940
3.880
3.900
61,764
-0.08(-2.01%)
May 06, 2016
3.990
4.010
3.970
3.980
44,913
-0.01(-0.25%)
May 05, 2016
4.050
4.050
3.980
3.990
103,799
-0.07(-1.72%)
May 04, 2016
4.070
4.070
4.040
4.060
31,118
+0.02(+0.50%)
May 03, 2016
4.100
4.120
4.040
4.040
118,283
-0.09(-2.18%)
May 02, 2016
4.110
4.140
4.100
4.130
32,153
-0.01(-0.24%)
Apr 29, 2016
4.160
4.190
4.120
4.140
78,121
-0.06(-1.43%)
Apr 28, 2016
4.270
4.350
4.200
4.200
30,252
-0.04(-0.94%)
Apr 27, 2016
4.200
4.250
4.180
4.240
19,926
+0.00(+0.00%)
Apr 26, 2016
4.247
4.260
4.230
4.240
28,814
-0.01(-0.24%)
Apr 25, 2016
4.290
4.290
4.240
4.250
46,388
-0.06(-1.39%)
Apr 22, 2016
4.300
4.360
4.300
4.310
15,841
+0.01(+0.23%)
Apr 21, 2016
4.350
4.360
4.300
4.300
37,356
-0.12(-2.71%)
Apr 20, 2016
4.400
4.420
4.370
4.420
68,618
-0.07(-1.56%)
Apr 19, 2016
4.430
4.490
4.430
4.490
45,089
-0.02(-0.44%)
Apr 18, 2016
4.430
4.530
4.430
4.510
49,039
+0.08(+1.81%)
Apr 15, 2016
4.430
4.450
4.420
4.430
9,065
-0.08(-1.77%)
Apr 14, 2016
4.500
4.520
4.490
4.510
47,290
+0.04(+0.89%)
Apr 13, 2016
4.460
4.500
4.450
4.470
65,160
+0.08(+1.82%)
Apr 12, 2016
4.379
4.420
4.360
4.390
13,915
+0.04(+0.92%)
Apr 11, 2016
4.355
4.380
4.350
4.350
21,565
+0.00(+0.00%)
Apr 08, 2016
4.370
4.380
4.330
4.350
14,854
+0.04(+0.93%)
Apr 07, 2016
4.350
4.350
4.300
4.310
61,909
-0.05(-1.15%)
Apr 06, 2016
4.370
4.370
4.300
4.360
48,201
-0.05(-1.13%)
Apr 05, 2016
4.420
4.420
4.400
4.410
9,806
-0.02(-0.45%)
Apr 04, 2016
4.450
4.480
4.420
4.430
31,043
-0.01(-0.23%)
Apr 01, 2016
4.380
4.440
4.380
4.440
22,576
-0.01(-0.22%)
Mar 31, 2016
4.440
4.460
4.430
4.450
23,622
+0.02(+0.45%)
Mar 30, 2016
4.430
4.445
4.390
4.430
11,348
+0.05(+1.14%)
Mar 29, 2016
4.330
4.400
4.300
4.380
13,789
-0.02(-0.45%)
Mar 28, 2016
4.390
4.410
4.351
4.400
21,074
+0.00(+0.00%)
Mar 24, 2016
4.400
4.400
4.400
4.400
14,300
-0.04(-0.90%)
Mar 23, 2016
4.470
4.480
4.440
4.440
39,018
-0.06(-1.33%)
Mar 22, 2016
4.450
4.500
4.450
4.500
35,831
+0.02(+0.45%)
Mar 21, 2016
4.450
4.500
4.450
4.480
32,443
+0.08(+1.82%)
Mar 18, 2016
4.410
4.460
4.400
4.400
21,697
+0.01(+0.23%)
Mar 17, 2016
4.370
4.400
4.340
4.390
16,400
-0.01(-0.23%)
Mar 16, 2016
4.320
4.400
4.300
4.400
14,810
+0.09(+2.09%)
Mar 15, 2016
4.330
4.360
4.292
4.310
57,135
-0.07(-1.60%)
Mar 14, 2016
4.380
4.410
4.365
4.380
34,365
-0.02(-0.45%)
Mar 11, 2016
4.380
4.400
4.342
4.400
28,513
+0.08(+1.85%)
Mar 10, 2016
4.360
4.380
4.290
4.320
72,411
-0.11(-2.48%)
Mar 09, 2016
4.450
4.450
4.420
4.430
7,891
-0.03(-0.67%)
Mar 08, 2016
4.520
4.530
4.460
4.460
64,421
-0.08(-1.76%)
Mar 07, 2016
4.480
4.570
4.460
4.540
68,788
+0.04(+0.89%)
Mar 04, 2016
4.430
4.520
4.420
4.500
80,881
+0.07(+1.58%)
Mar 03, 2016
4.420
4.440
4.400
4.430
61,377
+0.00(+0.00%)
Mar 02, 2016
4.310
4.450
4.310
4.430
148,709
+0.15(+3.50%)
Mar 01, 2016
4.240
4.290
4.240
4.280
49,538
+0.15(+3.63%)
Feb 29, 2016
4.200
4.200
4.130
4.130
68,219
-0.11(-2.59%)
Feb 26, 2016
4.240
4.280
4.215
4.240
29,717
+0.07(+1.68%)
Feb 25, 2016
4.190
4.190
4.140
4.170
85,658
-0.12(-2.80%)
Feb 24, 2016
4.260
4.310
4.211
4.290
80,077
-0.03(-0.69%)
Feb 23, 2016
4.380
4.380
4.320
4.320
38,877
-0.15(-3.36%)
Feb 22, 2016
4.380
4.560
4.365
4.470
396,071
+0.30(+7.19%)
Feb 19, 2016
4.150
4.195
4.150
4.170
44,385
+0.02(+0.48%)
Feb 18, 2016
4.210
4.260
4.030
4.150
272,722
-0.02(-0.48%)
Feb 17, 2016
4.130
4.170
4.130
4.170
80,080
-0.01(-0.24%)
Feb 16, 2016
4.170
4.180
4.130
4.180
45,488
+0.01(+0.24%)
Feb 12, 2016
4.140
4.170
4.170
4.170
34,500
+0.11(+2.71%)
Feb 11, 2016
4.080
4.110
4.030
4.060
52,300
-0.19(-4.47%)
Feb 10, 2016
4.210
4.290
4.210
4.250
13,881
+0.01(+0.24%)
Feb 09, 2016
4.244
4.244
4.160
4.240
29,417
-0.02(-0.47%)
Feb 08, 2016
4.282
4.282
4.220
4.260
13,676
-0.08(-1.84%)
Feb 05, 2016
4.420
4.440
4.330
4.340
35,377
-0.08(-1.81%)
Feb 04, 2016
4.450
4.480
4.390
4.420
13,383
+0.00(+0.00%)
Feb 03, 2016
4.440
4.440
4.340
4.420
17,163
+0.00(+0.00%)
Feb 02, 2016
4.500
4.500
4.410
4.420
18,308
-0.06(-1.34%)
Feb 01, 2016
4.390
4.480
4.390
4.480
45,515
+0.17(+3.94%)
Jan 29, 2016
4.380
4.380
4.260
4.310
47,425
-0.02(-0.46%)
Jan 28, 2016
4.340
4.350
4.280
4.330
18,408
+0.06(+1.41%)
Jan 27, 2016
4.290
4.330
4.250
4.270
21,877
-0.06(-1.39%)
Jan 26, 2016
4.310
4.360
4.300
4.330
29,174
+0.04(+0.93%)
Jan 25, 2016
4.340
4.340
4.290
4.290
29,980
-0.16(-3.60%)
Jan 22, 2016
4.400
4.450
4.350
4.450
60,851
+0.29(+6.97%)
Jan 21, 2016
4.150
4.190
4.100
4.160
100,750
-0.07(-1.65%)
Jan 20, 2016
4.250
4.260
4.120
4.230
275,568
-0.21(-4.73%)
Jan 19, 2016
4.560
4.560
4.410
4.440
58,576
-0.04(-0.89%)
Jan 15, 2016
4.520
4.480
4.480
4.480
186,900
-0.21(-4.48%)
Jan 14, 2016
4.640
4.690
4.581
4.690
26,128
+0.06(+1.30%)
Jan 13, 2016
4.720
4.770
4.600
4.630
62,285
-0.04(-0.86%)
Jan 12, 2016
4.630
4.770
4.630
4.670
36,420
+0.16(+3.55%)
Jan 11, 2016
4.560
4.560
4.490
4.510
29,598
-0.11(-2.38%)
Jan 08, 2016
4.650
4.674
4.620
4.620
35,529
-0.02(-0.43%)
Jan 07, 2016
4.680
4.720
4.630
4.640
90,917
-0.29(-5.88%)
Jan 06, 2016
4.920
4.961
4.870
4.930
157,876
-0.04(-0.80%)
Jan 05, 2016
4.930
4.970
4.910
4.970
29,842
+0.06(+1.22%)
Jan 04, 2016
4.940
4.980
4.900
4.910
58,414
-0.14(-2.77%)
Dec 31, 2015
5.070
5.050
5.050
5.050
34,100
-0.01(-0.20%)
Dec 30, 2015
5.120
5.120
5.060
5.060
30,524
-0.04(-0.78%)
Dec 29, 2015
5.100
5.150
5.090
5.100
10,119
+0.00(+0.00%)
Dec 28, 2015
5.120
5.140
5.070
5.100
26,325
-0.08(-1.54%)
Dec 24, 2015
5.150
5.180
5.180
5.180
11,800
+0.05(+0.97%)
Dec 23, 2015
5.140
5.140
5.120
5.130
21,938
+0.00(+0.00%)
Dec 22, 2015
5.160
5.200
5.120
5.130
22,830
+0.01(+0.20%)
Dec 21, 2015
5.130
5.150
5.100
5.120
30,959
-0.01(-0.19%)
Dec 18, 2015
5.190
5.190
5.120
5.130
53,763
-0.03(-0.58%)
Dec 17, 2015
5.220
5.220
5.150
5.160
13,399
-0.08(-1.53%)
Dec 16, 2015
5.180
5.250
5.160
5.240
48,375
+0.09(+1.75%)
Dec 15, 2015
5.120
5.200
5.105
5.150
31,974
+0.11(+2.18%)
Dec 14, 2015
5.020
5.080
5.020
5.040
45,519
+0.08(+1.61%)
Dec 11, 2015
4.930
5.010
4.930
4.960
39,656
-0.12(-2.36%)
Dec 10, 2015
5.088
5.100
5.050
5.080
34,401
+0.01(+0.20%)
Dec 09, 2015
5.140
5.170
5.070
5.070
45,252
-0.10(-1.93%)
Dec 08, 2015
5.200
5.210
5.170
5.170
16,026
+0.00(+0.00%)
Dec 07, 2015
5.140
5.200
5.140
5.170
51,024
+0.03(+0.58%)
Dec 04, 2015
5.130
5.150
5.100
5.140
37,668
-0.01(-0.19%)
Dec 03, 2015
5.210
5.210
5.150
5.150
30,515
-0.08(-1.53%)
Dec 02, 2015
5.270
5.271
5.225
5.230
18,592
-0.05(-0.95%)
Dec 01, 2015
5.290
5.295
5.240
5.280
48,645
+0.02(+0.38%)
Nov 30, 2015
5.240
5.270
5.220
5.260
83,739
-0.03(-0.57%)
Nov 27, 2015
5.130
5.290
5.090
5.290
108,844
-0.13(-2.40%)
Nov 25, 2015
5.380
5.420
5.420
5.420
22,900
-0.01(-0.18%)
Nov 24, 2015
5.370
5.430
5.310
5.430
44,014
-0.09(-1.63%)
Nov 23, 2015
5.530
5.530
5.490
5.520
16,882
-0.08(-1.43%)
Nov 20, 2015
5.520
5.600
5.520
5.600
94,684
+0.20(+3.70%)
Nov 19, 2015
5.330
5.410
5.320
5.400
56,161
+0.10(+1.89%)
Nov 18, 2015
5.250
5.300
5.240
5.300
83,631
-0.05(-0.93%)
Nov 17, 2015
5.400
5.400
5.311
5.350
17,260
-0.12(-2.19%)
Nov 16, 2015
5.330
5.470
5.330
5.470
66,648
+0.25(+4.79%)
Nov 13, 2015
5.220
5.285
5.200
5.220
62,359
-0.31(-5.61%)
Nov 12, 2015
5.450
5.590
5.450
5.530
380,687
+0.65(+13.32%)
Nov 11, 2015
4.920
4.930
4.860
4.880
75,642
+0.15(+3.17%)
Nov 10, 2015
4.800
4.900
4.720
4.730
54,456
-0.02(-0.42%)
Nov 09, 2015
4.800
4.800
4.706
4.750
41,305
-0.06(-1.25%)
Nov 06, 2015
4.750
4.840
4.750
4.810
38,370
+0.10(+2.12%)
Nov 05, 2015
4.700
4.750
4.700
4.710
17,465
-0.01(-0.21%)
Nov 04, 2015
4.770
4.803
4.710
4.720
76,188
+0.05(+1.07%)
Nov 03, 2015
4.620
4.680
4.620
4.670
13,764
-0.01(-0.21%)
Nov 02, 2015
4.640
4.700
4.623
4.680
24,625
+0.03(+0.65%)
Oct 30, 2015
4.598
4.670
4.590
4.650
36,130
+0.09(+1.97%)
Oct 29, 2015
4.550
4.560
4.481
4.560
36,838
-0.03(-0.65%)
Oct 28, 2015
4.620
4.640
4.540
4.590
32,144
+0.00(+0.00%)
Oct 27, 2015
4.660
4.660
4.580
4.590
23,828
-0.15(-3.16%)
Oct 26, 2015
4.680
4.740
4.680
4.740
10,131
+0.01(+0.21%)
Oct 23, 2015
4.800
4.800
4.720
4.730
7,492
-0.03(-0.63%)
Oct 22, 2015
4.740
4.760
4.740
4.760
12,607
+0.02(+0.42%)
Oct 21, 2015
4.780
4.780
4.710
4.740
44,692
-0.02(-0.42%)
Oct 20, 2015
4.780
4.790
4.760
4.760
11,069
-0.08(-1.65%)
Oct 19, 2015
4.830
4.870
4.800
4.840
7,747
-0.03(-0.62%)
Oct 16, 2015
4.830
4.870
4.830
4.870
9,096
+0.03(+0.62%)
Oct 15, 2015
4.870
4.870
4.780
4.840
50,731
+0.04(+0.83%)
Oct 14, 2015
4.850
4.850
4.770
4.800
11,609
+0.03(+0.63%)
Oct 13, 2015
4.760
4.810
4.760
4.770
6,477
-0.02(-0.42%)
Oct 12, 2015
4.780
4.800
4.780
4.790
31,117
+0.04(+0.84%)
Oct 09, 2015
4.810
4.810
4.730
4.750
14,923
-0.13(-2.66%)
Oct 08, 2015
4.780
4.880
4.780
4.880
16,653
+0.08(+1.67%)
Oct 07, 2015
4.870
4.870
4.790
4.800
40,459
+0.10(+2.13%)
Oct 06, 2015
4.680
4.710
4.670
4.700
39,640
+0.02(+0.43%)
Oct 05, 2015
4.680
4.700
4.660
4.680
32,610
+0.00(+0.00%)
Oct 02, 2015
4.560
4.680
4.560
4.680
46,630
+0.19(+4.23%)
Oct 01, 2015
4.490
4.510
4.460
4.490
32,480
+0.00(+0.00%)
Sep 30, 2015
4.520
4.530
4.430
4.490
69,291
+0.06(+1.35%)
Sep 29, 2015
4.400
4.470
4.400
4.430
34,410
+0.07(+1.61%)
Sep 28, 2015
4.450
4.450
4.329
4.360
30,425
-0.09(-2.02%)
Sep 25, 2015
4.450
4.520
4.400
4.450
37,210
-0.02(-0.45%)
Sep 24, 2015
4.430
4.480
4.410
4.470
17,172
-0.01(-0.22%)
Sep 23, 2015
4.530
4.560
4.480
4.480
18,268
-0.10(-2.18%)
Sep 22, 2015
4.580
4.610
4.510
4.580
130,863
-0.06(-1.29%)
Sep 21, 2015
4.630
4.680
4.620
4.640
38,470
+0.19(+4.27%)
Sep 18, 2015
4.570
4.570
4.410
4.450
143,091
-0.11(-2.41%)
Sep 17, 2015
4.590
4.610
4.540
4.560
22,885
-0.14(-2.98%)
Sep 16, 2015
4.630
4.710
4.610
4.700
88,107
+0.22(+4.91%)
Sep 15, 2015
4.430
4.510
4.420
4.480
13,628
+0.06(+1.36%)
Sep 14, 2015
4.390
4.440
4.380
4.420
33,393
-0.03(-0.67%)
Sep 11, 2015
4.430
4.460
4.400
4.450
16,827
-0.04(-0.89%)
Sep 10, 2015
4.480
4.530
4.480
4.490
49,655
+0.10(+2.28%)
Sep 09, 2015
4.540
4.540
4.390
4.390
26,788
-0.09(-2.01%)
Sep 08, 2015
4.520
4.520
4.410
4.480
59,345
+0.25(+5.91%)
Sep 04, 2015
4.250
4.230
4.230
4.230
31,400
-0.03(-0.70%)
Sep 03, 2015
4.270
4.280
4.220
4.260
84,004
+0.06(+1.43%)
Sep 02, 2015
4.270
4.360
4.080
4.200
180,216
+0.07(+1.69%)
Sep 01, 2015
4.190
4.242
4.100
4.130
33,574
-0.17(-3.95%)
Aug 31, 2015
4.350
4.420
4.300
4.300
21,683
-0.05(-1.15%)
Aug 28, 2015
4.270
4.420
4.270
4.350
28,224
-0.05(-1.14%)
Aug 27, 2015
4.340
4.430
4.290
4.400
183,116
+0.28(+6.80%)
Aug 26, 2015
4.100
4.140
3.970
4.120
42,568
+0.03(+0.73%)
Aug 25, 2015
4.120
4.150
4.060
4.090
116,512
+0.18(+4.60%)
Aug 24, 2015
3.800
4.005
3.750
3.910
424,143
-0.32(-7.57%)
Aug 21, 2015
4.370
4.370
4.200
4.230
98,170
-0.23(-5.16%)
Aug 20, 2015
4.460
4.490
4.450
4.460
14,904
-0.08(-1.76%)
Aug 19, 2015
4.550
4.550
4.470
4.540
42,328
-0.09(-1.94%)
Aug 18, 2015
4.690
4.690
4.613
4.630
27,001
-0.13(-2.73%)
Aug 17, 2015
4.800
4.800
4.720
4.760
10,599
-0.04(-0.83%)
Aug 14, 2015
4.820
4.840
4.800
4.800
34,950
-0.02(-0.41%)
Aug 13, 2015
4.870
4.880
4.800
4.820
101,830
+0.15(+3.21%)
Aug 12, 2015
4.670
4.750
4.650
4.670
109,136
-0.20(-4.11%)
Aug 11, 2015
4.710
4.880
4.700
4.870
135,495
+0.25(+5.41%)
Aug 10, 2015
4.580
4.640
4.570
4.620
66,756
+0.18(+4.05%)
Aug 07, 2015
4.370
4.440
4.370
4.440
11,932
+0.07(+1.60%)
Aug 06, 2015
4.380
4.410
4.350
4.370
47,636
-0.13(-2.89%)
Aug 05, 2015
4.460
4.500
4.460
4.500
25,905
+0.12(+2.74%)
Aug 04, 2015
4.400
4.420
4.380
4.380
36,253
-0.02(-0.45%)
Aug 03, 2015
4.400
4.430
4.380
4.400
31,216
-0.05(-1.12%)
Jul 31, 2015
4.500
4.500
4.450
4.450
12,254
-0.01(-0.30%)
Jul 30, 2015
4.530
4.530
4.460
4.463
36,225
-0.07(-1.47%)
Jul 29, 2015
4.490
4.530
4.468
4.530
81,334
+0.09(+2.03%)
Jul 28, 2015
4.430
4.450
4.360
4.440
181,694
+0.00(+0.00%)
Jul 27, 2015
4.490
4.490
4.350
4.440
172,413
-0.38(-7.88%)
Jul 24, 2015
4.850
4.880
4.800
4.820
64,822
+0.00(+0.00%)
Jul 23, 2015
4.860
4.870
4.820
4.820
38,657
-0.05(-1.03%)
Jul 22, 2015
4.900
4.900
4.840
4.870
40,132
+0.01(+0.21%)
Jul 21, 2015
4.880
4.920
4.850
4.860
31,450
-0.05(-1.02%)
Jul 20, 2015
4.930
4.930
4.900
4.910
37,316
-0.01(-0.20%)
Jul 17, 2015
4.906
4.920
4.900
4.920
10,399
+0.05(+1.03%)
Jul 16, 2015
4.900
4.900
4.830
4.870
25,231
+0.04(+0.83%)
Jul 15, 2015
4.910
4.910
4.815
4.830
48,148
-0.17(-3.40%)
Jul 14, 2015
4.990
5.010
4.970
5.000
77,768
+0.00(+0.00%)
Jul 13, 2015
5.020
5.020
4.980
5.000
41,214
+0.01(+0.20%)
Jul 10, 2015
5.010
5.030
4.950
4.990
156,398
+0.29(+6.17%)
Jul 09, 2015
4.680
4.750
4.660
4.700
190,984
+0.52(+12.44%)
Jul 08, 2015
4.260
4.260
4.170
4.180
139,409
-0.23(-5.22%)
Jul 07, 2015
4.400
4.410
4.260
4.410
321,230
-0.41(-8.51%)
Jul 06, 2015
4.750
4.960
4.750
4.820
221,279
-0.46(-8.71%)
Jul 02, 2015
5.340
5.280
5.280
5.280
106,600
-0.10(-1.86%)
Jul 01, 2015
5.390
5.400
5.350
5.380
35,961
-0.04(-0.68%)
Jun 30, 2015
5.420
5.420
5.350
5.417
182,681
+0.03(+0.50%)
Jun 29, 2015
5.380
5.430
5.310
5.390
134,606
-0.25(-4.43%)
Jun 26, 2015
5.700
5.700
5.560
5.640
123,695
-0.27(-4.57%)
Jun 25, 2015
5.940
5.940
5.840
5.910
96,640
-0.15(-2.48%)
Jun 24, 2015
6.030
6.120
6.020
6.060
279,573
+0.30(+5.21%)
Jun 23, 2015
5.620
5.790
5.620
5.760
94,098
+0.18(+3.23%)
Jun 22, 2015
5.630
5.630
5.520
5.580
100,262
-0.05(-0.89%)
Jun 19, 2015
5.580
5.630
5.520
5.630
243,053
-0.02(-0.35%)
Jun 18, 2015
5.600
5.660
5.600
5.650
42,637
+0.01(+0.18%)
Jun 17, 2015
5.620
5.660
5.590
5.640
31,571
+0.05(+0.89%)
Jun 16, 2015
5.590
5.600
5.570
5.590
18,151
-0.03(-0.53%)
Jun 15, 2015
5.530
5.630
5.530
5.620
27,780
+0.06(+1.08%)
Jun 12, 2015
5.560
5.580
5.530
5.560
18,252
+0.03(+0.54%)
Jun 11, 2015
5.540
5.600
5.523
5.530
11,534
-0.04(-0.72%)
Jun 10, 2015
5.490
5.620
5.490
5.570
45,231
+0.06(+1.09%)
Jun 09, 2015
5.480
5.530
5.480
5.510
46,826
+0.02(+0.36%)
Jun 08, 2015
5.460
5.490
5.450
5.490
40,438
+0.03(+0.55%)
Jun 05, 2015
5.410
5.470
5.410
5.460
43,894
-0.01(-0.18%)
Jun 04, 2015
5.480
5.500
5.470
5.470
34,833
-0.06(-1.08%)
Jun 03, 2015
5.580
5.580
5.510
5.530
43,141
-0.11(-1.95%)
Jun 02, 2015
5.660
5.670
5.640
5.640
12,061
-0.04(-0.70%)
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.