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
Eastman Kodak
(NY:
KODK
)
5.940
+0.060 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2019
2.410
2.415
2.290
2.330
284,200
-0.11(-4.51%)
May 30, 2019
2.410
2.450
2.360
2.440
119,285
+0.02(+0.83%)
May 29, 2019
2.450
2.450
2.380
2.420
129,192
-0.04(-1.63%)
May 28, 2019
2.290
2.470
2.260
2.460
192,517
+0.15(+6.49%)
May 24, 2019
2.250
2.330
2.230
2.310
129,600
+0.07(+3.12%)
May 23, 2019
2.310
2.340
2.230
2.240
283,831
-0.08(-3.45%)
May 22, 2019
2.360
2.400
2.280
2.320
138,791
-0.07(-2.93%)
May 21, 2019
2.330
2.390
2.300
2.390
166,569
+0.05(+2.14%)
May 20, 2019
2.390
2.400
2.330
2.340
115,149
-0.08(-3.31%)
May 17, 2019
2.410
2.430
2.340
2.420
134,800
+0.00(+0.00%)
May 16, 2019
2.410
2.440
2.390
2.420
103,173
-0.02(-0.82%)
May 15, 2019
2.380
2.460
2.330
2.440
136,894
+0.02(+0.83%)
May 14, 2019
2.430
2.438
2.385
2.420
226,757
+0.01(+0.41%)
May 13, 2019
2.400
2.559
2.350
2.410
405,361
-0.07(-2.82%)
May 10, 2019
2.440
2.503
2.350
2.480
214,700
+0.02(+0.81%)
May 09, 2019
2.380
2.460
2.320
2.460
155,857
+0.06(+2.50%)
May 08, 2019
2.400
2.420
2.360
2.400
97,324
-0.01(-0.41%)
May 07, 2019
2.400
2.420
2.360
2.410
255,743
+0.01(+0.42%)
May 06, 2019
2.400
2.410
2.280
2.400
288,714
-0.01(-0.41%)
May 03, 2019
2.440
2.440
2.395
2.410
304,000
-0.02(-0.82%)
May 02, 2019
2.440
2.460
2.390
2.430
103,379
-0.02(-0.82%)
May 01, 2019
2.480
2.480
2.410
2.450
157,178
-0.01(-0.41%)
Apr 30, 2019
2.510
2.510
2.400
2.460
331,508
+0.01(+0.41%)
Apr 29, 2019
2.450
2.520
2.410
2.450
252,820
+0.00(+0.00%)
Apr 26, 2019
2.370
2.470
2.360
2.450
301,000
+0.08(+3.38%)
Apr 25, 2019
2.470
2.470
2.369
2.370
437,652
-0.10(-4.05%)
Apr 24, 2019
2.430
2.520
2.410
2.470
139,589
+0.02(+0.82%)
Apr 23, 2019
2.430
2.468
2.370
2.450
165,279
+0.07(+2.94%)
Apr 22, 2019
2.380
2.410
2.333
2.380
404,742
+0.03(+1.28%)
Apr 18, 2019
2.390
2.420
2.330
2.350
415,900
-0.04(-1.67%)
Apr 17, 2019
2.550
2.550
2.380
2.390
269,101
-0.12(-4.78%)
Apr 16, 2019
2.540
2.550
2.450
2.510
278,393
-0.02(-0.79%)
Apr 15, 2019
2.580
2.620
2.520
2.530
215,513
-0.02(-0.78%)
Apr 12, 2019
2.820
2.850
2.500
2.550
593,100
-0.26(-9.25%)
Apr 11, 2019
3.000
3.000
2.740
2.810
417,230
-0.19(-6.33%)
Apr 10, 2019
2.910
3.080
2.880
3.000
243,346
+0.08(+2.74%)
Apr 09, 2019
3.060
3.060
2.890
2.920
245,091
-0.01(-0.34%)
Apr 08, 2019
2.820
2.970
2.730
2.930
307,062
+0.11(+3.90%)
Apr 05, 2019
2.850
2.870
2.768
2.820
210,100
-0.02(-0.70%)
Apr 04, 2019
2.930
2.930
2.790
2.840
395,400
-0.05(-1.73%)
Apr 03, 2019
3.000
3.000
2.880
2.890
270,510
-0.10(-3.34%)
Apr 02, 2019
2.980
3.087
2.840
2.990
732,748
-0.13(-4.17%)
Apr 01, 2019
3.000
3.170
2.970
3.120
436,439
+0.16(+5.41%)
Mar 29, 2019
3.190
3.190
2.920
2.960
389,200
-0.20(-6.33%)
Mar 28, 2019
3.080
3.330
3.055
3.160
389,278
+0.06(+1.94%)
Mar 27, 2019
2.920
3.180
2.880
3.100
404,480
+0.18(+6.16%)
Mar 26, 2019
2.900
2.969
2.810
2.920
190,121
+0.02(+0.69%)
Mar 25, 2019
2.950
3.000
2.830
2.900
198,265
-0.04(-1.36%)
Mar 22, 2019
3.140
3.147
2.920
2.940
467,800
-0.24(-7.55%)
Mar 21, 2019
3.240
3.240
3.119
3.180
133,767
-0.06(-1.85%)
Mar 20, 2019
3.280
3.300
3.060
3.240
229,850
-0.01(-0.31%)
Mar 19, 2019
3.560
3.634
3.230
3.250
387,409
-0.26(-7.41%)
Mar 18, 2019
3.640
3.720
3.430
3.510
191,632
-0.15(-4.10%)
Mar 15, 2019
3.550
3.780
3.530
3.660
407,900
+0.16(+4.57%)
Mar 14, 2019
3.760
3.760
3.430
3.500
335,219
-0.21(-5.66%)
Mar 13, 2019
3.610
3.750
3.600
3.710
199,877
+0.12(+3.34%)
Mar 12, 2019
3.610
3.740
3.560
3.590
267,830
+0.05(+1.41%)
Mar 11, 2019
3.400
3.623
3.370
3.540
251,834
+0.17(+5.04%)
Mar 08, 2019
3.430
3.430
3.345
3.370
160,500
-0.06(-1.75%)
Mar 07, 2019
3.280
3.460
3.250
3.430
234,367
+0.18(+5.54%)
Mar 06, 2019
3.260
3.280
3.180
3.250
171,400
-0.02(-0.61%)
Mar 05, 2019
3.200
3.390
3.200
3.270
219,118
+0.06(+1.87%)
Mar 04, 2019
3.150
3.230
3.080
3.210
213,300
+0.10(+3.22%)
Mar 01, 2019
3.050
3.140
2.940
3.110
225,300
+0.07(+2.30%)
Feb 28, 2019
3.110
3.120
2.950
3.040
188,972
-0.04(-1.30%)
Feb 27, 2019
3.090
3.110
2.980
3.080
78,135
+0.01(+0.33%)
Feb 26, 2019
3.100
3.130
2.980
3.070
103,181
-0.05(-1.60%)
Feb 25, 2019
3.120
3.200
3.080
3.120
174,216
+0.05(+1.63%)
Feb 22, 2019
3.050
3.190
3.000
3.070
179,400
+0.06(+1.99%)
Feb 21, 2019
3.040
3.090
2.950
3.010
125,064
-0.02(-0.66%)
Feb 20, 2019
3.140
3.230
3.000
3.030
217,999
-0.06(-1.94%)
Feb 19, 2019
2.970
3.360
2.940
3.090
564,437
+0.13(+4.39%)
Feb 15, 2019
2.950
3.030
2.950
2.960
76,100
+0.02(+0.68%)
Feb 14, 2019
3.070
3.070
2.890
2.940
93,741
-0.12(-3.92%)
Feb 13, 2019
3.060
3.100
3.023
3.060
127,596
+0.03(+0.99%)
Feb 12, 2019
2.990
3.080
2.960
3.030
139,248
+0.06(+2.02%)
Feb 11, 2019
2.860
3.000
2.860
2.970
104,986
+0.13(+4.58%)
Feb 08, 2019
2.830
3.080
2.790
2.840
350,700
+0.00(+0.00%)
Feb 07, 2019
2.800
2.900
2.770
2.840
115,837
-0.01(-0.35%)
Feb 06, 2019
2.760
2.900
2.740
2.850
92,613
+0.11(+4.01%)
Feb 05, 2019
2.860
2.870
2.740
2.740
144,783
-0.13(-4.53%)
Feb 04, 2019
2.870
2.900
2.820
2.870
78,553
-0.01(-0.35%)
Feb 01, 2019
2.900
2.910
2.760
2.880
168,600
-0.03(-1.03%)
Jan 31, 2019
2.820
2.950
2.820
2.910
105,006
+0.08(+2.83%)
Jan 30, 2019
2.720
2.911
2.660
2.830
172,447
+0.13(+4.81%)
Jan 29, 2019
2.750
2.750
2.650
2.700
91,099
-0.03(-1.10%)
Jan 28, 2019
2.760
2.790
2.700
2.730
125,515
-0.07(-2.50%)
Jan 25, 2019
2.650
2.860
2.650
2.800
282,900
+0.15(+5.66%)
Jan 24, 2019
2.670
2.708
2.600
2.650
263,033
-0.06(-2.21%)
Jan 23, 2019
2.680
2.960
2.660
2.710
339,093
+0.06(+2.26%)
Jan 22, 2019
3.000
3.020
2.650
2.650
391,683
-0.38(-12.54%)
Jan 18, 2019
3.090
3.140
2.950
3.030
169,300
-0.04(-1.30%)
Jan 17, 2019
3.070
3.120
3.030
3.070
90,874
-0.02(-0.65%)
Jan 16, 2019
3.000
3.140
3.000
3.090
105,886
+0.09(+3.00%)
Jan 15, 2019
3.100
3.100
2.990
3.000
102,439
-0.07(-2.28%)
Jan 14, 2019
3.080
3.110
2.950
3.070
213,597
-0.05(-1.60%)
Jan 11, 2019
3.250
3.250
3.110
3.120
220,300
-0.13(-4.00%)
Jan 10, 2019
3.250
3.290
3.020
3.250
371,067
+0.05(+1.56%)
Jan 09, 2019
2.850
3.480
2.850
3.200
584,262
+0.36(+12.68%)
Jan 08, 2019
2.820
2.850
2.760
2.840
131,852
+0.03(+1.07%)
Jan 07, 2019
2.730
2.830
2.720
2.810
223,525
+0.09(+3.31%)
Jan 04, 2019
2.540
2.730
2.500
2.720
188,400
+0.22(+8.80%)
Jan 03, 2019
2.530
2.550
2.480
2.500
123,250
-0.03(-1.19%)
Jan 02, 2019
2.510
2.610
2.500
2.530
162,091
-0.02(-0.78%)
Dec 31, 2018
2.560
2.650
2.520
2.550
453,500
-0.07(-2.67%)
Dec 28, 2018
2.690
2.740
2.510
2.620
257,000
-0.09(-3.32%)
Dec 27, 2018
2.680
2.750
2.610
2.710
517,109
+0.01(+0.37%)
Dec 26, 2018
2.700
2.779
2.520
2.700
231,493
+0.00(+0.00%)
Dec 24, 2018
2.450
2.750
2.400
2.700
210,900
+0.21(+8.43%)
Dec 21, 2018
2.690
2.690
2.480
2.490
431,100
-0.19(-7.09%)
Dec 20, 2018
2.940
2.940
2.660
2.680
288,920
-0.24(-8.22%)
Dec 19, 2018
2.870
3.010
2.860
2.920
275,424
+0.01(+0.34%)
Dec 18, 2018
2.940
3.000
2.860
2.910
247,557
+0.05(+1.75%)
Dec 17, 2018
2.810
2.910
2.750
2.860
224,127
+0.02(+0.70%)
Dec 14, 2018
3.000
3.055
2.730
2.840
247,200
-0.16(-5.33%)
Dec 13, 2018
2.900
3.024
2.880
3.000
271,944
+0.09(+3.09%)
Dec 12, 2018
2.760
2.980
2.730
2.910
507,406
+0.19(+6.99%)
Dec 11, 2018
2.970
3.000
2.680
2.720
610,687
-0.19(-6.53%)
Dec 10, 2018
3.070
3.110
2.860
2.910
363,427
-0.10(-3.32%)
Dec 07, 2018
3.740
3.770
3.000
3.010
740,800
-0.68(-18.43%)
Dec 06, 2018
3.740
3.870
3.680
3.690
172,220
-0.21(-5.38%)
Dec 04, 2018
4.040
4.050
3.680
3.900
279,400
-0.19(-4.65%)
Dec 03, 2018
3.950
4.110
3.890
4.090
253,790
+0.15(+3.81%)
Nov 30, 2018
3.980
4.020
3.900
3.940
234,400
-0.08(-1.99%)
Nov 29, 2018
4.080
4.140
3.970
4.020
125,192
-0.08(-1.95%)
Nov 28, 2018
4.080
4.180
3.840
4.100
326,263
+0.03(+0.74%)
Nov 27, 2018
4.080
4.170
3.980
4.070
202,908
-0.04(-0.97%)
Nov 26, 2018
4.260
4.330
4.000
4.110
360,154
-0.09(-2.14%)
Nov 23, 2018
4.030
4.390
4.020
4.200
324,400
+0.14(+3.45%)
Nov 21, 2018
4.060
4.060
4.060
0
+0.06(+1.50%)
Nov 20, 2018
4.200
4.250
3.990
4.000
540,371
-0.30(-6.98%)
Nov 19, 2018
4.100
4.440
3.860
4.300
952,621
+0.25(+6.17%)
Nov 16, 2018
3.950
4.100
3.910
4.050
320,100
+0.10(+2.53%)
Nov 15, 2018
3.850
4.040
3.680
3.950
596,049
+0.14(+3.67%)
Nov 14, 2018
4.000
4.100
3.700
3.810
1,155,643
-0.09(-2.31%)
Nov 13, 2018
3.550
4.100
3.510
3.900
1,872,220
+0.24(+6.56%)
Nov 12, 2018
3.630
3.870
3.200
3.660
2,183,167
+0.57(+18.45%)
Nov 09, 2018
3.190
3.300
2.970
3.090
449,800
-0.10(-3.13%)
Nov 08, 2018
2.820
3.200
2.800
3.190
499,014
+0.32(+11.15%)
Nov 07, 2018
2.790
2.950
2.760
2.870
183,283
+0.14(+5.13%)
Nov 06, 2018
2.610
2.880
2.600
2.730
168,921
+0.09(+3.41%)
Nov 05, 2018
2.620
2.700
2.530
2.640
200,172
+0.02(+0.76%)
Nov 02, 2018
2.630
2.770
2.580
2.620
279,800
-0.02(-0.76%)
Nov 01, 2018
2.470
2.680
2.460
2.640
265,068
+0.20(+8.20%)
Oct 31, 2018
2.400
2.480
2.390
2.440
198,498
+0.04(+1.67%)
Oct 30, 2018
2.290
2.430
2.270
2.400
205,599
+0.10(+4.35%)
Oct 29, 2018
2.360
2.420
2.250
2.300
337,788
-0.03(-1.29%)
Oct 26, 2018
2.430
2.460
2.320
2.330
243,700
-0.16(-6.43%)
Oct 25, 2018
2.380
2.500
2.369
2.490
131,295
+0.08(+3.32%)
Oct 24, 2018
2.420
2.460
2.200
2.410
451,626
-0.06(-2.43%)
Oct 23, 2018
2.410
2.500
2.330
2.470
260,029
+0.06(+2.49%)
Oct 22, 2018
2.500
2.500
2.400
2.410
155,085
-0.09(-3.60%)
Oct 19, 2018
2.530
2.530
2.400
2.500
335,300
-0.03(-1.19%)
Oct 18, 2018
2.550
2.597
2.500
2.530
114,665
-0.04(-1.56%)
Oct 17, 2018
2.690
2.693
2.570
2.570
126,694
-0.15(-5.51%)
Oct 16, 2018
2.700
2.800
2.610
2.720
229,834
+0.03(+1.12%)
Oct 15, 2018
2.440
2.750
2.430
2.690
311,169
+0.23(+9.35%)
Oct 12, 2018
2.500
2.540
2.400
2.460
288,800
+0.00(+0.00%)
Oct 11, 2018
2.580
2.700
2.400
2.460
452,873
-0.12(-4.65%)
Oct 10, 2018
2.770
2.800
2.570
2.580
362,069
-0.18(-6.52%)
Oct 09, 2018
2.850
3.000
2.760
2.760
339,891
-0.08(-2.82%)
Oct 08, 2018
2.810
2.860
2.720
2.840
226,977
+0.03(+1.07%)
Oct 05, 2018
2.870
2.930
2.810
2.810
144,000
-0.08(-2.77%)
Oct 04, 2018
2.960
2.990
2.870
2.890
148,595
-0.10(-3.34%)
Oct 03, 2018
2.870
3.020
2.811
2.990
225,787
+0.14(+4.91%)
Oct 02, 2018
2.870
2.970
2.820
2.850
135,864
+0.00(+0.00%)
Oct 01, 2018
3.150
3.150
2.800
2.850
306,597
-0.25(-8.06%)
Sep 28, 2018
2.800
3.150
2.750
3.100
479,200
+0.30(+10.71%)
Sep 27, 2018
2.850
2.900
2.800
2.800
97,393
-0.05(-1.75%)
Sep 26, 2018
2.850
2.900
2.850
2.850
76,900
+0.00(+0.00%)
Sep 25, 2018
2.900
2.900
2.850
2.850
75,344
-0.10(-3.39%)
Sep 24, 2018
2.900
2.950
2.800
2.950
83,274
+0.05(+1.72%)
Sep 21, 2018
2.900
2.900
2.750
2.900
527,700
+0.05(+1.75%)
Sep 20, 2018
2.850
2.940
2.825
2.850
213,234
+0.00(+0.00%)
Sep 19, 2018
2.750
2.950
2.750
2.850
159,732
+0.10(+3.64%)
Sep 18, 2018
2.900
2.950
2.750
2.750
340,523
-0.15(-5.17%)
Sep 17, 2018
2.900
2.950
2.900
2.900
79,062
+0.00(+0.00%)
Sep 14, 2018
3.000
3.050
2.900
2.900
195,800
-0.05(-1.69%)
Sep 13, 2018
2.900
3.050
2.900
2.950
205,714
+0.05(+1.72%)
Sep 12, 2018
2.850
2.950
2.850
2.900
119,334
+0.00(+0.00%)
Sep 11, 2018
2.950
3.000
2.900
2.900
135,018
-0.10(-3.33%)
Sep 10, 2018
2.950
3.050
2.850
3.000
162,428
+0.10(+3.45%)
Sep 07, 2018
2.900
3.000
2.850
2.900
133,100
+0.00(+0.00%)
Sep 06, 2018
3.150
3.150
2.850
2.900
353,338
-0.25(-7.94%)
Sep 05, 2018
3.150
3.200
3.100
3.150
112,078
+0.00(+0.00%)
Sep 04, 2018
3.250
3.350
3.150
3.150
268,748
-0.10(-3.08%)
Aug 31, 2018
3.250
3.250
3.250
0
+0.00(+0.00%)
Aug 30, 2018
3.350
3.400
3.250
3.250
152,806
-0.10(-2.99%)
Aug 29, 2018
3.400
3.500
3.350
3.350
403,113
+0.00(+0.00%)
Aug 28, 2018
3.250
3.450
3.250
3.350
423,933
+0.15(+4.69%)
Aug 27, 2018
3.050
3.300
3.000
3.200
322,516
+0.10(+3.23%)
Aug 24, 2018
3.050
3.150
3.000
3.100
189,300
+0.10(+3.33%)
Aug 23, 2018
3.100
3.100
2.950
3.000
253,899
-0.05(-1.64%)
Aug 22, 2018
3.050
3.100
2.950
3.050
256,512
+0.00(+0.00%)
Aug 21, 2018
3.050
3.100
2.950
3.050
315,343
+0.00(+0.00%)
Aug 20, 2018
2.850
3.060
2.850
3.050
316,146
+0.20(+7.02%)
Aug 17, 2018
2.900
2.950
2.850
2.850
142,400
-0.10(-3.39%)
Aug 16, 2018
2.950
3.100
2.910
2.950
221,486
+0.00(+0.00%)
Aug 15, 2018
2.950
3.000
2.750
2.950
434,298
+0.00(+0.00%)
Aug 14, 2018
3.150
3.200
2.950
2.950
808,601
-0.25(-7.81%)
Aug 13, 2018
3.150
3.200
3.100
3.200
180,520
+0.05(+1.59%)
Aug 10, 2018
3.400
3.400
3.100
3.150
569,800
-0.30(-8.70%)
Aug 09, 2018
3.300
3.500
3.250
3.450
456,578
+0.20(+6.15%)
Aug 08, 2018
3.300
3.350
3.200
3.250
162,208
-0.05(-1.52%)
Aug 07, 2018
3.350
3.388
3.300
3.300
187,066
-0.05(-1.49%)
Aug 06, 2018
3.250
3.380
3.250
3.350
167,510
+0.10(+3.08%)
Aug 03, 2018
3.350
3.350
3.210
3.250
144,000
-0.10(-2.99%)
Aug 02, 2018
3.350
3.350
3.200
3.350
122,866
+0.00(+0.00%)
Aug 01, 2018
3.200
3.400
3.150
3.350
340,653
+0.20(+6.35%)
Jul 31, 2018
3.300
3.325
3.100
3.150
319,237
-0.15(-4.55%)
Jul 30, 2018
3.350
3.350
3.200
3.300
338,961
-0.05(-1.49%)
Jul 27, 2018
3.450
3.450
3.280
3.350
416,700
-0.10(-2.90%)
Jul 26, 2018
3.300
4.150
3.200
3.450
2,433,530
+0.15(+4.55%)
Jul 25, 2018
3.500
3.500
3.200
3.300
457,152
-0.15(-4.35%)
Jul 24, 2018
3.500
3.550
3.450
3.450
316,634
-0.05(-1.43%)
Jul 23, 2018
3.650
3.650
3.450
3.500
594,464
-0.20(-5.41%)
Jul 20, 2018
3.800
3.832
3.600
3.700
502,808
-0.10(-2.63%)
Jul 19, 2018
3.850
3.900
3.760
3.800
213,913
-0.10(-2.56%)
Jul 18, 2018
3.950
4.000
3.800
3.900
299,770
-0.10(-2.50%)
Jul 17, 2018
3.700
4.050
3.700
4.000
853,341
+0.25(+6.67%)
Jul 16, 2018
3.950
3.950
3.700
3.750
359,314
-0.20(-5.06%)
Jul 13, 2018
3.950
4.000
3.850
3.950
268,958
+0.00(+0.00%)
Jul 12, 2018
3.900
3.950
3.800
3.950
151,772
+0.05(+1.28%)
Jul 11, 2018
3.900
3.925
3.750
3.900
312,181
+0.00(+0.00%)
Jul 10, 2018
3.800
4.000
3.775
3.900
403,586
+0.10(+2.63%)
Jul 09, 2018
3.850
3.850
3.740
3.800
279,130
+0.00(+0.00%)
Jul 06, 2018
3.700
3.840
3.700
3.800
253,618
+0.10(+2.70%)
Jul 05, 2018
3.700
3.775
3.550
3.700
407,502
+0.00(+0.00%)
Jul 03, 2018
3.700
3.700
3.700
0
-0.15(-3.90%)
Jul 02, 2018
3.750
3.850
3.650
3.850
356,333
+0.05(+1.32%)
Jun 29, 2018
4.100
4.100
3.750
3.800
569,211
-0.25(-6.17%)
Jun 28, 2018
4.150
4.150
4.000
4.050
340,622
-0.15(-3.57%)
Jun 27, 2018
4.200
4.250
4.100
4.200
222,947
+0.00(+0.00%)
Jun 26, 2018
4.550
4.550
4.016
4.200
979,523
-0.30(-6.67%)
Jun 25, 2018
4.850
4.850
4.450
4.500
908,742
-0.35(-7.22%)
Jun 22, 2018
4.950
5.000
4.850
4.850
416,282
-0.10(-2.02%)
Jun 21, 2018
5.150
5.150
4.900
4.950
274,257
-0.20(-3.88%)
Jun 20, 2018
5.000
5.150
4.900
5.150
453,790
+0.20(+4.04%)
Jun 19, 2018
5.000
5.000
4.850
4.950
608,728
-0.15(-2.94%)
Jun 18, 2018
5.000
5.125
4.900
5.100
439,194
+0.00(+0.00%)
Jun 15, 2018
5.100
5.000
5.100
504,813
+0.10(+2.00%)
Jun 14, 2018
5.100
5.100
4.950
5.000
548,746
-0.05(-0.99%)
Jun 13, 2018
5.150
5.200
5.000
5.050
606,163
-0.15(-2.88%)
Jun 12, 2018
5.250
5.250
5.050
5.200
266,060
+0.00(+0.00%)
Jun 11, 2018
5.100
5.300
5.100
5.200
248,420
+0.05(+0.97%)
Jun 08, 2018
5.200
5.225
5.100
5.150
222,474
+0.00(+0.00%)
Jun 07, 2018
5.300
5.500
5.050
5.150
459,834
-0.10(-1.90%)
Jun 06, 2018
5.525
5.250
5.250
337,334
-0.20(-3.67%)
Jun 05, 2018
5.300
5.500
5.250
5.450
246,578
+0.10(+1.87%)
Jun 04, 2018
5.100
5.350
5.100
5.350
275,291
+0.30(+5.94%)
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.