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
Transportadora DE Gas Sa Ord B ADR
(NY:
TGS
)
22.40
+0.31 (+1.40%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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
5.337
5.613
5.311
5.570
70,372
+0.21(+3.86%)
May 27, 2016
5.328
5.363
5.363
5.363
20,264
+0.02(+0.32%)
May 26, 2016
5.354
5.432
5.268
5.345
52,982
+0.02(+0.32%)
May 25, 2016
5.268
5.345
5.225
5.328
30,499
+0.03(+0.65%)
May 24, 2016
5.345
5.345
5.233
5.294
33,182
-0.05(-0.97%)
May 23, 2016
5.276
5.345
5.104
5.345
100,711
+0.03(+0.49%)
May 20, 2016
5.259
5.345
5.207
5.320
24,814
+0.10(+1.99%)
May 19, 2016
5.250
5.285
5.052
5.216
94,966
-0.07(-1.31%)
May 18, 2016
5.423
5.432
5.104
5.285
72,239
-0.16(-2.86%)
May 17, 2016
5.466
5.501
5.389
5.440
45,188
-0.04(-0.79%)
May 16, 2016
5.527
5.544
5.449
5.484
26,771
+0.00(+0.00%)
May 13, 2016
5.415
5.484
5.328
5.484
23,140
+0.01(+0.16%)
May 12, 2016
5.518
5.535
5.440
5.475
17,434
-0.01(-0.16%)
May 11, 2016
5.527
5.553
5.440
5.484
80,883
+0.00(+0.00%)
May 10, 2016
5.484
5.518
5.354
5.484
90,951
+0.04(+0.79%)
May 09, 2016
5.406
5.475
5.345
5.440
50,539
+0.03(+0.48%)
May 06, 2016
5.397
5.475
5.216
5.415
103,953
-0.03(-0.48%)
May 05, 2016
5.406
5.501
5.337
5.440
68,665
+0.03(+0.48%)
May 04, 2016
5.423
5.492
5.371
5.415
44,083
-0.03(-0.63%)
May 03, 2016
5.475
5.484
5.268
5.449
44,423
-0.01(-0.16%)
May 02, 2016
5.397
5.501
5.354
5.458
53,098
+0.07(+1.28%)
Apr 29, 2016
5.510
5.605
5.285
5.389
149,200
-0.16(-2.95%)
Apr 28, 2016
5.553
5.639
5.527
5.553
39,348
-0.01(-0.16%)
Apr 27, 2016
5.630
5.691
5.500
5.561
42,188
-0.03(-0.62%)
Apr 26, 2016
5.613
5.725
5.527
5.596
95,008
-0.03(-0.46%)
Apr 25, 2016
5.855
5.855
5.466
5.622
84,877
-0.22(-3.70%)
Apr 22, 2016
5.915
5.915
5.734
5.838
103,961
-0.05(-0.88%)
Apr 21, 2016
5.890
5.941
5.786
5.890
65,241
+0.00(+0.00%)
Apr 20, 2016
5.846
5.941
5.708
5.890
226,598
+0.06(+1.04%)
Apr 19, 2016
5.656
5.872
5.553
5.829
265,415
+0.19(+3.37%)
Apr 18, 2016
5.639
5.682
5.622
5.639
15,244
-0.04(-0.76%)
Apr 15, 2016
5.734
5.760
5.613
5.682
106,244
-0.09(-1.50%)
Apr 14, 2016
5.769
5.820
5.674
5.769
55,621
+0.03(+0.45%)
Apr 13, 2016
5.648
5.769
5.613
5.743
75,302
+0.10(+1.84%)
Apr 12, 2016
5.682
5.751
5.587
5.639
138,036
-0.08(-1.36%)
Apr 11, 2016
5.665
5.769
5.579
5.717
138,938
+0.05(+0.91%)
Apr 08, 2016
5.674
5.717
5.587
5.665
57,820
+0.03(+0.46%)
Apr 07, 2016
5.579
5.656
5.579
5.639
50,162
+0.02(+0.31%)
Apr 06, 2016
5.622
5.743
5.475
5.622
128,080
+0.00(+0.00%)
Apr 05, 2016
5.700
5.803
5.492
5.622
203,495
+0.07(+1.24%)
Apr 04, 2016
5.458
5.630
5.354
5.553
137,987
+0.09(+1.74%)
Apr 01, 2016
4.991
5.501
4.991
5.458
479,160
+0.41(+8.22%)
Mar 31, 2016
5.104
5.199
4.983
5.043
66,998
-0.06(-1.18%)
Mar 30, 2016
4.888
5.104
4.888
5.104
45,198
+0.26(+5.35%)
Mar 29, 2016
4.948
5.017
4.784
4.845
295,718
-0.13(-2.60%)
Mar 28, 2016
5.043
5.043
4.862
4.974
37,657
-0.03(-0.52%)
Mar 24, 2016
5.069
5.000
5.000
5.000
35,434
-0.16(-3.02%)
Mar 23, 2016
5.061
5.190
4.957
5.155
70,237
+0.03(+0.50%)
Mar 22, 2016
5.104
5.216
4.983
5.130
79,686
+0.01(+0.17%)
Mar 21, 2016
5.294
5.345
5.052
5.121
63,609
-0.17(-3.26%)
Mar 18, 2016
5.354
5.415
5.216
5.294
79,356
-0.03(-0.65%)
Mar 17, 2016
5.285
5.354
5.123
5.328
71,091
+0.11(+2.15%)
Mar 16, 2016
5.000
5.268
4.922
5.216
52,871
+0.20(+3.96%)
Mar 15, 2016
5.233
5.233
4.957
5.017
59,725
-0.17(-3.33%)
Mar 14, 2016
5.181
5.250
5.043
5.190
66,930
+0.00(+0.00%)
Mar 11, 2016
5.250
5.250
5.181
5.190
24,717
-0.02(-0.33%)
Mar 10, 2016
5.181
5.250
5.095
5.207
71,423
+0.01(+0.17%)
Mar 09, 2016
5.190
5.250
5.043
5.199
62,439
+0.04(+0.84%)
Mar 08, 2016
4.974
5.242
4.845
5.155
99,334
+0.01(+0.17%)
Mar 07, 2016
5.207
5.365
5.035
5.147
62,738
-0.16(-3.09%)
Mar 04, 2016
5.415
5.440
5.018
5.311
139,011
-0.14(-2.54%)
Mar 03, 2016
5.630
5.648
5.250
5.449
110,617
+0.00(+0.00%)
Mar 02, 2016
5.725
5.829
5.371
5.449
122,527
-0.34(-5.82%)
Mar 01, 2016
5.751
5.959
5.535
5.786
58,489
+0.03(+0.60%)
Feb 29, 2016
5.872
5.959
5.596
5.751
166,574
-0.11(-1.91%)
Feb 26, 2016
5.786
5.985
5.708
5.864
78,051
+0.15(+2.57%)
Feb 25, 2016
5.527
5.786
5.510
5.717
162,725
+0.17(+3.12%)
Feb 24, 2016
5.389
5.570
5.294
5.544
74,903
+0.11(+2.07%)
Feb 23, 2016
5.389
5.440
5.268
5.432
58,748
-0.01(-0.16%)
Feb 22, 2016
5.363
5.440
5.061
5.440
82,077
+0.30(+5.88%)
Feb 19, 2016
4.914
5.138
4.862
5.138
23,274
-0.02(-0.33%)
Feb 18, 2016
5.181
5.233
5.112
5.155
52,234
-0.04(-0.83%)
Feb 17, 2016
4.931
5.225
4.931
5.199
65,786
+0.24(+4.88%)
Feb 16, 2016
4.750
5.043
4.309
4.957
138,003
-0.02(-0.35%)
Feb 12, 2016
5.000
4.974
4.974
4.974
32,655
+0.04(+0.88%)
Feb 11, 2016
4.922
5.009
4.879
4.931
82,944
-0.09(-1.72%)
Feb 10, 2016
4.922
5.069
4.853
5.017
36,368
+0.01(+0.17%)
Feb 09, 2016
4.991
5.017
4.698
5.009
103,661
+0.02(+0.35%)
Feb 08, 2016
4.983
5.086
4.875
4.991
37,239
-0.08(-1.53%)
Feb 05, 2016
5.026
5.173
5.009
5.069
47,675
+0.03(+0.69%)
Feb 04, 2016
4.931
5.180
4.862
5.035
197,691
+0.12(+2.46%)
Feb 03, 2016
4.845
4.966
4.750
4.914
102,821
+0.05(+1.07%)
Feb 02, 2016
5.078
5.078
4.724
4.862
34,508
-0.11(-2.26%)
Feb 01, 2016
5.009
5.104
4.879
4.974
200,041
-0.16(-3.03%)
Jan 29, 2016
4.922
5.181
4.853
5.130
62,518
+0.23(+4.76%)
Jan 28, 2016
4.948
4.957
4.715
4.896
147,952
+0.02(+0.35%)
Jan 27, 2016
4.810
4.916
4.611
4.879
117,609
+0.04(+0.89%)
Jan 26, 2016
4.784
4.966
4.646
4.836
76,897
+0.07(+1.45%)
Jan 25, 2016
4.767
4.914
4.663
4.767
267,190
-0.06(-1.25%)
Jan 22, 2016
4.611
4.827
4.491
4.827
77,873
+0.22(+4.88%)
Jan 21, 2016
4.404
4.646
3.972
4.603
137,362
+0.02(+0.51%)
Jan 20, 2016
4.528
4.622
4.306
4.579
100,181
-0.13(-2.73%)
Jan 19, 2016
4.725
4.776
4.448
4.708
61,946
-0.10(-2.14%)
Jan 15, 2016
4.622
4.811
4.811
4.811
108,530
+0.09(+2.00%)
Jan 14, 2016
4.802
4.802
4.622
4.716
75,702
-0.05(-1.08%)
Jan 13, 2016
4.939
4.965
4.716
4.768
68,335
-0.15(-3.13%)
Jan 12, 2016
5.016
5.016
4.827
4.922
42,420
-0.03(-0.52%)
Jan 11, 2016
5.059
5.102
4.879
4.948
62,768
-0.14(-2.69%)
Jan 08, 2016
5.093
5.093
4.862
5.085
36,638
-0.04(-0.83%)
Jan 07, 2016
5.136
5.281
4.990
5.127
73,269
-0.08(-1.48%)
Jan 06, 2016
5.144
5.281
5.144
5.204
21,980
-0.02(-0.33%)
Jan 05, 2016
5.179
5.281
5.144
5.221
48,526
+0.06(+1.16%)
Jan 04, 2016
5.204
5.264
5.136
5.162
73,471
-0.05(-0.99%)
Dec 31, 2015
5.230
5.213
5.213
5.213
20,794
+0.01(+0.16%)
Dec 30, 2015
5.273
5.273
5.162
5.204
20,766
+0.03(+0.50%)
Dec 29, 2015
5.230
5.264
5.076
5.179
36,586
-0.03(-0.49%)
Dec 28, 2015
5.136
5.324
5.025
5.204
60,486
+0.05(+1.00%)
Dec 24, 2015
5.093
5.153
5.153
5.153
22,079
+0.02(+0.33%)
Dec 23, 2015
5.127
5.235
4.990
5.136
29,223
+0.05(+1.01%)
Dec 22, 2015
5.239
5.239
4.896
5.085
38,603
+0.00(+0.00%)
Dec 21, 2015
5.059
5.230
4.896
5.085
185,984
-0.04(-0.83%)
Dec 18, 2015
5.213
5.213
4.973
5.127
168,267
-0.01(-0.17%)
Dec 17, 2015
5.025
5.179
4.948
5.136
66,029
+0.10(+2.04%)
Dec 16, 2015
4.913
4.948
4.879
5.033
71,100
-0.03(-0.51%)
Dec 15, 2015
4.956
5.127
4.888
5.059
63,988
+0.15(+3.14%)
Dec 14, 2015
5.050
5.170
4.871
4.905
99,620
-0.19(-3.70%)
Dec 11, 2015
5.204
5.307
4.948
5.093
82,221
-0.16(-3.09%)
Dec 10, 2015
5.307
5.478
5.204
5.256
76,580
+0.00(+0.00%)
Dec 09, 2015
4.939
5.333
4.905
5.256
116,548
+0.32(+6.41%)
Dec 08, 2015
4.888
5.055
4.853
4.939
72,867
-0.03(-0.69%)
Dec 07, 2015
5.196
5.239
4.828
4.973
45,634
-0.18(-3.49%)
Dec 04, 2015
5.136
5.170
4.922
5.153
171,687
+0.02(+0.33%)
Dec 03, 2015
5.093
5.136
4.819
5.136
117,745
+0.02(+0.33%)
Dec 02, 2015
5.136
5.136
4.853
5.119
155,144
-0.07(-1.32%)
Dec 01, 2015
5.247
5.348
5.016
5.187
90,979
-0.05(-0.98%)
Nov 30, 2015
5.247
5.273
4.973
5.239
333,217
+0.03(+0.49%)
Nov 27, 2015
5.564
5.564
5.136
5.213
51,287
+0.01(+0.16%)
Nov 25, 2015
5.461
5.204
5.204
5.204
84,114
-0.28(-5.15%)
Nov 24, 2015
5.478
5.649
5.376
5.487
157,472
-0.02(-0.31%)
Nov 23, 2015
6.052
6.197
5.418
5.504
465,455
-0.48(-8.01%)
Nov 20, 2015
5.547
6.060
5.547
5.983
443,573
+0.39(+7.04%)
Nov 19, 2015
5.461
5.667
5.430
5.590
301,235
+0.15(+2.83%)
Nov 18, 2015
5.572
5.581
5.221
5.435
271,944
-0.14(-2.46%)
Nov 17, 2015
5.607
5.838
5.547
5.572
179,566
-0.01(-0.15%)
Nov 16, 2015
5.453
5.983
5.444
5.581
433,839
+0.12(+2.19%)
Nov 13, 2015
5.393
5.548
5.376
5.461
156,129
+0.10(+1.92%)
Nov 12, 2015
5.393
5.555
5.341
5.358
381,659
-0.03(-0.63%)
Nov 11, 2015
5.418
5.435
5.341
5.393
77,670
-0.01(-0.16%)
Nov 10, 2015
5.341
5.442
5.213
5.401
84,897
+0.07(+1.28%)
Nov 09, 2015
5.418
5.483
5.281
5.333
160,291
-0.05(-0.95%)
Nov 06, 2015
5.256
5.393
5.119
5.384
104,987
+0.13(+2.44%)
Nov 05, 2015
5.170
5.324
5.136
5.256
485,861
+0.09(+1.66%)
Nov 04, 2015
5.358
5.393
5.085
5.170
171,225
-0.11(-2.11%)
Nov 03, 2015
5.307
5.435
5.136
5.281
411,617
+0.00(+0.00%)
Nov 02, 2015
5.093
5.538
5.093
5.281
565,219
-0.03(-0.48%)
Oct 30, 2015
5.230
5.367
5.042
5.307
570,818
+0.10(+1.97%)
Oct 29, 2015
4.948
5.358
4.605
5.204
553,387
+0.31(+6.29%)
Oct 28, 2015
4.451
5.067
4.425
4.896
645,553
+0.34(+7.52%)
Oct 27, 2015
4.434
4.639
4.280
4.554
230,064
+0.13(+2.90%)
Oct 26, 2015
4.639
4.768
4.169
4.425
406,612
+0.40(+10.00%)
Oct 23, 2015
3.835
4.110
3.835
4.023
143,344
+0.19(+4.91%)
Oct 22, 2015
3.715
4.015
3.659
3.835
363,465
+0.15(+3.94%)
Oct 21, 2015
3.757
3.758
3.655
3.689
13,256
-0.08(-2.05%)
Oct 20, 2015
3.758
3.792
3.724
3.766
39,206
-0.01(-0.23%)
Oct 19, 2015
3.809
3.809
3.706
3.775
14,806
-0.08(-2.00%)
Oct 16, 2015
3.621
3.895
3.621
3.852
37,954
+0.15(+4.17%)
Oct 15, 2015
3.646
3.724
3.578
3.698
20,251
+0.02(+0.46%)
Oct 14, 2015
3.749
3.801
3.655
3.681
8,918
-0.06(-1.60%)
Oct 13, 2015
3.741
3.826
3.707
3.741
89,111
-0.03(-0.91%)
Oct 12, 2015
3.724
3.801
3.664
3.775
49,772
+0.05(+1.38%)
Oct 09, 2015
3.749
3.852
3.672
3.724
119,265
-0.03(-0.91%)
Oct 08, 2015
3.681
3.766
3.578
3.758
63,166
+0.04(+1.15%)
Oct 07, 2015
3.758
3.766
3.672
3.715
130,688
+0.06(+1.64%)
Oct 06, 2015
3.569
3.758
3.518
3.655
383,873
+0.14(+3.89%)
Oct 05, 2015
3.484
3.569
3.432
3.518
25,205
+0.07(+1.99%)
Oct 02, 2015
3.467
3.467
3.424
3.450
11,117
+0.00(+0.00%)
Oct 01, 2015
3.431
3.552
3.321
3.450
209,903
+0.08(+2.28%)
Sep 30, 2015
3.313
3.432
3.278
3.373
45,614
+0.10(+3.14%)
Sep 29, 2015
3.227
3.313
3.210
3.270
32,608
-0.04(-1.29%)
Sep 28, 2015
3.313
3.313
3.022
3.313
73,867
+0.00(+0.00%)
Sep 25, 2015
3.450
3.484
3.296
3.313
53,017
-0.15(-4.44%)
Sep 24, 2015
3.381
3.475
3.227
3.467
197,579
+0.04(+1.25%)
Sep 23, 2015
3.467
3.587
3.381
3.424
81,157
-0.09(-2.68%)
Sep 22, 2015
3.706
3.706
3.510
3.518
58,071
-0.24(-6.38%)
Sep 21, 2015
3.822
3.822
3.612
3.758
31,951
-0.04(-1.13%)
Sep 18, 2015
3.860
3.920
3.783
3.801
53,852
-0.08(-1.99%)
Sep 17, 2015
3.843
3.912
3.749
3.878
89,183
+0.11(+2.95%)
Sep 16, 2015
3.681
3.835
3.561
3.766
254,452
+0.06(+1.62%)
Sep 15, 2015
3.689
3.766
3.561
3.706
46,898
+0.08(+2.12%)
Sep 14, 2015
3.758
3.758
3.527
3.629
33,482
-0.14(-3.64%)
Sep 11, 2015
3.732
3.809
3.646
3.766
114,436
-0.03(-0.90%)
Sep 10, 2015
3.783
3.818
3.629
3.801
30,332
+0.03(+0.91%)
Sep 09, 2015
3.826
3.826
3.681
3.766
20,848
-0.03(-0.90%)
Sep 08, 2015
3.766
3.852
3.741
3.801
120,937
+0.04(+1.14%)
Sep 04, 2015
3.681
3.758
3.758
3.758
43,108
+0.07(+1.86%)
Sep 03, 2015
3.578
3.724
3.475
3.689
57,897
+0.12(+3.36%)
Sep 02, 2015
3.595
3.621
3.458
3.569
46,585
-0.01(-0.24%)
Sep 01, 2015
3.492
3.578
3.450
3.578
38,839
-0.06(-1.65%)
Aug 31, 2015
3.578
3.672
3.484
3.638
74,674
-0.06(-1.62%)
Aug 28, 2015
3.681
3.698
3.629
3.698
9,152
+0.02(+0.46%)
Aug 27, 2015
3.569
3.741
3.569
3.681
32,508
+0.10(+2.87%)
Aug 26, 2015
3.587
3.664
3.484
3.578
25,366
+0.07(+1.95%)
Aug 25, 2015
3.527
3.595
3.432
3.510
43,843
+0.09(+2.50%)
Aug 24, 2015
3.424
3.484
2.970
3.424
258,052
-0.15(-4.08%)
Aug 21, 2015
3.587
3.587
3.458
3.569
110,030
-0.03(-0.95%)
Aug 20, 2015
3.681
3.741
3.501
3.604
108,473
-0.14(-3.66%)
Aug 19, 2015
3.672
3.835
3.629
3.741
165,777
+0.02(+0.46%)
Aug 18, 2015
3.758
3.758
3.612
3.724
36,221
-0.08(-2.03%)
Aug 17, 2015
3.766
3.895
3.766
3.801
43,729
+0.02(+0.45%)
Aug 14, 2015
3.792
3.852
3.758
3.783
60,737
-0.05(-1.34%)
Aug 13, 2015
3.629
3.852
3.552
3.835
174,911
+0.20(+5.41%)
Aug 12, 2015
3.698
3.698
3.458
3.638
286,729
-0.06(-1.62%)
Aug 11, 2015
3.826
3.835
3.688
3.698
39,977
-0.19(-4.85%)
Aug 10, 2015
3.792
3.895
3.621
3.886
255,975
+0.13(+3.42%)
Aug 07, 2015
3.741
3.869
3.621
3.758
156,750
-0.02(-0.45%)
Aug 06, 2015
3.569
3.878
3.535
3.775
91,017
+0.17(+4.75%)
Aug 05, 2015
3.492
3.775
3.458
3.604
84,118
+0.15(+4.21%)
Aug 04, 2015
3.475
3.612
3.458
3.458
80,196
-0.02(-0.49%)
Aug 03, 2015
3.535
3.604
3.475
3.475
21,564
-0.05(-1.46%)
Jul 31, 2015
3.587
3.629
3.504
3.527
17,683
-0.09(-2.60%)
Jul 30, 2015
3.646
3.698
3.587
3.621
34,024
-0.07(-1.86%)
Jul 29, 2015
3.681
3.698
3.604
3.689
22,255
+0.02(+0.47%)
Jul 28, 2015
3.501
3.698
3.484
3.672
87,288
+0.17(+4.94%)
Jul 27, 2015
3.561
3.561
3.467
3.499
56,440
-0.04(-1.02%)
Jul 24, 2015
3.527
3.638
3.501
3.535
48,258
-0.03(-0.72%)
Jul 23, 2015
3.527
3.646
3.492
3.561
103,380
-0.03(-0.95%)
Jul 22, 2015
3.664
3.689
3.595
3.595
51,262
-0.13(-3.45%)
Jul 21, 2015
3.886
3.886
3.629
3.724
125,040
-0.14(-3.55%)
Jul 20, 2015
4.032
4.032
3.852
3.860
95,262
-0.21(-5.05%)
Jul 17, 2015
4.057
4.109
3.955
4.066
61,543
+0.00(+0.00%)
Jul 16, 2015
4.057
4.237
4.049
4.066
143,847
+0.07(+1.71%)
Jul 15, 2015
3.938
4.057
3.912
3.997
98,255
+0.08(+1.97%)
Jul 14, 2015
3.878
4.006
3.749
3.920
52,390
+0.09(+2.23%)
Jul 13, 2015
3.741
3.878
3.732
3.835
32,322
+0.13(+3.46%)
Jul 10, 2015
3.766
3.826
3.612
3.706
39,983
+0.01(+0.23%)
Jul 09, 2015
3.664
3.749
3.629
3.698
46,914
-0.01(-0.23%)
Jul 08, 2015
3.724
3.741
3.665
3.706
62,045
-0.10(-2.70%)
Jul 07, 2015
3.826
3.878
3.561
3.809
80,170
+0.01(+0.23%)
Jul 06, 2015
3.664
3.860
3.612
3.801
118,415
+0.07(+1.83%)
Jul 02, 2015
3.843
3.732
3.732
3.732
40,187
-0.09(-2.46%)
Jul 01, 2015
3.818
3.929
3.732
3.826
127,251
-0.04(-1.11%)
Jun 30, 2015
3.809
3.886
3.749
3.869
111,480
+0.06(+1.57%)
Jun 29, 2015
3.706
3.836
3.544
3.809
117,561
-0.04(-1.11%)
Jun 26, 2015
3.920
3.955
3.852
3.852
17,235
-0.10(-2.60%)
Jun 25, 2015
3.972
4.040
3.886
3.955
43,585
-0.07(-1.70%)
Jun 24, 2015
4.074
4.211
3.963
4.023
101,008
-0.09(-2.08%)
Jun 23, 2015
4.006
4.109
3.895
4.109
110,249
+0.16(+4.12%)
Jun 22, 2015
3.852
4.040
3.724
3.946
226,341
+0.14(+3.60%)
Jun 19, 2015
3.595
3.886
3.518
3.809
216,395
+0.17(+4.71%)
Jun 18, 2015
3.783
3.852
3.608
3.638
106,796
-0.12(-3.19%)
Jun 17, 2015
3.903
3.903
3.689
3.758
128,046
-0.17(-4.36%)
Jun 16, 2015
3.946
4.057
3.912
3.929
47,086
-0.07(-1.71%)
Jun 15, 2015
4.083
4.100
3.997
3.997
45,962
-0.16(-3.91%)
Jun 12, 2015
4.280
4.312
4.083
4.160
125,134
-0.18(-4.14%)
Jun 11, 2015
4.126
4.365
3.963
4.340
276,869
+0.19(+4.54%)
Jun 10, 2015
4.143
4.186
4.092
4.152
317,267
-0.04(-1.02%)
Jun 09, 2015
4.015
4.237
3.972
4.194
799,728
+0.17(+4.26%)
Jun 08, 2015
4.049
4.143
3.903
4.023
125,009
+0.00(+0.00%)
Jun 05, 2015
4.049
4.049
3.938
4.023
134,787
-0.06(-1.47%)
Jun 04, 2015
3.955
4.186
3.818
4.083
296,231
+0.10(+2.58%)
Jun 03, 2015
4.143
4.143
3.835
3.980
126,592
-0.16(-3.93%)
Jun 02, 2015
4.006
4.177
3.972
4.143
113,304
+0.13(+3.20%)
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.