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
Intellicheck Mobilisia
(NY:
IDN
)
N/A
UNCHANGED
Last Price
Updated:
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
1.880
2.030
1.880
2.030
26,937
+0.16(+8.64%)
May 27, 2016
1.810
1.869
1.869
1.869
8,400
+0.05(+2.66%)
May 26, 2016
1.890
1.890
1.820
1.820
2,685
-0.07(-3.60%)
May 25, 2016
1.940
1.940
1.870
1.888
13,316
-0.00(-0.11%)
May 24, 2016
1.900
1.920
1.880
1.890
17,656
-0.00(-0.18%)
May 23, 2016
1.860
1.910
1.860
1.893
6,926
-0.00(-0.11%)
May 20, 2016
1.880
1.940
1.860
1.895
37,324
+0.03(+1.80%)
May 19, 2016
1.850
1.870
1.830
1.862
7,085
-0.04(-2.00%)
May 18, 2016
1.850
1.920
1.828
1.900
41,754
+0.06(+3.26%)
May 17, 2016
1.880
1.880
1.800
1.840
12,692
-0.01(-0.54%)
May 16, 2016
1.840
1.980
1.660
1.850
53,388
+0.03(+1.65%)
May 13, 2016
1.580
1.720
1.580
1.820
79,829
+0.26(+16.67%)
May 12, 2016
1.740
1.870
1.560
1.560
35,562
-0.19(-10.86%)
May 11, 2016
1.879
1.879
1.700
1.750
9,885
-0.12(-6.42%)
May 10, 2016
1.900
1.910
1.720
1.870
29,398
+0.03(+1.63%)
May 09, 2016
1.840
1.880
1.821
1.840
13,121
-0.05(-2.65%)
May 06, 2016
1.850
1.890
1.805
1.890
15,744
+0.01(+0.53%)
May 05, 2016
2.080
2.090
1.750
1.880
104,081
-0.26(-12.15%)
May 04, 2016
1.880
2.140
1.870
2.140
44,942
+0.26(+13.83%)
May 03, 2016
1.950
1.950
1.880
1.880
8,626
-0.07(-3.59%)
May 02, 2016
1.920
2.000
1.880
1.950
8,216
-0.03(-1.52%)
Apr 29, 2016
1.950
2.020
1.945
1.980
33,052
+0.05(+2.59%)
Apr 28, 2016
1.960
2.030
1.900
1.930
16,573
-0.03(-1.53%)
Apr 27, 2016
2.040
2.070
1.950
1.960
55,688
-0.04(-2.00%)
Apr 26, 2016
1.820
2.200
1.820
2.000
345,900
+0.16(+8.70%)
Apr 25, 2016
1.880
1.880
1.810
1.840
40,427
-0.03(-1.60%)
Apr 22, 2016
1.750
1.890
1.750
1.870
33,761
+0.12(+6.86%)
Apr 21, 2016
1.900
1.940
1.730
1.750
24,688
-0.15(-7.89%)
Apr 20, 2016
1.900
1.980
1.900
1.900
92,107
-0.01(-0.52%)
Apr 19, 2016
1.763
1.990
1.763
1.910
137,886
+0.15(+8.52%)
Apr 18, 2016
1.700
1.895
1.700
1.760
124,594
+0.06(+3.53%)
Apr 15, 2016
1.670
1.700
1.650
1.700
38,567
+0.05(+3.03%)
Apr 14, 2016
1.620
1.680
1.620
1.650
18,850
+0.03(+1.85%)
Apr 13, 2016
1.550
1.700
1.530
1.620
35,064
+0.03(+1.89%)
Apr 12, 2016
1.530
1.590
1.530
1.590
3,231
+0.03(+1.92%)
Apr 11, 2016
1.560
1.710
1.500
1.560
8,463
-0.04(-2.50%)
Apr 08, 2016
1.630
1.650
1.530
1.600
27,230
-0.01(-0.62%)
Apr 07, 2016
1.510
1.720
1.510
1.610
24,445
+0.10(+6.70%)
Apr 06, 2016
1.731
1.731
1.500
1.509
75,171
-0.16(-9.65%)
Apr 05, 2016
1.650
1.750
1.650
1.670
67,139
+0.05(+3.09%)
Apr 04, 2016
1.560
1.950
1.560
1.620
184,625
+0.05(+3.18%)
Apr 01, 2016
1.630
1.650
1.538
1.570
58,887
-0.03(-1.88%)
Mar 31, 2016
1.550
1.640
1.450
1.600
91,024
+0.06(+3.90%)
Mar 30, 2016
1.500
1.540
1.490
1.540
25,966
+0.07(+4.76%)
Mar 29, 2016
1.340
1.500
1.320
1.470
80,150
+0.14(+10.53%)
Mar 28, 2016
1.210
1.330
1.210
1.330
22,851
+0.04(+3.10%)
Mar 24, 2016
1.220
1.290
1.290
1.290
33,900
+0.06(+4.88%)
Mar 23, 2016
1.300
1.312
1.150
1.230
79,940
-0.07(-5.38%)
Mar 22, 2016
1.400
1.440
1.240
1.300
29,199
-0.10(-7.14%)
Mar 21, 2016
1.420
1.440
1.400
1.400
53,839
-0.04(-2.78%)
Mar 18, 2016
1.460
1.490
1.440
1.440
23,083
-0.02(-1.37%)
Mar 17, 2016
1.400
1.503
1.400
1.460
69,457
+0.04(+2.82%)
Mar 16, 2016
1.361
1.430
1.361
1.420
4,678
+0.06(+4.41%)
Mar 15, 2016
1.270
1.380
1.270
1.360
22,245
+0.06(+4.62%)
Mar 14, 2016
1.390
1.390
1.290
1.300
23,377
-0.01(-0.76%)
Mar 11, 2016
1.390
1.460
1.310
1.310
33,752
-0.06(-4.38%)
Mar 10, 2016
1.250
1.380
1.250
1.370
77,391
+0.12(+9.60%)
Mar 09, 2016
1.230
1.280
1.180
1.250
34,912
+0.06(+5.04%)
Mar 08, 2016
1.230
1.250
1.190
1.190
57,208
+0.01(+0.85%)
Mar 07, 2016
1.150
1.300
1.100
1.180
84,600
+0.02(+1.72%)
Mar 04, 2016
1.190
1.190
1.150
1.160
53,780
+0.00(+0.00%)
Mar 03, 2016
1.160
1.170
1.100
1.160
14,924
+0.03(+2.65%)
Mar 02, 2016
1.100
1.180
1.100
1.130
45,522
+0.08(+7.62%)
Mar 01, 2016
0.9243
1.105
0.9243
1.050
20,543
+0.09(+9.38%)
Feb 29, 2016
0.9500
1.000
0.9300
0.9600
23,814
-0.04(-4.00%)
Feb 26, 2016
0.9200
1.020
0.9200
1.000
15,589
-0.01(-0.99%)
Feb 25, 2016
1.010
1.040
0.9900
1.010
17,706
-0.00(-0.03%)
Feb 24, 2016
0.9800
1.030
0.9100
1.010
19,191
+0.03(+3.09%)
Feb 23, 2016
1.000
1.050
0.9600
0.9800
30,895
-0.04(-3.92%)
Feb 22, 2016
0.9849
1.040
0.9849
1.020
23,147
+0.06(+5.70%)
Feb 19, 2016
0.9600
1.045
0.9599
0.9650
32,947
-0.03(-2.53%)
Feb 18, 2016
0.9600
0.9989
0.9600
0.9900
10,895
+0.00(+0.00%)
Feb 17, 2016
0.9700
1.000
0.9640
0.9900
19,960
+0.00(+0.00%)
Feb 16, 2016
0.9515
1.000
0.9100
0.9900
3,606
+0.04(+4.21%)
Feb 12, 2016
0.9500
0.9500
0.9500
0.9500
37,400
+0.05(+5.56%)
Feb 11, 2016
0.8200
1.000
0.8200
0.9000
38,533
+0.05(+5.88%)
Feb 10, 2016
0.9715
0.9878
0.8400
0.8500
24,723
-0.09(-9.57%)
Feb 09, 2016
0.9940
0.9950
0.9400
0.9400
3,616
-0.05(-5.05%)
Feb 08, 2016
0.9601
1.010
0.9500
0.9900
33,919
+0.01(+1.02%)
Feb 05, 2016
1.030
1.030
0.9800
0.9800
3,263
-0.04(-3.92%)
Feb 04, 2016
1.041
1.041
1.006
1.020
6,598
+0.03(+3.03%)
Feb 03, 2016
1.010
1.090
0.9800
0.9900
4,583
-0.04(-3.88%)
Feb 02, 2016
1.020
1.040
1.020
1.030
17,031
-0.01(-0.96%)
Feb 01, 2016
1.000
1.070
0.9520
1.040
49,204
+0.04(+4.00%)
Jan 29, 2016
1.002
1.070
1.000
1.000
17,922
-0.02(-1.96%)
Jan 28, 2016
1.020
1.053
1.000
1.020
17,536
+0.01(+0.57%)
Jan 27, 2016
1.000
1.030
1.000
1.014
8,417
-0.02(-1.53%)
Jan 26, 2016
1.050
1.070
1.020
1.030
13,426
-0.02(-1.90%)
Jan 25, 2016
1.080
1.100
1.050
1.050
8,968
-0.06(-5.41%)
Jan 22, 2016
1.150
1.160
1.110
1.110
17,637
-0.04(-3.47%)
Jan 21, 2016
1.090
1.150
1.080
1.150
11,235
+0.06(+5.50%)
Jan 20, 2016
1.020
1.090
1.000
1.090
30,431
+0.01(+0.93%)
Jan 19, 2016
1.050
1.090
1.050
1.080
11,426
+0.03(+2.86%)
Jan 15, 2016
1.080
1.050
1.050
1.050
34,700
-0.06(-5.41%)
Jan 14, 2016
1.110
1.140
1.100
1.110
5,330
+0.02(+1.83%)
Jan 13, 2016
1.160
1.160
1.090
1.090
9,130
-0.10(-8.40%)
Jan 12, 2016
1.100
1.190
1.070
1.190
54,342
+0.06(+5.31%)
Jan 11, 2016
1.100
1.210
1.100
1.130
21,690
-0.00(-0.05%)
Jan 08, 2016
1.200
1.200
1.120
1.131
18,345
-0.04(-3.37%)
Jan 07, 2016
1.290
1.290
1.110
1.170
20,274
-0.08(-6.40%)
Jan 06, 2016
1.105
1.250
1.060
1.250
71,233
+0.15(+13.64%)
Jan 05, 2016
1.180
1.270
1.070
1.100
96,713
-0.07(-5.98%)
Jan 04, 2016
1.050
1.200
1.050
1.170
62,787
+0.07(+6.36%)
Dec 31, 2015
1.050
1.100
1.100
1.100
63,600
-0.00(-0.15%)
Dec 30, 2015
1.065
1.110
1.010
1.102
47,854
+0.01(+1.06%)
Dec 29, 2015
1.110
1.290
1.090
1.090
88,582
-0.06(-5.22%)
Dec 28, 2015
1.180
1.190
1.080
1.150
64,732
+0.03(+2.68%)
Dec 24, 2015
1.200
1.120
1.120
1.120
11,000
-0.05(-4.27%)
Dec 23, 2015
0.9800
1.170
0.9800
1.170
96,908
+0.07(+6.36%)
Dec 22, 2015
1.020
1.110
0.9900
1.100
125,025
+0.05(+4.76%)
Dec 21, 2015
1.060
1.150
1.030
1.050
33,087
+0.02(+1.94%)
Dec 18, 2015
0.9800
1.070
0.9300
1.030
210,678
+0.00(+0.00%)
Dec 17, 2015
1.010
1.060
0.9001
1.030
82,903
+0.01(+0.98%)
Dec 16, 2015
0.9400
1.030
0.8899
1.020
84,209
+0.06(+6.25%)
Dec 15, 2015
0.9000
1.000
0.9000
0.9600
72,329
+0.01(+1.05%)
Dec 14, 2015
0.9905
0.9905
0.9500
0.9500
14,742
-0.01(-1.04%)
Dec 11, 2015
1.000
1.050
0.9500
0.9600
45,007
-0.05(-4.95%)
Dec 10, 2015
0.9980
1.050
0.9000
1.010
180,774
+0.03(+3.06%)
Dec 09, 2015
0.8806
1.000
0.8700
0.9800
168,611
+0.13(+15.29%)
Dec 08, 2015
0.8800
0.9189
0.7713
0.8500
116,882
+0.02(+2.41%)
Dec 07, 2015
0.8500
0.9100
0.8200
0.8300
55,691
-0.08(-8.79%)
Dec 04, 2015
0.8600
0.9100
0.8400
0.9100
80,637
+0.05(+5.89%)
Dec 03, 2015
0.9000
0.9000
0.8500
0.8594
14,631
-0.02(-2.34%)
Dec 02, 2015
0.8900
0.8900
0.8450
0.8800
54,593
-0.01(-1.12%)
Dec 01, 2015
0.8700
0.8900
0.8700
0.8900
14,648
-0.01(-1.11%)
Nov 30, 2015
0.8600
0.9400
0.8600
0.9000
58,847
-0.00(-0.48%)
Nov 27, 2015
0.9800
0.9800
0.9000
0.9043
34,133
-0.03(-3.28%)
Nov 25, 2015
1.000
0.9350
0.9350
0.9350
27,000
-0.05(-5.56%)
Nov 24, 2015
0.9500
1.000
0.9500
0.9900
22,159
-0.01(-1.00%)
Nov 23, 2015
1.010
1.100
0.9900
1.000
69,235
-0.02(-1.96%)
Nov 20, 2015
1.040
1.180
0.9999
1.020
118,849
-0.02(-1.92%)
Nov 19, 2015
0.9600
1.100
0.8597
1.040
95,094
+0.10(+10.64%)
Nov 18, 2015
0.9600
0.9700
0.9300
0.9400
24,769
-0.04(-4.08%)
Nov 17, 2015
0.9700
1.030
0.8800
0.9800
5,760
+0.00(+0.00%)
Nov 16, 2015
0.9500
1.023
0.9100
0.9800
84,031
+0.08(+8.89%)
Nov 13, 2015
0.9400
0.9900
0.9000
0.9000
26,017
+0.00(+0.00%)
Nov 12, 2015
0.9500
0.9500
0.9000
0.9000
24,445
-0.03(-3.23%)
Nov 11, 2015
1.020
1.020
0.9000
0.9300
11,277
-0.07(-7.00%)
Nov 10, 2015
1.000
1.050
0.9500
1.000
48,487
-0.03(-2.91%)
Nov 09, 2015
1.070
1.120
1.010
1.030
26,675
-0.03(-2.83%)
Nov 06, 2015
1.140
1.150
1.060
1.060
5,005
-0.02(-1.85%)
Nov 05, 2015
1.043
1.100
1.020
1.080
9,785
+0.04(+3.85%)
Nov 04, 2015
1.120
1.220
1.030
1.040
127,325
-0.02(-1.89%)
Nov 03, 2015
1.050
1.150
0.9900
1.060
152,181
+0.03(+2.92%)
Nov 02, 2015
1.010
1.034
1.000
1.030
4,922
+0.02(+1.97%)
Oct 30, 2015
1.040
1.090
1.000
1.010
8,689
+0.01(+0.80%)
Oct 29, 2015
1.020
1.028
1.002
1.002
3,936
+0.03(+3.18%)
Oct 28, 2015
1.000
1.030
0.9500
0.9711
20,770
-0.04(-3.85%)
Oct 27, 2015
1.020
1.030
1.000
1.010
2,862
-0.01(-0.98%)
Oct 26, 2015
1.000
1.040
1.000
1.020
1,259
-0.02(-1.92%)
Oct 23, 2015
1.030
1.063
1.000
1.040
23,814
+0.02(+1.96%)
Oct 22, 2015
1.020
1.070
1.020
1.020
41,666
+0.03(+3.03%)
Oct 21, 2015
1.030
1.030
0.9900
0.9900
4,964
+0.00(+0.00%)
Oct 20, 2015
1.040
1.060
0.9660
0.9900
31,571
-0.10(-9.15%)
Oct 19, 2015
1.100
1.120
1.060
1.090
6,365
+0.01(+0.90%)
Oct 16, 2015
1.030
1.080
1.010
1.080
28,139
+0.04(+3.85%)
Oct 15, 2015
1.080
1.080
1.020
1.040
2,360
-0.03(-2.79%)
Oct 14, 2015
1.097
1.100
1.030
1.070
7,455
-0.02(-1.84%)
Oct 13, 2015
1.150
1.150
1.040
1.090
9,906
+0.09(+9.00%)
Oct 12, 2015
0.9628
1.000
0.9600
1.000
12,891
+0.03(+3.09%)
Oct 09, 2015
1.050
1.100
0.9700
0.9700
38,845
-0.10(-9.35%)
Oct 08, 2015
0.9600
1.080
0.9600
1.070
19,049
+0.12(+12.04%)
Oct 07, 2015
1.000
1.000
0.9301
0.9550
22,551
+0.01(+0.53%)
Oct 06, 2015
1.020
1.020
0.9100
0.9500
24,526
-0.05(-4.95%)
Oct 05, 2015
0.8200
1.053
0.8200
0.9995
17,991
+0.17(+20.41%)
Oct 02, 2015
0.8200
0.8348
0.7500
0.8301
56,278
+0.01(+1.23%)
Oct 01, 2015
0.8701
0.9695
0.8200
0.8200
17,907
-0.08(-8.89%)
Sep 30, 2015
0.9200
0.9200
0.8700
0.9000
33,860
+0.02(+1.72%)
Sep 29, 2015
0.9699
0.9699
0.8800
0.8848
6,619
-0.06(-5.87%)
Sep 28, 2015
1.021
1.021
0.9300
0.9400
13,295
-0.06(-6.00%)
Sep 25, 2015
1.080
1.080
1.000
1.000
9,022
-0.02(-1.96%)
Sep 24, 2015
1.030
1.040
1.010
1.020
11,540
-0.04(-3.77%)
Sep 23, 2015
1.057
1.080
1.016
1.060
13,155
+0.03(+2.91%)
Sep 22, 2015
1.020
1.040
1.003
1.030
13,066
-0.01(-0.96%)
Sep 21, 2015
1.080
1.100
1.040
1.040
6,680
-0.03(-2.80%)
Sep 18, 2015
1.110
1.110
1.000
1.070
42,847
-0.03(-2.73%)
Sep 17, 2015
1.120
1.150
1.080
1.100
14,518
-0.02(-1.79%)
Sep 16, 2015
1.110
1.180
1.080
1.120
55,540
+0.03(+2.75%)
Sep 15, 2015
1.196
1.196
1.080
1.090
10,900
-0.06(-5.22%)
Sep 14, 2015
1.070
1.160
1.070
1.150
24,099
+0.07(+6.48%)
Sep 11, 2015
1.180
1.180
1.040
1.080
24,505
-0.13(-10.74%)
Sep 10, 2015
1.150
1.210
1.090
1.210
30,010
+0.03(+2.54%)
Sep 09, 2015
1.290
1.290
1.150
1.180
20,751
-0.06(-4.84%)
Sep 08, 2015
1.180
1.250
1.180
1.240
17,025
+0.06(+5.08%)
Sep 04, 2015
1.250
1.180
1.180
1.180
40,500
-0.01(-0.84%)
Sep 03, 2015
1.117
1.250
1.117
1.190
145,202
+0.14(+13.33%)
Sep 02, 2015
1.090
1.100
1.050
1.050
4,391
+0.02(+1.94%)
Sep 01, 2015
1.070
1.080
1.002
1.030
20,479
-0.03(-2.82%)
Aug 31, 2015
1.100
1.100
1.050
1.060
22,052
-0.03(-2.76%)
Aug 28, 2015
1.120
1.150
1.090
1.090
11,692
-0.02(-1.80%)
Aug 27, 2015
1.030
1.120
1.030
1.110
30,229
+0.06(+5.72%)
Aug 26, 2015
1.080
1.090
1.036
1.050
25,056
+0.01(+0.96%)
Aug 25, 2015
1.040
1.040
1.000
1.040
55,056
+0.04(+3.98%)
Aug 24, 2015
0.9800
1.040
0.9700
1.000
69,079
-0.01(-0.98%)
Aug 21, 2015
1.000
1.060
0.9000
1.010
72,353
-0.05(-4.72%)
Aug 20, 2015
1.125
1.160
1.060
1.060
29,977
-0.10(-8.62%)
Aug 19, 2015
1.090
1.240
1.090
1.160
31,682
+0.01(+0.87%)
Aug 18, 2015
1.080
1.200
1.000
1.150
608,891
-0.19(-14.18%)
Aug 17, 2015
1.320
1.400
1.250
1.340
32,826
+0.09(+7.20%)
Aug 14, 2015
1.490
1.540
1.226
1.250
102,090
-0.19(-13.19%)
Aug 13, 2015
1.290
1.450
1.290
1.440
65,462
+0.16(+12.50%)
Aug 12, 2015
1.200
1.280
1.200
1.280
28,894
+0.13(+11.30%)
Aug 11, 2015
1.130
1.160
1.130
1.150
14,149
+0.00(+0.00%)
Aug 10, 2015
1.131
1.170
1.120
1.150
45,950
+0.02(+1.77%)
Aug 07, 2015
1.090
1.150
1.090
1.130
19,594
+0.05(+4.63%)
Aug 06, 2015
1.060
1.089
1.020
1.080
105,098
+0.04(+3.85%)
Aug 05, 2015
1.000
1.090
0.9500
1.040
57,153
+0.08(+8.33%)
Aug 04, 2015
0.9001
0.9799
0.8802
0.9600
38,383
+0.08(+9.09%)
Aug 03, 2015
0.8200
0.8999
0.8200
0.8800
9,284
+0.02(+2.31%)
Jul 31, 2015
0.9301
0.9598
0.8500
0.8601
25,689
-0.05(-5.49%)
Jul 30, 2015
0.9000
0.9500
0.7733
0.9101
39,479
-0.07(-6.83%)
Jul 29, 2015
0.9500
0.9900
0.9300
0.9768
22,504
+0.03(+2.82%)
Jul 28, 2015
1.060
1.060
0.9500
0.9500
18,521
-0.05(-4.99%)
Jul 27, 2015
1.070
1.070
0.9500
0.9999
72,041
+0.01(+1.00%)
Jul 24, 2015
1.160
1.160
0.9800
0.9900
42,313
-0.20(-16.81%)
Jul 23, 2015
0.9870
1.350
0.9800
1.190
215,835
+0.25(+26.60%)
Jul 22, 2015
1.020
1.020
0.9100
0.9400
66,622
-0.12(-11.32%)
Jul 21, 2015
1.050
1.150
1.050
1.060
24,239
-0.03(-2.75%)
Jul 20, 2015
1.150
1.150
1.037
1.090
18,762
-0.09(-7.63%)
Jul 17, 2015
1.250
1.250
1.080
1.180
44,503
-0.08(-6.35%)
Jul 16, 2015
1.260
1.260
1.210
1.260
5,383
+0.00(+0.00%)
Jul 15, 2015
1.230
1.290
1.230
1.260
11,153
+0.01(+0.80%)
Jul 14, 2015
1.222
1.260
1.222
1.250
5,565
+0.02(+1.63%)
Jul 13, 2015
1.230
1.230
1.210
1.230
7,763
-0.01(-0.81%)
Jul 10, 2015
1.290
1.320
1.210
1.240
15,333
-0.04(-3.13%)
Jul 09, 2015
1.280
1.290
1.207
1.280
15,706
+0.03(+2.40%)
Jul 08, 2015
1.270
1.340
1.230
1.250
33,448
-0.05(-3.85%)
Jul 07, 2015
1.290
1.340
1.250
1.300
25,015
+0.01(+0.78%)
Jul 06, 2015
1.300
1.320
1.250
1.290
18,610
-0.06(-4.44%)
Jul 02, 2015
1.280
1.350
1.350
1.350
18,800
+0.07(+5.47%)
Jul 01, 2015
1.440
1.440
1.270
1.280
45,092
-0.10(-7.25%)
Jun 30, 2015
1.401
1.440
1.380
1.380
13,528
+0.01(+0.73%)
Jun 29, 2015
1.470
1.470
1.370
1.370
11,695
-0.08(-5.52%)
Jun 26, 2015
1.470
1.470
1.450
1.450
3,145
+0.00(+0.00%)
Jun 25, 2015
1.412
1.480
1.380
1.450
42,917
+0.03(+2.11%)
Jun 24, 2015
1.410
1.450
1.410
1.420
21,723
+0.04(+2.90%)
Jun 23, 2015
1.372
1.430
1.372
1.380
18,937
+0.00(+0.00%)
Jun 22, 2015
1.390
1.450
1.350
1.380
69,858
+0.04(+2.99%)
Jun 19, 2015
1.500
1.500
1.320
1.340
107,190
-0.14(-9.52%)
Jun 18, 2015
1.450
1.610
1.420
1.481
536,692
+0.03(+2.14%)
Jun 17, 2015
1.450
1.510
1.450
1.450
35,548
+0.00(+0.00%)
Jun 16, 2015
1.500
1.500
1.450
1.450
22,527
-0.02(-1.36%)
Jun 15, 2015
1.454
1.520
1.420
1.470
19,237
-0.03(-2.14%)
Jun 12, 2015
1.580
1.600
1.451
1.502
13,359
+0.00(+0.15%)
Jun 11, 2015
1.550
1.550
1.500
1.500
9,193
-0.07(-4.45%)
Jun 10, 2015
1.596
1.640
1.482
1.570
21,606
+0.04(+2.61%)
Jun 09, 2015
1.600
1.570
1.530
1.530
18,748
-0.04(-2.55%)
Jun 08, 2015
1.504
1.580
1.504
1.570
10,632
+0.03(+1.95%)
Jun 05, 2015
1.490
1.550
1.490
1.540
8,551
+0.05(+3.35%)
Jun 04, 2015
1.500
1.510
1.460
1.490
9,019
-0.01(-0.67%)
Jun 03, 2015
1.470
1.570
1.470
1.500
34,768
+0.07(+4.90%)
Jun 02, 2015
1.400
1.470
1.390
1.430
20,661
+0.01(+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.