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
USD Partners LP
(NY:
USDP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 15, 2023
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
4.785
4.935
4.762
4.879
45,213
+0.06(+1.17%)
May 27, 2016
4.963
4.822
4.822
4.822
98,034
-0.21(-4.10%)
May 26, 2016
5.057
5.146
4.874
5.029
109,631
-0.16(-3.16%)
May 25, 2016
5.257
5.257
5.066
5.192
87,378
+0.03(+0.54%)
May 24, 2016
5.075
5.267
4.963
5.164
69,715
+0.13(+2.60%)
May 23, 2016
5.141
5.141
5.000
5.033
54,042
-0.12(-2.36%)
May 20, 2016
5.047
5.274
4.991
5.155
69,044
+0.07(+1.38%)
May 19, 2016
4.874
5.220
4.869
5.085
117,455
+0.16(+3.23%)
May 18, 2016
5.197
5.291
4.917
4.926
72,398
-0.27(-5.23%)
May 17, 2016
5.618
5.618
5.197
5.197
94,087
-0.40(-7.19%)
May 16, 2016
5.150
5.618
5.010
5.600
238,879
+0.50(+9.72%)
May 13, 2016
4.986
5.146
4.897
5.103
63,410
+0.13(+2.54%)
May 12, 2016
4.940
5.010
4.855
4.977
141,551
+0.12(+2.51%)
May 11, 2016
4.705
5.033
4.705
4.855
90,285
+0.09(+1.87%)
May 10, 2016
4.724
5.057
4.705
4.766
224,692
+0.06(+1.19%)
May 09, 2016
5.057
5.085
4.499
4.710
121,020
-0.41(-7.96%)
May 06, 2016
4.916
5.150
4.687
5.117
185,075
+0.22(+4.39%)
May 05, 2016
4.556
4.916
4.471
4.902
141,588
+0.42(+9.49%)
May 04, 2016
4.377
4.519
4.259
4.477
144,547
+0.15(+3.35%)
May 03, 2016
4.423
4.473
3.928
4.332
222,458
-0.12(-2.75%)
May 02, 2016
4.609
4.650
4.423
4.455
144,399
-0.20(-4.29%)
Apr 29, 2016
4.346
4.708
4.337
4.654
237,989
+0.37(+8.57%)
Apr 28, 2016
4.314
4.368
4.269
4.287
41,909
-0.05(-1.15%)
Apr 27, 2016
4.332
4.423
4.290
4.337
85,127
+0.05(+1.16%)
Apr 26, 2016
4.300
4.377
4.264
4.287
89,606
+0.01(+0.21%)
Apr 25, 2016
4.327
4.468
4.269
4.278
40,047
-0.02(-0.53%)
Apr 22, 2016
4.327
4.373
4.262
4.300
130,661
-0.01(-0.32%)
Apr 21, 2016
4.355
4.491
4.259
4.314
100,126
-0.09(-1.96%)
Apr 20, 2016
4.232
4.486
4.232
4.400
172,482
+0.17(+4.08%)
Apr 19, 2016
4.137
4.264
4.128
4.228
94,956
+0.14(+3.44%)
Apr 18, 2016
3.928
4.182
3.886
4.087
67,651
+0.10(+2.39%)
Apr 15, 2016
4.196
4.196
3.892
3.992
157,311
-0.20(-4.81%)
Apr 14, 2016
4.246
4.298
4.173
4.194
97,260
-0.05(-1.23%)
Apr 13, 2016
4.019
4.246
3.996
4.246
174,905
+0.27(+6.85%)
Apr 12, 2016
3.765
3.992
3.756
3.974
181,673
+0.23(+6.18%)
Apr 11, 2016
3.765
3.883
3.742
3.742
184,420
-0.01(-0.36%)
Apr 08, 2016
3.756
3.937
3.720
3.756
228,342
+0.08(+2.22%)
Apr 07, 2016
3.638
3.738
3.638
3.674
114,947
-0.01(-0.25%)
Apr 06, 2016
3.633
3.701
3.584
3.683
138,418
+0.09(+2.53%)
Apr 05, 2016
3.629
3.643
3.584
3.593
104,288
-0.07(-1.98%)
Apr 04, 2016
3.697
3.733
3.665
3.665
63,123
-0.05(-1.22%)
Apr 01, 2016
3.711
3.756
3.633
3.711
43,583
-0.05(-1.45%)
Mar 31, 2016
3.729
3.792
3.688
3.765
16,450
+0.05(+1.47%)
Mar 30, 2016
3.815
3.856
3.706
3.711
26,637
-0.05(-1.45%)
Mar 29, 2016
3.738
3.765
3.677
3.765
15,883
-0.05(-1.43%)
Mar 28, 2016
3.770
3.819
3.602
3.819
39,484
+0.05(+1.20%)
Mar 24, 2016
3.883
3.774
3.774
3.774
89,062
-0.16(-4.04%)
Mar 23, 2016
3.833
3.933
3.810
3.933
63,569
+0.10(+2.48%)
Mar 22, 2016
3.819
3.897
3.792
3.838
46,288
+0.05(+1.32%)
Mar 21, 2016
3.892
3.928
3.733
3.788
152,360
-0.07(-1.88%)
Mar 18, 2016
3.897
3.946
3.833
3.860
63,730
+0.07(+1.92%)
Mar 17, 2016
3.692
3.951
3.620
3.788
159,584
+0.13(+3.60%)
Mar 16, 2016
3.493
3.715
3.427
3.656
44,374
+0.25(+7.47%)
Mar 15, 2016
3.361
3.438
3.339
3.402
83,689
+0.05(+1.35%)
Mar 14, 2016
3.370
3.466
3.343
3.357
56,523
-0.08(-2.25%)
Mar 11, 2016
3.352
3.479
3.289
3.434
104,092
+0.08(+2.30%)
Mar 10, 2016
3.475
3.488
3.217
3.357
63,225
+0.05(+1.51%)
Mar 09, 2016
3.398
3.398
3.261
3.307
74,318
+0.02(+0.55%)
Mar 08, 2016
3.330
3.330
3.230
3.289
26,526
+0.00(+0.14%)
Mar 07, 2016
3.289
3.389
3.180
3.284
142,161
+0.00(+0.14%)
Mar 04, 2016
3.193
3.266
3.184
3.280
143,460
+0.07(+2.26%)
Mar 03, 2016
3.173
3.207
3.112
3.207
103,574
+0.07(+2.32%)
Mar 02, 2016
3.130
3.175
3.089
3.134
148,594
+0.02(+0.73%)
Mar 01, 2016
3.175
3.175
3.085
3.112
53,276
-0.06(-2.00%)
Feb 29, 2016
3.076
3.175
3.062
3.175
33,294
+0.15(+5.11%)
Feb 26, 2016
2.953
3.057
2.949
3.021
60,291
+0.12(+4.23%)
Feb 25, 2016
2.794
3.108
2.772
2.899
651,350
+0.16(+5.79%)
Feb 24, 2016
2.608
2.785
2.445
2.740
73,566
+0.08(+3.07%)
Feb 23, 2016
2.735
2.844
2.608
2.658
309,497
-0.14(-5.02%)
Feb 22, 2016
2.767
2.903
2.767
2.799
55,487
+0.06(+2.32%)
Feb 19, 2016
2.849
2.858
2.699
2.735
85,759
-0.13(-4.44%)
Feb 18, 2016
2.930
2.949
2.835
2.862
30,746
-0.03(-0.94%)
Feb 17, 2016
2.785
2.908
2.785
2.890
102,099
+0.05(+1.60%)
Feb 16, 2016
2.885
2.967
2.817
2.844
88,530
-0.04(-1.42%)
Feb 12, 2016
2.799
2.885
2.885
2.885
38,137
+0.15(+5.47%)
Feb 11, 2016
2.853
2.858
2.514
2.735
48,893
-0.12(-4.13%)
Feb 10, 2016
2.958
3.024
2.767
2.853
122,140
-0.10(-3.53%)
Feb 09, 2016
3.140
3.148
2.774
2.958
245,204
-0.22(-6.96%)
Feb 08, 2016
3.274
3.318
3.013
3.179
78,591
-0.10(-2.91%)
Feb 05, 2016
3.209
3.372
3.209
3.274
54,159
+0.10(+3.00%)
Feb 04, 2016
3.170
3.252
3.040
3.179
116,569
+0.08(+2.52%)
Feb 03, 2016
3.118
3.251
2.914
3.101
160,860
+0.04(+1.42%)
Feb 02, 2016
3.144
3.517
2.992
3.057
1,542,395
-0.17(-5.24%)
Feb 01, 2016
3.278
3.322
3.094
3.226
178,032
-0.11(-3.38%)
Jan 29, 2016
3.105
3.352
3.105
3.339
122,535
+0.26(+8.45%)
Jan 28, 2016
2.966
3.122
2.888
3.079
130,815
+0.24(+8.40%)
Jan 27, 2016
2.867
3.010
2.762
2.840
112,698
+0.00(+0.15%)
Jan 26, 2016
2.801
2.901
2.671
2.836
65,684
+0.16(+5.83%)
Jan 25, 2016
2.606
3.008
2.606
2.680
68,848
-0.01(-0.32%)
Jan 22, 2016
2.481
2.748
2.481
2.689
70,513
+0.29(+12.12%)
Jan 21, 2016
2.155
2.450
2.155
2.398
80,802
+0.17(+7.59%)
Jan 20, 2016
2.259
2.420
2.047
2.229
194,582
-0.02(-0.77%)
Jan 19, 2016
2.363
2.463
2.073
2.246
129,026
-0.20(-8.32%)
Jan 15, 2016
2.337
2.450
2.450
2.450
53,036
-0.07(-2.76%)
Jan 14, 2016
2.420
2.559
2.298
2.520
126,515
+0.09(+3.66%)
Jan 13, 2016
2.641
2.793
2.309
2.431
1,355,145
-0.12(-4.68%)
Jan 12, 2016
2.797
2.823
2.515
2.550
175,159
-0.20(-7.26%)
Jan 11, 2016
2.895
2.905
2.702
2.749
131,161
-0.22(-7.31%)
Jan 08, 2016
2.867
2.997
2.840
2.966
129,289
+0.13(+4.59%)
Jan 07, 2016
3.079
3.090
2.819
2.836
91,870
-0.28(-8.91%)
Jan 06, 2016
3.226
3.326
3.053
3.114
95,103
-0.17(-5.28%)
Jan 05, 2016
3.396
3.396
3.062
3.287
292,865
-0.08(-2.32%)
Jan 04, 2016
3.101
3.396
3.101
3.365
162,499
+0.23(+7.18%)
Dec 31, 2015
2.945
3.140
3.140
3.140
351,194
+0.20(+6.94%)
Dec 30, 2015
2.788
2.962
2.775
2.936
101,422
+0.12(+4.31%)
Dec 29, 2015
2.992
3.053
2.754
2.814
197,685
-0.23(-7.55%)
Dec 28, 2015
3.244
3.244
2.971
3.044
510,442
-0.14(-4.36%)
Dec 24, 2015
3.218
3.183
3.183
3.183
58,570
-0.03(-1.08%)
Dec 23, 2015
2.862
3.263
2.840
3.218
412,064
+0.36(+12.59%)
Dec 22, 2015
2.749
2.884
2.702
2.858
397,055
+0.19(+7.15%)
Dec 21, 2015
2.719
2.719
2.602
2.667
128,228
+0.05(+1.82%)
Dec 18, 2015
2.819
2.840
2.606
2.619
223,065
-0.15(-5.33%)
Dec 17, 2015
2.975
3.083
2.767
2.767
139,440
-0.27(-8.86%)
Dec 16, 2015
2.979
3.153
2.936
3.036
141,381
-0.03(-1.13%)
Dec 15, 2015
3.027
3.144
2.710
3.070
202,111
+0.08(+2.76%)
Dec 14, 2015
3.209
3.209
2.942
2.988
145,691
-0.29(-8.86%)
Dec 11, 2015
3.456
3.530
3.252
3.278
167,392
-0.19(-5.50%)
Dec 10, 2015
3.305
3.677
3.288
3.469
165,324
+0.00(+0.00%)
Dec 09, 2015
3.599
3.651
3.339
3.469
184,648
-0.02(-0.62%)
Dec 08, 2015
3.248
3.530
3.153
3.491
213,447
+0.24(+7.33%)
Dec 07, 2015
3.968
3.968
3.205
3.252
333,556
-0.72(-18.03%)
Dec 04, 2015
3.968
4.042
3.903
3.968
272,423
-0.05(-1.29%)
Dec 03, 2015
4.141
4.237
3.773
4.020
450,066
-0.06(-1.49%)
Dec 02, 2015
4.293
4.376
4.046
4.081
150,266
-0.23(-5.33%)
Dec 01, 2015
4.402
4.402
4.311
4.311
50,437
-0.05(-1.19%)
Nov 30, 2015
4.341
4.397
4.324
4.363
205,848
+0.00(+0.00%)
Nov 27, 2015
4.345
4.371
4.280
4.363
45,346
-0.02(-0.49%)
Nov 25, 2015
4.259
4.384
4.384
4.384
66,180
+0.04(+0.90%)
Nov 24, 2015
4.367
4.384
4.292
4.345
27,671
-0.01(-0.20%)
Nov 23, 2015
4.406
4.423
4.293
4.354
76,524
+0.01(+0.20%)
Nov 20, 2015
4.462
4.493
4.341
4.345
83,433
-0.04(-0.89%)
Nov 19, 2015
4.510
4.640
4.380
4.384
151,663
-0.04(-0.88%)
Nov 18, 2015
4.410
4.510
4.341
4.423
135,045
+0.02(+0.49%)
Nov 17, 2015
4.263
4.457
4.263
4.402
110,514
+0.14(+3.26%)
Nov 16, 2015
4.016
4.268
4.016
4.263
168,038
+0.29(+7.43%)
Nov 13, 2015
4.016
4.080
3.951
3.968
134,669
-0.07(-1.82%)
Nov 12, 2015
4.033
4.120
3.951
4.042
76,866
-0.16(-3.82%)
Nov 11, 2015
4.185
4.211
4.046
4.202
108,923
+0.00(+0.00%)
Nov 10, 2015
4.124
4.319
4.003
4.202
85,172
+0.00(+0.10%)
Nov 09, 2015
4.293
4.318
4.172
4.198
141,098
+0.12(+2.98%)
Nov 06, 2015
4.120
4.120
3.907
4.076
142,836
-0.01(-0.32%)
Nov 05, 2015
4.393
4.402
4.072
4.089
143,392
-0.19(-4.34%)
Nov 04, 2015
4.380
4.502
4.178
4.275
591,893
-0.06(-1.36%)
Nov 03, 2015
4.313
4.536
4.107
4.334
933,184
+0.31(+7.64%)
Nov 02, 2015
3.812
4.094
3.706
4.026
592,099
+0.31(+8.27%)
Oct 30, 2015
3.803
3.803
3.685
3.719
189,129
+0.02(+0.46%)
Oct 29, 2015
3.723
3.786
3.685
3.702
88,179
+0.03(+0.80%)
Oct 28, 2015
3.715
3.803
3.643
3.673
133,327
+0.01(+0.35%)
Oct 27, 2015
3.651
3.694
3.643
3.660
36,800
+0.00(+0.12%)
Oct 26, 2015
3.710
3.751
3.643
3.656
100,936
-0.05(-1.36%)
Oct 23, 2015
3.790
3.816
3.643
3.706
45,958
-0.11(-2.98%)
Oct 22, 2015
3.664
3.833
3.508
3.820
77,625
+0.18(+4.86%)
Oct 21, 2015
3.816
3.874
3.580
3.643
84,536
-0.14(-3.78%)
Oct 20, 2015
3.816
3.845
3.778
3.786
95,563
-0.05(-1.43%)
Oct 19, 2015
3.761
3.879
3.761
3.841
115,403
+0.15(+3.99%)
Oct 16, 2015
3.799
3.875
3.607
3.694
86,989
-0.09(-2.34%)
Oct 15, 2015
3.875
3.887
3.782
3.782
20,524
-0.12(-3.02%)
Oct 14, 2015
4.060
4.060
3.837
3.900
18,650
-0.16(-3.94%)
Oct 13, 2015
3.845
4.254
3.786
4.060
102,586
+0.22(+5.82%)
Oct 12, 2015
3.824
3.896
3.778
3.837
52,212
+0.02(+0.55%)
Oct 09, 2015
3.866
3.925
3.790
3.816
49,688
-0.05(-1.41%)
Oct 08, 2015
3.828
3.951
3.753
3.871
48,109
+0.02(+0.44%)
Oct 07, 2015
3.744
3.908
3.727
3.854
29,271
+0.09(+2.46%)
Oct 06, 2015
3.660
3.786
3.639
3.761
50,289
+0.24(+6.82%)
Oct 05, 2015
3.719
3.769
3.411
3.521
22,340
-0.20(-5.32%)
Oct 02, 2015
3.694
3.778
3.601
3.719
21,186
+0.10(+2.67%)
Oct 01, 2015
3.369
3.643
3.369
3.622
9,271
+0.25(+7.37%)
Sep 30, 2015
3.382
3.475
3.264
3.374
40,782
-0.01(-0.25%)
Sep 29, 2015
3.892
3.972
3.209
3.382
108,983
-0.51(-13.10%)
Sep 28, 2015
3.921
3.929
3.790
3.892
36,201
+0.00(+0.11%)
Sep 25, 2015
3.824
3.946
3.824
3.887
20,241
+0.09(+2.44%)
Sep 24, 2015
4.047
4.047
3.795
3.795
31,120
-0.21(-5.36%)
Sep 23, 2015
3.984
4.039
3.896
4.010
35,325
-0.05(-1.14%)
Sep 22, 2015
3.904
4.106
3.904
4.056
30,757
+0.08(+1.90%)
Sep 21, 2015
4.172
4.172
3.959
3.980
27,412
-0.15(-3.67%)
Sep 18, 2015
4.148
4.148
4.010
4.132
19,296
+0.05(+1.13%)
Sep 17, 2015
4.018
4.094
3.997
4.085
26,478
+0.05(+1.25%)
Sep 16, 2015
3.906
4.055
3.828
4.035
49,151
+0.15(+3.90%)
Sep 15, 2015
3.973
4.052
3.883
3.883
33,967
-0.03(-0.65%)
Sep 14, 2015
4.047
4.060
3.828
3.908
69,393
-0.06(-1.49%)
Sep 11, 2015
3.963
4.085
3.803
3.967
19,227
-0.12(-2.99%)
Sep 10, 2015
4.148
4.254
4.090
4.090
28,542
-0.06(-1.42%)
Sep 09, 2015
4.435
4.464
4.068
4.148
39,727
-0.28(-6.37%)
Sep 08, 2015
4.603
4.662
4.422
4.431
25,436
-0.12(-2.68%)
Sep 04, 2015
4.469
4.553
4.553
4.553
76,691
+0.04(+0.84%)
Sep 03, 2015
4.553
4.636
4.407
4.515
31,764
-0.02(-0.37%)
Sep 02, 2015
4.709
4.835
4.528
4.532
116,783
-0.14(-3.06%)
Sep 01, 2015
4.763
4.822
4.675
4.675
37,500
-0.05(-0.98%)
Aug 31, 2015
4.651
4.949
4.651
4.721
44,842
-0.00(-0.09%)
Aug 28, 2015
4.675
4.810
4.633
4.725
34,936
+0.19(+4.08%)
Aug 27, 2015
4.700
4.717
4.540
4.540
48,812
-0.06(-1.37%)
Aug 26, 2015
4.633
4.692
4.523
4.603
43,930
-0.03(-0.64%)
Aug 25, 2015
4.717
4.717
4.515
4.633
121,541
-0.01(-0.27%)
Aug 24, 2015
4.881
4.881
4.586
4.645
60,731
-0.03(-0.72%)
Aug 21, 2015
4.616
4.793
4.553
4.679
30,042
+0.10(+2.21%)
Aug 20, 2015
4.540
4.688
4.380
4.578
36,209
+0.01(+0.28%)
Aug 19, 2015
4.696
4.860
4.494
4.565
55,363
-0.14(-2.95%)
Aug 18, 2015
4.894
4.970
4.528
4.704
41,247
-0.12(-2.45%)
Aug 17, 2015
4.898
4.957
4.711
4.822
44,141
-0.09(-1.91%)
Aug 14, 2015
4.650
4.944
4.612
4.916
78,992
+0.30(+6.60%)
Aug 13, 2015
4.532
4.805
4.431
4.612
61,056
+0.14(+3.20%)
Aug 12, 2015
4.207
4.502
4.115
4.469
59,302
+0.28(+6.63%)
Aug 11, 2015
4.052
4.351
3.854
4.191
57,457
+0.19(+4.74%)
Aug 10, 2015
4.001
4.123
4.001
4.001
73,949
+0.01(+0.32%)
Aug 07, 2015
3.887
4.026
3.774
3.988
64,212
+0.08(+2.16%)
Aug 06, 2015
3.997
4.052
3.702
3.904
76,008
+0.00(+0.11%)
Aug 05, 2015
4.263
4.263
3.900
3.900
19,325
-0.23(-5.54%)
Aug 04, 2015
4.268
4.402
4.125
4.129
34,698
-0.09(-2.22%)
Aug 03, 2015
4.370
4.488
4.186
4.223
77,068
-0.12(-2.73%)
Jul 31, 2015
4.508
4.611
4.341
4.341
78,390
-0.18(-3.89%)
Jul 30, 2015
4.513
4.578
4.337
4.517
199,916
-0.03(-0.63%)
Jul 29, 2015
4.472
4.696
4.390
4.545
277,702
+0.14(+3.25%)
Jul 28, 2015
4.337
4.443
4.088
4.402
115,631
+0.11(+2.67%)
Jul 27, 2015
4.312
4.415
4.112
4.288
72,420
-0.02(-0.47%)
Jul 24, 2015
4.455
4.537
4.280
4.308
54,692
-0.15(-3.30%)
Jul 23, 2015
4.296
4.515
4.214
4.455
88,036
+0.11(+2.44%)
Jul 22, 2015
4.165
4.390
4.096
4.349
76,069
+0.20(+4.93%)
Jul 21, 2015
4.341
4.341
3.990
4.145
185,189
-0.29(-6.45%)
Jul 20, 2015
4.496
4.557
4.431
4.431
50,762
-0.07(-1.45%)
Jul 17, 2015
4.692
4.692
4.161
4.496
44,936
-0.21(-4.43%)
Jul 16, 2015
4.798
4.819
4.704
4.704
45,575
-0.11(-2.37%)
Jul 15, 2015
4.888
5.105
4.794
4.819
62,018
+0.02(+0.51%)
Jul 14, 2015
4.798
4.835
4.756
4.794
114,872
+0.04(+0.95%)
Jul 13, 2015
4.827
4.905
4.729
4.749
54,202
-0.08(-1.61%)
Jul 10, 2015
4.758
4.839
4.745
4.827
49,275
+0.09(+1.98%)
Jul 09, 2015
4.819
4.819
4.684
4.733
57,079
-0.04(-0.94%)
Jul 08, 2015
4.758
4.823
4.651
4.778
126,701
+0.04(+0.86%)
Jul 07, 2015
4.737
4.753
4.643
4.737
88,663
+0.01(+0.17%)
Jul 06, 2015
4.762
4.762
4.660
4.729
26,321
+0.05(+1.05%)
Jul 02, 2015
4.868
4.680
4.680
4.680
24,487
-0.23(-4.74%)
Jul 01, 2015
4.864
4.923
4.839
4.913
13,367
+0.10(+2.04%)
Jun 30, 2015
4.811
4.876
4.798
4.815
33,601
-0.02(-0.51%)
Jun 29, 2015
5.011
5.011
4.807
4.839
44,468
-0.14(-2.87%)
Jun 26, 2015
5.150
5.150
4.974
4.982
51,824
-0.22(-4.16%)
Jun 25, 2015
5.476
5.476
5.133
5.199
72,761
-0.09(-1.77%)
Jun 24, 2015
5.297
5.350
5.215
5.293
208,846
+0.07(+1.33%)
Jun 23, 2015
5.342
5.350
5.158
5.223
39,953
-0.09(-1.62%)
Jun 22, 2015
5.374
5.430
5.297
5.309
158,040
+0.00(+0.08%)
Jun 19, 2015
5.256
5.366
5.207
5.305
41,481
+0.10(+1.88%)
Jun 18, 2015
5.187
5.288
5.187
5.207
48,034
-0.06(-1.09%)
Jun 17, 2015
5.207
5.264
5.068
5.264
7,573
+0.01(+0.23%)
Jun 16, 2015
5.358
5.358
5.186
5.252
9,731
-0.08(-1.46%)
Jun 15, 2015
5.060
5.456
5.056
5.329
36,231
+0.22(+4.40%)
Jun 12, 2015
5.080
5.158
5.011
5.105
36,525
+0.03(+0.56%)
Jun 11, 2015
5.150
5.150
5.076
5.076
19,560
-0.01(-0.16%)
Jun 10, 2015
5.117
5.141
5.019
5.084
6,736
-0.06(-1.11%)
Jun 09, 2015
4.978
5.231
4.872
5.141
140,835
+0.21(+4.31%)
Jun 08, 2015
5.043
5.125
4.913
4.929
46,031
-0.10(-2.03%)
Jun 05, 2015
5.166
5.276
4.958
5.031
62,021
-0.13(-2.53%)
Jun 04, 2015
5.305
5.305
5.125
5.162
53,387
-0.11(-2.17%)
Jun 03, 2015
5.399
5.452
5.244
5.276
243,258
-0.09(-1.67%)
Jun 02, 2015
5.391
5.438
5.346
5.366
13,183
+0.05(+1.00%)
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.