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
GX MSCI Nigeria ETF
(NY:
NGE
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 25, 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, 2018
9.312
9.478
9.312
9.335
15,359
-0.10(-1.04%)
May 30, 2018
9.330
9.433
9.277
9.433
78,976
+0.01(+0.14%)
May 29, 2018
9.384
9.451
9.266
9.420
118,201
-0.10(-1.03%)
May 25, 2018
9.518
9.518
9.518
0
-0.21(-2.11%)
May 24, 2018
9.821
10.06
9.675
9.723
73,690
-0.28(-2.79%)
May 23, 2018
10.04
10.12
9.884
10.00
50,196
-0.11(-1.04%)
May 22, 2018
10.09
10.15
10.02
10.11
56,235
-0.07(-0.70%)
May 21, 2018
10.03
10.18
10.03
10.18
15,742
-0.02(-0.17%)
May 18, 2018
10.16
10.33
10.15
10.20
23,710
+0.09(+0.93%)
May 17, 2018
10.08
10.13
9.995
10.10
86,592
+0.01(+0.13%)
May 16, 2018
10.09
10.48
10.04
10.09
39,556
+0.15(+1.53%)
May 15, 2018
10.23
10.39
9.879
9.937
62,288
-0.27(-2.67%)
May 14, 2018
10.18
10.38
10.16
10.21
84,610
-0.02(-0.18%)
May 11, 2018
10.51
10.53
10.22
10.23
90,400
-0.28(-2.68%)
May 10, 2018
10.42
10.53
10.36
10.51
29,364
+0.04(+0.34%)
May 09, 2018
10.47
10.52
10.46
10.47
37,291
-0.01(-0.13%)
May 08, 2018
10.40
10.51
10.40
10.49
16,278
-0.04(-0.38%)
May 07, 2018
10.54
10.56
10.43
10.53
29,597
-0.02(-0.21%)
May 04, 2018
10.36
10.61
10.33
10.55
15,904
+0.06(+0.55%)
May 03, 2018
10.59
10.59
10.34
10.49
43,693
-0.07(-0.63%)
May 02, 2018
10.56
10.68
10.56
10.56
42,999
-0.04(-0.42%)
May 01, 2018
10.62
10.62
10.49
10.60
36,602
+0.09(+0.85%)
Apr 30, 2018
10.60
10.60
10.43
10.51
42,408
+0.03(+0.26%)
Apr 27, 2018
10.54
10.64
10.34
10.49
63,632
+0.19(+1.87%)
Apr 26, 2018
10.48
10.53
10.24
10.29
45,134
-0.05(-0.47%)
Apr 25, 2018
10.28
10.53
10.22
10.34
64,483
+0.04(+0.43%)
Apr 24, 2018
10.21
10.30
10.12
10.30
233,083
+0.05(+0.52%)
Apr 23, 2018
10.36
10.59
10.24
10.25
54,797
-0.07(-0.65%)
Apr 20, 2018
10.46
10.46
10.19
10.31
69,651
-0.15(-1.41%)
Apr 19, 2018
10.46
10.61
10.46
10.46
5,521
-0.17(-1.60%)
Apr 18, 2018
10.56
10.64
10.35
10.63
24,758
+0.00(+0.00%)
Apr 17, 2018
10.49
10.63
10.42
10.63
54,914
+0.13(+1.28%)
Apr 16, 2018
10.23
10.50
10.23
10.50
41,673
+0.16(+1.51%)
Apr 13, 2018
10.36
10.37
10.18
10.34
12,734
-0.01(-0.06%)
Apr 12, 2018
10.55
10.56
10.16
10.35
54,318
-0.02(-0.24%)
Apr 11, 2018
10.25
10.37
10.23
10.37
22,492
+0.07(+0.71%)
Apr 10, 2018
10.28
10.41
10.25
10.30
73,257
+0.10(+0.95%)
Apr 09, 2018
10.27
10.58
10.20
10.20
61,448
-0.17(-1.68%)
Apr 06, 2018
10.54
10.58
10.29
10.37
34,460
-0.16(-1.53%)
Apr 05, 2018
10.50
10.68
10.50
10.54
29,660
-0.05(-0.46%)
Apr 04, 2018
10.41
10.58
10.30
10.58
16,497
+0.24(+2.37%)
Apr 03, 2018
10.30
10.35
10.30
10.34
5,064
+0.00(+0.04%)
Apr 02, 2018
10.58
10.60
10.29
10.33
12,566
-0.26(-2.44%)
Mar 29, 2018
10.59
10.59
10.59
0
+0.27(+2.64%)
Mar 28, 2018
10.32
10.47
10.27
10.32
23,394
+0.14(+1.36%)
Mar 27, 2018
10.12
10.38
10.12
10.18
16,661
-0.15(-1.43%)
Mar 26, 2018
9.853
10.64
9.830
10.33
76,181
+0.17(+1.71%)
Mar 23, 2018
10.24
10.29
10.14
10.16
22,339
+0.04(+0.40%)
Mar 22, 2018
10.33
10.33
10.12
10.12
2,495
-0.21(-1.99%)
Mar 21, 2018
10.32
10.54
10.26
10.32
28,938
+0.00(+0.00%)
Mar 20, 2018
10.11
10.34
10.04
10.32
93,314
+0.22(+2.16%)
Mar 19, 2018
10.21
10.21
10.06
10.10
108,264
-0.11(-1.05%)
Mar 16, 2018
10.25
10.27
10.07
10.21
44,184
-0.04(-0.39%)
Mar 15, 2018
10.30
10.45
10.13
10.25
124,281
-0.17(-1.63%)
Mar 14, 2018
10.59
10.59
10.27
10.42
62,792
-0.22(-2.10%)
Mar 13, 2018
10.70
10.71
10.59
10.64
57,747
+0.04(+0.42%)
Mar 12, 2018
10.62
10.69
10.60
10.60
41,330
-0.17(-1.55%)
Mar 09, 2018
10.81
10.87
10.70
10.77
61,116
+0.02(+0.14%)
Mar 08, 2018
10.85
10.85
10.71
10.75
72,164
+0.08(+0.80%)
Mar 07, 2018
10.58
10.67
40,116
-0.11(-1.04%)
Mar 06, 2018
10.62
10.83
10.62
10.78
43,855
+0.03(+0.26%)
Mar 05, 2018
10.51
10.83
10.51
10.75
94,674
+0.20(+1.94%)
Mar 02, 2018
10.54
10.70
10.51
10.54
278,916
+0.01(+0.13%)
Mar 01, 2018
10.54
10.64
10.49
10.53
102,149
-0.15(-1.38%)
Feb 28, 2018
10.58
10.83
10.58
10.68
31,859
+0.08(+0.72%)
Feb 27, 2018
10.65
10.76
10.60
10.60
14,443
-0.04(-0.42%)
Feb 26, 2018
10.65
10.71
10.60
10.65
29,691
-0.06(-0.58%)
Feb 23, 2018
10.59
10.76
10.45
10.71
16,396
+0.20(+1.91%)
Feb 22, 2018
10.75
10.78
10.47
10.51
1,021,054
-0.26(-2.40%)
Feb 21, 2018
10.71
10.87
10.71
10.77
29,400
+0.05(+0.46%)
Feb 20, 2018
10.73
10.87
10.71
10.72
67,500
-0.04(-0.37%)
Feb 16, 2018
10.76
10.76
10.76
0
+0.09(+0.84%)
Feb 15, 2018
10.71
10.71
10.54
10.67
67,068
-0.04(-0.38%)
Feb 14, 2018
10.39
10.71
10.39
10.71
39,379
+0.42(+4.08%)
Feb 13, 2018
10.42
10.43
10.15
10.29
78,040
-0.38(-3.56%)
Feb 12, 2018
10.56
10.69
10.35
10.67
116,333
+0.11(+1.06%)
Feb 09, 2018
10.61
10.87
10.28
10.56
137,707
-0.20(-1.83%)
Feb 08, 2018
10.96
11.00
10.69
10.75
62,113
-0.09(-0.86%)
Feb 07, 2018
11.26
11.38
10.86
10.85
83,203
-0.56(-4.88%)
Feb 06, 2018
10.62
11.54
10.62
11.40
95,998
+0.50(+4.60%)
Feb 05, 2018
11.26
11.45
10.90
10.90
65,794
-0.29(-2.60%)
Feb 02, 2018
11.43
11.60
11.16
11.19
60,321
-0.27(-2.39%)
Feb 01, 2018
11.62
11.65
11.46
11.47
202,704
-0.08(-0.70%)
Jan 31, 2018
11.57
11.67
11.54
11.55
29,550
+0.07(+0.58%)
Jan 30, 2018
11.29
11.56
11.29
11.48
108,636
-0.06(-0.54%)
Jan 29, 2018
11.38
11.56
11.28
11.54
36,189
+0.06(+0.54%)
Jan 26, 2018
11.47
11.52
11.28
11.48
68,609
+0.26(+2.35%)
Jan 25, 2018
11.29
11.38
11.12
11.22
40,842
+0.05(+0.44%)
Jan 24, 2018
11.38
11.52
11.08
11.17
149,942
-0.33(-2.84%)
Jan 23, 2018
11.42
11.76
11.40
11.50
90,848
-0.22(-1.90%)
Jan 22, 2018
11.78
11.79
11.52
11.72
200,300
-0.07(-0.61%)
Jan 19, 2018
11.84
12.00
11.61
11.79
296,281
+0.02(+0.15%)
Jan 18, 2018
12.09
12.10
11.66
11.77
162,542
-0.21(-1.79%)
Jan 17, 2018
11.87
12.03
11.61
11.99
223,292
+0.50(+4.31%)
Jan 16, 2018
11.38
11.62
11.25
11.49
137,828
+0.26(+2.31%)
Jan 12, 2018
11.23
11.23
11.23
0
-0.21(-1.83%)
Jan 11, 2018
11.27
11.59
11.16
11.44
113,878
+0.47(+4.31%)
Jan 10, 2018
10.81
11.12
10.75
10.97
85,902
+0.23(+2.16%)
Jan 09, 2018
10.71
10.76
10.50
10.74
214,513
+0.38(+3.67%)
Jan 08, 2018
10.32
10.62
10.27
10.36
86,588
+0.11(+1.04%)
Jan 05, 2018
10.18
10.29
10.09
10.25
36,386
+0.19(+1.91%)
Jan 04, 2018
9.942
10.34
9.942
10.06
416,275
+0.12(+1.26%)
Jan 03, 2018
9.821
10.07
9.772
9.933
39,619
+0.20(+2.02%)
Jan 02, 2018
9.741
9.741
9.741
9.736
24,781
+0.04(+0.46%)
Dec 29, 2017
9.692
9.692
9.692
0
+0.04(+0.38%)
Dec 28, 2017
9.763
9.763
9.594
9.655
23,139
+0.04(+0.44%)
Dec 27, 2017
9.635
9.665
9.613
9.613
26,142
-0.08(-0.81%)
Dec 26, 2017
9.705
9.898
9.635
9.692
24,210
+0.01(+0.14%)
Dec 22, 2017
9.705
9.705
9.608
9.679
10,841
+0.02(+0.18%)
Dec 21, 2017
9.674
9.700
9.622
9.661
23,872
-0.00(-0.05%)
Dec 20, 2017
9.600
9.704
9.600
9.665
14,102
-0.00(-0.05%)
Dec 19, 2017
9.810
9.810
9.591
9.670
79,133
+0.02(+0.18%)
Dec 18, 2017
9.679
9.679
9.591
9.652
47,074
-0.09(-0.94%)
Dec 15, 2017
9.722
9.788
9.722
9.744
18,865
+0.06(+0.63%)
Dec 14, 2017
9.700
9.788
9.679
9.683
107,979
-0.07(-0.76%)
Dec 13, 2017
9.810
9.827
9.687
9.757
44,286
-0.05(-0.54%)
Dec 12, 2017
9.722
9.810
9.679
9.810
17,879
+0.00(+0.04%)
Dec 11, 2017
10.02
10.02
9.683
9.806
95,768
-0.18(-1.80%)
Dec 08, 2017
10.13
10.13
9.858
9.985
38,995
-0.14(-1.37%)
Dec 07, 2017
10.05
10.19
10.05
10.12
52,799
+0.17(+1.70%)
Dec 06, 2017
9.626
10.02
9.626
9.954
61,115
+0.47(+4.94%)
Dec 05, 2017
9.284
9.679
9.284
9.486
829,036
+0.24(+2.56%)
Dec 04, 2017
9.210
9.267
9.136
9.249
34,481
-0.03(-0.28%)
Dec 01, 2017
9.140
9.276
9.140
9.276
49,408
+0.00(+0.05%)
Nov 30, 2017
9.214
9.284
9.197
9.271
7,507
+0.05(+0.57%)
Nov 29, 2017
9.151
9.219
9.149
9.219
7,964
+0.08(+0.91%)
Nov 28, 2017
9.155
9.155
9.136
9.136
6,968
+0.11(+1.17%)
Nov 27, 2017
9.039
9.227
9.004
9.030
34,292
-0.17(-1.81%)
Nov 24, 2017
9.188
9.206
9.175
9.197
26,809
+0.00(+0.00%)
Nov 22, 2017
9.096
9.201
9.026
9.197
30,497
+0.17(+1.84%)
Nov 21, 2017
9.188
9.188
9.026
9.030
34,899
-0.16(-1.75%)
Nov 20, 2017
9.249
9.249
9.096
9.191
11,177
-0.01(-0.06%)
Nov 17, 2017
9.179
9.197
9.057
9.197
25,544
+0.08(+0.86%)
Nov 16, 2017
9.074
9.153
9.052
9.118
20,614
+0.04(+0.43%)
Nov 15, 2017
9.214
9.248
9.074
9.079
24,254
-0.17(-1.80%)
Nov 14, 2017
9.276
9.280
9.229
9.245
9,875
-0.03(-0.33%)
Nov 13, 2017
9.227
9.276
9.207
9.276
48,682
+0.04(+0.43%)
Nov 10, 2017
9.333
9.333
9.201
9.236
9,670
-0.12(-1.26%)
Nov 09, 2017
9.385
9.415
9.197
9.354
29,814
-0.12(-1.29%)
Nov 08, 2017
9.398
9.477
9.333
9.477
39,144
+0.17(+1.84%)
Nov 07, 2017
9.345
9.345
9.232
9.306
12,643
-0.04(-0.47%)
Nov 06, 2017
9.306
9.378
9.279
9.350
9,478
+0.10(+1.04%)
Nov 03, 2017
9.416
9.560
9.197
9.254
139,611
-0.28(-2.98%)
Nov 02, 2017
9.416
9.613
9.398
9.538
43,768
+0.10(+1.07%)
Nov 01, 2017
9.328
9.473
9.328
9.438
39,477
+0.18(+1.99%)
Oct 31, 2017
9.210
9.323
9.074
9.254
27,727
+0.05(+0.52%)
Oct 30, 2017
9.270
9.438
9.201
9.206
23,710
-0.00(-0.05%)
Oct 27, 2017
9.179
9.416
9.131
9.210
5,105
-0.11(-1.13%)
Oct 26, 2017
9.394
9.394
9.181
9.315
32,570
+0.03(+0.27%)
Oct 25, 2017
9.231
9.324
9.142
9.290
34,472
+0.06(+0.63%)
Oct 24, 2017
9.262
9.390
9.186
9.232
32,501
+0.06(+0.62%)
Oct 23, 2017
9.385
9.508
9.105
9.175
81,526
-0.35(-3.68%)
Oct 20, 2017
9.477
9.587
9.420
9.525
18,164
-0.06(-0.64%)
Oct 19, 2017
9.547
9.587
9.534
9.587
30,549
+0.04(+0.41%)
Oct 18, 2017
9.433
9.593
9.389
9.547
107,191
+0.11(+1.21%)
Oct 17, 2017
9.395
9.433
9.376
9.433
9,804
+0.08(+0.87%)
Oct 16, 2017
9.460
9.460
9.351
9.352
7,585
-0.10(-1.09%)
Oct 13, 2017
9.431
9.455
9.411
9.455
7,158
+0.04(+0.47%)
Oct 12, 2017
9.416
9.460
9.357
9.411
6,251
-0.00(-0.05%)
Oct 11, 2017
9.374
9.416
9.276
9.416
6,644
-0.04(-0.46%)
Oct 10, 2017
9.486
9.547
9.425
9.460
20,219
+0.01(+0.14%)
Oct 09, 2017
9.306
9.534
9.284
9.446
24,119
+0.17(+1.79%)
Oct 06, 2017
9.227
9.284
9.201
9.280
32,419
+0.08(+0.86%)
Oct 05, 2017
9.301
9.301
9.140
9.201
30,867
+0.06(+0.67%)
Oct 04, 2017
9.162
9.209
9.131
9.140
10,501
-0.06(-0.62%)
Oct 03, 2017
9.210
9.328
9.184
9.197
32,010
-0.16(-1.73%)
Oct 02, 2017
9.184
9.368
9.153
9.359
50,189
+0.10(+1.04%)
Sep 29, 2017
9.070
9.315
9.042
9.262
30,880
+0.28(+3.12%)
Sep 28, 2017
8.965
9.044
8.926
8.982
25,167
+0.07(+0.74%)
Sep 27, 2017
8.965
9.052
8.908
8.917
10,519
-0.14(-1.50%)
Sep 26, 2017
9.083
9.084
9.052
9.052
8,396
-0.06(-0.62%)
Sep 25, 2017
9.114
9.192
9.109
9.109
19,306
-0.06(-0.62%)
Sep 22, 2017
9.035
9.280
9.035
9.166
23,112
+0.14(+1.55%)
Sep 21, 2017
8.934
9.030
8.890
9.026
24,772
+0.18(+2.08%)
Sep 20, 2017
8.908
8.930
8.803
8.842
43,402
-0.00(-0.05%)
Sep 19, 2017
8.838
8.930
8.781
8.846
42,784
-0.06(-0.69%)
Sep 18, 2017
9.022
9.022
8.846
8.908
69,209
-0.13(-1.41%)
Sep 15, 2017
9.109
9.149
8.900
9.035
12,773
-0.10(-1.10%)
Sep 14, 2017
9.131
9.192
9.114
9.136
12,357
-0.02(-0.24%)
Sep 13, 2017
9.210
9.245
9.131
9.157
37,080
-0.05(-0.57%)
Sep 12, 2017
9.324
9.368
9.210
9.210
9,912
-0.11(-1.13%)
Sep 11, 2017
9.328
9.352
9.209
9.315
13,266
-0.01(-0.09%)
Sep 08, 2017
9.258
9.324
9.254
9.324
8,405
+0.10(+1.09%)
Sep 07, 2017
9.206
9.333
9.206
9.223
15,205
-0.06(-0.66%)
Sep 06, 2017
9.149
9.392
8.846
9.284
71,867
+0.24(+2.61%)
Sep 05, 2017
9.087
9.276
9.039
9.048
51,746
-0.25(-2.68%)
Sep 01, 2017
9.328
9.337
9.263
9.298
49,691
-0.11(-1.16%)
Aug 31, 2017
9.214
9.407
9.166
9.407
32,396
+0.22(+2.38%)
Aug 30, 2017
9.197
9.350
9.131
9.188
88,748
-0.09(-0.99%)
Aug 29, 2017
9.289
9.289
9.166
9.280
104,892
+0.07(+0.71%)
Aug 28, 2017
9.372
9.442
9.181
9.214
65,140
-0.11(-1.22%)
Aug 25, 2017
9.359
9.359
9.118
9.328
98,711
-0.03(-0.33%)
Aug 24, 2017
9.407
9.617
9.306
9.359
31,654
-0.01(-0.14%)
Aug 23, 2017
9.508
9.600
9.308
9.372
27,635
-0.11(-1.15%)
Aug 22, 2017
9.403
9.617
9.403
9.481
40,361
-0.07(-0.69%)
Aug 21, 2017
9.341
9.608
9.341
9.547
22,630
+0.21(+2.25%)
Aug 18, 2017
9.298
9.416
9.197
9.337
21,954
+0.21(+2.35%)
Aug 17, 2017
9.249
9.411
9.122
9.122
35,196
-0.13(-1.37%)
Aug 16, 2017
9.289
9.411
9.206
9.249
63,250
-0.12(-1.31%)
Aug 15, 2017
9.460
9.477
9.227
9.372
84,536
-0.25(-2.55%)
Aug 14, 2017
9.569
9.679
9.521
9.617
49,917
+0.16(+1.67%)
Aug 11, 2017
9.389
9.613
9.389
9.460
76,756
+0.07(+0.70%)
Aug 10, 2017
9.657
9.657
9.337
9.394
267,269
-0.26(-2.72%)
Aug 09, 2017
9.608
9.744
9.608
9.657
78,014
+0.02(+0.23%)
Aug 08, 2017
9.543
9.744
9.440
9.635
48,755
+0.09(+0.92%)
Aug 07, 2017
9.284
9.547
9.284
9.547
35,938
+0.35(+3.81%)
Aug 04, 2017
9.210
9.298
8.938
9.197
65,624
-0.01(-0.14%)
Aug 03, 2017
9.065
9.411
9.065
9.210
57,897
+0.18(+1.94%)
Aug 02, 2017
9.044
9.044
8.856
9.035
74,381
+0.05(+0.59%)
Aug 01, 2017
9.039
9.042
8.982
8.982
11,448
-0.05(-0.58%)
Jul 31, 2017
9.114
9.149
8.829
9.035
287,395
-0.12(-1.29%)
Jul 28, 2017
9.109
9.197
9.109
9.153
34,212
+0.03(+0.34%)
Jul 27, 2017
8.868
9.188
8.855
9.122
80,989
+0.33(+3.79%)
Jul 26, 2017
8.715
8.794
8.711
8.790
66,026
+0.12(+1.36%)
Jul 25, 2017
8.715
8.715
8.542
8.671
36,114
+0.00(+0.00%)
Jul 24, 2017
8.536
8.706
8.536
8.671
35,257
+0.15(+1.80%)
Jul 21, 2017
8.538
8.540
8.452
8.518
10,400
+0.04(+0.46%)
Jul 20, 2017
8.483
8.483
8.465
8.479
13,241
+0.00(+0.05%)
Jul 19, 2017
8.461
8.483
8.461
8.474
22,018
+0.02(+0.21%)
Jul 18, 2017
8.461
8.483
8.452
8.457
18,267
-0.00(-0.05%)
Jul 17, 2017
8.483
8.483
8.457
8.461
51,497
-0.00(-0.05%)
Jul 14, 2017
8.483
8.483
8.409
8.465
57,098
+0.11(+1.31%)
Jul 13, 2017
8.233
8.483
8.203
8.356
91,057
+0.25(+3.02%)
Jul 12, 2017
8.102
8.229
8.021
8.111
81,106
+0.07(+0.93%)
Jul 11, 2017
8.053
8.102
8.036
8.036
29,620
+0.07(+0.85%)
Jul 10, 2017
7.800
7.968
7.800
7.968
14,129
+0.05(+0.58%)
Jul 07, 2017
7.971
7.971
7.756
7.922
50,353
-0.07(-0.82%)
Jul 06, 2017
7.944
8.010
7.887
7.988
31,193
+0.12(+1.56%)
Jul 05, 2017
8.172
8.172
7.817
7.865
43,144
-0.18(-2.18%)
Jul 03, 2017
8.233
8.284
7.931
8.041
68,849
-0.19(-2.34%)
Jun 30, 2017
8.163
8.303
8.054
8.233
62,756
+0.07(+0.86%)
Jun 29, 2017
8.146
8.233
7.726
8.163
82,492
+0.06(+0.70%)
Jun 28, 2017
7.927
8.237
7.927
8.106
62,387
+0.19(+2.38%)
Jun 27, 2017
7.966
7.966
7.791
7.918
51,986
-0.05(-0.60%)
Jun 26, 2017
7.839
7.966
7.761
7.966
86,184
+0.07(+0.89%)
Jun 23, 2017
7.975
8.163
7.818
7.896
90,564
-0.12(-1.53%)
Jun 22, 2017
8.052
8.146
7.914
8.019
108,714
-0.24(-2.92%)
Jun 21, 2017
8.566
8.566
8.115
8.260
115,786
-0.22(-2.58%)
Jun 20, 2017
8.627
8.627
8.444
8.479
97,268
-0.11(-1.22%)
Jun 19, 2017
8.505
8.627
8.352
8.584
92,708
-0.04(-0.46%)
Jun 16, 2017
8.163
8.741
8.163
8.623
50,495
+0.05(+0.62%)
Jun 15, 2017
8.531
8.671
8.531
8.570
69,454
-0.01(-0.16%)
Jun 14, 2017
8.409
8.636
8.365
8.584
119,280
+0.22(+2.62%)
Jun 13, 2017
8.338
8.444
8.313
8.365
72,993
+0.12(+1.49%)
Jun 12, 2017
8.181
8.365
8.131
8.242
340,137
+0.15(+1.89%)
Jun 09, 2017
8.058
8.181
7.992
8.089
26,900
+0.12(+1.54%)
Jun 08, 2017
8.063
8.124
7.949
7.966
41,904
-0.05(-0.57%)
Jun 07, 2017
7.992
8.176
7.948
8.012
68,867
+0.02(+0.30%)
Jun 06, 2017
8.010
8.010
7.850
7.988
114,325
+0.00(+0.00%)
Jun 05, 2017
7.730
8.181
7.730
7.988
352,522
+0.33(+4.29%)
Jun 02, 2017
7.314
7.767
7.282
7.660
123,735
+0.41(+5.68%)
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.