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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
2.095
+0.148 (+7.62%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
6.410
6.410
6.310
6.350
107,268
-0.04(-0.63%)
May 27, 2016
6.300
6.390
6.390
6.390
144,700
+0.09(+1.43%)
May 26, 2016
6.220
6.300
6.170
6.300
100,682
+0.05(+0.80%)
May 25, 2016
6.280
6.310
6.240
6.250
254,718
+0.03(+0.48%)
May 24, 2016
6.150
6.230
6.130
6.220
263,816
+0.20(+3.32%)
May 23, 2016
6.090
6.090
6.000
6.020
40,518
+0.02(+0.33%)
May 20, 2016
5.960
6.020
5.940
6.000
33,959
+0.02(+0.33%)
May 19, 2016
6.080
6.080
5.970
5.980
243,866
+0.02(+0.34%)
May 18, 2016
5.830
5.970
5.790
5.960
274,422
+0.19(+3.29%)
May 17, 2016
5.820
5.820
5.730
5.770
26,947
-0.04(-0.69%)
May 16, 2016
5.710
5.830
5.690
5.810
117,146
+0.00(+0.00%)
May 13, 2016
5.840
5.900
5.810
5.810
31,848
-0.06(-0.94%)
May 12, 2016
5.800
5.880
5.760
5.865
220,807
+0.09(+1.56%)
May 11, 2016
5.770
5.820
5.760
5.775
60,101
-0.10(-1.79%)
May 10, 2016
5.870
5.950
5.842
5.880
115,613
-0.02(-0.34%)
May 09, 2016
5.830
5.910
5.820
5.900
215,260
+0.22(+3.87%)
May 06, 2016
5.730
5.730
5.610
5.680
102,667
-0.10(-1.73%)
May 05, 2016
5.700
5.836
5.700
5.780
53,228
+0.02(+0.35%)
May 04, 2016
5.696
5.830
5.680
5.760
126,813
+0.07(+1.23%)
May 03, 2016
5.610
5.740
5.610
5.690
318,524
+0.00(+0.00%)
May 02, 2016
5.650
5.750
5.590
5.690
201,418
+0.05(+0.89%)
Apr 29, 2016
5.730
5.760
5.590
5.640
1,171,261
-0.24(-4.08%)
Apr 28, 2016
6.050
6.080
5.880
5.880
280,735
-0.25(-4.08%)
Apr 27, 2016
6.130
6.150
6.057
6.130
61,370
-0.02(-0.33%)
Apr 26, 2016
6.180
6.180
6.120
6.150
54,820
-0.05(-0.81%)
Apr 25, 2016
6.190
6.230
6.170
6.200
105,455
-0.04(-0.64%)
Apr 22, 2016
6.160
6.310
6.120
6.240
312,136
+0.17(+2.80%)
Apr 21, 2016
5.940
6.120
5.940
6.070
498,512
-0.05(-0.82%)
Apr 20, 2016
6.050
6.170
6.030
6.120
51,169
+0.06(+0.99%)
Apr 19, 2016
6.070
6.090
6.010
6.060
128,425
-0.20(-3.19%)
Apr 18, 2016
6.210
6.280
6.167
6.260
47,691
+0.01(+0.16%)
Apr 15, 2016
6.330
6.335
6.240
6.250
43,408
-0.08(-1.26%)
Apr 14, 2016
6.250
6.350
6.180
6.330
158,944
+0.17(+2.76%)
Apr 13, 2016
6.090
6.190
6.090
6.160
116,287
+0.15(+2.50%)
Apr 12, 2016
5.990
6.077
5.980
6.010
149,089
-0.02(-0.33%)
Apr 11, 2016
6.080
6.108
6.000
6.030
385,486
-0.14(-2.27%)
Apr 08, 2016
6.260
6.300
6.160
6.170
209,180
-0.05(-0.80%)
Apr 07, 2016
6.340
6.380
6.170
6.220
139,994
-0.16(-2.51%)
Apr 06, 2016
6.490
6.550
6.370
6.380
212,602
-0.11(-1.69%)
Apr 05, 2016
6.430
6.600
6.300
6.490
311,232
-0.07(-1.07%)
Apr 04, 2016
6.530
6.590
6.500
6.560
51,743
+0.06(+0.92%)
Apr 01, 2016
6.700
6.720
6.500
6.500
326,728
-0.07(-1.07%)
Mar 31, 2016
6.380
6.570
6.321
6.570
226,967
+0.08(+1.23%)
Mar 30, 2016
6.330
6.500
6.300
6.490
483,831
+0.26(+4.17%)
Mar 29, 2016
6.430
6.430
6.180
6.230
155,776
-0.21(-3.26%)
Mar 28, 2016
6.410
6.465
6.390
6.440
99,007
+0.02(+0.31%)
Mar 24, 2016
6.470
6.420
6.420
6.420
228,700
-0.03(-0.47%)
Mar 23, 2016
6.550
6.600
6.370
6.450
325,987
+0.18(+2.87%)
Mar 22, 2016
6.140
6.280
6.080
6.270
248,052
+0.08(+1.29%)
Mar 21, 2016
6.190
6.238
6.139
6.190
305,911
+0.08(+1.31%)
Mar 18, 2016
6.120
6.200
6.060
6.110
261,796
+0.05(+0.83%)
Mar 17, 2016
5.920
6.090
5.920
6.060
223,401
+0.03(+0.50%)
Mar 16, 2016
6.360
6.361
5.990
6.030
585,602
-0.27(-4.29%)
Mar 15, 2016
6.310
6.350
6.264
6.300
424,645
+0.01(+0.16%)
Mar 14, 2016
6.010
6.300
6.009
6.290
846,446
+0.19(+3.11%)
Mar 11, 2016
5.900
6.110
5.890
6.100
667,112
+0.23(+3.92%)
Mar 10, 2016
5.990
5.994
5.850
5.870
407,439
-0.20(-3.29%)
Mar 09, 2016
6.120
6.160
6.005
6.070
418,697
+0.09(+1.51%)
Mar 08, 2016
5.850
5.990
5.830
5.980
524,884
+0.06(+1.01%)
Mar 07, 2016
5.920
5.990
5.870
5.920
630,306
-0.04(-0.67%)
Mar 04, 2016
5.920
6.000
5.790
5.960
816,281
-0.00(-0.08%)
Mar 03, 2016
6.190
6.190
5.910
5.965
687,684
-0.21(-3.48%)
Mar 02, 2016
6.220
6.240
6.160
6.180
342,454
-0.09(-1.44%)
Mar 01, 2016
6.170
6.320
6.170
6.270
533,007
+0.07(+1.13%)
Feb 29, 2016
6.330
6.330
6.180
6.200
375,612
-0.20(-3.13%)
Feb 26, 2016
6.350
6.580
6.305
6.400
581,883
+0.12(+1.91%)
Feb 25, 2016
6.320
6.325
6.120
6.280
293,356
-0.04(-0.63%)
Feb 24, 2016
6.110
6.350
5.990
6.320
795,562
-0.06(-0.94%)
Feb 23, 2016
6.450
6.480
6.332
6.380
324,270
-0.27(-4.06%)
Feb 22, 2016
6.640
6.650
6.540
6.650
268,575
+0.31(+4.89%)
Feb 19, 2016
6.360
6.400
6.270
6.340
696,282
+0.12(+1.93%)
Feb 18, 2016
6.660
6.665
6.180
6.220
913,225
-0.42(-6.33%)
Feb 17, 2016
6.640
6.750
6.550
6.640
329,238
-0.12(-1.78%)
Feb 16, 2016
6.520
6.760
6.520
6.760
679,335
+0.55(+8.86%)
Feb 12, 2016
6.260
6.210
6.210
6.210
452,200
+0.08(+1.31%)
Feb 11, 2016
6.170
6.290
5.880
6.130
1,691,664
-0.68(-9.99%)
Feb 10, 2016
6.880
6.990
6.790
6.810
408,055
-0.12(-1.73%)
Feb 09, 2016
6.800
6.930
6.763
6.930
747,913
+0.05(+0.80%)
Feb 08, 2016
7.030
7.030
6.750
6.875
564,126
-0.24(-3.31%)
Feb 05, 2016
7.470
7.550
7.110
7.110
823,191
-0.26(-3.53%)
Feb 04, 2016
7.390
7.460
7.350
7.370
962,105
-0.20(-2.64%)
Feb 03, 2016
7.840
7.840
7.520
7.570
572,960
-0.18(-2.32%)
Feb 02, 2016
7.770
7.850
7.740
7.750
306,376
-0.01(-0.13%)
Feb 01, 2016
7.840
7.840
7.750
7.760
322,486
-0.17(-2.14%)
Jan 29, 2016
7.970
8.030
7.910
7.930
698,805
-0.05(-0.63%)
Jan 28, 2016
7.970
7.990
7.930
7.980
429,710
+0.21(+2.70%)
Jan 27, 2016
7.920
7.970
7.737
7.770
640,905
-0.08(-1.02%)
Jan 26, 2016
8.000
8.050
7.820
7.850
592,471
-0.22(-2.73%)
Jan 25, 2016
8.120
8.140
8.060
8.070
408,244
-0.17(-2.07%)
Jan 22, 2016
8.260
8.290
8.180
8.241
350,249
+0.05(+0.62%)
Jan 21, 2016
8.270
8.340
8.180
8.190
295,488
+0.00(+0.00%)
Jan 20, 2016
8.220
8.260
8.060
8.190
490,434
-0.24(-2.85%)
Jan 19, 2016
8.420
8.490
8.360
8.430
372,602
+0.01(+0.12%)
Jan 15, 2016
8.280
8.420
8.420
8.420
287,800
-0.18(-2.04%)
Jan 14, 2016
8.470
8.680
8.410
8.595
355,517
+0.29(+3.55%)
Jan 13, 2016
8.450
8.460
8.280
8.300
610,721
-0.08(-0.95%)
Jan 12, 2016
8.410
8.491
8.330
8.380
1,262,718
+0.08(+0.96%)
Jan 11, 2016
8.170
8.310
8.155
8.300
399,144
+0.16(+1.97%)
Jan 08, 2016
8.160
8.236
8.101
8.140
411,069
+0.08(+0.99%)
Jan 07, 2016
8.100
8.200
8.032
8.060
474,524
-0.26(-3.12%)
Jan 06, 2016
8.350
8.420
8.289
8.320
405,396
-0.25(-2.92%)
Jan 05, 2016
8.580
8.610
8.520
8.570
214,174
-0.06(-0.70%)
Jan 04, 2016
8.570
8.690
8.490
8.630
277,882
-0.24(-2.71%)
Dec 31, 2015
8.860
8.870
8.870
8.870
134,900
-0.00(-0.00%)
Dec 30, 2015
8.860
8.890
8.846
8.870
217,145
+0.13(+1.49%)
Dec 29, 2015
8.680
8.750
8.670
8.740
258,072
+0.01(+0.11%)
Dec 28, 2015
8.680
8.770
8.680
8.730
151,738
+0.13(+1.51%)
Dec 24, 2015
8.630
8.600
8.600
8.600
52,900
-0.11(-1.26%)
Dec 23, 2015
8.700
8.730
8.680
8.710
229,377
+0.05(+0.58%)
Dec 22, 2015
8.580
8.670
8.530
8.660
318,527
+0.10(+1.11%)
Dec 21, 2015
8.610
8.620
8.510
8.565
313,072
-0.21(-2.45%)
Dec 18, 2015
8.900
8.900
8.690
8.780
431,477
-0.25(-2.77%)
Dec 17, 2015
8.970
9.075
8.950
9.030
698,193
+0.39(+4.50%)
Dec 16, 2015
8.670
8.790
8.570
8.641
558,811
-0.22(-2.47%)
Dec 15, 2015
8.830
8.880
8.780
8.860
471,667
+0.05(+0.57%)
Dec 14, 2015
8.670
8.830
8.660
8.810
347,424
+0.21(+2.44%)
Dec 11, 2015
8.790
8.805
8.560
8.600
186,523
-0.08(-0.92%)
Dec 10, 2015
8.700
8.710
8.645
8.680
229,659
+0.02(+0.17%)
Dec 09, 2015
8.500
8.720
8.490
8.665
322,838
+0.02(+0.29%)
Dec 08, 2015
8.580
8.690
8.570
8.640
264,053
-0.02(-0.23%)
Dec 07, 2015
8.560
8.695
8.550
8.660
529,881
+0.23(+2.73%)
Dec 04, 2015
8.650
8.665
8.405
8.430
678,780
-0.39(-4.42%)
Dec 03, 2015
8.920
8.980
8.790
8.820
377,342
-0.18(-2.00%)
Dec 02, 2015
8.890
9.030
8.890
9.000
401,051
+0.28(+3.20%)
Dec 01, 2015
8.730
8.820
8.714
8.721
144,430
-0.07(-0.78%)
Nov 30, 2015
8.840
8.841
8.720
8.790
274,107
-0.10(-1.12%)
Nov 27, 2015
8.900
8.950
8.826
8.890
207,790
+0.18(+2.07%)
Nov 25, 2015
8.720
8.710
8.710
8.710
213,500
+0.06(+0.69%)
Nov 24, 2015
8.630
8.680
8.610
8.650
245,865
-0.10(-1.14%)
Nov 23, 2015
8.720
8.770
8.690
8.750
198,672
+0.12(+1.39%)
Nov 20, 2015
8.560
8.640
8.555
8.630
308,432
+0.07(+0.82%)
Nov 19, 2015
8.630
8.630
8.490
8.560
562,787
-0.16(-1.83%)
Nov 18, 2015
8.740
8.780
8.640
8.720
245,105
-0.01(-0.11%)
Nov 17, 2015
8.600
8.790
8.598
8.730
347,549
+0.19(+2.17%)
Nov 16, 2015
8.500
8.560
8.500
8.545
221,996
-0.01(-0.06%)
Nov 13, 2015
8.570
8.576
8.540
8.550
300,602
+0.04(+0.47%)
Nov 12, 2015
8.640
8.640
8.450
8.510
224,288
-0.01(-0.12%)
Nov 11, 2015
8.490
8.530
8.470
8.520
156,341
+0.05(+0.59%)
Nov 10, 2015
8.490
8.520
8.400
8.470
203,993
+0.04(+0.47%)
Nov 09, 2015
8.450
8.467
8.410
8.430
303,496
-0.04(-0.47%)
Nov 06, 2015
8.450
8.510
8.430
8.470
397,271
+0.21(+2.54%)
Nov 05, 2015
8.200
8.270
8.192
8.260
1,018,376
+0.05(+0.61%)
Nov 04, 2015
8.090
8.226
8.060
8.210
449,461
+0.13(+1.61%)
Nov 03, 2015
7.960
8.110
7.959
8.080
509,006
+0.24(+3.00%)
Nov 02, 2015
7.840
7.860
7.730
7.845
255,329
+0.10(+1.35%)
Oct 30, 2015
7.710
7.780
7.700
7.740
306,387
+0.06(+0.72%)
Oct 29, 2015
7.610
7.690
7.550
7.685
317,267
+0.17(+2.19%)
Oct 28, 2015
7.230
7.580
7.130
7.520
1,184,259
+0.13(+1.77%)
Oct 27, 2015
7.430
7.440
7.360
7.389
171,362
-0.03(-0.42%)
Oct 26, 2015
7.370
7.430
7.340
7.420
245,957
+0.00(+0.00%)
Oct 23, 2015
7.360
7.490
7.360
7.420
348,550
+0.04(+0.54%)
Oct 22, 2015
7.410
7.410
7.310
7.380
261,480
+0.00(+0.00%)
Oct 21, 2015
7.280
7.420
7.280
7.380
270,308
+0.16(+2.15%)
Oct 20, 2015
7.270
7.280
7.170
7.225
495,721
-0.11(-1.50%)
Oct 19, 2015
7.240
7.350
7.230
7.335
461,813
+0.07(+0.89%)
Oct 16, 2015
7.150
7.270
7.120
7.270
681,507
+0.12(+1.68%)
Oct 15, 2015
7.150
7.200
7.030
7.150
3,019,055
+0.08(+1.20%)
Oct 14, 2015
7.250
7.270
7.050
7.065
553,386
-0.30(-4.07%)
Oct 13, 2015
7.440
7.440
7.365
7.365
284,368
-0.08(-1.01%)
Oct 12, 2015
7.400
7.480
7.380
7.440
408,867
-0.07(-0.93%)
Oct 09, 2015
7.560
7.610
7.480
7.510
307,317
-0.27(-3.41%)
Oct 08, 2015
7.770
7.778
7.610
7.775
340,436
+0.08(+1.11%)
Oct 07, 2015
7.680
7.720
7.630
7.690
254,848
+0.02(+0.26%)
Oct 06, 2015
7.689
7.700
7.610
7.670
202,553
-0.16(-2.04%)
Oct 05, 2015
7.780
7.880
7.750
7.830
193,880
+0.03(+0.38%)
Oct 02, 2015
7.870
7.870
7.760
7.800
573,887
-0.35(-4.29%)
Oct 01, 2015
8.120
8.160
8.080
8.150
139,988
+0.02(+0.25%)
Sep 30, 2015
8.140
8.180
8.110
8.130
207,090
+0.17(+2.14%)
Sep 29, 2015
7.930
7.980
7.870
7.960
407,023
+0.06(+0.76%)
Sep 28, 2015
7.910
7.920
7.850
7.900
326,401
+0.21(+2.73%)
Sep 25, 2015
7.690
7.740
7.670
7.690
363,985
+0.08(+1.05%)
Sep 24, 2015
7.710
7.711
7.570
7.610
430,461
-0.32(-4.10%)
Sep 23, 2015
7.880
7.940
7.870
7.935
234,024
-0.07(-0.81%)
Sep 22, 2015
8.040
8.050
7.980
8.000
208,597
+0.11(+1.39%)
Sep 21, 2015
7.920
7.920
7.880
7.890
313,160
+0.09(+1.20%)
Sep 18, 2015
7.800
7.840
7.773
7.797
333,464
-0.11(-1.43%)
Sep 17, 2015
8.120
8.120
7.880
7.910
345,160
-0.16(-2.04%)
Sep 16, 2015
8.180
8.180
8.010
8.075
231,524
-0.21(-2.48%)
Sep 15, 2015
8.285
8.301
8.262
8.280
143,045
+0.05(+0.61%)
Sep 14, 2015
8.290
8.300
8.207
8.230
224,631
-0.01(-0.12%)
Sep 11, 2015
8.320
8.370
8.240
8.240
243,230
+0.02(+0.24%)
Sep 10, 2015
8.190
8.240
8.170
8.220
291,955
-0.02(-0.30%)
Sep 09, 2015
8.180
8.340
8.175
8.245
326,329
+0.21(+2.55%)
Sep 08, 2015
8.040
8.070
7.995
8.040
215,151
-0.00(-0.00%)
Sep 04, 2015
8.110
8.040
8.040
8.040
159,200
+0.03(+0.38%)
Sep 03, 2015
8.010
8.030
7.930
8.010
172,398
+0.12(+1.52%)
Sep 02, 2015
7.800
7.900
7.800
7.890
201,203
+0.09(+1.15%)
Sep 01, 2015
7.740
7.830
7.730
7.800
266,220
-0.06(-0.76%)
Aug 31, 2015
7.950
7.970
7.844
7.860
207,836
-0.02(-0.25%)
Aug 28, 2015
7.960
7.960
7.770
7.880
389,604
-0.16(-1.99%)
Aug 27, 2015
8.080
8.120
7.981
8.040
351,042
+0.01(+0.11%)
Aug 26, 2015
8.020
8.139
7.980
8.031
361,153
+0.24(+3.03%)
Aug 25, 2015
7.670
7.870
7.655
7.795
432,252
+0.22(+2.97%)
Aug 24, 2015
7.390
7.690
7.320
7.570
1,021,371
+0.09(+1.20%)
Aug 21, 2015
7.520
7.631
7.460
7.480
501,649
-0.11(-1.45%)
Aug 20, 2015
7.700
7.710
7.570
7.590
529,161
-0.31(-3.92%)
Aug 19, 2015
8.050
8.050
7.875
7.900
249,226
-0.24(-2.95%)
Aug 18, 2015
8.200
8.260
8.105
8.140
202,421
+0.00(+0.01%)
Aug 17, 2015
8.080
8.150
8.070
8.139
234,081
-0.03(-0.38%)
Aug 14, 2015
8.130
8.220
8.100
8.170
161,239
+0.00(+0.00%)
Aug 13, 2015
8.150
8.200
8.130
8.170
249,543
+0.14(+1.74%)
Aug 12, 2015
8.150
8.160
8.000
8.030
1,377,804
-0.25(-3.02%)
Aug 11, 2015
8.240
8.340
8.220
8.280
264,297
-0.07(-0.84%)
Aug 10, 2015
8.480
8.490
8.271
8.350
484,045
-0.18(-2.11%)
Aug 07, 2015
8.550
8.550
8.410
8.530
253,851
-0.05(-0.58%)
Aug 06, 2015
8.620
8.620
8.510
8.580
217,155
-0.07(-0.81%)
Aug 05, 2015
8.580
8.670
8.560
8.650
133,586
+0.05(+0.58%)
Aug 04, 2015
8.540
8.630
8.510
8.600
152,097
-0.02(-0.23%)
Aug 03, 2015
8.540
8.630
8.500
8.620
219,473
+0.13(+1.53%)
Jul 31, 2015
8.430
8.510
8.370
8.490
145,027
-0.08(-0.93%)
Jul 30, 2015
8.580
8.628
8.490
8.570
273,599
+0.11(+1.30%)
Jul 29, 2015
8.500
8.540
8.382
8.460
139,183
-0.01(-0.12%)
Jul 28, 2015
8.460
8.490
8.450
8.470
117,160
-0.03(-0.35%)
Jul 27, 2015
8.480
8.520
8.390
8.500
356,541
+0.07(+0.83%)
Jul 24, 2015
8.670
8.690
8.400
8.430
518,248
-0.13(-1.52%)
Jul 23, 2015
8.480
8.580
8.440
8.560
432,148
+0.06(+0.71%)
Jul 22, 2015
8.550
8.590
8.470
8.500
334,135
+0.08(+0.95%)
Jul 21, 2015
8.370
8.440
8.300
8.420
270,130
+0.03(+0.36%)
Jul 20, 2015
8.260
8.390
8.251
8.390
438,312
+0.40(+5.01%)
Jul 17, 2015
7.930
8.020
7.915
7.990
231,508
+0.15(+1.93%)
Jul 16, 2015
7.850
7.850
7.810
7.839
79,055
+0.07(+0.89%)
Jul 15, 2015
7.800
7.850
7.770
7.770
246,970
+0.07(+0.91%)
Jul 14, 2015
7.650
7.720
7.640
7.700
61,848
+0.04(+0.52%)
Jul 13, 2015
7.740
7.750
7.650
7.660
59,940
+0.05(+0.69%)
Jul 10, 2015
7.640
7.650
7.580
7.608
69,462
-0.02(-0.29%)
Jul 09, 2015
7.560
7.638
7.550
7.630
80,883
-0.03(-0.39%)
Jul 08, 2015
7.620
7.660
7.590
7.660
119,596
-0.03(-0.39%)
Jul 07, 2015
7.650
7.790
7.650
7.690
368,681
+0.17(+2.26%)
Jul 06, 2015
7.570
7.570
7.461
7.520
49,411
-0.05(-0.66%)
Jul 02, 2015
7.570
7.570
7.570
7.570
163,900
+0.04(+0.53%)
Jul 01, 2015
7.520
7.537
7.470
7.530
65,464
+0.06(+0.76%)
Jun 30, 2015
7.500
7.540
7.400
7.473
202,365
+0.07(+0.99%)
Jun 29, 2015
7.420
7.452
7.380
7.400
336,479
-0.05(-0.67%)
Jun 26, 2015
7.500
7.520
7.441
7.450
71,175
-0.02(-0.27%)
Jun 25, 2015
7.480
7.480
7.471
7.470
303,226
+0.02(+0.27%)
Jun 24, 2015
7.470
7.490
7.440
7.450
84,615
+0.03(+0.40%)
Jun 23, 2015
7.410
7.430
7.360
7.420
218,910
+0.10(+1.37%)
Jun 22, 2015
7.300
7.340
7.280
7.320
102,980
+0.18(+2.52%)
Jun 19, 2015
7.100
7.140
7.090
7.140
93,879
+0.03(+0.40%)
Jun 18, 2015
7.110
7.151
7.070
7.111
238,539
-0.19(-2.59%)
Jun 17, 2015
7.390
7.450
7.290
7.300
55,906
-0.07(-0.95%)
Jun 16, 2015
7.390
7.430
7.359
7.370
137,786
+0.06(+0.82%)
Jun 15, 2015
7.380
7.380
7.260
7.310
61,224
-0.07(-0.95%)
Jun 12, 2015
7.400
7.419
7.350
7.380
80,161
+0.01(+0.13%)
Jun 11, 2015
7.380
7.410
7.360
7.370
55,289
+0.06(+0.83%)
Jun 10, 2015
7.260
7.317
7.260
7.309
102,673
-0.13(-1.76%)
Jun 09, 2015
7.390
7.440
7.380
7.440
48,106
-0.02(-0.27%)
Jun 08, 2015
7.500
7.520
7.455
7.460
49,024
-0.04(-0.47%)
Jun 05, 2015
7.590
7.590
7.490
7.495
64,004
+0.07(+0.87%)
Jun 04, 2015
7.420
7.470
7.400
7.430
205,261
+0.11(+1.50%)
Jun 03, 2015
7.251
7.360
7.245
7.320
65,313
+0.10(+1.37%)
Jun 02, 2015
7.220
7.241
7.210
7.221
36,477
-0.06(-0.80%)
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.