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
Navios Maritime Acquisition Corp
(NY:
NNA
)
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 30, 2014
1.635
1.639
1.598
1.626
297,996
+0.00(+0.00%)
May 29, 2014
1.639
1.639
1.626
1.626
177,290
+0.00(+0.00%)
May 28, 2014
1.649
1.649
1.612
1.626
272,602
-0.01(-0.83%)
May 27, 2014
1.649
1.649
1.630
1.639
250,300
+0.01(+0.56%)
May 23, 2014
1.644
1.630
1.630
1.630
125,387
-0.01(-0.42%)
May 22, 2014
1.594
1.639
1.594
1.637
98,955
+0.03(+1.55%)
May 21, 2014
1.603
1.617
1.598
1.612
326,975
+0.01(+0.57%)
May 20, 2014
1.617
1.621
1.589
1.603
919,614
-0.02(-1.40%)
May 19, 2014
1.635
1.649
1.612
1.626
326,839
-0.00(-0.28%)
May 16, 2014
1.626
1.662
1.608
1.630
173,381
+0.00(+0.00%)
May 15, 2014
1.626
1.652
1.617
1.630
265,773
+0.01(+0.84%)
May 14, 2014
1.676
1.689
1.585
1.617
571,213
-0.07(-4.05%)
May 13, 2014
1.667
1.694
1.649
1.685
629,649
+0.03(+1.93%)
May 12, 2014
1.589
1.662
1.589
1.653
300,020
+0.06(+4.01%)
May 09, 2014
1.617
1.617
1.585
1.589
436,464
-0.02(-1.41%)
May 08, 2014
1.594
1.612
1.589
1.612
133,009
+0.00(+0.28%)
May 07, 2014
1.594
1.630
1.594
1.608
303,426
+0.01(+0.86%)
May 06, 2014
1.612
1.626
1.594
1.594
77,527
-0.01(-0.57%)
May 05, 2014
1.626
1.639
1.598
1.603
127,102
-0.03(-1.68%)
May 02, 2014
1.694
1.694
1.630
1.630
197,086
-0.05(-2.98%)
May 01, 2014
1.621
1.689
1.621
1.680
652,354
+0.06(+3.94%)
Apr 30, 2014
1.608
1.630
1.608
1.617
183,004
+0.00(+0.28%)
Apr 29, 2014
1.621
1.621
1.589
1.612
575,429
-0.02(-1.12%)
Apr 28, 2014
1.639
1.653
1.589
1.630
546,247
-0.01(-0.56%)
Apr 25, 2014
1.703
1.717
1.630
1.639
556,759
-0.04(-2.17%)
Apr 24, 2014
1.708
1.717
1.671
1.676
470,466
-0.02(-1.08%)
Apr 23, 2014
1.703
1.717
1.660
1.694
826,540
+0.02(+1.09%)
Apr 22, 2014
1.594
1.694
1.585
1.676
912,198
+0.09(+5.44%)
Apr 21, 2014
1.603
1.621
1.576
1.589
610,647
-0.02(-1.41%)
Apr 17, 2014
1.608
1.612
1.612
1.612
268,122
+0.00(+0.00%)
Apr 16, 2014
1.598
1.630
1.589
1.612
380,378
+0.02(+1.14%)
Apr 15, 2014
1.653
1.653
1.585
1.594
776,929
-0.06(-3.85%)
Apr 14, 2014
1.630
1.667
1.594
1.658
1,423,926
+0.03(+1.68%)
Apr 11, 2014
1.653
1.667
1.630
1.630
665,857
-0.02(-1.38%)
Apr 10, 2014
1.658
1.678
1.649
1.653
884,264
-0.01(-0.82%)
Apr 09, 2014
1.662
1.685
1.653
1.667
616,758
+0.00(+0.27%)
Apr 08, 2014
1.662
1.685
1.649
1.662
274,179
-0.00(-0.28%)
Apr 07, 2014
1.671
1.693
1.662
1.667
424,108
-0.01(-0.81%)
Apr 04, 2014
1.685
1.703
1.662
1.680
1,144,455
-0.00(-0.27%)
Apr 03, 2014
1.685
1.726
1.674
1.685
387,754
+0.00(+0.00%)
Apr 02, 2014
1.676
1.699
1.662
1.685
967,562
+0.01(+0.82%)
Apr 01, 2014
1.694
1.694
1.662
1.671
929,757
+0.00(+0.27%)
Mar 31, 2014
1.703
1.703
1.662
1.667
859,165
-0.00(-0.27%)
Mar 28, 2014
1.667
1.685
1.649
1.671
735,971
+0.02(+1.10%)
Mar 27, 2014
1.689
1.689
1.644
1.653
631,219
+0.00(+0.00%)
Mar 26, 2014
1.699
1.699
1.639
1.653
788,313
-0.03(-1.63%)
Mar 25, 2014
1.703
1.717
1.676
1.680
868,743
-0.02(-1.34%)
Mar 24, 2014
1.753
1.753
1.639
1.703
1,119,068
-0.04(-2.09%)
Mar 21, 2014
1.785
1.794
1.735
1.740
1,486,969
-0.01(-0.78%)
Mar 20, 2014
1.781
1.781
1.730
1.753
388,343
+0.00(+0.00%)
Mar 19, 2014
1.740
1.790
1.726
1.753
481,195
+0.03(+1.58%)
Mar 18, 2014
1.721
1.744
1.708
1.726
727,020
-0.00(-0.26%)
Mar 17, 2014
1.689
1.744
1.689
1.730
727,901
+0.04(+2.43%)
Mar 14, 2014
1.676
1.716
1.640
1.689
488,653
+0.00(+0.27%)
Mar 13, 2014
1.734
1.744
1.685
1.685
458,653
-0.06(-3.35%)
Mar 12, 2014
1.775
1.775
1.734
1.743
272,208
-0.03(-1.77%)
Mar 11, 2014
1.829
1.833
1.761
1.775
301,754
-0.05(-2.95%)
Mar 10, 2014
1.761
1.856
1.752
1.829
651,677
+0.08(+4.36%)
Mar 07, 2014
1.775
1.802
1.752
1.752
819,788
+0.00(+0.00%)
Mar 06, 2014
1.775
1.782
1.734
1.752
548,081
-0.01(-0.76%)
Mar 05, 2014
1.752
1.793
1.752
1.766
474,154
+0.01(+0.77%)
Mar 04, 2014
1.748
1.793
1.743
1.752
670,393
+0.02(+1.30%)
Mar 03, 2014
1.739
1.755
1.725
1.730
290,392
-0.01(-0.52%)
Feb 28, 2014
1.752
1.773
1.739
1.739
366,176
-0.04(-2.02%)
Feb 27, 2014
1.779
1.797
1.766
1.775
468,503
-0.00(-0.25%)
Feb 26, 2014
1.748
1.797
1.730
1.779
1,879,442
+0.06(+3.67%)
Feb 25, 2014
1.752
1.757
1.707
1.716
701,342
-0.04(-2.05%)
Feb 24, 2014
1.734
1.770
1.721
1.752
1,401,449
+0.03(+1.83%)
Feb 21, 2014
1.743
1.748
1.707
1.721
980,776
-0.00(-0.26%)
Feb 20, 2014
1.694
1.748
1.685
1.725
673,779
+0.04(+2.67%)
Feb 19, 2014
1.761
1.770
1.631
1.681
1,018,668
-0.07(-4.10%)
Feb 18, 2014
1.775
1.775
1.734
1.752
1,225,118
+0.02(+1.04%)
Feb 14, 2014
1.734
1.734
1.734
1.734
9,928,721
-0.13(-6.99%)
Feb 13, 2014
1.856
1.878
1.856
1.865
880,173
+0.00(+0.00%)
Feb 12, 2014
1.842
1.874
1.842
1.865
372,258
+0.04(+1.97%)
Feb 11, 2014
1.851
1.883
1.824
1.829
503,112
-0.02(-1.21%)
Feb 10, 2014
1.874
1.878
1.847
1.851
271,754
-0.00(-0.24%)
Feb 07, 2014
1.865
1.869
1.856
1.856
225,761
+0.00(+0.00%)
Feb 06, 2014
1.865
1.878
1.829
1.856
922,323
-0.01(-0.48%)
Feb 05, 2014
1.865
1.865
1.842
1.865
102,033
+0.00(+0.24%)
Feb 04, 2014
1.865
1.881
1.824
1.860
599,620
-0.01(-0.48%)
Feb 03, 2014
1.932
1.932
1.851
1.869
295,974
-0.06(-3.03%)
Jan 31, 2014
1.941
1.991
1.919
1.928
633,566
-0.02(-0.92%)
Jan 30, 2014
1.946
2.035
1.910
1.946
194,686
+0.00(+0.00%)
Jan 29, 2014
1.991
1.991
1.923
1.946
175,920
-0.04(-2.26%)
Jan 28, 2014
1.946
2.018
1.937
1.991
473,855
+0.05(+2.78%)
Jan 27, 2014
1.937
2.013
1.865
1.937
329,711
-0.01(-0.69%)
Jan 24, 2014
2.040
2.040
1.919
1.950
471,857
-0.07(-3.56%)
Jan 23, 2014
2.062
2.076
2.009
2.022
503,321
-0.05(-2.60%)
Jan 22, 2014
2.125
2.130
2.058
2.076
263,045
-0.04(-1.70%)
Jan 21, 2014
2.184
2.184
2.094
2.112
536,281
-0.02(-1.05%)
Jan 17, 2014
2.211
2.134
2.134
2.134
772,256
-0.04(-2.06%)
Jan 16, 2014
2.058
2.211
2.058
2.179
1,454,966
+0.13(+6.59%)
Jan 15, 2014
1.950
2.053
1.923
2.044
330,436
+0.09(+4.84%)
Jan 14, 2014
1.982
1.982
1.938
1.950
490,838
-0.02(-0.91%)
Jan 13, 2014
1.991
1.995
1.955
1.968
270,363
-0.01(-0.45%)
Jan 10, 2014
2.000
2.000
1.941
1.977
189,897
-0.03(-1.35%)
Jan 09, 2014
2.022
2.049
1.981
2.004
334,682
-0.00(-0.22%)
Jan 08, 2014
1.995
2.022
1.955
2.009
335,933
+0.03(+1.59%)
Jan 07, 2014
1.991
2.017
1.973
1.977
105,353
+0.00(+0.23%)
Jan 06, 2014
2.062
2.062
1.964
1.973
340,638
-0.04(-1.79%)
Jan 03, 2014
1.982
2.040
1.964
2.009
471,608
+0.04(+2.29%)
Jan 02, 2014
1.977
2.000
1.932
1.964
220,684
-0.01(-0.68%)
Dec 31, 2013
1.959
1.977
1.977
1.977
360,979
+0.03(+1.38%)
Dec 30, 2013
2.031
2.053
1.932
1.950
209,604
-0.07(-3.56%)
Dec 27, 2013
2.026
2.071
2.009
2.022
605,660
+0.01(+0.67%)
Dec 26, 2013
1.955
2.018
1.919
2.009
507,650
+0.05(+2.52%)
Dec 24, 2013
1.977
2.009
1.955
1.959
175,179
-0.00(-0.23%)
Dec 23, 2013
1.910
1.977
1.901
1.964
380,317
+0.07(+3.80%)
Dec 20, 2013
1.779
1.959
1.757
1.892
1,490,084
+0.12(+6.58%)
Dec 19, 2013
1.757
1.820
1.739
1.775
183,091
+0.01(+0.51%)
Dec 18, 2013
1.806
1.806
1.757
1.766
108,434
-0.04(-1.99%)
Dec 17, 2013
1.797
1.820
1.770
1.802
883,554
-0.01(-0.50%)
Dec 16, 2013
1.753
1.815
1.735
1.811
475,395
+0.08(+4.35%)
Dec 13, 2013
1.740
1.777
1.726
1.735
325,541
+0.00(+0.26%)
Dec 12, 2013
1.771
1.775
1.673
1.731
156,441
-0.00(-0.26%)
Dec 11, 2013
1.775
1.784
1.731
1.735
283,131
-0.03(-1.51%)
Dec 10, 2013
1.749
1.793
1.749
1.762
117,541
+0.01(+0.76%)
Dec 09, 2013
1.784
1.793
1.735
1.749
197,027
-0.03(-1.50%)
Dec 06, 2013
1.775
1.793
1.771
1.775
237,568
+0.00(+0.00%)
Dec 05, 2013
1.753
1.793
1.735
1.775
376,640
+0.02(+1.27%)
Dec 04, 2013
1.731
1.775
1.714
1.753
476,278
+0.03(+1.54%)
Dec 03, 2013
1.718
1.731
1.664
1.726
198,462
+0.02(+1.30%)
Dec 02, 2013
1.687
1.726
1.655
1.704
331,787
+0.03(+1.86%)
Nov 29, 2013
1.704
1.731
1.651
1.673
370,910
-0.04(-2.33%)
Nov 27, 2013
1.704
1.753
1.656
1.713
220,052
+0.02(+1.05%)
Nov 26, 2013
1.664
1.718
1.620
1.695
546,261
+0.04(+2.14%)
Nov 25, 2013
1.664
1.664
1.616
1.660
174,288
+0.01(+0.54%)
Nov 22, 2013
1.633
1.678
1.633
1.651
80,243
+0.00(+0.27%)
Nov 21, 2013
1.624
1.664
1.611
1.647
569,389
+0.02(+1.37%)
Nov 20, 2013
1.682
1.695
1.602
1.624
778,601
-0.07(-4.19%)
Nov 19, 2013
1.731
1.731
1.682
1.695
336,640
-0.04(-2.30%)
Nov 18, 2013
1.753
1.753
1.709
1.735
257,107
-0.01(-0.51%)
Nov 15, 2013
1.762
1.771
1.740
1.744
351,141
-0.01(-0.76%)
Nov 14, 2013
1.775
1.775
1.758
1.758
101,697
-0.01(-0.50%)
Nov 12, 2013
1.784
1.815
1.740
1.766
315,677
-0.01(-0.75%)
Nov 11, 2013
1.722
1.789
1.722
1.780
494,621
+0.05(+2.82%)
Nov 08, 2013
1.758
1.789
1.722
1.731
1,030,682
-0.02(-1.27%)
Nov 07, 2013
1.784
1.842
1.731
1.753
232,250
-0.02(-1.00%)
Nov 06, 2013
1.798
1.811
1.771
1.771
256,841
-0.02(-1.24%)
Nov 05, 2013
1.837
1.837
1.789
1.793
284,259
-0.04(-2.42%)
Nov 04, 2013
1.824
1.837
1.802
1.837
361,260
+0.03(+1.47%)
Nov 01, 2013
1.771
1.842
1.771
1.811
347,985
+0.04(+2.26%)
Oct 31, 2013
1.762
1.793
1.735
1.771
887,130
+0.03(+1.53%)
Oct 30, 2013
1.687
1.771
1.687
1.744
335,978
+0.06(+3.42%)
Oct 29, 2013
1.718
1.731
1.687
1.687
494,125
-0.03(-1.55%)
Oct 28, 2013
1.771
1.789
1.687
1.713
454,038
-0.05(-3.02%)
Oct 25, 2013
1.775
1.798
1.762
1.766
256,138
-0.00(-0.25%)
Oct 24, 2013
1.771
1.775
1.749
1.771
120,475
+0.00(+0.25%)
Oct 23, 2013
1.758
1.789
1.744
1.766
358,119
-0.00(-0.25%)
Oct 22, 2013
1.775
1.798
1.700
1.771
345,295
+0.02(+1.01%)
Oct 21, 2013
1.740
1.775
1.704
1.753
635,221
+0.02(+1.02%)
Oct 18, 2013
1.731
1.775
1.700
1.735
1,210,322
+0.03(+1.56%)
Oct 17, 2013
1.731
1.749
1.704
1.709
219,829
-0.02(-1.28%)
Oct 16, 2013
1.722
1.735
1.713
1.731
220,225
+0.02(+1.04%)
Oct 15, 2013
1.718
1.731
1.691
1.713
243,635
+0.02(+1.31%)
Oct 14, 2013
1.682
1.700
1.642
1.691
129,809
+0.00(+0.00%)
Oct 11, 2013
1.687
1.700
1.660
1.691
56,806
+0.00(+0.26%)
Oct 10, 2013
1.673
1.709
1.673
1.687
94,611
+0.02(+1.33%)
Oct 09, 2013
1.704
1.726
1.607
1.664
297,413
-0.02(-1.32%)
Oct 08, 2013
1.731
1.731
1.687
1.687
656,934
-0.04(-2.06%)
Oct 07, 2013
1.691
1.740
1.691
1.722
304,378
+0.03(+1.84%)
Oct 04, 2013
1.687
1.736
1.673
1.691
279,717
+0.03(+1.60%)
Oct 03, 2013
1.718
1.775
1.655
1.664
437,763
-0.02(-1.06%)
Oct 02, 2013
1.695
1.749
1.682
1.682
754,533
-0.01(-0.53%)
Oct 01, 2013
1.624
1.700
1.624
1.691
362,218
+0.02(+1.33%)
Sep 27, 2013
1.687
1.695
1.660
1.669
109,344
-0.00(-0.27%)
Sep 26, 2013
1.687
1.726
1.660
1.673
169,257
-0.01(-0.53%)
Sep 25, 2013
1.669
1.695
1.669
1.682
154,869
+0.02(+1.34%)
Sep 24, 2013
1.687
1.704
1.660
1.660
428,070
-0.03(-1.84%)
Sep 23, 2013
1.691
1.726
1.678
1.691
406,979
+0.00(+0.00%)
Sep 20, 2013
1.687
1.753
1.660
1.691
400,381
+0.02(+1.06%)
Sep 19, 2013
1.664
1.682
1.620
1.673
530,689
+0.01(+0.80%)
Sep 18, 2013
1.660
1.718
1.642
1.660
545,296
+0.01(+0.81%)
Sep 17, 2013
1.704
1.704
1.647
1.647
424,724
-0.06(-3.64%)
Sep 16, 2013
1.694
1.775
1.669
1.709
609,459
+0.02(+1.32%)
Sep 13, 2013
1.735
1.740
1.687
1.687
624,454
-0.05(-3.02%)
Sep 12, 2013
1.748
1.752
1.731
1.739
215,263
-0.01(-0.75%)
Sep 11, 2013
1.827
1.848
1.735
1.752
784,123
-0.07(-3.85%)
Sep 10, 2013
1.774
1.914
1.765
1.822
1,035,779
+0.09(+5.32%)
Sep 09, 2013
1.774
1.796
1.717
1.730
246,060
-0.04(-2.47%)
Sep 06, 2013
1.779
1.796
1.765
1.774
105,128
+0.01(+0.50%)
Sep 05, 2013
1.779
1.800
1.708
1.765
200,820
-0.00(-0.25%)
Sep 04, 2013
1.730
1.809
1.728
1.770
466,750
+0.04(+2.28%)
Sep 03, 2013
1.665
1.730
1.658
1.730
478,194
+0.07(+3.95%)
Aug 30, 2013
1.691
1.691
1.651
1.665
153,288
-0.01(-0.78%)
Aug 29, 2013
1.660
1.752
1.643
1.678
86,357
+0.03(+1.86%)
Aug 28, 2013
1.691
1.708
1.643
1.647
1,239,821
-0.01(-0.53%)
Aug 27, 2013
1.621
1.699
1.603
1.656
245,234
+0.02(+1.34%)
Aug 26, 2013
1.616
1.665
1.614
1.634
156,548
+0.02(+1.36%)
Aug 23, 2013
1.643
1.643
1.608
1.612
185,736
-0.03(-1.87%)
Aug 22, 2013
1.634
1.660
1.599
1.643
198,985
+0.02(+1.08%)
Aug 21, 2013
1.735
1.735
1.621
1.625
206,020
-0.02(-1.07%)
Aug 20, 2013
1.660
1.669
1.599
1.643
289,278
-0.02(-1.06%)
Aug 19, 2013
1.687
1.687
1.643
1.660
97,828
-0.01(-0.79%)
Aug 16, 2013
1.708
1.730
1.665
1.673
172,187
-0.04(-2.55%)
Aug 15, 2013
1.691
1.730
1.665
1.717
141,648
+0.00(+0.00%)
Aug 14, 2013
1.673
1.730
1.643
1.717
1,307,816
+0.04(+2.62%)
Aug 13, 2013
1.678
1.704
1.673
1.673
495,692
-0.01(-0.52%)
Aug 12, 2013
1.660
1.730
1.656
1.682
427,473
+0.04(+2.13%)
Aug 09, 2013
1.651
1.682
1.630
1.647
147,536
+0.02(+1.08%)
Aug 08, 2013
1.660
1.678
1.621
1.630
675,819
-0.02(-1.06%)
Aug 07, 2013
1.638
1.647
1.608
1.647
344,962
+0.01(+0.80%)
Aug 06, 2013
1.621
1.660
1.599
1.634
245,971
+0.00(+0.00%)
Aug 05, 2013
1.647
1.665
1.616
1.634
164,497
-0.01(-0.80%)
Aug 02, 2013
1.643
1.665
1.605
1.647
436,812
+0.01(+0.80%)
Aug 01, 2013
1.598
1.660
1.595
1.634
75,555
+0.00(+0.27%)
Jul 31, 2013
1.625
1.634
1.555
1.630
227,869
+0.01(+0.81%)
Jul 30, 2013
1.643
1.651
1.603
1.616
155,783
-0.01(-0.81%)
Jul 29, 2013
1.669
1.678
1.603
1.630
153,927
-0.03(-1.59%)
Jul 26, 2013
1.660
1.687
1.656
1.656
89,450
-0.02(-1.05%)
Jul 25, 2013
1.647
1.687
1.595
1.673
181,859
+0.03(+1.60%)
Jul 24, 2013
1.687
1.687
1.643
1.647
112,465
-0.04(-2.34%)
Jul 23, 2013
1.682
1.708
1.603
1.687
294,275
+0.01(+0.79%)
Jul 22, 2013
1.696
1.686
1.665
1.673
217,192
+0.00(+0.00%)
Jul 19, 2013
1.687
1.717
1.669
1.673
382,018
+0.00(+0.00%)
Jul 18, 2013
1.643
1.695
1.638
1.673
818,378
+0.03(+1.87%)
Jul 17, 2013
1.590
1.651
1.590
1.643
165,474
+0.06(+3.88%)
Jul 16, 2013
1.634
1.651
1.573
1.581
173,676
-0.05(-3.22%)
Jul 15, 2013
1.612
1.634
1.560
1.634
86,608
+0.02(+1.36%)
Jul 12, 2013
1.647
1.665
1.595
1.612
174,981
-0.04(-2.65%)
Jul 11, 2013
1.567
1.669
1.560
1.656
399,004
+0.10(+6.18%)
Jul 10, 2013
1.524
1.564
1.511
1.560
157,596
+0.01(+0.85%)
Jul 09, 2013
1.555
1.568
1.494
1.546
537,316
+0.00(+0.28%)
Jul 08, 2013
1.542
1.573
1.524
1.542
400,591
+0.02(+1.44%)
Jul 05, 2013
1.529
1.533
1.498
1.520
154,030
+0.00(+0.00%)
Jul 03, 2013
1.533
1.546
1.485
1.520
283,101
-0.04(-2.25%)
Jul 02, 2013
1.551
1.564
1.494
1.555
342,170
-0.00(-0.28%)
Jul 01, 2013
1.511
1.568
1.485
1.560
593,255
+0.07(+5.01%)
Jun 28, 2013
1.459
1.520
1.459
1.485
406,207
+0.07(+4.63%)
Jun 26, 2013
1.432
1.459
1.402
1.419
103,407
-0.01(-0.61%)
Jun 25, 2013
1.376
1.441
1.371
1.428
389,029
+0.07(+5.16%)
Jun 24, 2013
1.446
1.463
1.323
1.358
444,445
-0.11(-7.74%)
Jun 21, 2013
1.463
1.494
1.437
1.472
414,733
+0.00(+0.00%)
Jun 20, 2013
1.507
1.524
1.472
1.472
312,670
-0.06(-4.00%)
Jun 19, 2013
1.524
1.542
1.511
1.533
128,278
+0.00(+0.00%)
Jun 18, 2013
1.546
1.564
1.524
1.533
415,721
-0.02(-1.13%)
Jun 17, 2013
1.533
1.568
1.501
1.551
271,360
+0.02(+1.43%)
Jun 14, 2013
1.512
1.542
1.490
1.529
176,296
+0.02(+1.14%)
Jun 13, 2013
1.486
1.520
1.455
1.512
444,660
+0.00(+0.29%)
Jun 12, 2013
1.546
1.550
1.490
1.507
143,898
-0.02(-1.41%)
Jun 11, 2013
1.546
1.546
1.481
1.529
218,211
-0.03(-1.67%)
Jun 10, 2013
1.555
1.555
1.525
1.555
24,384
+0.00(+0.00%)
Jun 07, 2013
1.512
1.555
1.512
1.555
81,759
+0.03(+1.98%)
Jun 06, 2013
1.533
1.546
1.503
1.525
192,171
-0.00(-0.28%)
Jun 05, 2013
1.572
1.598
1.447
1.529
667,651
-0.05(-3.01%)
Jun 04, 2013
1.576
1.598
1.520
1.576
496,159
+0.00(+0.00%)
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.