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
Adams Diversified Equity Fund
(NY:
ADX
)
20.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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, 2018
8.538
8.538
8.488
8.493
321,124
-0.05(-0.59%)
May 30, 2018
8.471
8.549
8.449
8.544
223,156
+0.11(+1.32%)
May 29, 2018
8.488
8.488
8.391
8.432
348,190
-0.08(-0.98%)
May 25, 2018
8.516
8.516
8.516
0
-0.03(-0.39%)
May 24, 2018
8.538
8.549
8.501
8.549
299,814
+0.01(+0.07%)
May 23, 2018
8.505
8.549
8.479
8.544
285,365
+0.01(+0.07%)
May 22, 2018
8.571
8.583
8.535
8.538
396,042
-0.01(-0.07%)
May 21, 2018
8.516
8.560
8.516
8.544
226,122
+0.07(+0.86%)
May 18, 2018
8.488
8.499
8.465
8.471
220,402
-0.03(-0.33%)
May 17, 2018
8.499
8.532
8.471
8.499
296,011
+0.01(+0.13%)
May 16, 2018
8.482
8.516
8.460
8.488
250,910
+0.00(+0.00%)
May 15, 2018
8.493
8.493
8.460
8.488
419,078
-0.03(-0.39%)
May 14, 2018
8.538
8.571
8.510
8.521
288,494
+0.01(+0.13%)
May 11, 2018
8.499
8.521
8.487
8.510
200,524
+0.02(+0.26%)
May 10, 2018
8.432
8.499
8.432
8.488
248,848
+0.08(+0.99%)
May 09, 2018
8.365
8.421
8.354
8.404
264,261
+0.06(+0.73%)
May 08, 2018
8.360
8.365
8.313
8.343
259,473
+0.00(+0.00%)
May 07, 2018
8.343
8.382
8.338
8.343
255,090
+0.01(+0.07%)
May 04, 2018
8.210
8.349
8.182
8.338
339,220
+0.11(+1.28%)
May 03, 2018
8.249
8.254
8.135
8.232
423,161
-0.02(-0.20%)
May 02, 2018
8.304
8.321
8.243
8.249
182,549
-0.03(-0.40%)
May 01, 2018
8.249
8.282
8.199
8.282
313,086
+0.01(+0.07%)
Apr 30, 2018
8.349
8.377
8.260
8.276
378,316
-0.04(-0.47%)
Apr 27, 2018
8.315
8.349
8.276
8.315
433,804
+0.01(+0.07%)
Apr 26, 2018
8.249
8.321
8.238
8.310
468,092
+0.11(+1.36%)
Apr 25, 2018
8.221
8.221
8.132
8.199
426,136
-0.01(-0.14%)
Apr 24, 2018
8.326
8.353
8.171
8.210
389,113
-0.10(-1.20%)
Apr 23, 2018
8.315
8.343
8.282
8.310
212,338
+0.02(+0.20%)
Apr 20, 2018
8.393
8.393
8.271
8.293
214,891
-0.10(-1.19%)
Apr 19, 2018
8.410
8.415
8.354
8.393
242,976
-0.03(-0.33%)
Apr 18, 2018
8.410
8.432
8.399
8.421
264,687
+0.03(+0.33%)
Apr 17, 2018
8.349
8.421
8.349
8.393
319,750
+0.09(+1.07%)
Apr 16, 2018
8.293
8.332
8.271
8.304
350,588
+0.06(+0.67%)
Apr 13, 2018
8.326
8.343
8.232
8.249
272,038
-0.02(-0.27%)
Apr 12, 2018
8.254
8.299
8.251
8.271
388,854
+0.03(+0.41%)
Apr 11, 2018
8.210
8.276
8.210
8.237
286,026
-0.02(-0.20%)
Apr 10, 2018
8.221
8.276
8.204
8.254
251,228
+0.12(+1.44%)
Apr 09, 2018
8.154
8.248
8.110
8.137
378,467
+0.01(+0.14%)
Apr 06, 2018
8.204
8.276
8.082
8.126
601,124
-0.16(-1.88%)
Apr 05, 2018
8.260
8.321
8.237
8.282
302,347
+0.06(+0.74%)
Apr 04, 2018
8.043
8.221
8.032
8.221
327,577
+0.10(+1.23%)
Apr 03, 2018
8.082
8.132
8.009
8.121
432,095
+0.09(+1.11%)
Apr 02, 2018
8.193
8.215
7.996
8.032
769,344
-0.18(-2.23%)
Mar 29, 2018
8.215
8.215
8.215
0
+0.10(+1.23%)
Mar 28, 2018
8.137
8.185
8.082
8.115
470,904
-0.02(-0.27%)
Mar 27, 2018
8.288
8.304
8.113
8.137
569,992
-0.13(-1.61%)
Mar 26, 2018
8.182
8.282
8.110
8.271
795,635
+0.20(+2.48%)
Mar 23, 2018
8.260
8.293
8.071
8.071
955,259
-0.18(-2.16%)
Mar 22, 2018
8.399
8.404
8.237
8.249
579,447
-0.22(-2.63%)
Mar 21, 2018
8.443
8.532
8.443
8.471
236,701
+0.01(+0.07%)
Mar 20, 2018
8.460
8.488
8.438
8.466
347,281
+0.02(+0.20%)
Mar 19, 2018
8.527
8.527
8.399
8.449
337,812
-0.09(-1.11%)
Mar 16, 2018
8.555
8.605
8.538
8.543
410,678
+0.00(+0.00%)
Mar 15, 2018
8.571
8.612
8.516
8.543
285,080
-0.01(-0.13%)
Mar 14, 2018
8.644
8.649
8.555
8.555
429,935
-0.08(-0.90%)
Mar 13, 2018
8.733
8.744
8.599
8.632
229,759
-0.08(-0.96%)
Mar 12, 2018
8.688
8.721
8.666
8.716
166,458
+0.04(+0.45%)
Mar 09, 2018
8.577
8.677
8.560
8.677
222,665
+0.16(+1.83%)
Mar 08, 2018
8.493
8.527
8.471
8.521
175,579
+0.04(+0.48%)
Mar 07, 2018
8.488
8.404
8.481
424,475
+0.00(+0.05%)
Mar 06, 2018
8.488
8.527
8.452
8.477
224,724
+0.01(+0.13%)
Mar 05, 2018
8.354
8.482
8.333
8.466
374,036
+0.06(+0.73%)
Mar 02, 2018
8.338
8.409
8.299
8.404
897,139
-0.02(-0.20%)
Mar 01, 2018
8.538
8.555
8.377
8.421
546,242
-0.11(-1.24%)
Feb 28, 2018
8.627
8.644
8.527
8.527
211,466
-0.09(-1.10%)
Feb 27, 2018
8.677
8.771
8.616
8.621
398,940
-0.06(-0.64%)
Feb 26, 2018
8.621
8.688
8.607
8.677
338,740
+0.08(+0.97%)
Feb 23, 2018
8.493
8.593
8.493
8.593
271,024
+0.13(+1.51%)
Feb 22, 2018
8.449
8.466
238,826
+0.01(+0.13%)
Feb 21, 2018
8.493
8.560
8.454
8.454
253,071
-0.02(-0.26%)
Feb 20, 2018
8.477
8.555
8.460
8.477
259,660
-0.06(-0.65%)
Feb 16, 2018
8.532
8.532
8.532
0
+0.03(+0.33%)
Feb 15, 2018
8.477
8.510
8.427
8.504
228,095
+0.09(+1.12%)
Feb 14, 2018
8.233
8.421
8.233
8.410
222,828
+0.12(+1.40%)
Feb 13, 2018
8.260
8.316
8.227
8.293
300,632
+0.02(+0.20%)
Feb 12, 2018
8.210
8.305
8.183
8.277
498,757
+0.11(+1.29%)
Feb 09, 2018
8.205
8.221
7.955
8.172
849,906
+0.07(+0.89%)
Feb 08, 2018
8.382
8.399
8.099
8.099
688,628
-0.28(-3.37%)
Feb 07, 2018
8.360
8.454
8.360
8.382
689,423
+0.02(+0.27%)
Feb 06, 2018
8.116
8.393
7.928
8.360
966,716
+0.04(+0.53%)
Feb 05, 2018
8.565
8.582
8.144
8.316
1,090,767
-0.30(-3.47%)
Feb 02, 2018
8.759
8.762
8.609
8.615
543,605
-0.19(-2.14%)
Feb 01, 2018
8.759
8.851
8.759
8.804
238,070
-0.01(-0.13%)
Jan 31, 2018
8.798
8.826
8.784
8.815
579,282
+0.03(+0.38%)
Jan 30, 2018
8.776
8.804
8.737
8.781
639,506
-0.08(-0.88%)
Jan 29, 2018
8.903
8.931
8.848
8.859
715,656
-0.05(-0.56%)
Jan 26, 2018
8.842
8.925
8.842
8.909
444,029
+0.07(+0.75%)
Jan 25, 2018
8.887
8.898
8.804
8.842
989,884
-0.02(-0.25%)
Jan 24, 2018
8.920
8.920
8.815
8.864
456,445
-0.03(-0.31%)
Jan 23, 2018
8.826
8.892
8.804
8.892
336,442
+0.09(+1.01%)
Jan 22, 2018
8.743
8.815
8.742
8.804
419,912
+0.06(+0.63%)
Jan 19, 2018
8.704
8.748
8.704
8.748
350,259
+0.03(+0.38%)
Jan 18, 2018
8.709
8.743
8.676
8.715
362,496
-0.01(-0.06%)
Jan 17, 2018
8.726
8.737
8.675
8.720
637,444
+0.03(+0.38%)
Jan 16, 2018
8.693
8.748
8.665
8.687
497,662
+0.00(+0.00%)
Jan 12, 2018
8.687
8.687
8.687
0
+0.06(+0.64%)
Jan 11, 2018
8.593
8.632
8.587
8.632
285,089
+0.06(+0.65%)
Jan 10, 2018
8.576
8.576
8.576
433,150
+0.00(+0.00%)
Jan 09, 2018
8.554
8.582
8.554
8.576
322,632
+0.03(+0.32%)
Jan 08, 2018
8.515
8.549
8.510
8.549
400,057
+0.02(+0.26%)
Jan 05, 2018
8.537
8.537
8.487
8.526
389,362
+0.02(+0.20%)
Jan 04, 2018
8.443
8.510
8.443
8.510
283,934
+0.07(+0.85%)
Jan 03, 2018
8.388
8.438
8.380
8.438
367,899
+0.07(+0.79%)
Jan 02, 2018
8.382
8.382
8.357
8.371
346,842
+0.04(+0.47%)
Dec 29, 2017
8.332
8.332
8.332
0
-0.02(-0.27%)
Dec 28, 2017
8.354
8.377
8.343
8.354
271,149
+0.01(+0.13%)
Dec 27, 2017
8.332
8.366
8.332
8.343
319,966
+0.03(+0.33%)
Dec 26, 2017
8.343
8.360
8.307
8.316
650,753
-0.04(-0.53%)
Dec 22, 2017
8.377
8.399
8.338
8.360
701,734
+0.01(+0.07%)
Dec 21, 2017
8.354
8.382
8.343
8.354
467,060
+0.00(+0.00%)
Dec 20, 2017
8.377
8.388
8.330
8.354
223,003
+0.00(+0.00%)
Dec 19, 2017
8.360
8.377
8.338
8.354
749,095
-0.02(-0.20%)
Dec 18, 2017
8.360
8.382
8.338
8.371
409,473
+0.06(+0.73%)
Dec 15, 2017
8.266
8.310
8.266
8.310
583,629
+0.07(+0.81%)
Dec 14, 2017
8.249
8.271
8.244
8.244
548,252
-0.01(-0.07%)
Dec 13, 2017
8.233
8.266
8.227
8.249
672,337
+0.02(+0.27%)
Dec 12, 2017
8.227
8.238
8.221
8.227
1,575,853
+0.00(+0.03%)
Dec 11, 2017
8.227
8.233
8.216
8.224
574,070
+0.00(+0.03%)
Dec 08, 2017
8.227
8.244
8.213
8.221
330,065
+0.02(+0.20%)
Dec 07, 2017
8.183
8.221
8.183
8.205
201,716
+0.01(+0.07%)
Dec 06, 2017
8.188
8.216
8.183
8.199
248,916
-0.02(-0.20%)
Dec 05, 2017
8.238
8.249
8.210
8.216
405,218
-0.01(-0.13%)
Dec 04, 2017
8.305
8.327
8.210
8.227
754,615
-0.01(-0.07%)
Dec 01, 2017
8.260
8.285
8.210
8.233
422,885
-0.01(-0.13%)
Nov 30, 2017
8.255
8.280
8.238
8.244
351,614
+0.01(+0.07%)
Nov 29, 2017
8.266
8.266
8.183
8.238
371,347
-0.02(-0.20%)
Nov 28, 2017
8.155
8.255
8.155
8.255
465,262
+0.11(+1.36%)
Nov 27, 2017
8.188
8.205
8.144
8.144
318,928
-0.04(-0.54%)
Nov 24, 2017
8.172
8.188
8.133
8.188
245,199
+0.07(+0.89%)
Nov 22, 2017
8.127
8.149
8.116
8.116
598,453
-0.01(-0.14%)
Nov 21, 2017
8.111
8.183
8.050
8.127
1,199,739
+0.05(+0.62%)
Nov 20, 2017
8.098
8.103
8.077
8.077
647,597
+0.01(+0.13%)
Nov 17, 2017
8.052
8.139
8.041
8.067
1,370,348
+0.03(+0.32%)
Nov 16, 2017
7.990
8.057
7.990
8.041
436,535
+0.08(+0.96%)
Nov 15, 2017
7.975
8.006
7.944
7.965
731,046
-0.07(-0.83%)
Nov 14, 2017
8.041
8.052
8.006
8.031
1,060,957
-0.03(-0.32%)
Nov 13, 2017
8.041
8.057
8.008
8.057
1,123,227
+0.02(+0.19%)
Nov 10, 2017
8.026
8.072
8.016
8.041
655,451
+0.03(+0.38%)
Nov 09, 2017
8.016
8.016
7.949
8.011
355,105
-0.04(-0.44%)
Nov 08, 2017
8.062
8.062
8.011
8.047
373,392
-0.02(-0.19%)
Nov 07, 2017
8.067
8.077
8.047
8.062
248,493
-0.02(-0.19%)
Nov 06, 2017
8.047
8.077
8.026
8.077
232,788
+0.05(+0.57%)
Nov 03, 2017
8.021
8.046
8.001
8.031
278,226
+0.04(+0.45%)
Nov 02, 2017
7.980
8.006
7.970
7.995
264,357
+0.00(+0.00%)
Nov 01, 2017
8.006
8.026
7.960
7.995
332,359
+0.01(+0.13%)
Oct 31, 2017
7.990
7.995
7.955
7.985
574,190
+0.01(+0.13%)
Oct 30, 2017
7.980
7.995
7.955
7.975
415,863
-0.02(-0.26%)
Oct 27, 2017
7.929
7.995
7.909
7.995
334,253
+0.11(+1.36%)
Oct 26, 2017
7.888
7.934
7.868
7.888
345,946
+0.02(+0.26%)
Oct 25, 2017
7.924
7.934
7.842
7.868
228,097
-0.06(-0.71%)
Oct 24, 2017
7.944
7.944
7.919
7.924
307,405
+0.01(+0.06%)
Oct 23, 2017
7.944
7.955
7.909
7.919
217,340
-0.02(-0.19%)
Oct 20, 2017
7.924
7.939
7.924
7.934
190,393
+0.04(+0.52%)
Oct 19, 2017
7.893
7.898
7.868
7.893
271,931
-0.01(-0.06%)
Oct 18, 2017
7.924
7.924
7.898
7.898
278,224
-0.01(-0.13%)
Oct 17, 2017
7.909
7.914
7.898
7.909
173,477
+0.01(+0.06%)
Oct 16, 2017
7.924
7.924
7.898
7.903
229,173
-0.01(-0.13%)
Oct 13, 2017
7.919
7.919
7.893
7.914
156,100
+0.01(+0.13%)
Oct 12, 2017
7.893
7.914
7.880
7.903
280,696
+0.01(+0.13%)
Oct 11, 2017
7.868
7.893
7.856
7.893
399,203
+0.03(+0.39%)
Oct 10, 2017
7.842
7.870
7.842
7.863
216,100
+0.04(+0.52%)
Oct 09, 2017
7.837
7.873
7.817
7.822
461,532
-0.02(-0.20%)
Oct 06, 2017
7.832
7.842
7.817
7.837
373,009
+0.01(+0.07%)
Oct 05, 2017
7.827
7.840
7.811
7.832
605,951
+0.03(+0.33%)
Oct 04, 2017
7.822
7.822
7.806
7.806
273,930
-0.02(-0.20%)
Oct 03, 2017
7.806
7.827
7.806
7.822
239,794
+0.00(+0.00%)
Oct 02, 2017
7.801
7.822
7.781
7.822
216,728
+0.05(+0.59%)
Sep 29, 2017
7.745
7.796
7.745
7.776
287,181
+0.03(+0.40%)
Sep 28, 2017
7.730
7.750
7.713
7.745
211,186
+0.01(+0.07%)
Sep 27, 2017
7.709
7.750
7.694
7.740
360,232
+0.06(+0.80%)
Sep 26, 2017
7.699
7.712
7.679
7.679
491,607
+0.00(+0.00%)
Sep 25, 2017
7.663
7.694
7.643
7.679
420,249
+0.01(+0.07%)
Sep 22, 2017
7.673
7.699
7.658
7.673
293,090
+0.00(+0.00%)
Sep 21, 2017
7.699
7.704
7.673
7.673
99,800
-0.03(-0.40%)
Sep 20, 2017
7.719
7.725
7.689
7.704
235,945
+0.00(+0.00%)
Sep 19, 2017
7.668
7.709
7.668
7.704
187,339
+0.04(+0.47%)
Sep 18, 2017
7.673
7.689
7.658
7.668
168,792
-0.01(-0.13%)
Sep 15, 2017
7.648
7.679
7.648
7.679
125,441
+0.03(+0.33%)
Sep 14, 2017
7.627
7.679
7.627
7.653
146,805
+0.02(+0.20%)
Sep 13, 2017
7.633
7.663
7.632
7.638
182,985
+0.00(+0.00%)
Sep 12, 2017
7.607
7.653
7.607
7.638
112,857
+0.05(+0.67%)
Sep 11, 2017
7.566
7.607
7.559
7.587
323,296
+0.06(+0.82%)
Sep 08, 2017
7.551
7.561
7.520
7.525
177,819
-0.03(-0.34%)
Sep 07, 2017
7.551
7.566
7.535
7.551
111,877
+0.01(+0.07%)
Sep 06, 2017
7.535
7.556
7.530
7.546
200,559
+0.03(+0.34%)
Sep 05, 2017
7.561
7.565
7.489
7.520
237,766
-0.05(-0.68%)
Sep 01, 2017
7.561
7.587
7.546
7.571
283,022
+0.02(+0.27%)
Aug 31, 2017
7.515
7.561
7.515
7.551
184,951
+0.05(+0.68%)
Aug 30, 2017
7.484
7.525
7.475
7.500
133,877
+0.02(+0.27%)
Aug 29, 2017
7.433
7.489
7.418
7.479
185,765
+0.02(+0.27%)
Aug 28, 2017
7.489
7.489
7.454
7.459
143,754
-0.02(-0.27%)
Aug 25, 2017
7.474
7.489
7.454
7.479
189,671
+0.02(+0.27%)
Aug 24, 2017
7.474
7.474
7.448
7.459
285,109
-0.01(-0.14%)
Aug 23, 2017
7.418
7.479
7.418
7.469
150,737
+0.01(+0.07%)
Aug 22, 2017
7.418
7.474
7.418
7.464
280,115
+0.06(+0.76%)
Aug 21, 2017
7.397
7.413
7.374
7.408
163,336
-0.01(-0.14%)
Aug 18, 2017
7.423
7.438
7.387
7.418
233,040
-0.02(-0.21%)
Aug 17, 2017
7.489
7.510
7.418
7.433
259,496
-0.08(-1.02%)
Aug 16, 2017
7.510
7.530
7.500
7.510
177,205
+0.00(+0.00%)
Aug 15, 2017
7.546
7.546
7.500
7.510
215,269
-0.02(-0.20%)
Aug 14, 2017
7.489
7.530
7.479
7.525
272,907
+0.10(+1.38%)
Aug 11, 2017
7.362
7.438
7.346
7.423
557,094
+0.02(+0.21%)
Aug 10, 2017
7.535
7.535
7.392
7.408
741,220
-0.14(-1.90%)
Aug 09, 2017
7.556
7.556
7.525
7.551
375,894
-0.01(-0.07%)
Aug 08, 2017
7.576
7.612
7.556
7.556
552,040
-0.03(-0.34%)
Aug 07, 2017
7.566
7.591
7.561
7.581
273,768
+0.02(+0.20%)
Aug 04, 2017
7.566
7.576
7.556
7.566
280,961
+0.01(+0.13%)
Aug 03, 2017
7.551
7.566
7.541
7.556
329,360
-0.01(-0.07%)
Aug 02, 2017
7.556
7.566
7.535
7.561
964,908
+0.02(+0.20%)
Aug 01, 2017
7.551
7.561
7.535
7.546
599,934
+0.02(+0.20%)
Jul 31, 2017
7.561
7.561
7.525
7.530
491,999
-0.01(-0.07%)
Jul 28, 2017
7.530
7.546
7.520
7.535
876,270
+0.01(+0.14%)
Jul 27, 2017
7.566
7.566
7.515
7.525
520,978
-0.02(-0.27%)
Jul 26, 2017
7.546
7.571
7.542
7.546
366,795
+0.00(+0.00%)
Jul 25, 2017
7.525
7.546
7.518
7.546
443,309
+0.05(+0.61%)
Jul 24, 2017
7.505
7.505
7.474
7.500
1,214,920
+0.03(+0.34%)
Jul 21, 2017
7.474
7.474
7.454
7.474
186,886
-0.02(-0.20%)
Jul 20, 2017
7.495
7.500
7.479
7.490
139,364
+0.00(+0.00%)
Jul 19, 2017
7.459
7.495
7.454
7.490
157,785
+0.04(+0.55%)
Jul 18, 2017
7.439
7.454
7.428
7.449
174,517
-0.01(-0.07%)
Jul 17, 2017
7.464
7.469
7.439
7.454
201,940
+0.00(+0.00%)
Jul 14, 2017
7.398
7.459
7.398
7.454
200,185
+0.05(+0.62%)
Jul 13, 2017
7.398
7.413
7.383
7.408
150,574
+0.04(+0.48%)
Jul 12, 2017
7.367
7.408
7.367
7.372
236,378
+0.02(+0.21%)
Jul 11, 2017
7.347
7.357
7.316
7.357
223,406
+0.01(+0.07%)
Jul 10, 2017
7.316
7.357
7.291
7.352
196,252
+0.03(+0.35%)
Jul 07, 2017
7.296
7.327
7.286
7.327
183,724
+0.05(+0.63%)
Jul 06, 2017
7.311
7.311
7.265
7.281
328,694
-0.04(-0.49%)
Jul 05, 2017
7.306
7.337
7.286
7.316
172,244
+0.01(+0.07%)
Jul 03, 2017
7.296
7.337
7.296
7.311
246,692
+0.03(+0.42%)
Jun 30, 2017
7.291
7.306
7.281
7.281
236,060
+0.01(+0.14%)
Jun 29, 2017
7.337
7.337
7.225
7.271
353,823
-0.05(-0.63%)
Jun 28, 2017
7.296
7.332
7.281
7.316
269,302
+0.05(+0.70%)
Jun 27, 2017
7.332
7.332
7.265
7.265
408,605
-0.05(-0.63%)
Jun 26, 2017
7.352
7.352
7.311
7.311
331,752
-0.01(-0.07%)
Jun 23, 2017
7.321
7.332
7.301
7.316
235,716
+0.02(+0.21%)
Jun 22, 2017
7.316
7.342
7.301
7.301
150,287
-0.02(-0.28%)
Jun 21, 2017
7.327
7.342
7.306
7.321
139,029
+0.02(+0.28%)
Jun 20, 2017
7.342
7.362
7.296
7.301
335,413
-0.06(-0.83%)
Jun 19, 2017
7.332
7.362
7.316
7.362
136,087
+0.07(+0.98%)
Jun 16, 2017
7.301
7.311
7.271
7.291
172,709
-0.01(-0.07%)
Jun 15, 2017
7.260
7.301
7.260
7.296
178,020
-0.01(-0.07%)
Jun 14, 2017
7.321
7.327
7.296
7.301
225,612
-0.01(-0.07%)
Jun 13, 2017
7.291
7.327
7.291
7.306
214,238
+0.03(+0.42%)
Jun 12, 2017
7.291
7.311
7.257
7.276
333,150
-0.03(-0.42%)
Jun 09, 2017
7.342
7.362
7.281
7.306
434,363
-0.04(-0.55%)
Jun 08, 2017
7.332
7.352
7.311
7.347
375,028
+0.03(+0.42%)
Jun 07, 2017
7.332
7.352
7.301
7.316
602,294
-0.01(-0.07%)
Jun 06, 2017
7.316
7.337
7.311
7.321
233,100
+0.00(+0.00%)
Jun 05, 2017
7.347
7.347
7.321
7.321
188,554
-0.03(-0.42%)
Jun 02, 2017
7.311
7.357
7.306
7.352
452,424
+0.06(+0.84%)
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.