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
Visionary Holdings Inc
(NY:
GV
)
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 31, 2017
4.450
4.450
4.325
4.400
152,724
+0.00(+0.00%)
May 30, 2017
4.450
4.550
4.350
4.400
261,418
-0.10(-2.22%)
May 26, 2017
4.600
4.625
4.500
4.500
121,278
-0.10(-2.17%)
May 25, 2017
4.600
4.750
4.500
4.600
237,086
+0.00(+0.00%)
May 24, 2017
4.550
4.700
4.500
4.600
172,774
+0.00(+0.00%)
May 23, 2017
4.600
4.650
4.400
4.600
232,559
+0.00(+0.00%)
May 22, 2017
4.700
4.738
4.400
4.600
396,831
+0.10(+2.22%)
May 19, 2017
4.150
4.650
4.150
4.500
386,132
+0.35(+8.43%)
May 18, 2017
4.050
4.300
4.000
4.150
244,732
+0.05(+1.22%)
May 17, 2017
4.350
4.400
4.100
4.100
336,495
-0.30(-6.82%)
May 16, 2017
4.400
4.451
4.300
4.400
364,983
+0.00(+0.00%)
May 15, 2017
4.350
4.550
4.350
4.400
307,828
+0.00(+0.00%)
May 12, 2017
4.350
4.400
4.250
4.400
219,071
+0.05(+1.15%)
May 11, 2017
4.400
4.400
4.250
4.350
302,168
-0.05(-1.14%)
May 10, 2017
4.250
4.500
4.100
4.400
558,733
+0.15(+3.53%)
May 09, 2017
4.350
4.400
4.000
4.250
1,300,245
-0.05(-1.16%)
May 08, 2017
4.650
4.650
4.250
4.300
632,460
-0.35(-7.53%)
May 05, 2017
4.900
5.050
4.500
4.650
892,296
-0.70(-13.08%)
May 04, 2017
5.500
5.550
5.200
5.350
474,595
-0.15(-2.73%)
May 03, 2017
5.600
5.675
5.400
5.500
360,664
-0.05(-0.90%)
May 02, 2017
5.600
5.700
5.500
5.550
329,287
-0.05(-0.89%)
May 01, 2017
5.450
5.700
5.350
5.600
593,977
+0.15(+2.75%)
Apr 28, 2017
5.700
5.800
5.400
5.450
373,535
-0.30(-5.22%)
Apr 27, 2017
5.900
6.075
5.600
5.750
528,358
-0.05(-0.86%)
Apr 26, 2017
5.500
5.950
5.500
5.800
640,070
+0.30(+5.45%)
Apr 25, 2017
5.550
5.900
5.500
5.500
455,420
+0.00(+0.00%)
Apr 24, 2017
5.450
5.550
5.250
5.500
473,286
+0.15(+2.80%)
Apr 21, 2017
5.500
5.600
5.350
5.350
323,128
-0.15(-2.73%)
Apr 20, 2017
5.600
5.750
5.400
5.500
733,028
+0.00(+0.00%)
Apr 19, 2017
5.150
5.600
5.100
5.500
622,555
+0.40(+7.84%)
Apr 18, 2017
5.050
5.200
4.900
5.100
284,600
+0.05(+0.99%)
Apr 17, 2017
4.800
5.100
4.800
5.050
317,669
+0.20(+4.12%)
Apr 13, 2017
5.000
5.150
4.850
4.850
431,523
-0.15(-3.00%)
Apr 12, 2017
5.150
5.250
5.000
5.000
212,915
-0.15(-2.91%)
Apr 11, 2017
5.150
5.250
4.850
5.150
958,455
+0.00(+0.00%)
Apr 10, 2017
5.200
5.475
5.125
5.150
657,635
-0.05(-0.96%)
Apr 07, 2017
5.300
5.350
5.100
5.200
423,458
-0.05(-0.95%)
Apr 06, 2017
5.150
5.450
5.050
5.250
637,261
+0.10(+1.94%)
Apr 05, 2017
5.150
5.450
5.100
5.150
575,534
+0.00(+0.00%)
Apr 04, 2017
5.400
5.425
5.050
5.150
673,612
-0.20(-3.74%)
Apr 03, 2017
5.650
5.800
5.325
5.350
837,408
-0.40(-6.96%)
Mar 31, 2017
5.650
5.850
5.600
5.750
421,751
+0.15(+2.68%)
Mar 30, 2017
5.850
6.050
5.600
5.600
1,124,109
-0.25(-4.27%)
Mar 29, 2017
5.550
6.000
5.400
5.850
1,079,106
+0.30(+5.41%)
Mar 28, 2017
5.650
5.800
5.500
5.550
643,770
-0.20(-3.48%)
Mar 27, 2017
5.400
5.850
5.150
5.750
873,690
+0.20(+3.60%)
Mar 24, 2017
5.700
5.800
5.500
5.550
451,085
-0.15(-2.63%)
Mar 23, 2017
5.650
5.800
5.500
5.700
555,239
+0.00(+0.00%)
Mar 22, 2017
5.600
5.800
5.400
5.700
1,049,373
+0.00(+0.00%)
Mar 21, 2017
5.700
5.875
5.650
5.700
981,229
-0.05(-0.87%)
Mar 20, 2017
6.000
6.050
5.650
5.750
1,361,619
-0.30(-4.96%)
Mar 17, 2017
6.100
6.400
5.900
6.050
1,742,947
-0.25(-3.97%)
Mar 16, 2017
5.700
6.550
5.625
6.300
2,441,217
+0.30(+5.00%)
Mar 15, 2017
7.000
7.050
5.600
6.000
3,813,799
-1.05(-14.89%)
Mar 14, 2017
8.050
8.100
6.900
7.050
2,075,772
-1.00(-12.42%)
Mar 13, 2017
8.350
8.400
7.800
8.050
1,221,450
-0.30(-3.59%)
Mar 10, 2017
8.500
8.550
8.250
8.350
775,545
+0.05(+0.60%)
Mar 09, 2017
8.400
8.650
8.058
8.300
2,142,479
+0.00(+0.00%)
Mar 08, 2017
8.000
8.500
7.950
8.300
2,259,876
+0.30(+3.75%)
Mar 07, 2017
7.700
8.000
7.600
8.000
1,148,252
+0.30(+3.90%)
Mar 06, 2017
7.800
7.900
7.550
7.700
1,342,102
-0.15(-1.91%)
Mar 03, 2017
7.500
7.900
7.450
7.850
1,145,186
+0.35(+4.67%)
Mar 02, 2017
7.900
7.900
7.400
7.500
1,767,193
-0.35(-4.46%)
Mar 01, 2017
7.450
7.900
7.450
7.850
1,337,047
+0.60(+8.28%)
Feb 28, 2017
7.750
7.850
7.150
7.250
1,432,906
-0.60(-7.64%)
Feb 27, 2017
7.300
7.850
7.250
7.850
1,450,708
+0.50(+6.80%)
Feb 24, 2017
7.300
7.400
7.050
7.350
866,473
-0.05(-0.68%)
Feb 23, 2017
7.700
7.700
7.100
7.400
2,077,594
-0.20(-2.63%)
Feb 22, 2017
7.500
7.750
7.200
7.600
1,770,310
+0.15(+2.01%)
Feb 21, 2017
7.100
7.500
6.921
7.450
1,685,778
+0.45(+6.43%)
Feb 17, 2017
7.000
7.000
7.000
0
+0.00(+0.00%)
Feb 16, 2017
7.100
7.150
6.700
7.000
737,611
-0.05(-0.71%)
Feb 15, 2017
7.100
7.200
6.950
7.050
501,225
-0.05(-0.70%)
Feb 14, 2017
6.850
7.100
6.700
7.100
1,264,215
+0.40(+5.97%)
Feb 13, 2017
7.200
7.250
6.600
6.700
1,200,945
-0.35(-4.96%)
Feb 10, 2017
6.950
7.200
6.850
7.050
1,099,086
+0.20(+2.92%)
Feb 09, 2017
6.750
6.950
6.550
6.850
835,138
+0.15(+2.24%)
Feb 08, 2017
6.400
6.700
6.250
6.700
872,077
+0.25(+3.88%)
Feb 07, 2017
6.800
7.050
6.350
6.450
1,395,348
-0.30(-4.44%)
Feb 06, 2017
6.500
6.800
6.500
6.750
780,660
+0.30(+4.65%)
Feb 03, 2017
5.950
6.450
5.950
6.450
778,890
+0.45(+7.50%)
Feb 02, 2017
6.150
6.200
5.850
6.000
542,446
-0.20(-3.23%)
Feb 01, 2017
5.950
6.300
5.950
6.200
519,709
+0.15(+2.48%)
Jan 31, 2017
6.300
6.350
5.950
6.050
616,098
-0.30(-4.72%)
Jan 30, 2017
6.100
6.400
5.700
6.350
1,185,448
+0.20(+3.25%)
Jan 27, 2017
6.400
6.500
5.850
6.150
940,208
-0.30(-4.65%)
Jan 26, 2017
7.150
7.400
6.300
6.450
1,925,178
-0.50(-7.19%)
Jan 25, 2017
6.850
7.100
6.550
6.950
1,643,885
+0.30(+4.51%)
Jan 24, 2017
6.200
6.650
6.200
6.650
1,507,411
+0.55(+9.02%)
Jan 23, 2017
5.700
6.200
5.700
6.100
1,728,016
+0.40(+7.02%)
Jan 20, 2017
5.700
5.750
5.600
5.700
476,779
+0.00(+0.00%)
Jan 19, 2017
5.650
5.750
5.600
5.700
401,642
+0.10(+1.79%)
Jan 18, 2017
5.800
5.850
5.600
5.600
476,768
-0.15(-2.61%)
Jan 17, 2017
5.700
5.850
5.600
5.750
938,154
+0.05(+0.88%)
Jan 13, 2017
5.700
5.700
5.700
0
+0.20(+3.64%)
Jan 12, 2017
5.550
5.650
5.350
5.500
472,850
-0.10(-1.79%)
Jan 11, 2017
5.600
5.700
5.450
5.600
516,313
+0.05(+0.90%)
Jan 10, 2017
5.200
5.750
5.175
5.550
787,951
+0.40(+7.77%)
Jan 09, 2017
5.800
5.800
5.000
5.150
1,264,412
-0.60(-10.43%)
Jan 06, 2017
5.800
5.950
5.650
5.750
1,014,409
+0.05(+0.88%)
Jan 05, 2017
5.550
5.750
5.450
5.700
737,254
+0.15(+2.70%)
Jan 04, 2017
5.750
5.900
5.450
5.550
1,171,119
-0.10(-1.77%)
Jan 03, 2017
5.400
5.650
5.180
5.650
1,603,604
+0.55(+10.78%)
Dec 30, 2016
5.100
5.100
5.100
0
+0.20(+4.08%)
Dec 29, 2016
5.150
5.400
4.800
4.900
1,155,236
-0.20(-3.92%)
Dec 28, 2016
4.950
5.250
4.850
5.100
1,281,386
+0.25(+5.15%)
Dec 27, 2016
4.950
5.200
4.700
4.850
1,368,456
+0.05(+1.04%)
Dec 23, 2016
4.800
4.800
4.800
0
+0.50(+11.63%)
Dec 22, 2016
4.450
4.500
4.250
4.300
184,268
-0.15(-3.37%)
Dec 21, 2016
4.500
4.550
4.150
4.450
398,410
-0.10(-2.20%)
Dec 20, 2016
4.600
4.600
4.450
4.550
129,940
+0.00(+0.00%)
Dec 19, 2016
4.350
4.750
4.250
4.550
474,392
+0.15(+3.41%)
Dec 16, 2016
4.550
4.600
4.250
4.400
368,502
-0.15(-3.30%)
Dec 15, 2016
4.450
4.550
4.050
4.550
456,642
+0.15(+3.41%)
Dec 14, 2016
4.550
4.750
4.350
4.400
595,249
-0.10(-2.22%)
Dec 13, 2016
4.400
4.550
4.300
4.500
311,656
+0.10(+2.27%)
Dec 12, 2016
4.400
4.450
4.300
4.400
433,409
-0.05(-1.12%)
Dec 09, 2016
4.750
4.850
4.250
4.450
704,101
-0.30(-6.32%)
Dec 08, 2016
4.700
4.850
4.655
4.750
533,456
+0.10(+2.15%)
Dec 07, 2016
4.500
4.750
4.450
4.650
564,891
+0.15(+3.33%)
Dec 06, 2016
4.750
4.781
4.200
4.500
728,279
-0.20(-4.26%)
Dec 05, 2016
4.450
4.800
4.450
4.700
1,077,525
+0.25(+5.62%)
Dec 02, 2016
4.000
4.500
4.000
4.450
1,086,424
+0.40(+9.88%)
Dec 01, 2016
4.200
4.200
3.885
4.050
534,567
-0.10(-2.41%)
Nov 30, 2016
4.150
4.250
4.150
4.150
582,291
+0.00(+0.00%)
Nov 29, 2016
3.800
4.150
3.650
4.150
850,505
+0.35(+9.21%)
Nov 28, 2016
3.800
4.100
3.750
3.800
790,329
+0.00(+0.00%)
Nov 25, 2016
3.450
3.800
3.445
3.800
618,540
+0.35(+10.14%)
Nov 23, 2016
3.450
3.450
3.450
0
+0.35(+11.29%)
Nov 22, 2016
3.050
3.150
3.050
3.100
124,563
+0.05(+1.64%)
Nov 21, 2016
3.100
3.150
3.050
3.050
76,358
-0.10(-3.17%)
Nov 18, 2016
3.200
3.200
3.050
3.150
208,468
+0.00(+0.00%)
Nov 17, 2016
3.100
3.200
3.050
3.150
249,766
+0.05(+1.61%)
Nov 16, 2016
3.100
3.100
3.000
3.100
115,017
+0.00(+0.00%)
Nov 15, 2016
3.150
3.200
3.050
3.100
318,805
+0.00(+0.00%)
Nov 14, 2016
2.950
3.150
2.910
3.100
318,762
+0.20(+6.90%)
Nov 11, 2016
2.900
3.050
2.850
2.900
218,637
+0.00(+0.00%)
Nov 10, 2016
2.800
2.900
2.700
2.900
182,001
+0.10(+3.57%)
Nov 09, 2016
2.750
2.800
2.700
2.800
74,510
+0.00(+0.00%)
Nov 08, 2016
2.700
2.800
2.670
2.800
44,747
+0.10(+3.70%)
Nov 07, 2016
2.800
2.800
2.650
2.700
48,088
-0.05(-1.82%)
Nov 04, 2016
2.750
2.900
2.700
2.750
223,474
+0.10(+3.77%)
Nov 03, 2016
2.700
2.745
2.650
2.650
39,749
-0.10(-3.64%)
Nov 02, 2016
2.650
2.750
2.607
2.750
105,864
+0.10(+3.77%)
Nov 01, 2016
2.750
2.750
2.650
2.650
32,132
-0.10(-3.64%)
Oct 31, 2016
2.650
2.750
2.650
2.750
41,855
+0.10(+3.77%)
Oct 28, 2016
2.650
2.750
2.600
2.650
79,076
-0.05(-1.85%)
Oct 27, 2016
2.850
2.850
2.600
2.700
233,229
-0.10(-3.57%)
Oct 26, 2016
2.850
2.850
2.750
2.800
76,333
+0.00(+0.00%)
Oct 25, 2016
2.900
2.900
2.800
2.800
42,141
-0.05(-1.75%)
Oct 24, 2016
2.850
2.950
2.850
2.850
43,607
-0.05(-1.72%)
Oct 21, 2016
2.850
2.900
2.850
2.900
34,443
+0.05(+1.75%)
Oct 20, 2016
2.950
2.950
2.800
2.850
157,299
-0.05(-1.72%)
Oct 19, 2016
2.900
2.950
2.850
2.900
42,980
+0.00(+0.00%)
Oct 18, 2016
2.950
2.950
2.850
2.900
80,583
+0.05(+1.75%)
Oct 17, 2016
2.950
2.950
2.850
2.850
46,576
-0.04(-1.38%)
Oct 14, 2016
2.870
2.980
2.850
2.890
114,309
+0.05(+1.76%)
Oct 13, 2016
2.910
2.910
2.800
2.840
102,249
-0.09(-3.07%)
Oct 12, 2016
2.990
3.025
2.870
2.930
146,236
-0.08(-2.66%)
Oct 11, 2016
3.060
3.060
2.840
3.010
323,767
-0.07(-2.27%)
Oct 10, 2016
3.080
3.120
3.020
3.080
117,029
+0.05(+1.65%)
Oct 07, 2016
3.090
3.130
3.010
3.030
454,452
-0.11(-3.50%)
Oct 06, 2016
2.960
3.150
2.920
3.140
686,335
+0.22(+7.53%)
Oct 05, 2016
2.880
2.970
2.870
2.920
225,983
+0.09(+3.18%)
Oct 04, 2016
2.660
2.950
2.660
2.830
539,706
+0.18(+6.79%)
Oct 03, 2016
2.700
2.720
2.650
2.650
41,156
-0.05(-1.85%)
Sep 30, 2016
2.670
2.740
2.670
2.700
59,153
+0.04(+1.50%)
Sep 29, 2016
2.740
2.765
2.660
2.660
51,577
-0.06(-2.21%)
Sep 28, 2016
2.690
2.780
2.671
2.720
44,361
+0.03(+1.12%)
Sep 27, 2016
2.750
2.765
2.680
2.690
34,561
-0.03(-1.10%)
Sep 26, 2016
2.630
2.800
2.621
2.720
161,913
+0.07(+2.64%)
Sep 23, 2016
2.610
2.670
2.600
2.650
97,183
+0.07(+2.71%)
Sep 22, 2016
2.660
2.740
2.580
2.580
48,729
-0.04(-1.53%)
Sep 21, 2016
2.600
2.650
2.540
2.620
67,196
+0.03(+1.16%)
Sep 20, 2016
2.590
2.710
2.550
2.590
130,307
-0.01(-0.38%)
Sep 19, 2016
2.670
2.750
2.560
2.600
197,957
-0.08(-2.99%)
Sep 16, 2016
2.700
2.750
2.560
2.680
250,938
-0.06(-2.19%)
Sep 15, 2016
2.700
2.770
2.660
2.740
60,380
+0.04(+1.48%)
Sep 14, 2016
2.730
2.780
2.680
2.700
100,235
-0.07(-2.53%)
Sep 13, 2016
2.790
2.820
2.710
2.770
78,701
+0.00(+0.00%)
Sep 12, 2016
2.650
2.820
2.650
2.770
204,916
+0.06(+2.21%)
Sep 09, 2016
2.720
2.800
2.650
2.710
213,673
-0.08(-2.87%)
Sep 08, 2016
2.920
2.920
2.670
2.790
411,715
-0.11(-3.79%)
Sep 07, 2016
3.010
3.010
2.900
2.900
166,662
-0.11(-3.65%)
Sep 06, 2016
3.020
3.090
2.970
3.010
100,014
-0.04(-1.31%)
Sep 02, 2016
3.020
3.050
3.050
3.050
179,000
+0.02(+0.66%)
Sep 01, 2016
2.960
3.060
2.930
3.030
191,620
+0.06(+2.02%)
Aug 31, 2016
3.070
3.083
2.950
2.970
124,916
-0.07(-2.30%)
Aug 30, 2016
3.060
3.080
3.020
3.040
83,707
-0.02(-0.65%)
Aug 29, 2016
2.980
3.060
2.980
3.060
106,874
+0.02(+0.66%)
Aug 26, 2016
3.090
3.110
3.020
3.040
148,062
-0.06(-1.94%)
Aug 25, 2016
3.110
3.140
3.070
3.100
133,322
-0.05(-1.59%)
Aug 24, 2016
3.030
3.150
3.020
3.150
366,951
+0.11(+3.62%)
Aug 23, 2016
3.000
3.120
2.990
3.040
215,590
+0.04(+1.33%)
Aug 22, 2016
3.010
3.040
2.950
3.000
127,186
+0.00(+0.00%)
Aug 19, 2016
3.020
3.030
2.950
3.000
155,705
+0.00(+0.00%)
Aug 18, 2016
3.040
3.070
2.960
3.000
138,646
-0.07(-2.28%)
Aug 17, 2016
2.950
3.010
2.930
3.070
245,635
+0.11(+3.72%)
Aug 16, 2016
2.990
3.010
2.949
2.960
176,873
-0.04(-1.33%)
Aug 15, 2016
2.950
3.000
2.920
3.000
220,451
+0.05(+1.69%)
Aug 12, 2016
3.050
3.190
2.930
2.950
323,842
-0.07(-2.48%)
Aug 11, 2016
3.050
3.070
2.925
3.025
381,152
-0.02(-0.82%)
Aug 10, 2016
3.060
3.090
3.000
3.050
146,124
+0.01(+0.33%)
Aug 09, 2016
3.040
3.135
3.000
3.040
461,097
-0.03(-0.98%)
Aug 08, 2016
2.990
3.090
2.980
3.070
193,084
+0.06(+1.99%)
Aug 05, 2016
3.000
3.100
2.980
3.010
221,577
+0.03(+1.01%)
Aug 04, 2016
3.320
3.420
2.960
2.980
1,095,793
+0.01(+0.34%)
Aug 03, 2016
3.030
3.110
2.930
2.970
277,509
-0.10(-3.26%)
Aug 02, 2016
3.060
3.190
3.040
3.070
335,593
-0.01(-0.32%)
Aug 01, 2016
2.920
3.140
2.920
3.080
400,906
+0.04(+1.32%)
Jul 29, 2016
3.310
3.320
3.000
3.040
879,021
-0.34(-10.06%)
Jul 28, 2016
3.420
3.480
3.370
3.380
135,550
-0.04(-1.17%)
Jul 27, 2016
3.510
3.530
3.360
3.420
286,883
-0.08(-2.29%)
Jul 26, 2016
3.480
3.570
3.440
3.500
228,155
+0.02(+0.57%)
Jul 25, 2016
3.540
3.570
3.461
3.480
200,070
-0.09(-2.52%)
Jul 22, 2016
3.460
3.590
3.413
3.570
226,094
+0.10(+2.88%)
Jul 21, 2016
3.650
3.660
3.435
3.470
472,516
-0.18(-4.93%)
Jul 20, 2016
3.680
3.680
3.550
3.650
319,344
-0.03(-0.82%)
Jul 19, 2016
3.670
3.720
3.620
3.680
293,596
+0.01(+0.27%)
Jul 18, 2016
3.700
3.740
3.650
3.670
380,662
-0.07(-1.87%)
Jul 15, 2016
3.680
3.790
3.621
3.740
441,032
+0.04(+1.08%)
Jul 14, 2016
3.800
3.890
3.660
3.700
565,814
-0.13(-3.39%)
Jul 13, 2016
3.990
4.000
3.710
3.830
939,663
-0.10(-2.54%)
Jul 12, 2016
3.750
3.950
3.720
3.930
905,481
+0.24(+6.50%)
Jul 11, 2016
3.600
3.740
3.597
3.690
842,362
+0.14(+3.94%)
Jul 08, 2016
3.500
3.570
3.490
3.550
561,031
+0.06(+1.72%)
Jul 07, 2016
3.390
3.540
3.380
3.490
866,116
+0.12(+3.56%)
Jul 06, 2016
3.400
3.420
3.330
3.370
361,542
-0.02(-0.59%)
Jul 05, 2016
3.400
3.450
3.290
3.390
569,935
+0.02(+0.59%)
Jul 01, 2016
3.300
3.370
3.370
3.370
758,100
+0.09(+2.74%)
Jun 30, 2016
3.300
3.350
3.162
3.280
746,503
+0.00(+0.00%)
Jun 29, 2016
3.100
3.290
3.080
3.280
821,182
+0.21(+6.84%)
Jun 28, 2016
2.950
3.080
2.950
3.070
279,366
+0.12(+4.07%)
Jun 27, 2016
3.050
3.080
2.931
2.950
502,509
-0.12(-3.91%)
Jun 24, 2016
3.070
3.180
2.910
3.070
703,098
-0.13(-4.06%)
Jun 23, 2016
3.380
3.440
3.160
3.200
881,493
-0.11(-3.32%)
Jun 22, 2016
3.120
3.370
3.080
3.310
1,170,384
+0.22(+7.12%)
Jun 21, 2016
3.180
3.180
3.060
3.090
277,114
-0.03(-0.96%)
Jun 20, 2016
3.070
3.180
3.070
3.120
448,374
+0.06(+1.96%)
Jun 17, 2016
3.060
3.080
2.970
3.060
374,727
+0.03(+0.99%)
Jun 16, 2016
3.200
3.200
3.000
3.030
543,390
-0.14(-4.42%)
Jun 15, 2016
2.990
3.200
2.990
3.170
542,653
+0.19(+6.38%)
Jun 14, 2016
3.060
3.060
2.960
2.980
185,133
-0.08(-2.61%)
Jun 13, 2016
3.060
3.090
2.940
3.060
375,768
+0.02(+0.66%)
Jun 10, 2016
3.090
3.090
3.000
3.040
196,441
-0.06(-1.94%)
Jun 09, 2016
3.200
3.200
3.050
3.100
311,600
-0.05(-1.59%)
Jun 08, 2016
3.130
3.290
3.020
3.150
774,050
+0.04(+1.29%)
Jun 07, 2016
2.910
3.200
2.860
3.110
1,079,157
+0.21(+7.24%)
Jun 06, 2016
2.830
2.900
2.750
2.900
472,916
+0.05(+1.75%)
Jun 03, 2016
2.930
2.930
2.750
2.850
446,850
-0.06(-2.06%)
Jun 02, 2016
2.950
2.950
2.850
2.910
337,872
-0.03(-1.02%)
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.