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
Ianthus Capital Holdings Inc
(OP:
ITHUF
)
0.0197
-0.0002 (-1.01%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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
3.995
4.000
3.887
3.920
40,241
+0.03(+0.77%)
May 30, 2018
3.900
3.970
3.860
3.890
89,037
+0.02(+0.52%)
May 29, 2018
3.900
3.930
3.800
3.870
152,902
-0.07(-1.78%)
May 25, 2018
3.940
3.940
3.940
0
-0.03(-0.65%)
May 24, 2018
3.995
4.090
3.930
3.966
83,231
-0.06(-1.59%)
May 23, 2018
4.083
4.140
3.890
4.030
269,547
+0.09(+2.28%)
May 22, 2018
3.923
4.021
3.920
3.940
199,590
-0.06(-1.50%)
May 21, 2018
4.000
4.050
3.850
4.000
170,431
+0.23(+6.10%)
May 18, 2018
3.797
3.820
3.749
3.770
174,695
-0.03(-0.79%)
May 17, 2018
3.734
3.802
3.650
3.800
176,982
+0.12(+3.27%)
May 16, 2018
3.775
3.810
3.600
3.680
140,894
-0.10(-2.65%)
May 15, 2018
3.710
3.940
3.430
3.780
447,203
+0.09(+2.55%)
May 11, 2018
3.686
3.686
3.686
0
+0.05(+1.26%)
May 10, 2018
3.688
3.690
3.540
3.640
102,806
+0.09(+2.54%)
May 09, 2018
3.530
3.620
3.370
3.550
68,788
+0.12(+3.50%)
May 08, 2018
3.607
3.730
3.390
3.430
179,175
-0.10(-2.83%)
May 07, 2018
3.489
3.667
3.447
3.530
153,906
+0.13(+3.82%)
May 04, 2018
3.250
3.415
3.170
3.400
54,619
+0.08(+2.53%)
May 03, 2018
3.450
3.450
3.243
3.316
92,569
-0.13(-3.88%)
May 02, 2018
3.440
3.500
3.310
3.450
95,784
-0.02(-0.58%)
May 01, 2018
3.594
3.710
3.463
3.470
220,181
-0.13(-3.58%)
Apr 30, 2018
3.271
3.600
3.270
3.599
404,384
+0.34(+10.40%)
Apr 27, 2018
3.160
3.260
3.088
3.260
162,711
+0.10(+3.16%)
Apr 26, 2018
3.090
3.209
3.090
3.160
65,484
+0.06(+1.91%)
Apr 25, 2018
3.126
3.135
3.000
3.101
206,279
-0.08(-2.48%)
Apr 24, 2018
3.128
3.268
3.128
3.180
78,574
-0.05(-1.55%)
Apr 23, 2018
3.399
3.410
3.180
3.230
171,841
-0.21(-6.10%)
Apr 20, 2018
3.337
3.450
3.329
3.440
110,286
+0.08(+2.23%)
Apr 19, 2018
3.169
3.365
3.169
3.365
96,526
+0.11(+3.47%)
Apr 18, 2018
3.441
3.470
3.184
3.252
118,863
-0.22(-6.37%)
Apr 17, 2018
3.500
3.538
3.400
3.473
257,306
+0.06(+1.71%)
Apr 16, 2018
3.288
3.540
3.170
3.415
640,908
+0.25(+7.73%)
Apr 13, 2018
2.880
3.437
2.749
3.170
370,088
+0.32(+11.24%)
Apr 12, 2018
2.759
2.890
2.730
2.850
87,452
+0.10(+3.74%)
Apr 11, 2018
2.560
2.751
2.460
2.747
118,197
+0.21(+8.15%)
Apr 10, 2018
2.460
2.540
2.300
2.540
74,285
+0.11(+4.53%)
Apr 09, 2018
2.557
2.632
2.430
2.430
93,032
-0.02(-0.82%)
Apr 06, 2018
2.506
2.550
2.430
2.450
54,532
-0.10(-3.92%)
Apr 05, 2018
2.445
2.580
2.420
2.550
47,559
+0.14(+5.93%)
Apr 04, 2018
2.418
2.480
2.304
2.407
250,476
-0.04(-1.54%)
Apr 03, 2018
2.460
2.550
2.445
2.445
74,809
-0.02(-0.78%)
Apr 02, 2018
2.545
2.550
2.350
2.464
87,597
-0.07(-2.77%)
Mar 29, 2018
2.534
2.534
2.534
0
+0.29(+12.83%)
Mar 28, 2018
2.373
2.400
2.243
2.246
154,802
-0.10(-4.29%)
Mar 27, 2018
2.450
2.612
2.323
2.347
61,246
-0.05(-2.14%)
Mar 26, 2018
2.510
2.550
2.348
2.398
157,726
-0.10(-4.02%)
Mar 23, 2018
2.571
2.657
2.475
2.498
57,500
+0.01(+0.34%)
Mar 22, 2018
2.540
2.590
2.398
2.490
166,966
+0.01(+0.40%)
Mar 21, 2018
2.560
2.560
2.460
2.480
68,217
-0.06(-2.36%)
Mar 20, 2018
2.600
2.629
2.515
2.540
154,878
-0.03(-1.13%)
Mar 19, 2018
2.681
2.681
2.534
2.569
147,589
-0.12(-4.49%)
Mar 16, 2018
2.750
2.750
2.670
2.690
60,995
-0.02(-0.71%)
Mar 15, 2018
2.767
2.770
2.709
2.709
136,033
-0.04(-1.35%)
Mar 14, 2018
2.772
2.800
2.710
2.746
59,687
+0.04(+1.57%)
Mar 13, 2018
2.789
2.790
2.704
2.704
171,580
+0.00(+0.15%)
Mar 12, 2018
2.747
2.779
2.670
2.700
79,290
+0.00(+0.00%)
Mar 09, 2018
2.690
2.780
2.670
2.700
73,363
+0.04(+1.34%)
Mar 08, 2018
2.779
2.789
2.663
2.664
66,781
-0.10(-3.48%)
Mar 07, 2018
2.800
2.820
2.702
2.760
97,084
-0.04(-1.38%)
Mar 06, 2018
2.750
2.801
2.630
2.799
142,710
+0.07(+2.52%)
Mar 05, 2018
2.732
2.784
2.680
2.730
82,297
-0.06(-2.16%)
Mar 02, 2018
2.760
2.948
2.630
2.790
103,841
+0.02(+0.72%)
Mar 01, 2018
2.830
2.954
2.651
2.770
146,323
+0.07(+2.77%)
Feb 28, 2018
2.515
2.805
2.431
2.695
172,464
+0.27(+10.92%)
Feb 27, 2018
2.605
2.639
2.330
2.430
226,322
-0.15(-5.69%)
Feb 26, 2018
2.872
2.890
2.571
2.576
187,761
-0.32(-11.15%)
Feb 23, 2018
2.978
3.147
2.890
2.900
83,834
-0.09(-3.08%)
Feb 22, 2018
2.992
130,090
+0.00(+0.07%)
Feb 21, 2018
3.045
3.100
2.964
2.990
271,857
-0.10(-3.23%)
Feb 20, 2018
3.256
3.280
3.055
3.090
130,268
-0.11(-3.45%)
Feb 16, 2018
3.200
3.200
3.200
0
-0.20(-5.88%)
Feb 15, 2018
3.498
3.530
3.300
3.400
96,167
-0.11(-3.11%)
Feb 14, 2018
3.566
3.570
3.424
3.509
179,619
-0.17(-4.62%)
Feb 13, 2018
3.700
3.700
3.524
3.679
79,263
+0.08(+2.19%)
Feb 12, 2018
3.580
3.680
3.430
3.600
247,658
+0.28(+8.43%)
Feb 09, 2018
3.400
3.470
3.150
3.320
159,489
-0.05(-1.48%)
Feb 08, 2018
3.300
3.640
3.250
3.370
334,093
+0.16(+4.98%)
Feb 07, 2018
3.430
3.434
3.190
3.210
187,289
-0.04(-1.23%)
Feb 06, 2018
3.030
3.370
2.940
3.250
266,628
+0.17(+5.63%)
Feb 05, 2018
3.133
3.441
3.099
3.077
413,759
-0.22(-6.76%)
Feb 02, 2018
3.443
3.549
3.110
3.300
506,834
-0.42(-11.29%)
Feb 01, 2018
4.141
4.160
3.693
3.720
367,802
-0.40(-9.62%)
Jan 31, 2018
3.996
4.150
3.951
4.116
125,997
+0.04(+0.88%)
Jan 30, 2018
4.114
4.220
3.911
4.080
306,932
-0.14(-3.32%)
Jan 29, 2018
4.282
4.300
4.090
4.220
150,451
+0.09(+2.17%)
Jan 26, 2018
4.250
4.370
4.000
4.130
277,226
-0.13(-3.04%)
Jan 25, 2018
3.758
4.606
3.730
4.260
468,746
+0.34(+8.70%)
Jan 24, 2018
4.052
4.080
3.850
3.919
281,481
-0.09(-2.13%)
Jan 23, 2018
4.598
4.598
3.843
4.004
615,531
-0.42(-9.41%)
Jan 22, 2018
3.982
5.080
3.940
4.420
885,098
+0.30(+7.28%)
Jan 19, 2018
3.175
4.140
3.010
4.120
612,034
+1.07(+35.08%)
Jan 18, 2018
3.320
3.350
2.943
3.050
546,276
-0.17(-5.27%)
Jan 17, 2018
2.650
3.249
2.636
3.220
605,170
+0.64(+24.80%)
Jan 16, 2018
2.550
2.780
2.534
2.580
236,989
+0.02(+0.78%)
Jan 12, 2018
2.560
2.560
2.560
0
-0.03(-1.15%)
Jan 11, 2018
2.697
2.720
2.483
2.590
221,807
-0.11(-4.08%)
Jan 10, 2018
2.687
2.790
2.490
2.700
189,490
+0.05(+1.89%)
Jan 09, 2018
2.657
2.974
2.489
2.650
368,508
-0.08(-3.04%)
Jan 08, 2018
2.700
2.830
2.590
2.733
343,468
+0.20(+7.74%)
Jan 05, 2018
2.184
2.702
2.120
2.537
519,736
+0.28(+12.24%)
Jan 04, 2018
2.804
2.820
2.000
2.260
958,397
-0.55(-19.57%)
Jan 03, 2018
2.399
2.883
2.335
2.810
686,208
+0.47(+20.14%)
Jan 02, 2018
2.116
2.350
2.030
2.339
448,146
+0.35(+17.37%)
Dec 29, 2017
1.993
1.993
1.993
0
+0.04(+2.19%)
Dec 28, 2017
1.850
1.952
1.770
1.950
211,933
+0.19(+10.80%)
Dec 27, 2017
1.570
1.806
1.548
1.760
133,094
+0.18(+11.39%)
Dec 26, 2017
1.545
1.580
1.530
1.580
73,339
+0.03(+1.72%)
Dec 22, 2017
1.569
1.570
1.480
1.553
78,306
+0.01(+0.86%)
Dec 21, 2017
1.540
1.566
1.510
1.540
56,329
+0.02(+1.32%)
Dec 20, 2017
1.570
1.570
1.520
1.520
49,365
-0.02(-1.23%)
Dec 19, 2017
1.555
1.510
1.539
41,005
-0.00(-0.07%)
Dec 18, 2017
1.564
1.578
1.521
1.540
65,652
-0.02(-1.28%)
Dec 15, 2017
1.553
1.562
1.530
1.560
57,667
+0.00(+0.00%)
Dec 14, 2017
1.546
1.570
1.530
1.560
28,772
+0.02(+1.30%)
Dec 13, 2017
1.591
1.600
1.530
1.540
66,924
-0.03(-1.97%)
Dec 12, 2017
1.606
1.620
1.560
1.571
56,646
-0.03(-1.82%)
Dec 11, 2017
1.612
1.642
1.600
1.600
83,586
-0.02(-1.23%)
Dec 08, 2017
1.677
1.700
1.600
1.620
29,494
-0.02(-1.22%)
Dec 07, 2017
1.583
1.670
1.583
1.640
34,693
+0.05(+3.14%)
Dec 06, 2017
1.590
1.620
1.590
1.590
25,299
+0.01(+0.60%)
Dec 05, 2017
1.536
1.654
1.512
1.581
106,373
+0.05(+3.21%)
Dec 04, 2017
1.636
1.642
1.520
1.531
292,680
-0.11(-6.63%)
Dec 01, 2017
1.640
1.671
1.619
1.640
99,103
+0.00(+0.00%)
Nov 30, 2017
1.650
1.690
1.640
1.640
16,885
-0.02(-1.20%)
Nov 29, 2017
1.709
1.760
1.650
1.660
152,590
-0.03(-1.79%)
Nov 28, 2017
1.728
1.772
1.690
1.690
85,416
-0.03(-1.64%)
Nov 27, 2017
1.698
1.757
1.634
1.718
163,630
+0.07(+4.51%)
Nov 24, 2017
1.632
1.650
1.570
1.644
196,511
-0.00(-0.10%)
Nov 22, 2017
1.645
1.689
1.599
1.646
63,527
-0.00(-0.24%)
Nov 21, 2017
1.600
1.670
1.598
1.650
102,400
+0.01(+0.61%)
Nov 20, 2017
1.655
1.690
1.575
1.640
149,256
-0.02(-1.20%)
Nov 17, 2017
1.591
1.685
1.591
1.660
172,792
-0.03(-1.83%)
Nov 16, 2017
1.660
1.720
1.640
1.691
108,636
+0.02(+0.93%)
Nov 15, 2017
1.720
1.725
1.636
1.675
47,188
-0.03(-1.88%)
Nov 14, 2017
1.680
1.770
1.610
1.708
82,083
+0.06(+3.48%)
Nov 13, 2017
1.655
1.661
1.593
1.650
132,133
+0.02(+1.35%)
Nov 10, 2017
1.655
1.665
1.605
1.628
66,282
-0.04(-2.51%)
Nov 09, 2017
1.673
1.710
1.615
1.670
170,411
+0.02(+1.21%)
Nov 08, 2017
1.570
1.676
1.550
1.650
283,560
+0.04(+2.29%)
Nov 07, 2017
1.580
1.613
1.490
1.613
116,091
+0.09(+6.12%)
Nov 06, 2017
1.496
1.553
1.490
1.520
126,727
+0.03(+2.01%)
Nov 03, 2017
1.500
1.530
1.452
1.490
36,964
-0.01(-0.86%)
Nov 02, 2017
1.523
1.550
1.449
1.503
88,120
-0.04(-2.41%)
Nov 01, 2017
1.563
1.563
1.506
1.540
39,459
+0.06(+4.06%)
Oct 31, 2017
1.509
1.550
1.400
1.480
191,737
+0.01(+0.54%)
Oct 30, 2017
1.359
1.500
1.325
1.472
172,968
+0.10(+7.56%)
Oct 27, 2017
1.450
1.539
1.338
1.369
298,819
-0.07(-4.97%)
Oct 26, 2017
1.448
1.517
1.332
1.440
625,155
-0.01(-0.69%)
Oct 25, 2017
1.526
1.550
1.430
1.450
1,105,670
-0.09(-5.84%)
Oct 24, 2017
1.605
1.650
1.532
1.540
107,172
-0.06(-3.75%)
Oct 23, 2017
1.594
1.670
1.567
1.600
373,805
-0.02(-1.05%)
Oct 20, 2017
1.740
1.740
1.562
1.617
210,803
-0.10(-5.99%)
Oct 19, 2017
1.847
1.850
1.667
1.720
128,420
-0.13(-7.03%)
Oct 18, 2017
1.882
1.897
1.801
1.850
31,845
-0.03(-1.62%)
Oct 17, 2017
1.990
2.030
1.680
1.881
156,754
-0.17(-8.26%)
Oct 16, 2017
2.010
2.100
2.003
2.050
32,995
+0.09(+4.59%)
Oct 13, 2017
2.120
2.120
1.960
1.960
55,666
-0.15(-7.11%)
Oct 12, 2017
2.120
2.132
2.100
2.110
6,191
-0.02(-0.87%)
Oct 11, 2017
2.170
2.171
2.092
2.129
4,853
+0.01(+0.29%)
Oct 10, 2017
2.180
2.190
2.062
2.123
18,978
-0.14(-6.08%)
Oct 09, 2017
2.210
2.270
2.150
2.260
16,482
+0.11(+5.12%)
Oct 06, 2017
2.025
2.150
1.993
2.150
136,302
+0.13(+6.44%)
Oct 05, 2017
2.139
2.145
1.994
2.020
94,526
-0.12(-5.61%)
Oct 04, 2017
2.144
2.169
2.140
2.140
28,969
-0.02(-0.93%)
Oct 03, 2017
2.168
2.184
2.146
2.160
28,781
-0.01(-0.32%)
Oct 02, 2017
2.209
2.209
2.135
2.167
15,943
-0.04(-1.86%)
Sep 29, 2017
2.176
2.216
2.165
2.208
24,459
-0.01(-0.50%)
Sep 28, 2017
2.350
2.386
2.187
2.219
17,038
-0.06(-2.72%)
Sep 27, 2017
2.350
2.350
2.281
2.281
8,606
+0.03(+1.38%)
Sep 26, 2017
2.350
2.350
2.249
2.250
1,781
-0.05(-2.31%)
Sep 25, 2017
2.320
2.323
2.244
2.303
11,603
-0.02(-0.90%)
Sep 22, 2017
2.300
2.351
2.253
2.324
49,896
+0.06(+2.83%)
Sep 21, 2017
2.243
2.317
2.243
2.260
26,773
+0.02(+0.79%)
Sep 20, 2017
2.199
2.248
2.199
2.242
16,662
+0.04(+1.80%)
Sep 19, 2017
2.180
2.220
2.150
2.203
31,377
-0.00(-0.14%)
Sep 18, 2017
2.176
2.250
2.176
2.206
9,335
-0.02(-0.84%)
Sep 15, 2017
2.230
2.234
2.210
2.224
9,258
+0.00(+0.19%)
Sep 14, 2017
2.230
2.250
2.196
2.220
26,790
-0.02(-0.99%)
Sep 13, 2017
2.286
2.290
2.218
2.242
10,830
-0.01(-0.66%)
Sep 12, 2017
2.232
2.320
2.210
2.257
31,080
+0.05(+2.32%)
Sep 11, 2017
2.267
2.271
2.194
2.206
2,717
-0.06(-2.80%)
Sep 08, 2017
2.126
2.269
2.117
2.269
29,363
+0.02(+1.06%)
Sep 07, 2017
2.300
2.320
2.142
2.246
17,822
-0.07(-3.18%)
Sep 06, 2017
2.347
2.374
2.315
2.319
5,425
-0.04(-1.61%)
Sep 05, 2017
2.412
2.429
2.354
2.357
31,636
-0.05(-2.21%)
Sep 01, 2017
2.375
2.426
2.375
2.411
12,235
+0.03(+1.16%)
Aug 31, 2017
2.366
2.383
2.312
2.383
12,507
+0.19(+8.47%)
Aug 30, 2017
2.166
2.245
2.166
2.197
4,890
-0.01(-0.59%)
Aug 29, 2017
2.135
2.210
2.135
2.210
2,648
+0.06(+2.79%)
Aug 28, 2017
2.177
2.177
2.150
2.150
5,339
+0.00(+0.00%)
Aug 25, 2017
2.208
2.208
2.150
2.150
2,215
-0.02(-0.71%)
Aug 24, 2017
2.180
2.180
2.142
2.165
17,451
+0.00(+0.04%)
Aug 23, 2017
2.197
2.214
2.165
2.165
24,015
-0.08(-3.37%)
Aug 22, 2017
2.198
2.240
2.180
2.240
25,533
+0.01(+0.40%)
Aug 21, 2017
2.180
2.231
2.180
2.231
8,310
+0.05(+2.34%)
Aug 18, 2017
2.192
2.250
2.177
2.180
20,833
+0.01(+0.28%)
Aug 17, 2017
2.232
2.240
2.174
2.174
32,646
-0.07(-3.26%)
Aug 16, 2017
2.248
2.249
2.210
2.247
10,536
-0.00(-0.12%)
Aug 15, 2017
2.370
2.370
2.225
2.250
13,010
-0.11(-4.66%)
Aug 14, 2017
2.310
2.414
2.238
2.360
25,642
+0.06(+2.61%)
Aug 11, 2017
2.523
2.523
2.276
2.300
5,982
-0.07(-2.95%)
Aug 10, 2017
2.309
2.373
2.309
2.370
8,464
+0.12(+5.15%)
Aug 09, 2017
2.275
2.300
2.210
2.254
3,237
-0.02(-1.06%)
Aug 08, 2017
2.255
2.300
2.200
2.278
11,722
-0.03(-1.38%)
Aug 07, 2017
2.220
2.310
2.190
2.310
21,739
+0.12(+5.68%)
Aug 04, 2017
2.280
2.300
2.170
2.186
45,550
-0.11(-4.89%)
Aug 03, 2017
2.445
2.450
2.294
2.298
83,460
-0.13(-5.24%)
Aug 02, 2017
2.370
2.490
2.360
2.425
21,688
-0.03(-1.40%)
Aug 01, 2017
2.590
2.590
2.370
2.460
21,871
-0.10(-3.73%)
Jul 31, 2017
2.522
2.580
2.522
2.555
22,104
+0.05(+1.79%)
Jul 28, 2017
2.560
2.560
2.440
2.510
9,212
-0.00(-0.10%)
Jul 27, 2017
2.500
2.540
2.498
2.513
15,205
+0.01(+0.50%)
Jul 26, 2017
2.405
2.500
2.400
2.500
68,639
+0.12(+5.04%)
Jul 25, 2017
2.510
2.510
2.347
2.380
51,478
-0.13(-5.18%)
Jul 24, 2017
2.600
2.600
2.494
2.510
16,557
-0.09(-3.36%)
Jul 21, 2017
2.640
2.640
2.538
2.597
27,705
+0.02(+0.80%)
Jul 20, 2017
2.580
2.630
2.550
2.577
18,658
-0.02(-0.89%)
Jul 19, 2017
2.483
2.656
2.483
2.600
33,369
+0.09(+3.73%)
Jul 18, 2017
2.479
2.507
2.440
2.506
27,350
+0.06(+2.60%)
Jul 17, 2017
2.498
2.510
2.367
2.443
9,325
-0.06(-2.33%)
Jul 14, 2017
2.506
2.530
2.500
2.501
4,650
+0.01(+0.22%)
Jul 13, 2017
2.488
2.496
2.396
2.496
10,578
-0.00(-0.17%)
Jul 12, 2017
2.450
2.500
2.390
2.500
3,478
+0.03(+1.39%)
Jul 11, 2017
2.496
2.518
2.443
2.466
25,050
-0.05(-2.15%)
Jul 10, 2017
2.628
2.650
2.520
2.520
25,260
-0.13(-4.91%)
Jul 07, 2017
2.550
2.692
2.493
2.650
44,362
+0.10(+3.92%)
Jul 06, 2017
2.496
2.559
2.496
2.550
41,529
+0.05(+1.85%)
Jul 05, 2017
2.437
2.580
2.437
2.504
17,671
-0.08(-2.96%)
Jul 03, 2017
2.310
2.580
2.310
2.580
16,475
+0.28(+12.17%)
Jun 30, 2017
2.260
2.300
2.252
2.300
7,700
+0.03(+1.32%)
Jun 29, 2017
2.270
2.290
2.259
2.270
6,541
+0.00(+0.00%)
Jun 28, 2017
2.255
2.270
2.255
2.270
4,707
+0.00(+0.00%)
Jun 27, 2017
2.250
2.270
2.250
2.270
7,756
+0.00(+0.00%)
Jun 26, 2017
2.288
2.288
2.263
2.270
11,705
+0.00(+0.00%)
Jun 23, 2017
2.266
2.270
2.256
2.270
11,825
+0.00(+0.00%)
Jun 22, 2017
2.188
2.270
2.188
2.270
1,659
+0.05(+2.45%)
Jun 21, 2017
2.244
2.244
2.216
2.216
2,521
+0.08(+3.54%)
Jun 20, 2017
2.212
2.270
2.100
2.140
28,103
-0.05(-2.28%)
Jun 19, 2017
2.238
2.238
2.190
2.190
47,428
+0.00(+0.00%)
Jun 16, 2017
2.118
2.201
2.118
2.190
22,435
+0.09(+4.24%)
Jun 15, 2017
2.339
2.340
2.096
2.101
34,791
-0.17(-7.44%)
Jun 14, 2017
2.150
2.281
2.094
2.270
46,602
+0.19(+9.13%)
Jun 13, 2017
2.020
2.180
2.020
2.080
43,277
+0.07(+3.68%)
Jun 12, 2017
2.004
2.048
1.992
2.006
57,149
+0.06(+2.90%)
Jun 09, 2017
1.900
1.950
1.900
1.950
5,253
+0.03(+1.47%)
Jun 08, 2017
1.914
1.940
1.750
1.921
41,200
-0.02(-1.07%)
Jun 07, 2017
1.930
1.980
1.930
1.942
3,760
-0.01(-0.40%)
Jun 06, 2017
1.876
1.983
1.869
1.950
20,942
-0.01(-0.32%)
Jun 05, 2017
1.936
1.956
1.899
1.956
15,800
+0.03(+1.36%)
Jun 02, 2017
1.967
2.004
1.930
1.930
15,680
+0.03(+1.60%)
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.