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
Zix Corp
(NQ:
ZIXI
)
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
3.340
3.380
3.291
3.300
310,383
-0.02(-0.60%)
May 29, 2014
3.390
3.430
3.310
3.320
295,814
-0.07(-2.06%)
May 28, 2014
3.360
3.440
3.355
3.390
265,276
+0.01(+0.30%)
May 27, 2014
3.340
3.400
3.320
3.380
209,006
+0.07(+2.11%)
May 23, 2014
3.270
3.310
3.310
3.310
431,900
+0.00(+0.03%)
May 22, 2014
3.290
3.320
3.220
3.309
363,231
+0.04(+1.19%)
May 21, 2014
3.290
3.330
3.211
3.270
189,015
-0.02(-0.61%)
May 20, 2014
3.300
3.340
3.220
3.290
334,682
-0.01(-0.30%)
May 19, 2014
3.270
3.370
3.270
3.300
295,101
+0.00(+0.00%)
May 16, 2014
3.370
3.550
3.250
3.300
763,464
-0.09(-2.65%)
May 15, 2014
3.250
3.560
3.240
3.390
1,438,632
+0.28(+9.00%)
May 14, 2014
3.110
3.150
3.100
3.110
268,488
-0.02(-0.64%)
May 13, 2014
3.170
3.200
3.130
3.130
281,774
-0.06(-1.88%)
May 12, 2014
3.190
3.260
3.170
3.190
375,473
-0.01(-0.31%)
May 09, 2014
3.120
3.220
3.110
3.200
203,096
+0.05(+1.59%)
May 08, 2014
3.200
3.260
3.150
3.150
277,153
-0.04(-1.25%)
May 07, 2014
3.250
3.250
3.150
3.190
331,899
-0.04(-1.24%)
May 06, 2014
3.260
3.330
3.220
3.230
338,550
-0.04(-1.22%)
May 05, 2014
3.250
3.320
3.220
3.270
403,356
+0.01(+0.31%)
May 02, 2014
3.350
3.400
3.240
3.260
572,368
-0.06(-1.81%)
May 01, 2014
3.260
3.350
3.210
3.320
479,117
+0.04(+1.22%)
Apr 30, 2014
3.330
3.380
3.250
3.280
381,160
-0.07(-2.09%)
Apr 29, 2014
3.410
3.460
3.340
3.350
334,982
-0.03(-0.89%)
Apr 28, 2014
3.440
3.500
3.330
3.380
420,697
-0.06(-1.74%)
Apr 25, 2014
3.470
3.520
3.420
3.440
497,353
-0.02(-0.58%)
Apr 24, 2014
3.500
3.520
3.440
3.460
1,136,867
-0.01(-0.29%)
Apr 23, 2014
3.870
3.880
3.361
3.470
1,806,829
-0.41(-10.57%)
Apr 22, 2014
3.880
3.920
3.820
3.880
427,185
+0.00(+0.00%)
Apr 21, 2014
3.890
3.910
3.860
3.880
201,883
-0.01(-0.26%)
Apr 17, 2014
3.910
3.890
3.890
3.890
277,700
-0.02(-0.51%)
Apr 16, 2014
4.020
4.020
3.910
3.910
330,649
-0.09(-2.25%)
Apr 15, 2014
4.010
4.030
3.900
4.000
439,560
-0.01(-0.25%)
Apr 14, 2014
4.050
4.050
3.950
4.010
418,025
+0.01(+0.25%)
Apr 11, 2014
3.990
4.070
3.950
4.000
340,355
-0.02(-0.50%)
Apr 10, 2014
4.140
4.200
4.000
4.020
291,191
-0.11(-2.66%)
Apr 09, 2014
4.090
4.140
4.060
4.130
181,961
+0.03(+0.73%)
Apr 08, 2014
4.010
4.190
4.010
4.100
283,423
+0.08(+1.99%)
Apr 07, 2014
3.990
4.060
3.950
4.020
328,228
+0.00(+0.00%)
Apr 04, 2014
4.190
4.190
3.955
4.020
384,471
-0.15(-3.60%)
Apr 03, 2014
4.170
4.270
4.120
4.170
221,751
-0.03(-0.71%)
Apr 02, 2014
4.180
4.220
4.110
4.200
309,941
+0.02(+0.48%)
Apr 01, 2014
4.180
4.220
4.120
4.180
271,616
+0.04(+0.97%)
Mar 31, 2014
4.170
4.250
4.140
4.140
269,668
-0.03(-0.72%)
Mar 28, 2014
4.210
4.270
4.131
4.170
323,630
-0.06(-1.42%)
Mar 27, 2014
4.190
4.270
4.180
4.230
329,606
+0.04(+0.95%)
Mar 26, 2014
4.230
4.240
4.170
4.190
617,413
+0.01(+0.24%)
Mar 25, 2014
4.150
4.200
4.120
4.180
386,328
+0.07(+1.70%)
Mar 24, 2014
4.040
4.120
4.010
4.110
557,431
+0.16(+4.05%)
Mar 21, 2014
4.110
4.130
3.880
3.950
1,762,885
-0.13(-3.19%)
Mar 20, 2014
4.150
4.210
4.070
4.080
398,954
-0.06(-1.45%)
Mar 19, 2014
4.260
4.280
4.130
4.140
482,316
-0.13(-3.04%)
Mar 18, 2014
4.250
4.300
4.248
4.270
282,263
+0.00(+0.00%)
Mar 17, 2014
4.300
4.350
4.260
4.270
344,467
-0.02(-0.47%)
Mar 14, 2014
4.310
4.320
4.271
4.290
297,417
-0.02(-0.46%)
Mar 13, 2014
4.400
4.480
4.230
4.310
432,382
-0.09(-2.05%)
Mar 12, 2014
4.440
4.470
4.390
4.400
277,510
-0.03(-0.68%)
Mar 11, 2014
4.520
4.537
4.410
4.430
405,794
-0.11(-2.42%)
Mar 10, 2014
4.600
4.638
4.520
4.540
232,902
-0.07(-1.52%)
Mar 07, 2014
4.650
4.650
4.560
4.610
103,026
+0.00(+0.00%)
Mar 06, 2014
4.660
4.690
4.600
4.610
175,986
-0.01(-0.22%)
Mar 05, 2014
4.490
4.650
4.440
4.620
282,484
+0.11(+2.44%)
Mar 04, 2014
4.500
4.580
4.490
4.510
406,279
+0.04(+0.89%)
Mar 03, 2014
4.460
4.530
4.420
4.470
393,416
-0.05(-1.11%)
Feb 28, 2014
4.550
4.580
4.440
4.520
206,427
-0.01(-0.22%)
Feb 27, 2014
4.510
4.600
4.500
4.530
245,756
-0.02(-0.44%)
Feb 26, 2014
4.650
4.680
4.540
4.550
279,487
-0.09(-1.94%)
Feb 25, 2014
4.690
4.770
4.630
4.640
291,677
-0.08(-1.69%)
Feb 24, 2014
4.720
4.730
4.650
4.720
502,664
+0.03(+0.64%)
Feb 21, 2014
4.690
4.750
4.620
4.690
510,791
+0.03(+0.64%)
Feb 20, 2014
4.530
4.730
4.500
4.660
734,894
+0.11(+2.42%)
Feb 19, 2014
4.250
4.550
4.110
4.550
1,137,697
+0.04(+0.89%)
Feb 18, 2014
4.460
4.560
4.450
4.510
555,022
+0.08(+1.81%)
Feb 14, 2014
4.510
4.430
4.430
4.430
355,200
-0.07(-1.56%)
Feb 13, 2014
4.430
4.540
4.420
4.500
271,233
+0.05(+1.12%)
Feb 12, 2014
4.500
4.530
4.430
4.450
285,133
-0.05(-1.11%)
Feb 11, 2014
4.520
4.560
4.490
4.500
216,696
-0.04(-0.88%)
Feb 10, 2014
4.530
4.570
4.480
4.540
180,113
+0.02(+0.44%)
Feb 07, 2014
4.500
4.580
4.490
4.520
182,814
+0.01(+0.22%)
Feb 06, 2014
4.540
4.600
4.470
4.510
228,623
+0.01(+0.22%)
Feb 05, 2014
4.450
4.520
4.310
4.500
307,379
+0.03(+0.67%)
Feb 04, 2014
4.410
4.540
4.385
4.470
271,064
+0.06(+1.36%)
Feb 03, 2014
4.500
4.630
4.400
4.410
399,500
-0.08(-1.78%)
Jan 31, 2014
4.470
4.545
4.470
4.490
282,894
-0.05(-1.10%)
Jan 30, 2014
4.520
4.650
4.500
4.540
226,602
+0.05(+1.11%)
Jan 29, 2014
4.490
4.640
4.410
4.490
285,086
-0.06(-1.32%)
Jan 28, 2014
4.640
4.740
4.470
4.550
358,009
-0.08(-1.73%)
Jan 27, 2014
4.580
4.720
4.500
4.630
465,866
+0.02(+0.43%)
Jan 24, 2014
4.640
4.710
4.570
4.610
265,799
-0.08(-1.71%)
Jan 23, 2014
4.750
4.750
4.660
4.690
207,152
-0.06(-1.26%)
Jan 22, 2014
4.620
4.770
4.600
4.750
354,187
+0.13(+2.81%)
Jan 21, 2014
4.730
4.750
4.560
4.620
277,884
-0.06(-1.28%)
Jan 17, 2014
4.760
4.680
4.680
4.680
152,100
-0.07(-1.47%)
Jan 16, 2014
4.760
4.780
4.710
4.750
193,271
+0.01(+0.21%)
Jan 15, 2014
4.690
4.780
4.630
4.740
211,649
+0.05(+1.07%)
Jan 14, 2014
4.690
4.730
4.630
4.690
150,918
+0.04(+0.86%)
Jan 13, 2014
4.680
4.790
4.620
4.650
264,624
-0.05(-1.06%)
Jan 10, 2014
4.700
4.780
4.660
4.700
331,457
+0.04(+0.86%)
Jan 09, 2014
4.880
4.900
4.640
4.660
511,415
-0.22(-4.51%)
Jan 08, 2014
4.610
4.940
4.600
4.880
989,488
+0.25(+5.40%)
Jan 07, 2014
4.610
4.650
4.510
4.630
222,038
+0.07(+1.54%)
Jan 06, 2014
4.560
4.650
4.540
4.560
221,774
+0.02(+0.44%)
Jan 03, 2014
4.560
4.610
4.510
4.540
167,056
-0.03(-0.66%)
Jan 02, 2014
4.570
4.590
4.480
4.570
172,872
+0.01(+0.22%)
Dec 31, 2013
4.520
4.560
4.560
4.560
269,800
+0.02(+0.44%)
Dec 30, 2013
4.480
4.550
4.470
4.540
183,211
+0.03(+0.67%)
Dec 27, 2013
4.550
4.550
4.490
4.510
192,536
-0.04(-0.88%)
Dec 26, 2013
4.600
4.630
4.500
4.550
199,269
-0.05(-1.09%)
Dec 24, 2013
4.560
4.630
4.540
4.600
108,964
+0.04(+0.88%)
Dec 23, 2013
4.640
4.645
4.560
4.560
174,776
-0.04(-0.87%)
Dec 20, 2013
4.550
4.650
4.451
4.600
390,925
+0.07(+1.55%)
Dec 19, 2013
4.590
4.650
4.490
4.530
208,711
-0.06(-1.31%)
Dec 18, 2013
4.540
4.595
4.480
4.590
197,289
+0.07(+1.55%)
Dec 17, 2013
4.500
4.540
4.410
4.520
194,306
+0.03(+0.67%)
Dec 16, 2013
4.460
4.540
4.450
4.490
400,914
+0.04(+0.90%)
Dec 13, 2013
4.360
4.465
4.360
4.450
236,057
+0.09(+2.06%)
Dec 12, 2013
4.360
4.450
4.310
4.360
251,237
-0.01(-0.23%)
Dec 11, 2013
4.410
4.490
4.360
4.370
346,595
-0.05(-1.13%)
Dec 10, 2013
4.330
4.467
4.310
4.420
291,524
+0.08(+1.84%)
Dec 09, 2013
4.300
4.360
4.269
4.340
208,098
+0.06(+1.40%)
Dec 06, 2013
4.270
4.350
4.203
4.280
0
+0.07(+1.66%)
Dec 05, 2013
4.300
4.370
4.200
4.210
0
-0.10(-2.32%)
Dec 04, 2013
4.180
4.340
4.150
4.310
0
+0.13(+3.11%)
Dec 03, 2013
4.310
4.399
4.140
4.180
0
-0.15(-3.46%)
Dec 02, 2013
4.600
4.600
4.290
4.330
454,452
-0.30(-6.48%)
Nov 29, 2013
4.640
4.640
4.570
4.630
0
+0.01(+0.22%)
Nov 27, 2013
4.610
4.620
4.510
4.620
0
+0.00(+0.00%)
Nov 26, 2013
4.530
4.631
4.470
4.620
0
+0.08(+1.76%)
Nov 25, 2013
4.490
4.570
4.450
4.540
199,431
+0.05(+1.11%)
Nov 22, 2013
4.530
4.590
4.490
4.490
0
-0.06(-1.32%)
Nov 21, 2013
4.520
4.630
4.500
4.550
610,525
+0.05(+1.11%)
Nov 20, 2013
4.500
4.520
4.400
4.500
0
+0.03(+0.67%)
Nov 19, 2013
4.400
4.495
4.370
4.470
278,771
+0.06(+1.36%)
Nov 18, 2013
4.480
4.505
4.390
4.410
0
-0.07(-1.56%)
Nov 15, 2013
4.430
4.500
4.400
4.480
0
+0.05(+1.13%)
Nov 14, 2013
4.470
4.490
4.400
4.430
267,813
-0.06(-1.34%)
Nov 13, 2013
4.330
4.500
4.305
4.490
0
+0.15(+3.46%)
Nov 12, 2013
4.260
4.400
4.222
4.340
0
+0.05(+1.17%)
Nov 11, 2013
4.220
4.350
4.200
4.290
0
+0.04(+0.94%)
Nov 08, 2013
4.210
4.270
4.170
4.250
0
+0.03(+0.71%)
Nov 07, 2013
4.250
4.400
4.210
4.220
562,642
+0.03(+0.72%)
Nov 06, 2013
4.250
4.320
4.140
4.190
320,728
-0.02(-0.48%)
Nov 05, 2013
4.410
4.410
4.210
4.210
370,089
-0.21(-4.75%)
Nov 04, 2013
4.110
4.450
4.100
4.420
479,905
+0.30(+7.31%)
Nov 01, 2013
4.120
4.130
4.010
4.119
0
+0.04(+0.96%)
Oct 31, 2013
4.140
4.170
3.900
4.080
0
-0.07(-1.69%)
Oct 30, 2013
4.260
4.320
4.120
4.150
858,643
-0.11(-2.58%)
Oct 29, 2013
4.300
4.340
4.220
4.260
0
-0.03(-0.70%)
Oct 28, 2013
4.490
4.550
4.250
4.290
0
-0.20(-4.45%)
Oct 25, 2013
4.640
4.670
4.450
4.490
0
-0.12(-2.60%)
Oct 24, 2013
4.570
4.650
4.540
4.610
454,413
+0.10(+2.22%)
Oct 23, 2013
4.860
4.880
4.451
4.510
1,474,874
-0.38(-7.77%)
Oct 22, 2013
4.900
4.970
4.790
4.890
486,314
+0.00(+0.00%)
Oct 21, 2013
4.820
4.940
4.820
4.890
322,651
+0.06(+1.24%)
Oct 18, 2013
4.830
4.830
4.720
4.830
275,793
+0.06(+1.26%)
Oct 17, 2013
4.750
4.780
4.670
4.770
359,138
+0.02(+0.42%)
Oct 16, 2013
4.780
4.830
4.650
4.750
287,614
-0.03(-0.63%)
Oct 15, 2013
4.840
4.840
4.740
4.780
417,210
-0.07(-1.44%)
Oct 14, 2013
4.710
4.870
4.680
4.850
281,528
+0.09(+1.89%)
Oct 11, 2013
4.530
4.770
4.500
4.760
0
+0.20(+4.39%)
Oct 10, 2013
4.450
4.560
4.410
4.560
408,214
+0.18(+4.23%)
Oct 09, 2013
4.400
4.500
4.290
4.375
695,950
-0.08(-1.91%)
Oct 08, 2013
4.810
4.810
4.420
4.460
752,232
-0.37(-7.66%)
Oct 07, 2013
4.820
4.930
4.745
4.830
0
-0.04(-0.82%)
Oct 04, 2013
4.770
4.920
4.740
4.870
0
+0.07(+1.46%)
Oct 03, 2013
4.840
4.850
4.680
4.800
0
-0.03(-0.62%)
Oct 02, 2013
4.840
4.890
4.800
4.830
359,932
-0.03(-0.62%)
Oct 01, 2013
4.870
4.930
4.830
4.860
275,974
-0.04(-0.82%)
Sep 30, 2013
4.850
4.910
4.760
4.900
0
+0.01(+0.20%)
Sep 27, 2013
4.890
5.000
4.860
4.890
0
-0.04(-0.81%)
Sep 26, 2013
4.920
4.980
4.865
4.930
395,183
+0.04(+0.82%)
Sep 25, 2013
4.830
4.960
4.830
4.890
537,779
+0.06(+1.24%)
Sep 24, 2013
4.920
4.930
4.800
4.830
538,120
-0.08(-1.63%)
Sep 23, 2013
4.980
5.028
4.800
4.910
484,538
-0.03(-0.61%)
Sep 20, 2013
4.830
4.940
4.771
4.940
0
+0.11(+2.28%)
Sep 19, 2013
4.850
4.870
4.710
4.830
315,498
+0.01(+0.21%)
Sep 18, 2013
4.700
4.860
4.690
4.820
0
+0.19(+4.10%)
Sep 17, 2013
4.590
4.650
4.509
4.630
0
+0.07(+1.54%)
Sep 16, 2013
4.560
4.590
4.520
4.560
0
+0.04(+0.88%)
Sep 13, 2013
4.570
4.570
4.460
4.520
0
-0.03(-0.66%)
Sep 12, 2013
4.660
4.672
4.550
4.550
0
-0.13(-2.78%)
Sep 11, 2013
4.600
4.690
4.590
4.680
0
+0.08(+1.74%)
Sep 10, 2013
4.620
4.650
4.561
4.600
172,929
-0.01(-0.22%)
Sep 09, 2013
4.480
4.610
4.480
4.610
0
+0.13(+2.90%)
Sep 06, 2013
4.610
4.620
4.460
4.480
0
-0.10(-2.18%)
Sep 05, 2013
4.470
4.650
4.451
4.580
237,774
+0.11(+2.46%)
Sep 04, 2013
4.430
4.480
4.415
4.470
0
+0.03(+0.68%)
Sep 03, 2013
4.330
4.480
4.330
4.440
0
+0.13(+3.02%)
Aug 30, 2013
4.290
4.340
4.250
4.310
0
+0.00(+0.00%)
Aug 29, 2013
4.270
4.340
4.201
4.310
247,615
+0.02(+0.47%)
Aug 28, 2013
4.320
4.330
4.200
4.290
0
-0.03(-0.69%)
Aug 27, 2013
4.390
4.430
4.310
4.320
294,858
-0.12(-2.70%)
Aug 26, 2013
4.400
4.480
4.370
4.440
0
+0.04(+0.91%)
Aug 23, 2013
4.450
4.460
4.320
4.400
0
-0.05(-1.12%)
Aug 22, 2013
4.440
4.540
4.430
4.450
143,947
+0.01(+0.23%)
Aug 21, 2013
4.480
4.540
4.430
4.440
0
-0.05(-1.11%)
Aug 20, 2013
4.420
4.540
4.400
4.490
215,909
+0.06(+1.35%)
Aug 19, 2013
4.320
4.480
4.320
4.430
297,800
+0.11(+2.55%)
Aug 16, 2013
4.310
4.410
4.300
4.320
0
-0.01(-0.23%)
Aug 15, 2013
4.450
4.460
4.310
4.330
307,108
-0.14(-3.13%)
Aug 14, 2013
4.430
4.510
4.370
4.470
262,639
+0.07(+1.59%)
Aug 13, 2013
4.440
4.480
4.370
4.400
250,527
-0.05(-1.12%)
Aug 12, 2013
4.470
4.500
4.320
4.450
527,492
-0.05(-1.11%)
Aug 09, 2013
4.520
4.540
4.450
4.500
221,724
-0.04(-0.88%)
Aug 08, 2013
4.690
4.700
4.510
4.540
331,501
-0.11(-2.37%)
Aug 07, 2013
4.600
4.720
4.510
4.650
486,777
+0.05(+1.09%)
Aug 06, 2013
4.630
4.690
4.580
4.600
241,398
-0.03(-0.65%)
Aug 05, 2013
4.640
4.650
4.570
4.630
249,585
+0.00(+0.00%)
Aug 02, 2013
4.590
4.680
4.520
4.630
323,012
+0.04(+0.87%)
Aug 01, 2013
4.560
4.600
4.500
4.590
396,432
+0.09(+2.00%)
Jul 31, 2013
4.560
4.575
4.460
4.500
0
-0.06(-1.32%)
Jul 30, 2013
4.530
4.580
4.510
4.560
0
+0.06(+1.33%)
Jul 29, 2013
4.450
4.540
4.390
4.500
0
+0.04(+0.90%)
Jul 26, 2013
4.480
4.550
4.380
4.460
0
-0.07(-1.55%)
Jul 25, 2013
4.240
4.550
4.240
4.530
0
+0.28(+6.59%)
Jul 24, 2013
4.270
4.330
4.160
4.250
0
-0.04(-0.93%)
Jul 23, 2013
4.210
4.350
4.190
4.290
456,240
+0.11(+2.63%)
Jul 22, 2013
4.110
4.200
4.140
4.180
0
+0.04(+0.97%)
Jul 19, 2013
4.200
4.210
4.090
4.140
0
-0.08(-1.90%)
Jul 18, 2013
4.390
4.430
4.200
4.220
0
-0.13(-2.99%)
Jul 17, 2013
4.450
4.450
4.340
4.350
203,070
-0.08(-1.81%)
Jul 16, 2013
4.400
4.430
4.350
4.430
0
+0.03(+0.68%)
Jul 15, 2013
4.290
4.400
4.270
4.400
0
+0.13(+3.04%)
Jul 12, 2013
4.310
4.395
4.270
4.270
0
-0.03(-0.70%)
Jul 11, 2013
4.320
4.340
4.290
4.300
0
+0.02(+0.47%)
Jul 10, 2013
4.300
4.330
4.270
4.280
0
-0.05(-1.15%)
Jul 09, 2013
4.280
4.350
4.240
4.330
0
+0.09(+2.12%)
Jul 08, 2013
4.300
4.300
4.230
4.240
0
-0.04(-0.93%)
Jul 05, 2013
4.250
4.305
4.190
4.280
0
+0.05(+1.18%)
Jul 03, 2013
4.220
4.290
4.200
4.230
0
+0.04(+0.95%)
Jul 02, 2013
4.340
4.350
4.150
4.190
0
-0.13(-3.01%)
Jul 01, 2013
4.250
4.350
4.210
4.320
0
+0.09(+2.13%)
Jun 28, 2013
4.170
4.320
4.160
4.230
1,063,609
+0.05(+1.20%)
Jun 27, 2013
4.150
4.240
4.050
4.180
0
+0.07(+1.70%)
Jun 26, 2013
4.150
4.170
4.060
4.110
0
-0.01(-0.24%)
Jun 25, 2013
4.180
4.180
4.100
4.120
0
+0.00(+0.00%)
Jun 24, 2013
4.070
4.200
4.000
4.120
0
+0.03(+0.73%)
Jun 21, 2013
4.090
4.101
4.020
4.090
373,205
+0.03(+0.74%)
Jun 20, 2013
4.060
4.110
4.020
4.060
0
-0.07(-1.69%)
Jun 19, 2013
4.150
4.230
4.110
4.130
0
-0.02(-0.48%)
Jun 18, 2013
4.070
4.230
3.990
4.150
0
+0.10(+2.47%)
Jun 17, 2013
3.980
4.070
3.910
4.050
0
+0.12(+3.05%)
Jun 14, 2013
3.980
4.010
3.900
3.930
0
-0.07(-1.75%)
Jun 13, 2013
4.030
4.030
3.950
4.000
310,587
-0.02(-0.50%)
Jun 12, 2013
4.160
4.160
4.010
4.020
484,316
-0.11(-2.66%)
Jun 11, 2013
4.050
4.210
4.010
4.130
934,749
+0.06(+1.47%)
Jun 10, 2013
4.060
4.090
4.020
4.070
0
+0.04(+0.99%)
Jun 07, 2013
3.970
4.040
3.920
4.030
0
+0.05(+1.26%)
Jun 06, 2013
3.970
4.000
3.900
3.980
196,053
+0.01(+0.25%)
Jun 05, 2013
3.950
4.000
3.870
3.970
0
+0.03(+0.76%)
Jun 04, 2013
4.000
4.030
3.900
3.940
0
-0.04(-1.01%)
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.