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 29, 2015
4.580
4.600
4.480
4.590
327,418
+0.02(+0.44%)
May 28, 2015
4.620
4.660
4.550
4.570
187,050
-0.08(-1.72%)
May 27, 2015
4.580
4.650
4.550
4.650
253,446
+0.06(+1.31%)
May 26, 2015
4.590
4.632
4.501
4.590
218,335
-0.02(-0.43%)
May 22, 2015
4.640
4.610
4.610
4.610
284,200
-0.04(-0.86%)
May 21, 2015
4.660
4.700
4.620
4.650
193,073
-0.02(-0.43%)
May 20, 2015
4.620
4.670
4.583
4.670
237,902
+0.05(+1.08%)
May 19, 2015
4.640
4.680
4.550
4.620
258,812
-0.03(-0.65%)
May 18, 2015
4.590
4.650
4.550
4.650
266,851
+0.02(+0.43%)
May 15, 2015
4.700
4.720
4.620
4.630
361,917
-0.07(-1.49%)
May 14, 2015
4.690
4.730
4.640
4.700
373,588
+0.01(+0.21%)
May 13, 2015
4.750
4.750
4.630
4.690
369,342
-0.01(-0.21%)
May 12, 2015
4.570
4.790
4.509
4.700
672,538
+0.17(+3.75%)
May 11, 2015
4.450
4.560
4.448
4.530
447,453
+0.10(+2.26%)
May 08, 2015
4.370
4.480
4.340
4.430
501,485
+0.12(+2.78%)
May 07, 2015
4.290
4.390
4.280
4.310
146,418
+0.00(+0.00%)
May 06, 2015
4.370
4.398
4.280
4.310
150,720
-0.05(-1.15%)
May 05, 2015
4.600
4.600
4.330
4.360
237,829
-0.07(-1.58%)
May 04, 2015
4.470
4.470
4.390
4.430
145,934
-0.04(-0.89%)
May 01, 2015
4.260
4.480
4.260
4.470
307,044
+0.21(+4.93%)
Apr 30, 2015
4.200
4.350
4.200
4.260
444,520
+0.02(+0.47%)
Apr 29, 2015
4.350
4.420
4.240
4.240
274,631
-0.14(-3.20%)
Apr 28, 2015
4.410
4.480
4.370
4.380
223,507
-0.06(-1.35%)
Apr 27, 2015
4.590
4.600
4.390
4.440
335,103
-0.11(-2.42%)
Apr 24, 2015
4.300
4.620
4.300
4.550
765,317
+0.12(+2.71%)
Apr 23, 2015
4.250
4.480
4.220
4.430
672,452
+0.16(+3.75%)
Apr 22, 2015
3.950
4.290
3.950
4.270
506,249
+0.14(+3.39%)
Apr 21, 2015
4.050
4.260
4.050
4.130
764,578
+0.09(+2.23%)
Apr 20, 2015
4.030
4.070
3.980
4.040
449,475
+0.02(+0.50%)
Apr 17, 2015
4.060
4.080
3.980
4.020
305,312
-0.08(-1.95%)
Apr 16, 2015
4.040
4.100
4.040
4.100
254,355
+0.03(+0.74%)
Apr 15, 2015
3.980
4.090
3.970
4.070
480,368
+0.09(+2.26%)
Apr 14, 2015
3.980
3.980
3.911
3.980
171,392
-0.01(-0.25%)
Apr 13, 2015
3.990
4.010
3.960
3.990
272,538
+0.01(+0.25%)
Apr 10, 2015
3.990
3.990
3.930
3.980
234,129
+0.02(+0.51%)
Apr 09, 2015
3.940
4.000
3.930
3.960
183,750
+0.01(+0.25%)
Apr 08, 2015
3.910
3.980
3.880
3.950
238,933
+0.05(+1.28%)
Apr 07, 2015
3.930
3.980
3.890
3.900
131,530
-0.02(-0.51%)
Apr 06, 2015
3.930
4.000
3.900
3.920
160,944
-0.04(-1.01%)
Apr 02, 2015
3.990
3.960
3.960
3.960
116,500
-0.02(-0.50%)
Apr 01, 2015
3.910
3.990
3.880
3.980
219,923
+0.05(+1.27%)
Mar 31, 2015
3.970
4.010
3.910
3.930
105,010
-0.09(-2.24%)
Mar 30, 2015
3.940
4.040
3.940
4.020
187,652
+0.11(+2.81%)
Mar 27, 2015
3.900
3.950
3.850
3.910
185,222
+0.02(+0.51%)
Mar 26, 2015
3.950
4.040
3.880
3.890
147,124
-0.07(-1.77%)
Mar 25, 2015
4.110
4.110
3.950
3.960
160,281
-0.14(-3.41%)
Mar 24, 2015
4.030
4.130
4.010
4.100
140,092
+0.08(+1.99%)
Mar 23, 2015
4.070
4.100
4.010
4.020
130,397
-0.04(-0.99%)
Mar 20, 2015
4.130
4.200
4.020
4.060
363,328
-0.04(-0.98%)
Mar 19, 2015
4.120
4.200
4.090
4.100
337,412
-0.02(-0.49%)
Mar 18, 2015
3.980
4.150
3.960
4.120
269,009
+0.14(+3.52%)
Mar 17, 2015
3.940
4.000
3.920
3.980
120,806
+0.03(+0.76%)
Mar 16, 2015
3.950
3.950
3.899
3.950
124,904
+0.03(+0.77%)
Mar 13, 2015
3.960
3.980
3.870
3.920
209,606
-0.03(-0.76%)
Mar 12, 2015
3.960
4.040
3.922
3.950
361,711
+0.01(+0.25%)
Mar 11, 2015
3.950
4.000
3.920
3.940
271,146
+0.01(+0.25%)
Mar 10, 2015
4.030
4.090
3.920
3.930
329,392
-0.13(-3.20%)
Mar 09, 2015
4.210
4.210
4.040
4.060
253,515
-0.13(-3.10%)
Mar 06, 2015
4.400
4.410
4.165
4.190
770,942
-0.11(-2.56%)
Mar 05, 2015
3.910
4.350
3.860
4.300
1,758,723
+0.39(+9.97%)
Mar 04, 2015
3.960
3.990
3.900
3.910
141,287
-0.09(-2.25%)
Mar 03, 2015
3.990
4.050
3.970
4.000
159,922
-0.01(-0.25%)
Mar 02, 2015
4.000
4.040
3.990
4.010
192,444
+0.01(+0.25%)
Feb 27, 2015
4.010
4.050
4.000
4.000
240,777
+0.00(+0.00%)
Feb 26, 2015
3.980
4.040
3.970
4.000
206,463
+0.01(+0.25%)
Feb 25, 2015
3.930
4.050
3.930
3.990
185,103
+0.02(+0.50%)
Feb 24, 2015
3.810
4.000
3.750
3.970
472,407
+0.15(+3.93%)
Feb 23, 2015
3.790
3.840
3.650
3.820
323,164
+0.01(+0.26%)
Feb 20, 2015
3.890
3.900
3.800
3.810
508,543
-0.07(-1.80%)
Feb 19, 2015
3.720
3.940
3.720
3.880
456,583
+0.15(+4.02%)
Feb 18, 2015
3.660
3.780
3.490
3.730
1,763,123
-0.06(-1.58%)
Feb 17, 2015
3.770
3.990
3.770
3.790
495,692
+0.05(+1.34%)
Feb 13, 2015
3.660
3.740
3.740
3.740
215,200
+0.09(+2.47%)
Feb 12, 2015
3.600
3.690
3.580
3.650
122,547
+0.05(+1.39%)
Feb 11, 2015
3.600
3.650
3.570
3.600
96,532
+0.00(+0.00%)
Feb 10, 2015
3.560
3.616
3.500
3.600
186,440
+0.07(+1.98%)
Feb 09, 2015
3.570
3.600
3.520
3.530
73,216
-0.03(-0.84%)
Feb 06, 2015
3.590
3.630
3.550
3.560
139,053
-0.02(-0.56%)
Feb 05, 2015
3.550
3.600
3.530
3.580
125,092
+0.04(+1.13%)
Feb 04, 2015
3.560
3.630
3.523
3.540
144,133
-0.01(-0.28%)
Feb 03, 2015
3.550
3.620
3.520
3.550
121,153
+0.03(+0.85%)
Feb 02, 2015
3.530
3.550
3.470
3.520
134,974
-0.02(-0.56%)
Jan 30, 2015
3.610
3.630
3.520
3.540
236,330
-0.07(-1.94%)
Jan 29, 2015
3.590
3.630
3.530
3.610
118,852
+0.03(+0.84%)
Jan 28, 2015
3.670
3.690
3.552
3.580
234,069
-0.08(-2.19%)
Jan 27, 2015
3.610
3.710
3.610
3.660
158,898
-0.06(-1.61%)
Jan 26, 2015
3.700
3.750
3.660
3.720
143,921
+0.02(+0.54%)
Jan 23, 2015
3.690
3.770
3.630
3.700
171,861
-0.01(-0.27%)
Jan 22, 2015
3.710
3.750
3.630
3.710
200,869
+0.03(+0.82%)
Jan 21, 2015
3.700
3.720
3.630
3.680
181,515
-0.01(-0.27%)
Jan 20, 2015
3.730
3.730
3.621
3.690
188,893
-0.02(-0.54%)
Jan 16, 2015
3.600
3.710
3.600
3.710
209,198
+0.11(+3.06%)
Jan 15, 2015
3.680
3.680
3.540
3.600
266,876
-0.07(-1.91%)
Jan 14, 2015
3.620
3.740
3.600
3.670
127,120
+0.00(+0.00%)
Jan 13, 2015
3.700
3.750
3.610
3.670
516,094
+0.15(+4.26%)
Jan 12, 2015
3.540
3.620
3.440
3.520
156,128
-0.01(-0.28%)
Jan 09, 2015
3.640
3.640
3.470
3.530
177,526
-0.11(-3.02%)
Jan 08, 2015
3.460
3.670
3.420
3.640
250,813
+0.26(+7.69%)
Jan 07, 2015
3.400
3.450
3.360
3.380
91,802
-0.01(-0.29%)
Jan 06, 2015
3.500
3.500
3.310
3.390
202,386
-0.09(-2.59%)
Jan 05, 2015
3.520
3.550
3.461
3.480
182,266
-0.07(-1.97%)
Jan 02, 2015
3.600
3.680
3.500
3.550
123,264
-0.05(-1.39%)
Dec 31, 2014
3.620
3.600
3.600
3.600
139,700
-0.03(-0.83%)
Dec 30, 2014
3.640
3.730
3.580
3.630
137,333
-0.04(-1.09%)
Dec 29, 2014
3.760
3.760
3.620
3.670
246,911
-0.09(-2.39%)
Dec 26, 2014
3.720
3.780
3.670
3.760
118,161
+0.03(+0.80%)
Dec 24, 2014
3.730
3.730
3.730
3.730
50,300
+0.02(+0.54%)
Dec 23, 2014
3.760
3.760
3.659
3.710
202,066
-0.05(-1.33%)
Dec 22, 2014
3.650
3.775
3.636
3.760
250,634
+0.15(+4.16%)
Dec 19, 2014
3.470
3.610
3.470
3.610
389,734
+0.12(+3.59%)
Dec 18, 2014
3.470
3.530
3.430
3.485
163,906
+0.04(+1.31%)
Dec 17, 2014
3.360
3.450
3.330
3.440
334,580
+0.07(+2.08%)
Dec 16, 2014
3.360
3.450
3.340
3.370
189,867
-0.01(-0.30%)
Dec 15, 2014
3.440
3.450
3.350
3.380
322,085
-0.06(-1.74%)
Dec 12, 2014
3.270
3.450
3.270
3.440
756,052
+0.01(+0.29%)
Dec 11, 2014
3.150
3.470
3.150
3.430
279,267
+0.09(+2.69%)
Dec 10, 2014
3.290
3.390
3.150
3.340
224,806
+0.02(+0.60%)
Dec 09, 2014
3.180
3.330
3.160
3.320
317,145
+0.12(+3.75%)
Dec 08, 2014
3.240
3.360
3.030
3.200
187,973
-0.04(-1.23%)
Dec 05, 2014
3.240
3.250
3.180
3.240
262,635
+0.00(+0.00%)
Dec 04, 2014
3.150
3.250
3.150
3.240
133,143
+0.09(+2.86%)
Dec 03, 2014
3.140
3.170
3.050
3.150
248,351
+0.02(+0.64%)
Dec 02, 2014
3.110
3.140
3.080
3.130
320,654
+0.04(+1.29%)
Dec 01, 2014
3.160
3.180
3.040
3.090
202,839
-0.07(-2.22%)
Nov 28, 2014
3.250
3.290
3.160
3.160
175,120
-0.12(-3.66%)
Nov 26, 2014
3.240
3.280
3.280
3.280
168,000
+0.05(+1.71%)
Nov 25, 2014
3.260
3.290
3.180
3.225
175,440
-0.04(-1.38%)
Nov 24, 2014
3.270
3.300
3.250
3.270
88,268
-0.01(-0.30%)
Nov 21, 2014
3.360
3.360
3.250
3.280
131,266
-0.03(-0.91%)
Nov 20, 2014
3.230
3.330
3.210
3.310
153,716
+0.06(+1.85%)
Nov 19, 2014
3.300
3.300
3.210
3.250
192,180
-0.03(-0.91%)
Nov 18, 2014
3.290
3.340
3.280
3.280
116,863
-0.01(-0.30%)
Nov 17, 2014
3.370
3.410
3.290
3.290
210,928
-0.10(-2.95%)
Nov 14, 2014
3.290
3.420
3.260
3.390
191,600
+0.12(+3.67%)
Nov 13, 2014
3.390
3.420
3.240
3.270
242,493
-0.10(-2.97%)
Nov 12, 2014
3.360
3.370
3.300
3.370
140,040
+0.01(+0.30%)
Nov 11, 2014
3.300
3.410
3.300
3.360
238,650
-0.01(-0.30%)
Nov 10, 2014
3.300
3.383
3.294
3.370
174,693
+0.05(+1.51%)
Nov 07, 2014
3.320
3.330
3.240
3.320
309,997
-0.01(-0.30%)
Nov 06, 2014
3.350
3.350
3.220
3.330
226,128
-0.02(-0.60%)
Nov 05, 2014
3.370
3.420
3.330
3.350
239,178
-0.01(-0.30%)
Nov 04, 2014
3.250
3.370
3.248
3.360
369,438
+0.08(+2.44%)
Nov 03, 2014
3.280
3.350
3.220
3.280
479,366
-0.02(-0.61%)
Oct 31, 2014
3.360
3.360
3.290
3.300
301,137
+0.01(+0.30%)
Oct 30, 2014
3.260
3.314
3.250
3.290
287,125
+0.01(+0.30%)
Oct 29, 2014
3.380
3.420
3.270
3.280
346,294
-0.10(-2.96%)
Oct 28, 2014
3.290
3.410
3.251
3.380
498,595
+0.12(+3.68%)
Oct 27, 2014
3.220
3.270
3.240
3.260
241,342
+0.02(+0.62%)
Oct 24, 2014
3.300
3.300
3.190
3.240
349,915
-0.04(-1.22%)
Oct 23, 2014
3.310
3.350
3.230
3.280
630,659
+0.02(+0.61%)
Oct 22, 2014
3.570
3.570
3.130
3.260
1,154,388
-0.42(-11.41%)
Oct 21, 2014
3.770
3.800
3.600
3.680
259,129
-0.06(-1.60%)
Oct 20, 2014
3.610
3.740
3.590
3.740
195,303
+0.10(+2.75%)
Oct 17, 2014
3.830
3.830
3.600
3.640
280,570
-0.13(-3.45%)
Oct 16, 2014
3.650
3.800
3.620
3.770
338,786
+0.09(+2.45%)
Oct 15, 2014
3.600
3.700
3.470
3.680
294,736
+0.01(+0.27%)
Oct 14, 2014
3.600
3.670
3.540
3.670
280,270
+0.11(+3.09%)
Oct 13, 2014
3.360
3.580
3.360
3.560
309,116
+0.20(+5.95%)
Oct 10, 2014
3.310
3.415
3.300
3.360
313,240
+0.01(+0.30%)
Oct 09, 2014
3.510
3.510
3.350
3.350
245,986
-0.15(-4.29%)
Oct 08, 2014
3.430
3.500
3.360
3.500
227,255
+0.08(+2.34%)
Oct 07, 2014
3.420
3.460
3.330
3.420
185,488
-0.03(-0.87%)
Oct 06, 2014
3.640
3.670
3.450
3.450
222,951
-0.17(-4.70%)
Oct 03, 2014
3.660
3.670
3.550
3.620
231,669
+0.01(+0.28%)
Oct 02, 2014
3.360
3.625
3.348
3.610
320,158
+0.26(+7.76%)
Oct 01, 2014
3.420
3.420
3.320
3.350
698,436
-0.07(-2.05%)
Sep 30, 2014
3.490
3.540
3.420
3.420
287,293
-0.06(-1.72%)
Sep 29, 2014
3.550
3.600
3.480
3.480
184,724
-0.09(-2.52%)
Sep 26, 2014
3.470
3.600
3.470
3.570
225,652
+0.08(+2.29%)
Sep 25, 2014
3.650
3.669
3.480
3.490
386,146
-0.16(-4.38%)
Sep 24, 2014
3.500
3.670
3.500
3.650
339,293
+0.14(+3.99%)
Sep 23, 2014
3.590
3.600
3.470
3.510
466,859
-0.08(-2.23%)
Sep 22, 2014
3.670
3.680
3.570
3.590
290,445
-0.05(-1.37%)
Sep 19, 2014
3.800
3.820
3.620
3.640
790,111
-0.13(-3.45%)
Sep 18, 2014
3.800
3.890
3.770
3.770
208,365
-0.03(-0.79%)
Sep 17, 2014
3.840
3.890
3.800
3.800
148,817
-0.05(-1.30%)
Sep 16, 2014
3.870
3.890
3.760
3.850
334,557
+0.00(+0.00%)
Sep 15, 2014
4.020
4.020
3.850
3.850
431,444
-0.12(-3.02%)
Sep 12, 2014
4.050
4.080
3.960
3.970
835,776
-0.01(-0.25%)
Sep 11, 2014
3.850
4.000
3.850
3.980
966,903
+0.13(+3.38%)
Sep 10, 2014
3.850
3.900
3.830
3.850
398,420
+0.00(+0.00%)
Sep 09, 2014
3.860
3.900
3.840
3.850
253,954
+0.00(+0.00%)
Sep 08, 2014
3.850
3.860
3.820
3.850
199,544
+0.01(+0.26%)
Sep 05, 2014
3.760
3.850
3.760
3.840
200,818
+0.06(+1.59%)
Sep 04, 2014
3.840
3.840
3.760
3.780
390,039
-0.07(-1.82%)
Sep 03, 2014
3.860
3.890
3.750
3.850
464,035
+0.01(+0.26%)
Sep 02, 2014
3.850
3.870
3.780
3.840
239,101
-0.01(-0.26%)
Aug 29, 2014
3.750
3.850
3.850
3.850
218,200
+0.10(+2.67%)
Aug 28, 2014
3.760
3.830
3.660
3.750
251,515
-0.01(-0.27%)
Aug 27, 2014
3.830
3.860
3.750
3.760
257,420
-0.09(-2.34%)
Aug 26, 2014
3.800
3.860
3.790
3.850
274,420
+0.04(+1.05%)
Aug 25, 2014
3.860
3.870
3.780
3.810
232,235
-0.04(-1.04%)
Aug 22, 2014
3.820
3.860
3.820
3.850
309,013
+0.04(+1.05%)
Aug 21, 2014
3.800
3.840
3.760
3.810
232,798
+0.00(+0.00%)
Aug 20, 2014
3.750
3.850
3.743
3.810
229,050
+0.03(+0.79%)
Aug 19, 2014
3.810
3.810
3.770
3.780
278,853
-0.05(-1.31%)
Aug 18, 2014
3.720
3.830
3.651
3.830
342,472
+0.14(+3.79%)
Aug 15, 2014
3.800
3.800
3.635
3.690
369,593
-0.06(-1.60%)
Aug 14, 2014
3.780
3.800
3.730
3.750
250,085
-0.05(-1.32%)
Aug 13, 2014
3.710
3.810
3.710
3.800
258,225
+0.09(+2.43%)
Aug 12, 2014
3.710
3.740
3.700
3.710
180,157
-0.03(-0.80%)
Aug 11, 2014
3.680
3.780
3.650
3.740
255,235
+0.04(+1.08%)
Aug 08, 2014
3.670
3.720
3.590
3.700
267,967
+0.01(+0.27%)
Aug 07, 2014
3.690
3.720
3.640
3.690
313,158
+0.03(+0.82%)
Aug 06, 2014
3.590
3.700
3.590
3.660
382,028
+0.04(+1.10%)
Aug 05, 2014
3.500
3.662
3.500
3.620
514,109
+0.09(+2.55%)
Aug 04, 2014
3.440
3.540
3.390
3.530
512,006
+0.09(+2.62%)
Aug 01, 2014
3.620
3.620
3.420
3.440
495,155
-0.03(-0.86%)
Jul 31, 2014
3.390
3.600
3.360
3.470
1,079,602
+0.08(+2.36%)
Jul 30, 2014
3.390
3.430
3.355
3.390
146,435
+0.01(+0.30%)
Jul 29, 2014
3.350
3.410
3.305
3.380
171,966
+0.01(+0.30%)
Jul 28, 2014
3.460
3.460
3.290
3.370
221,208
-0.07(-2.03%)
Jul 25, 2014
3.430
3.530
3.380
3.440
462,538
-0.02(-0.58%)
Jul 24, 2014
3.380
3.489
3.280
3.460
545,271
+0.09(+2.67%)
Jul 23, 2014
3.000
3.400
3.000
3.370
1,337,678
+0.43(+14.63%)
Jul 22, 2014
2.980
3.050
2.900
2.940
593,545
-0.04(-1.34%)
Jul 21, 2014
3.020
3.090
2.980
2.980
285,913
-0.04(-1.32%)
Jul 18, 2014
3.010
3.045
2.960
3.020
596,718
-0.01(-0.33%)
Jul 17, 2014
3.100
3.150
3.010
3.030
218,297
-0.07(-2.26%)
Jul 16, 2014
3.180
3.200
3.075
3.100
626,517
-0.08(-2.52%)
Jul 15, 2014
3.190
3.250
3.090
3.180
361,121
-0.02(-0.63%)
Jul 14, 2014
3.240
3.280
3.190
3.200
129,240
-0.02(-0.62%)
Jul 11, 2014
3.230
3.350
3.190
3.220
269,848
-0.03(-0.92%)
Jul 10, 2014
3.150
3.280
3.150
3.250
211,423
+0.02(+0.62%)
Jul 09, 2014
3.220
3.240
3.140
3.230
233,203
+0.01(+0.31%)
Jul 08, 2014
3.310
3.330
3.200
3.220
277,398
-0.11(-3.30%)
Jul 07, 2014
3.430
3.450
3.330
3.330
140,205
-0.12(-3.48%)
Jul 03, 2014
3.410
3.450
3.450
3.450
63,800
+0.04(+1.17%)
Jul 02, 2014
3.370
3.460
3.370
3.410
167,222
+0.02(+0.59%)
Jul 01, 2014
3.410
3.480
3.370
3.390
217,005
-0.03(-0.88%)
Jun 30, 2014
3.430
3.440
3.370
3.420
154,973
-0.03(-0.87%)
Jun 27, 2014
3.370
3.520
3.350
3.450
737,296
+0.05(+1.47%)
Jun 26, 2014
3.440
3.443
3.370
3.400
80,690
-0.05(-1.45%)
Jun 25, 2014
3.330
3.450
3.300
3.450
174,625
+0.10(+2.99%)
Jun 24, 2014
3.400
3.520
3.350
3.350
208,651
-0.06(-1.76%)
Jun 23, 2014
3.490
3.490
3.410
3.410
138,819
-0.09(-2.57%)
Jun 20, 2014
3.520
3.520
3.450
3.500
433,526
-0.04(-1.13%)
Jun 19, 2014
3.530
3.560
3.490
3.540
222,983
+0.03(+0.85%)
Jun 18, 2014
3.440
3.520
3.420
3.510
209,171
+0.08(+2.33%)
Jun 17, 2014
3.430
3.450
3.400
3.430
220,832
+0.00(+0.00%)
Jun 16, 2014
3.370
3.470
3.360
3.430
311,293
+0.04(+1.18%)
Jun 13, 2014
3.520
3.520
3.370
3.390
245,408
-0.11(-3.14%)
Jun 12, 2014
3.500
3.540
3.460
3.500
217,824
+0.00(+0.00%)
Jun 11, 2014
3.500
3.540
3.460
3.500
162,883
-0.01(-0.28%)
Jun 10, 2014
3.570
3.570
3.490
3.510
332,442
+0.10(+2.93%)
Jun 06, 2014
3.310
3.420
3.280
3.410
203,854
+0.12(+3.65%)
Jun 05, 2014
3.280
3.310
3.200
3.290
245,375
+0.03(+0.92%)
Jun 04, 2014
3.230
3.280
3.230
3.260
224,051
+0.03(+0.93%)
Jun 03, 2014
3.280
3.300
3.210
3.230
300,671
-0.06(-1.82%)
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.