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 31, 2016
4.010
4.040
3.980
4.020
494,790
-0.01(-0.25%)
May 27, 2016
4.010
4.030
4.030
4.030
115,800
+0.02(+0.50%)
May 26, 2016
3.950
4.020
3.950
4.010
117,528
+0.08(+2.04%)
May 25, 2016
3.930
4.040
3.800
3.930
277,433
+0.00(+0.00%)
May 24, 2016
3.790
3.950
3.790
3.930
186,656
+0.15(+3.97%)
May 23, 2016
3.790
3.870
3.780
3.780
115,241
-0.02(-0.53%)
May 20, 2016
3.700
3.800
3.700
3.800
152,100
+0.10(+2.70%)
May 19, 2016
3.750
3.800
3.660
3.700
120,708
-0.10(-2.63%)
May 18, 2016
3.630
3.810
3.630
3.800
148,505
+0.16(+4.40%)
May 17, 2016
3.770
3.800
3.610
3.640
222,902
-0.14(-3.70%)
May 16, 2016
3.770
3.810
3.740
3.780
107,517
+0.01(+0.27%)
May 13, 2016
3.750
3.820
3.750
3.770
111,576
+0.02(+0.53%)
May 12, 2016
3.800
3.800
3.720
3.750
142,630
-0.04(-1.06%)
May 11, 2016
3.860
3.875
3.780
3.790
130,881
-0.09(-2.32%)
May 10, 2016
3.840
3.890
3.820
3.880
91,687
+0.03(+0.78%)
May 09, 2016
3.750
3.878
3.750
3.850
137,366
+0.10(+2.67%)
May 06, 2016
3.710
3.755
3.660
3.750
161,154
+0.00(+0.00%)
May 05, 2016
3.800
3.835
3.750
3.750
116,312
-0.07(-1.83%)
May 04, 2016
3.750
3.860
3.710
3.820
196,601
+0.04(+1.06%)
May 03, 2016
3.750
3.810
3.720
3.780
157,176
+0.01(+0.27%)
May 02, 2016
3.740
3.800
3.720
3.770
379,060
+0.04(+1.07%)
Apr 29, 2016
3.790
3.810
3.710
3.730
247,731
-0.04(-1.06%)
Apr 28, 2016
3.760
3.900
3.750
3.770
392,344
+0.02(+0.53%)
Apr 27, 2016
4.000
4.044
3.688
3.750
851,705
-0.34(-8.31%)
Apr 26, 2016
4.060
4.110
4.010
4.090
360,542
+0.02(+0.49%)
Apr 25, 2016
4.100
4.110
4.050
4.070
158,456
-0.03(-0.73%)
Apr 22, 2016
4.020
4.140
4.010
4.100
318,813
+0.09(+2.24%)
Apr 21, 2016
3.990
4.038
3.920
4.010
207,559
+0.05(+1.26%)
Apr 20, 2016
3.980
4.010
3.920
3.960
224,084
+0.00(+0.00%)
Apr 19, 2016
4.010
4.010
3.890
3.960
200,259
-0.04(-1.00%)
Apr 18, 2016
3.890
4.040
3.880
4.000
147,587
+0.09(+2.30%)
Apr 15, 2016
3.860
3.960
3.860
3.910
128,599
+0.02(+0.51%)
Apr 14, 2016
3.900
3.900
3.810
3.890
158,797
-0.01(-0.26%)
Apr 13, 2016
3.770
3.910
3.770
3.900
229,174
+0.12(+3.17%)
Apr 12, 2016
3.750
3.830
3.690
3.780
175,891
+0.00(+0.00%)
Apr 11, 2016
3.830
3.870
3.765
3.780
179,119
-0.04(-1.05%)
Apr 08, 2016
3.830
3.860
3.800
3.820
205,130
+0.03(+0.79%)
Apr 07, 2016
3.910
3.940
3.750
3.790
299,903
-0.14(-3.56%)
Apr 06, 2016
3.820
3.980
3.810
3.930
288,650
+0.11(+2.88%)
Apr 05, 2016
3.830
3.870
3.790
3.820
243,641
-0.04(-1.04%)
Apr 04, 2016
3.890
3.900
3.835
3.860
186,636
-0.04(-1.03%)
Apr 01, 2016
3.880
3.915
3.840
3.900
248,297
-0.03(-0.76%)
Mar 31, 2016
3.940
3.950
3.870
3.930
292,040
-0.02(-0.51%)
Mar 30, 2016
3.830
4.000
3.820
3.950
227,279
+0.13(+3.40%)
Mar 29, 2016
3.780
3.840
3.750
3.820
402,794
+0.04(+1.06%)
Mar 28, 2016
3.700
3.825
3.680
3.780
377,381
+0.08(+2.16%)
Mar 24, 2016
3.580
3.700
3.700
3.700
499,600
+0.12(+3.35%)
Mar 23, 2016
3.630
3.650
3.580
3.580
420,009
-0.06(-1.65%)
Mar 22, 2016
3.710
3.810
3.620
3.640
228,283
-0.09(-2.41%)
Mar 21, 2016
3.720
3.800
3.680
3.730
349,211
+0.01(+0.27%)
Mar 18, 2016
3.940
3.940
3.720
3.720
562,266
-0.19(-4.86%)
Mar 17, 2016
3.900
3.920
3.860
3.910
363,106
+0.03(+0.77%)
Mar 16, 2016
3.880
4.000
3.850
3.880
291,414
+0.01(+0.26%)
Mar 15, 2016
4.010
4.040
3.830
3.870
291,645
-0.18(-4.44%)
Mar 14, 2016
4.130
4.133
3.970
4.050
400,898
-0.09(-2.17%)
Mar 11, 2016
4.120
4.160
4.050
4.140
181,843
+0.05(+1.22%)
Mar 10, 2016
4.240
4.270
4.065
4.090
269,050
-0.10(-2.39%)
Mar 09, 2016
4.100
4.230
4.100
4.190
309,567
+0.10(+2.44%)
Mar 08, 2016
4.250
4.250
4.040
4.090
471,929
-0.15(-3.54%)
Mar 07, 2016
4.060
4.360
4.020
4.240
651,313
+0.15(+3.67%)
Mar 04, 2016
4.130
4.470
4.070
4.090
286,078
-0.05(-1.21%)
Mar 03, 2016
4.110
4.150
4.100
4.140
241,967
+0.01(+0.24%)
Mar 02, 2016
4.060
4.190
4.050
4.130
374,917
+0.05(+1.23%)
Mar 01, 2016
4.000
4.080
4.000
4.080
247,514
+0.09(+2.26%)
Feb 29, 2016
4.000
4.020
3.960
3.990
380,724
-0.02(-0.50%)
Feb 26, 2016
3.980
4.030
3.930
4.010
398,161
+0.06(+1.52%)
Feb 25, 2016
3.900
3.970
3.830
3.950
321,063
+0.05(+1.28%)
Feb 24, 2016
3.740
3.910
3.700
3.900
414,288
+0.11(+2.90%)
Feb 23, 2016
3.720
3.892
3.700
3.790
427,853
+0.15(+4.12%)
Feb 22, 2016
3.550
3.700
3.540
3.640
532,348
+0.11(+3.12%)
Feb 19, 2016
3.650
3.710
3.520
3.530
528,397
-0.08(-2.22%)
Feb 18, 2016
3.480
3.650
3.460
3.610
710,577
+0.17(+4.94%)
Feb 17, 2016
3.920
4.000
3.230
3.440
3,024,130
-0.84(-19.63%)
Feb 16, 2016
4.320
4.390
4.210
4.280
358,851
+0.01(+0.23%)
Feb 12, 2016
4.070
4.270
4.270
4.270
345,700
+0.21(+5.17%)
Feb 11, 2016
4.030
4.140
4.020
4.060
254,718
-0.02(-0.49%)
Feb 10, 2016
4.130
4.220
4.080
4.080
162,850
-0.02(-0.49%)
Feb 09, 2016
4.150
4.250
4.055
4.100
208,970
-0.09(-2.15%)
Feb 08, 2016
4.180
4.220
4.090
4.190
245,570
-0.01(-0.24%)
Feb 05, 2016
4.380
4.390
4.150
4.200
462,672
-0.19(-4.33%)
Feb 04, 2016
4.430
4.490
4.340
4.390
135,416
-0.06(-1.24%)
Feb 03, 2016
4.490
4.560
4.344
4.445
158,876
-0.02(-0.56%)
Feb 02, 2016
4.470
4.500
4.430
4.470
252,072
-0.06(-1.32%)
Feb 01, 2016
4.460
4.570
4.445
4.530
197,392
+0.04(+0.89%)
Jan 29, 2016
4.480
4.580
4.435
4.490
394,346
+0.04(+0.90%)
Jan 28, 2016
4.400
4.520
4.400
4.450
313,322
+0.08(+1.83%)
Jan 27, 2016
4.420
4.460
4.330
4.370
340,866
-0.06(-1.35%)
Jan 26, 2016
4.410
4.460
4.340
4.430
302,819
+0.07(+1.61%)
Jan 25, 2016
4.430
4.490
4.340
4.360
362,642
-0.07(-1.58%)
Jan 22, 2016
4.470
4.520
4.400
4.430
308,602
+0.01(+0.23%)
Jan 21, 2016
4.450
4.490
4.350
4.420
286,345
-0.01(-0.23%)
Jan 20, 2016
4.400
4.490
4.210
4.430
508,912
-0.02(-0.45%)
Jan 19, 2016
4.600
4.680
4.380
4.450
378,551
-0.09(-1.98%)
Jan 15, 2016
4.620
4.540
4.540
4.540
508,700
-0.22(-4.62%)
Jan 14, 2016
4.700
4.790
4.610
4.760
337,034
+0.09(+1.93%)
Jan 13, 2016
4.710
4.800
4.620
4.670
462,553
-0.05(-1.06%)
Jan 12, 2016
4.760
4.800
4.625
4.720
541,284
+0.01(+0.21%)
Jan 11, 2016
4.620
4.800
4.600
4.710
474,156
+0.12(+2.61%)
Jan 08, 2016
4.770
4.830
4.560
4.590
656,206
-0.19(-3.97%)
Jan 07, 2016
4.890
5.090
4.690
4.780
594,133
+0.00(+0.00%)
Jan 06, 2016
4.810
4.870
4.720
4.780
284,895
-0.09(-1.85%)
Jan 05, 2016
4.830
4.897
4.740
4.870
307,833
+0.05(+1.04%)
Jan 04, 2016
5.000
5.010
4.810
4.820
437,859
-0.26(-5.12%)
Dec 31, 2015
5.190
5.080
5.080
5.080
247,400
-0.10(-1.93%)
Dec 30, 2015
5.280
5.285
5.160
5.180
192,267
-0.07(-1.33%)
Dec 29, 2015
5.250
5.370
5.160
5.250
388,223
+0.02(+0.38%)
Dec 28, 2015
5.250
5.280
5.150
5.230
364,220
-0.01(-0.19%)
Dec 24, 2015
5.210
5.240
5.240
5.240
102,200
+0.01(+0.19%)
Dec 23, 2015
5.180
5.250
5.130
5.230
235,108
+0.06(+1.16%)
Dec 22, 2015
5.060
5.180
5.000
5.170
278,335
+0.11(+2.17%)
Dec 21, 2015
5.260
5.310
5.050
5.060
343,581
-0.19(-3.62%)
Dec 18, 2015
5.180
5.260
5.140
5.250
935,248
+0.04(+0.77%)
Dec 17, 2015
5.360
5.390
5.190
5.210
349,342
-0.14(-2.62%)
Dec 16, 2015
5.350
5.380
5.250
5.350
333,843
+0.02(+0.38%)
Dec 15, 2015
5.320
5.360
5.210
5.330
339,243
+0.01(+0.19%)
Dec 14, 2015
5.430
5.430
5.270
5.320
288,432
-0.04(-0.75%)
Dec 11, 2015
5.270
5.570
5.260
5.360
685,885
-0.01(-0.19%)
Dec 10, 2015
5.450
5.490
5.350
5.370
255,613
-0.08(-1.47%)
Dec 09, 2015
5.530
5.570
5.420
5.450
218,023
-0.09(-1.62%)
Dec 08, 2015
5.430
5.590
5.330
5.540
325,358
+0.05(+0.91%)
Dec 07, 2015
5.580
5.600
5.410
5.490
432,396
-0.11(-1.96%)
Dec 04, 2015
5.560
5.710
5.560
5.600
458,344
+0.04(+0.72%)
Dec 03, 2015
5.680
5.740
5.560
5.560
377,117
-0.10(-1.68%)
Dec 02, 2015
5.650
5.750
5.631
5.655
286,044
-0.02(-0.44%)
Dec 01, 2015
5.640
5.720
5.570
5.680
298,433
+0.07(+1.25%)
Nov 30, 2015
5.770
5.771
5.600
5.610
565,963
-0.12(-2.09%)
Nov 27, 2015
5.580
5.780
5.550
5.730
203,040
+0.06(+0.97%)
Nov 25, 2015
5.720
5.675
5.675
5.675
349,900
-0.04(-0.61%)
Nov 24, 2015
5.520
5.740
5.520
5.710
626,423
+0.13(+2.33%)
Nov 23, 2015
5.520
5.640
5.490
5.580
797,572
+0.09(+1.64%)
Nov 20, 2015
5.700
5.750
5.480
5.490
600,681
-0.19(-3.35%)
Nov 19, 2015
5.470
5.680
5.420
5.680
1,430,608
+0.24(+4.41%)
Nov 18, 2015
5.190
5.470
5.130
5.440
1,196,927
+0.25(+4.82%)
Nov 17, 2015
5.230
5.280
5.151
5.190
544,062
-0.02(-0.38%)
Nov 16, 2015
5.090
5.220
5.090
5.210
317,759
+0.08(+1.56%)
Nov 13, 2015
5.150
5.200
5.060
5.130
357,916
-0.07(-1.35%)
Nov 12, 2015
5.160
5.210
4.950
5.200
545,451
+0.01(+0.19%)
Nov 11, 2015
5.280
5.337
5.180
5.190
429,222
-0.11(-2.08%)
Nov 10, 2015
5.250
5.470
5.130
5.300
1,443,228
+0.06(+1.15%)
Nov 09, 2015
5.180
5.250
5.150
5.240
532,196
+0.06(+1.16%)
Nov 06, 2015
5.150
5.200
5.120
5.180
500,686
+0.00(+0.00%)
Nov 05, 2015
5.180
5.220
5.130
5.180
335,944
+0.00(+0.00%)
Nov 04, 2015
5.110
5.200
5.110
5.180
404,940
+0.06(+1.17%)
Nov 03, 2015
5.110
5.180
5.080
5.120
416,592
-0.02(-0.39%)
Nov 02, 2015
5.130
5.180
5.100
5.140
345,423
-0.04(-0.77%)
Oct 30, 2015
5.200
5.240
5.150
5.180
337,709
-0.02(-0.38%)
Oct 29, 2015
5.240
5.250
5.170
5.200
229,711
-0.05(-0.95%)
Oct 28, 2015
5.080
5.250
5.010
5.250
652,040
+0.20(+3.96%)
Oct 27, 2015
5.120
5.130
5.030
5.050
454,526
-0.06(-1.17%)
Oct 26, 2015
5.020
5.120
5.010
5.110
1,096,657
+0.09(+1.79%)
Oct 23, 2015
5.010
5.030
4.940
5.020
555,181
+0.01(+0.20%)
Oct 22, 2015
4.980
5.050
4.940
5.010
693,088
+0.01(+0.20%)
Oct 21, 2015
5.000
5.350
4.830
5.000
1,979,475
+0.32(+6.84%)
Oct 20, 2015
4.700
4.720
4.610
4.680
174,877
-0.01(-0.21%)
Oct 19, 2015
4.630
4.720
4.592
4.690
182,344
+0.06(+1.30%)
Oct 16, 2015
4.580
4.641
4.550
4.630
268,663
+0.04(+0.87%)
Oct 15, 2015
4.420
4.600
4.420
4.590
313,136
+0.19(+4.32%)
Oct 14, 2015
4.410
4.490
4.340
4.400
248,046
-0.03(-0.68%)
Oct 13, 2015
4.510
4.570
4.410
4.430
212,719
-0.08(-1.77%)
Oct 12, 2015
4.450
4.560
4.400
4.510
233,535
+0.08(+1.81%)
Oct 09, 2015
4.360
4.430
4.360
4.430
271,702
+0.09(+2.07%)
Oct 08, 2015
4.400
4.400
4.330
4.340
353,911
-0.04(-0.91%)
Oct 07, 2015
4.350
4.400
4.310
4.380
233,162
+0.04(+0.92%)
Oct 06, 2015
4.400
4.450
4.270
4.340
225,062
-0.06(-1.36%)
Oct 05, 2015
4.250
4.490
4.250
4.400
251,308
+0.15(+3.53%)
Oct 02, 2015
4.230
4.260
4.150
4.250
325,902
+0.00(+0.00%)
Oct 01, 2015
4.190
4.290
4.120
4.250
254,066
+0.04(+0.95%)
Sep 30, 2015
4.320
4.320
4.120
4.210
307,441
-0.06(-1.41%)
Sep 29, 2015
4.220
4.280
4.140
4.270
196,416
+0.09(+2.15%)
Sep 28, 2015
4.290
4.360
4.170
4.180
239,172
-0.10(-2.34%)
Sep 25, 2015
4.510
4.510
4.250
4.280
451,459
-0.17(-3.82%)
Sep 24, 2015
4.380
4.450
4.360
4.450
147,503
+0.06(+1.37%)
Sep 23, 2015
4.340
4.430
4.300
4.390
218,806
+0.08(+1.86%)
Sep 22, 2015
4.350
4.390
4.280
4.310
188,271
-0.06(-1.37%)
Sep 21, 2015
4.390
4.450
4.320
4.370
274,375
+0.04(+0.92%)
Sep 18, 2015
4.450
4.555
4.300
4.330
581,574
-0.17(-3.78%)
Sep 17, 2015
4.490
4.620
4.410
4.500
193,145
+0.04(+0.90%)
Sep 16, 2015
4.580
4.630
4.420
4.460
191,392
-0.14(-3.04%)
Sep 15, 2015
4.580
4.650
4.550
4.600
98,384
+0.05(+1.10%)
Sep 14, 2015
4.670
4.710
4.500
4.550
183,926
-0.12(-2.57%)
Sep 11, 2015
4.560
4.740
4.560
4.670
239,020
+0.09(+1.97%)
Sep 10, 2015
4.500
4.660
4.490
4.580
231,332
+0.04(+0.88%)
Sep 09, 2015
4.690
4.690
4.540
4.540
223,380
-0.09(-2.05%)
Sep 08, 2015
4.620
4.689
4.579
4.635
242,960
+0.09(+2.09%)
Sep 04, 2015
4.360
4.540
4.540
4.540
228,400
+0.12(+2.71%)
Sep 03, 2015
4.480
4.550
4.420
4.420
263,556
-0.06(-1.34%)
Sep 02, 2015
4.390
4.530
4.390
4.480
303,664
+0.12(+2.75%)
Sep 01, 2015
4.310
4.410
4.300
4.360
349,577
-0.02(-0.46%)
Aug 31, 2015
4.380
4.460
4.370
4.380
189,322
-0.05(-1.13%)
Aug 28, 2015
4.340
4.500
4.320
4.430
245,573
+0.08(+1.84%)
Aug 27, 2015
4.300
4.420
4.220
4.350
352,608
-0.02(-0.46%)
Aug 26, 2015
4.300
4.420
4.170
4.370
864,526
+0.14(+3.31%)
Aug 25, 2015
4.380
4.380
4.210
4.230
207,312
-0.02(-0.47%)
Aug 24, 2015
4.100
4.310
3.980
4.250
681,159
-0.21(-4.60%)
Aug 21, 2015
4.500
4.590
4.410
4.455
503,833
-0.14(-3.15%)
Aug 20, 2015
4.770
4.800
4.600
4.600
371,282
-0.19(-3.97%)
Aug 19, 2015
4.840
4.890
4.770
4.790
355,614
-0.05(-1.03%)
Aug 18, 2015
4.790
4.980
4.790
4.840
216,988
-0.11(-2.22%)
Aug 17, 2015
4.900
5.000
4.887
4.950
159,650
+0.02(+0.41%)
Aug 14, 2015
4.850
4.965
4.800
4.930
321,735
+0.07(+1.44%)
Aug 13, 2015
4.870
4.967
4.820
4.860
451,013
-0.03(-0.61%)
Aug 12, 2015
4.820
4.920
4.730
4.890
573,360
+0.03(+0.62%)
Aug 11, 2015
4.840
4.950
4.840
4.860
275,106
-0.04(-0.82%)
Aug 10, 2015
4.870
4.970
4.860
4.900
313,312
+0.04(+0.82%)
Aug 07, 2015
4.760
4.900
4.760
4.860
313,002
+0.06(+1.25%)
Aug 06, 2015
4.750
4.905
4.750
4.800
407,790
+0.02(+0.42%)
Aug 05, 2015
4.910
5.000
4.775
4.780
448,566
-0.15(-3.04%)
Aug 04, 2015
4.930
4.990
4.845
4.930
430,847
+0.01(+0.20%)
Aug 03, 2015
4.860
4.930
4.800
4.920
362,141
+0.04(+0.82%)
Jul 31, 2015
4.900
4.980
4.850
4.880
376,813
-0.03(-0.61%)
Jul 30, 2015
4.800
4.980
4.780
4.910
306,365
+0.09(+1.87%)
Jul 29, 2015
4.950
5.000
4.810
4.820
317,065
-0.15(-3.02%)
Jul 28, 2015
4.930
5.060
4.850
4.970
450,279
+0.07(+1.43%)
Jul 27, 2015
5.010
5.020
4.900
4.900
424,527
-0.09(-1.80%)
Jul 24, 2015
5.080
5.190
4.990
4.990
461,425
-0.12(-2.35%)
Jul 23, 2015
5.160
5.230
5.020
5.110
815,347
-0.03(-0.58%)
Jul 22, 2015
5.140
5.215
4.990
5.140
884,312
-0.14(-2.65%)
Jul 21, 2015
5.220
5.300
5.130
5.280
400,003
+0.08(+1.54%)
Jul 20, 2015
5.360
5.370
5.165
5.200
226,365
-0.13(-2.44%)
Jul 17, 2015
5.350
5.400
5.315
5.330
221,655
-0.01(-0.19%)
Jul 16, 2015
5.320
5.390
5.279
5.340
583,531
+0.04(+0.75%)
Jul 15, 2015
5.330
5.350
5.270
5.300
533,837
-0.04(-0.75%)
Jul 14, 2015
5.340
5.360
5.310
5.340
492,866
+0.00(+0.00%)
Jul 13, 2015
5.350
5.390
5.310
5.340
296,099
+0.05(+0.95%)
Jul 10, 2015
5.150
5.310
5.140
5.290
247,081
+0.18(+3.52%)
Jul 09, 2015
5.060
5.170
5.000
5.110
381,756
+0.09(+1.79%)
Jul 08, 2015
5.030
5.070
4.960
5.020
332,051
-0.08(-1.57%)
Jul 07, 2015
5.130
5.130
4.950
5.100
285,772
+0.00(+0.00%)
Jul 06, 2015
5.050
5.150
5.010
5.100
226,524
-0.02(-0.39%)
Jul 02, 2015
5.200
5.120
5.120
5.120
172,000
-0.04(-0.78%)
Jul 01, 2015
5.180
5.250
5.100
5.160
432,345
-0.01(-0.19%)
Jun 30, 2015
5.140
5.230
5.020
5.170
475,828
+0.10(+1.97%)
Jun 29, 2015
5.100
5.170
5.020
5.070
509,639
-0.10(-1.93%)
Jun 26, 2015
5.350
5.350
5.140
5.170
931,290
-0.15(-2.82%)
Jun 25, 2015
5.290
5.320
5.210
5.320
391,472
+0.07(+1.33%)
Jun 24, 2015
5.290
5.380
5.130
5.250
643,721
-0.12(-2.23%)
Jun 23, 2015
5.360
5.450
5.360
5.370
642,313
-0.03(-0.56%)
Jun 22, 2015
5.440
5.470
5.380
5.400
664,045
-0.04(-0.74%)
Jun 19, 2015
5.310
5.470
5.220
5.440
1,702,821
+0.15(+2.84%)
Jun 18, 2015
5.270
5.470
5.270
5.290
843,090
+0.03(+0.57%)
Jun 17, 2015
5.290
5.380
5.160
5.260
1,015,891
-0.16(-2.95%)
Jun 16, 2015
5.240
5.470
5.210
5.420
1,520,995
+0.24(+4.63%)
Jun 15, 2015
5.010
5.230
4.920
5.180
624,950
+0.16(+3.19%)
Jun 12, 2015
5.030
5.030
4.960
5.020
304,215
-0.02(-0.40%)
Jun 11, 2015
4.900
5.060
4.860
5.040
1,082,780
+0.16(+3.28%)
Jun 10, 2015
4.710
4.900
4.700
4.880
667,147
+0.15(+3.17%)
Jun 09, 2015
4.750
4.760
4.670
4.730
203,058
-0.02(-0.42%)
Jun 08, 2015
4.710
4.810
4.710
4.750
475,854
+0.01(+0.21%)
Jun 05, 2015
4.680
4.760
4.630
4.740
270,856
+0.05(+1.07%)
Jun 04, 2015
4.700
4.750
4.630
4.690
229,797
-0.01(-0.21%)
Jun 03, 2015
4.650
4.720
4.650
4.700
418,738
+0.05(+1.08%)
Jun 02, 2015
4.580
4.670
4.520
4.650
248,207
+0.06(+1.31%)
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.