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
Ayala Pharmaceuticals Inc
(NQ:
ADXS
)
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
23.13
25.25
22.83
25.16
2,222,538
+2.04(+8.82%)
May 28, 2015
22.45
23.86
21.79
23.12
1,253,473
+0.65(+2.89%)
May 27, 2015
22.72
22.81
22.15
22.47
864,333
-0.28(-1.23%)
May 26, 2015
23.14
23.31
21.78
22.75
981,064
-0.41(-1.77%)
May 22, 2015
23.00
23.16
23.16
23.16
1,208,600
+0.18(+0.78%)
May 21, 2015
22.14
23.04
21.68
22.98
1,292,678
+1.21(+5.56%)
May 20, 2015
20.73
22.33
20.51
21.77
915,792
+1.17(+5.68%)
May 19, 2015
21.10
21.53
20.45
20.60
1,128,248
-0.30(-1.44%)
May 18, 2015
20.25
21.18
19.74
20.90
1,035,366
+0.82(+4.08%)
May 15, 2015
19.49
20.20
18.41
20.08
1,507,756
+1.11(+5.85%)
May 14, 2015
19.80
19.89
18.55
18.97
1,213,458
+0.02(+0.11%)
May 13, 2015
18.82
19.44
18.24
18.95
566,407
+0.13(+0.69%)
May 12, 2015
18.86
19.06
18.03
18.82
629,289
-0.14(-0.74%)
May 11, 2015
18.96
19.62
18.70
18.96
715,192
-0.25(-1.30%)
May 08, 2015
19.51
19.87
19.00
19.21
929,831
-0.15(-0.77%)
May 07, 2015
18.97
19.55
18.16
19.36
1,593,257
+0.60(+3.20%)
May 06, 2015
17.78
18.80
17.40
18.76
906,283
+1.10(+6.23%)
May 05, 2015
18.30
19.24
17.34
17.66
1,538,253
-0.43(-2.38%)
May 04, 2015
17.20
18.41
17.20
18.09
1,654,719
+1.02(+5.98%)
May 01, 2015
17.12
17.95
16.60
17.07
1,703,720
+0.26(+1.55%)
Apr 30, 2015
19.01
19.10
16.11
16.81
4,953,352
-3.08(-15.49%)
Apr 29, 2015
19.29
20.36
18.89
19.89
1,430,516
+0.52(+2.68%)
Apr 28, 2015
21.59
21.65
19.00
19.37
2,260,128
-1.91(-8.98%)
Apr 27, 2015
23.33
23.62
20.40
21.28
1,887,735
-2.06(-8.83%)
Apr 24, 2015
23.73
24.48
23.06
23.34
1,328,995
-0.27(-1.14%)
Apr 23, 2015
22.40
23.78
21.76
23.61
1,945,285
+1.43(+6.45%)
Apr 22, 2015
22.37
24.08
21.91
22.18
2,717,888
+0.10(+0.45%)
Apr 21, 2015
19.64
22.39
19.60
22.08
2,329,800
+2.08(+10.40%)
Apr 20, 2015
18.65
20.36
18.52
20.00
1,730,499
+0.53(+2.72%)
Apr 17, 2015
19.00
19.89
18.75
19.47
1,217,643
-0.01(-0.05%)
Apr 16, 2015
18.38
20.88
17.91
19.48
2,799,958
+0.42(+2.20%)
Apr 15, 2015
21.64
22.53
18.36
19.06
5,056,649
-2.72(-12.49%)
Apr 14, 2015
20.47
22.06
19.89
21.78
2,136,707
+1.19(+5.78%)
Apr 13, 2015
19.70
21.53
19.26
20.59
2,794,837
+0.86(+4.36%)
Apr 10, 2015
19.33
20.20
18.52
19.73
2,104,273
+0.86(+4.56%)
Apr 09, 2015
18.10
19.19
17.33
18.87
2,463,052
+0.77(+4.25%)
Apr 08, 2015
15.63
18.29
15.10
18.10
2,909,961
+2.71(+17.61%)
Apr 07, 2015
16.25
16.45
15.25
15.39
1,220,304
-0.72(-4.47%)
Apr 06, 2015
15.98
16.44
15.53
16.11
1,233,399
+0.46(+2.94%)
Apr 02, 2015
15.30
15.65
15.65
15.65
1,613,500
+0.16(+1.03%)
Apr 01, 2015
14.44
15.55
13.68
15.49
2,366,609
+1.05(+7.27%)
Mar 31, 2015
13.45
14.99
13.25
14.44
1,871,495
+1.00(+7.44%)
Mar 30, 2015
13.73
14.24
13.08
13.44
874,783
+0.29(+2.21%)
Mar 27, 2015
12.57
13.30
12.52
13.15
651,281
+0.58(+4.61%)
Mar 26, 2015
12.20
12.67
11.75
12.57
770,729
+0.24(+1.95%)
Mar 25, 2015
13.22
13.43
12.12
12.33
1,045,627
-0.91(-6.87%)
Mar 24, 2015
13.36
14.44
13.12
13.24
1,963,327
-0.04(-0.30%)
Mar 23, 2015
12.45
13.60
12.27
13.28
1,080,671
+0.74(+5.90%)
Mar 20, 2015
12.40
12.72
11.82
12.54
891,969
+0.14(+1.13%)
Mar 19, 2015
11.90
12.50
11.81
12.40
792,782
+0.77(+6.62%)
Mar 18, 2015
12.50
12.59
11.39
11.63
816,229
-0.78(-6.29%)
Mar 17, 2015
13.07
13.43
11.95
12.41
1,176,025
-0.60(-4.61%)
Mar 16, 2015
13.48
14.50
12.96
13.01
3,729,467
+0.60(+4.83%)
Mar 13, 2015
12.51
12.75
11.79
12.41
672,647
-0.10(-0.80%)
Mar 12, 2015
12.58
12.98
12.26
12.51
721,496
-0.18(-1.42%)
Mar 11, 2015
12.30
13.40
12.30
12.69
1,119,922
+0.36(+2.92%)
Mar 10, 2015
12.63
12.75
11.52
12.33
942,630
-0.48(-3.75%)
Mar 09, 2015
11.95
12.86
11.84
12.81
1,456,643
+0.91(+7.65%)
Mar 06, 2015
11.06
12.38
10.81
11.90
1,371,892
+0.80(+7.21%)
Mar 05, 2015
10.76
11.24
10.50
11.10
792,722
+0.51(+4.82%)
Mar 04, 2015
10.15
10.90
9.700
10.59
1,103,359
+0.47(+4.64%)
Mar 03, 2015
9.490
10.14
9.110
10.12
618,070
+0.80(+8.58%)
Mar 02, 2015
9.200
9.470
8.990
9.320
413,757
+0.32(+3.56%)
Feb 27, 2015
9.830
9.900
8.970
9.000
759,120
-0.73(-7.50%)
Feb 26, 2015
9.000
9.850
8.940
9.730
970,002
+0.83(+9.33%)
Feb 25, 2015
8.290
8.930
8.260
8.900
596,465
+0.60(+7.23%)
Feb 24, 2015
8.620
8.650
8.260
8.300
403,095
-0.27(-3.15%)
Feb 23, 2015
8.380
9.050
8.280
8.570
1,070,065
+0.35(+4.26%)
Feb 20, 2015
8.250
8.580
8.020
8.220
594,384
-0.08(-0.96%)
Feb 19, 2015
8.500
8.840
8.180
8.300
916,377
-0.29(-3.38%)
Feb 18, 2015
7.530
8.660
7.250
8.590
1,643,140
+1.09(+14.53%)
Feb 17, 2015
7.180
7.830
7.020
7.500
547,072
+0.32(+4.46%)
Feb 13, 2015
7.120
7.180
7.180
7.180
519,800
+0.06(+0.84%)
Feb 12, 2015
7.300
7.390
7.020
7.120
538,520
-0.34(-4.56%)
Feb 11, 2015
7.800
8.150
7.350
7.460
1,523,242
+0.44(+6.27%)
Feb 10, 2015
7.300
7.470
6.870
7.020
705,257
-0.29(-3.97%)
Feb 09, 2015
7.510
7.890
7.190
7.310
689,268
-0.22(-2.92%)
Feb 06, 2015
7.830
8.300
7.500
7.530
884,799
-0.42(-5.28%)
Feb 05, 2015
7.720
8.340
7.660
7.950
804,331
+0.22(+2.85%)
Feb 04, 2015
8.700
8.700
7.555
7.730
1,837,447
-1.01(-11.56%)
Feb 03, 2015
9.570
9.580
8.530
8.740
982,068
-0.86(-8.96%)
Feb 02, 2015
9.870
10.06
9.170
9.600
707,002
-0.25(-2.54%)
Jan 30, 2015
9.660
10.02
9.600
9.850
821,077
-0.29(-2.86%)
Jan 29, 2015
8.980
10.30
8.640
10.14
1,652,138
+0.98(+10.70%)
Jan 28, 2015
10.86
11.08
9.100
9.160
4,234,362
-0.73(-7.38%)
Jan 27, 2015
8.150
10.19
7.800
9.890
5,369,565
+1.66(+20.17%)
Jan 26, 2015
7.770
8.330
7.490
8.230
1,131,814
+0.50(+6.47%)
Jan 23, 2015
7.440
8.350
7.440
7.730
1,872,633
+0.30(+4.04%)
Jan 22, 2015
7.930
8.290
6.800
7.430
7,755,977
-0.94(-11.23%)
Jan 21, 2015
11.88
11.94
8.259
8.370
7,172,859
-3.39(-28.83%)
Jan 20, 2015
13.56
13.74
11.51
11.76
2,784,200
-1.75(-12.95%)
Jan 16, 2015
12.30
13.53
12.10
13.51
1,876,684
+1.18(+9.57%)
Jan 15, 2015
12.32
12.55
11.71
12.33
1,449,763
+0.13(+1.07%)
Jan 14, 2015
11.62
12.42
11.10
12.20
1,203,861
+0.47(+4.01%)
Jan 13, 2015
12.01
12.88
11.28
11.73
2,648,943
-0.36(-2.98%)
Jan 12, 2015
11.21
13.17
10.71
12.09
1,940,815
+0.79(+6.99%)
Jan 09, 2015
10.38
11.75
9.690
11.30
1,637,043
+0.89(+8.55%)
Jan 08, 2015
9.310
10.60
9.220
10.41
1,860,221
+1.29(+14.14%)
Jan 07, 2015
8.370
9.452
8.220
9.120
1,338,725
+1.13(+14.14%)
Jan 06, 2015
8.600
8.740
7.760
7.990
758,031
-0.68(-7.84%)
Jan 05, 2015
8.430
9.100
8.200
8.670
869,626
+0.25(+2.97%)
Jan 02, 2015
7.870
8.620
7.870
8.420
896,464
+0.41(+5.12%)
Dec 31, 2014
8.650
8.010
8.010
8.010
1,162,000
-0.78(-8.87%)
Dec 30, 2014
8.750
8.820
8.260
8.790
1,406,011
-0.21(-2.33%)
Dec 29, 2014
8.350
9.750
8.200
9.000
3,371,769
+1.03(+12.92%)
Dec 26, 2014
7.550
8.010
7.170
7.970
510,757
+0.40(+5.28%)
Dec 24, 2014
6.990
7.570
7.570
7.570
496,800
+0.50(+7.07%)
Dec 23, 2014
7.110
7.160
6.605
7.070
1,009,243
-0.24(-3.28%)
Dec 22, 2014
5.980
7.880
5.855
7.310
3,817,775
+1.70(+30.30%)
Dec 19, 2014
4.860
5.790
4.710
5.610
652,265
+0.75(+15.43%)
Dec 18, 2014
5.000
5.000
4.710
4.860
387,226
-0.11(-2.21%)
Dec 17, 2014
4.530
5.140
4.365
4.970
884,197
+0.49(+10.94%)
Dec 16, 2014
4.300
4.550
4.120
4.480
550,775
+0.11(+2.52%)
Dec 15, 2014
3.850
4.450
3.850
4.370
1,143,010
+0.59(+15.61%)
Dec 12, 2014
3.640
3.800
3.640
3.780
178,966
+0.14(+3.85%)
Dec 11, 2014
3.630
3.769
3.550
3.640
155,257
+0.09(+2.54%)
Dec 10, 2014
3.470
3.670
3.419
3.550
71,205
+0.04(+1.14%)
Dec 09, 2014
3.380
3.620
3.350
3.510
138,756
+0.07(+2.03%)
Dec 08, 2014
3.600
3.770
3.410
3.440
434,031
-0.02(-0.58%)
Dec 05, 2014
3.480
3.550
3.400
3.460
187,190
-0.05(-1.42%)
Dec 04, 2014
3.630
3.630
3.380
3.510
301,060
-0.15(-4.10%)
Dec 03, 2014
3.380
3.710
3.310
3.660
356,736
+0.31(+9.25%)
Dec 02, 2014
3.120
3.380
3.070
3.350
341,159
+0.22(+7.03%)
Dec 01, 2014
3.140
3.160
3.030
3.130
60,340
+0.01(+0.34%)
Nov 28, 2014
3.090
3.170
3.000
3.119
81,932
+0.04(+1.15%)
Nov 26, 2014
2.900
3.084
3.084
3.084
242,700
+0.16(+5.62%)
Nov 25, 2014
2.940
2.977
2.920
2.920
79,639
+0.01(+0.34%)
Nov 24, 2014
2.900
2.980
2.900
2.910
102,638
-0.04(-1.36%)
Nov 21, 2014
3.000
3.030
2.900
2.950
68,243
-0.04(-1.34%)
Nov 20, 2014
2.880
2.990
2.880
2.990
51,714
+0.14(+4.91%)
Nov 19, 2014
2.960
2.965
2.820
2.850
181,662
-0.06(-2.17%)
Nov 18, 2014
2.990
3.000
2.880
2.913
84,149
-0.06(-1.91%)
Nov 17, 2014
3.020
3.050
2.940
2.970
276,940
-0.02(-0.67%)
Nov 14, 2014
2.910
3.060
2.850
2.990
256,602
+0.11(+3.82%)
Nov 13, 2014
2.820
2.920
2.810
2.880
86,036
+0.04(+1.41%)
Nov 12, 2014
2.770
2.900
2.740
2.840
95,045
+0.09(+3.27%)
Nov 11, 2014
2.770
2.840
2.720
2.750
93,419
-0.04(-1.43%)
Nov 10, 2014
2.720
2.900
2.720
2.790
115,425
+0.04(+1.45%)
Nov 07, 2014
2.830
2.841
2.700
2.750
132,614
-0.08(-2.83%)
Nov 06, 2014
2.900
2.920
2.680
2.830
299,592
-0.19(-6.29%)
Nov 05, 2014
2.990
3.159
2.970
3.020
45,974
+0.03(+1.00%)
Nov 04, 2014
3.100
3.100
2.923
2.990
90,213
-0.08(-2.61%)
Nov 03, 2014
3.150
3.290
2.950
3.070
166,430
-0.11(-3.46%)
Oct 31, 2014
3.210
3.330
3.150
3.180
66,721
-0.02(-0.63%)
Oct 30, 2014
3.100
3.260
3.100
3.200
121,192
+0.08(+2.56%)
Oct 29, 2014
3.340
3.380
3.080
3.120
112,788
-0.19(-5.74%)
Oct 28, 2014
3.350
3.390
3.220
3.310
64,733
-0.06(-1.78%)
Oct 27, 2014
3.350
3.390
3.330
3.370
170,132
+0.04(+1.20%)
Oct 24, 2014
3.140
3.400
3.110
3.330
361,162
+0.25(+8.12%)
Oct 23, 2014
3.130
3.200
2.960
3.080
273,646
+0.24(+8.45%)
Oct 22, 2014
2.870
2.910
2.800
2.840
62,332
-0.01(-0.35%)
Oct 21, 2014
2.930
2.930
2.820
2.850
79,919
-0.03(-1.04%)
Oct 20, 2014
2.990
2.990
2.770
2.880
124,114
-0.09(-3.03%)
Oct 17, 2014
2.940
3.180
2.800
2.970
260,935
+0.17(+6.07%)
Oct 16, 2014
2.800
2.830
2.660
2.800
127,052
+0.04(+1.45%)
Oct 15, 2014
2.750
2.770
2.560
2.760
143,037
+0.20(+7.81%)
Oct 14, 2014
2.580
2.660
2.550
2.560
103,915
-0.06(-2.29%)
Oct 13, 2014
2.670
2.710
2.530
2.620
251,245
-0.09(-3.32%)
Oct 10, 2014
2.800
2.880
2.630
2.710
247,972
-0.11(-3.90%)
Oct 09, 2014
2.850
2.930
2.800
2.820
117,831
-0.05(-1.74%)
Oct 08, 2014
2.960
3.029
2.800
2.870
229,092
-0.11(-3.69%)
Oct 07, 2014
3.140
3.320
2.960
2.980
214,690
-0.21(-6.58%)
Oct 06, 2014
3.230
3.269
3.110
3.190
80,065
-0.06(-1.69%)
Oct 03, 2014
3.170
3.260
3.165
3.245
69,012
+0.08(+2.69%)
Oct 02, 2014
3.170
3.240
3.077
3.160
71,997
-0.04(-1.25%)
Oct 01, 2014
3.340
3.379
3.140
3.200
157,006
-0.16(-4.76%)
Sep 30, 2014
3.330
3.400
3.250
3.360
145,871
+0.12(+3.70%)
Sep 29, 2014
3.160
3.290
3.150
3.240
121,008
+0.06(+1.89%)
Sep 26, 2014
3.120
3.230
3.100
3.180
111,106
+0.10(+3.25%)
Sep 25, 2014
3.120
3.140
3.050
3.080
104,482
-0.02(-0.65%)
Sep 24, 2014
3.030
3.120
3.010
3.100
117,818
+0.04(+1.31%)
Sep 23, 2014
3.010
3.150
3.010
3.060
106,975
+0.04(+1.32%)
Sep 22, 2014
3.190
3.190
3.000
3.020
229,765
-0.15(-4.73%)
Sep 19, 2014
3.240
3.284
3.090
3.170
245,866
-0.07(-2.16%)
Sep 18, 2014
3.200
3.320
3.150
3.240
189,523
+0.02(+0.62%)
Sep 17, 2014
3.540
3.559
3.220
3.220
360,742
-0.31(-8.78%)
Sep 16, 2014
3.670
3.680
3.510
3.530
190,615
-0.14(-3.81%)
Sep 15, 2014
3.800
3.830
3.600
3.670
175,634
-0.10(-2.65%)
Sep 12, 2014
3.750
3.790
3.650
3.770
158,681
+0.05(+1.34%)
Sep 11, 2014
3.850
3.880
3.680
3.720
139,507
-0.13(-3.38%)
Sep 10, 2014
3.750
3.860
3.730
3.850
164,597
+0.10(+2.67%)
Sep 09, 2014
4.000
4.020
3.610
3.750
362,214
-0.26(-6.48%)
Sep 08, 2014
4.000
4.070
3.950
4.010
199,782
+0.02(+0.50%)
Sep 05, 2014
4.120
4.120
3.900
3.990
209,151
-0.13(-3.16%)
Sep 04, 2014
4.245
4.270
3.950
4.120
393,638
-0.01(-0.24%)
Sep 03, 2014
4.300
4.600
4.060
4.130
877,453
-0.14(-3.28%)
Sep 02, 2014
3.960
4.300
3.960
4.270
1,041,215
+0.39(+10.05%)
Aug 29, 2014
3.750
3.880
3.880
3.880
362,300
+0.15(+4.02%)
Aug 28, 2014
3.830
3.830
3.550
3.730
288,923
-0.01(-0.27%)
Aug 27, 2014
3.750
3.860
3.660
3.740
297,764
+0.01(+0.27%)
Aug 26, 2014
4.040
4.050
3.600
3.730
982,323
-0.27(-6.75%)
Aug 25, 2014
3.350
4.020
3.320
4.000
3,415,463
+0.75(+23.08%)
Aug 22, 2014
3.240
3.280
3.120
3.250
428,625
+0.10(+3.17%)
Aug 21, 2014
3.010
3.420
3.000
3.150
1,230,377
+0.37(+13.31%)
Aug 20, 2014
2.750
2.820
2.750
2.780
42,275
-0.01(-0.36%)
Aug 19, 2014
2.850
2.880
2.750
2.790
26,013
-0.06(-2.11%)
Aug 18, 2014
2.890
2.900
2.890
2.850
36,460
-0.01(-0.35%)
Aug 15, 2014
2.820
2.900
2.860
2.860
34,454
+0.00(+0.00%)
Aug 14, 2014
2.860
2.870
2.802
2.860
56,770
+0.02(+0.70%)
Aug 13, 2014
2.770
2.870
2.760
2.840
58,085
+0.10(+3.65%)
Aug 12, 2014
2.690
2.828
2.680
2.740
65,681
+0.08(+3.01%)
Aug 11, 2014
2.630
2.780
2.630
2.660
39,602
+0.03(+1.14%)
Aug 08, 2014
2.660
2.750
2.623
2.630
47,088
-0.03(-1.13%)
Aug 07, 2014
2.660
2.700
2.630
2.660
76,693
+0.03(+1.14%)
Aug 06, 2014
2.660
2.740
2.630
2.630
87,580
-0.06(-2.23%)
Aug 05, 2014
2.750
2.820
2.660
2.690
74,534
-0.09(-3.24%)
Aug 04, 2014
2.780
2.880
2.760
2.780
61,931
-0.03(-1.07%)
Aug 01, 2014
2.780
2.880
2.750
2.810
67,091
-0.03(-1.06%)
Jul 31, 2014
2.900
2.920
2.750
2.840
91,576
-0.08(-2.74%)
Jul 30, 2014
2.870
2.980
2.814
2.920
44,331
+0.04(+1.39%)
Jul 29, 2014
2.960
2.990
2.840
2.880
82,841
+0.02(+0.70%)
Jul 28, 2014
2.950
2.980
2.800
2.860
91,283
-0.06(-2.05%)
Jul 25, 2014
2.900
3.000
2.900
2.920
76,199
+0.02(+0.69%)
Jul 24, 2014
2.900
2.940
2.880
2.900
83,376
+0.00(+0.00%)
Jul 23, 2014
2.850
2.970
2.850
2.900
86,411
+0.08(+2.84%)
Jul 22, 2014
2.730
2.980
2.730
2.820
156,560
+0.12(+4.44%)
Jul 21, 2014
2.620
2.720
2.620
2.700
36,725
+0.06(+2.08%)
Jul 18, 2014
2.770
2.770
2.580
2.645
206,831
-0.12(-4.51%)
Jul 17, 2014
2.800
2.830
2.750
2.770
38,452
-0.03(-1.07%)
Jul 16, 2014
2.840
2.850
2.770
2.800
88,431
+0.00(+0.00%)
Jul 15, 2014
2.890
2.950
2.750
2.800
140,830
-0.12(-4.11%)
Jul 14, 2014
2.960
2.960
2.860
2.920
109,089
-0.02(-0.68%)
Jul 11, 2014
2.990
2.990
2.900
2.940
81,731
-0.02(-0.68%)
Jul 10, 2014
3.050
3.050
2.850
2.960
231,456
-0.09(-2.95%)
Jul 09, 2014
3.070
3.094
3.027
3.050
75,291
+0.00(+0.00%)
Jul 08, 2014
3.100
3.110
3.050
3.050
118,752
-0.06(-1.93%)
Jul 07, 2014
3.140
3.150
3.100
3.110
57,952
-0.01(-0.32%)
Jul 03, 2014
3.150
3.120
3.120
3.120
71,000
-0.01(-0.32%)
Jul 02, 2014
3.310
3.310
3.101
3.130
109,929
-0.03(-0.95%)
Jul 01, 2014
3.150
3.204
3.060
3.160
82,602
+0.01(+0.32%)
Jun 30, 2014
3.210
3.250
3.140
3.150
90,446
-0.04(-1.25%)
Jun 27, 2014
3.200
3.240
3.170
3.190
89,966
-0.03(-0.93%)
Jun 26, 2014
3.220
3.250
3.170
3.220
49,206
-0.03(-0.92%)
Jun 25, 2014
3.320
3.320
3.130
3.250
148,380
-0.03(-0.91%)
Jun 24, 2014
3.160
3.300
3.140
3.280
103,982
+0.13(+4.13%)
Jun 23, 2014
3.130
3.156
3.080
3.150
131,123
+0.08(+2.61%)
Jun 20, 2014
3.120
3.230
3.067
3.070
132,846
-0.04(-1.29%)
Jun 19, 2014
3.150
3.210
3.030
3.110
172,213
-0.07(-2.20%)
Jun 18, 2014
3.230
3.240
3.150
3.180
72,198
-0.01(-0.31%)
Jun 17, 2014
3.210
3.290
3.160
3.190
79,679
-0.05(-1.54%)
Jun 16, 2014
3.250
3.290
3.160
3.240
73,378
+0.04(+1.25%)
Jun 13, 2014
3.260
3.270
3.160
3.200
61,423
-0.03(-1.08%)
Jun 12, 2014
3.270
3.340
3.210
3.235
106,264
-0.02(-0.77%)
Jun 11, 2014
3.470
3.470
3.260
3.260
129,064
-0.19(-5.51%)
Jun 10, 2014
3.450
3.570
3.280
3.450
511,869
+0.20(+6.15%)
Jun 06, 2014
3.250
3.330
3.130
3.250
196,981
+0.04(+1.25%)
Jun 05, 2014
3.330
3.380
3.070
3.210
416,444
-0.04(-1.23%)
Jun 04, 2014
3.290
3.530
3.200
3.250
2,003,814
+0.20(+6.56%)
Jun 03, 2014
2.850
3.150
2.850
3.050
570,827
+0.25(+8.93%)
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.