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
Histogenics Cp
(NQ:
HSGX
)
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, 2018
2.270
2.360
2.260
2.310
44,399
+0.05(+2.21%)
May 30, 2018
2.310
2.320
2.260
2.260
33,103
-0.03(-1.31%)
May 29, 2018
2.310
2.360
2.270
2.290
34,351
-0.05(-2.14%)
May 25, 2018
2.340
2.340
2.340
0
+0.00(+0.00%)
May 24, 2018
2.280
2.340
2.229
2.340
104,078
+0.09(+4.00%)
May 23, 2018
2.200
2.260
2.120
2.250
70,486
+0.07(+3.21%)
May 22, 2018
2.230
2.230
2.130
2.180
31,124
-0.04(-1.80%)
May 21, 2018
2.210
2.260
2.190
2.220
38,788
+0.04(+1.83%)
May 18, 2018
2.100
2.180
2.060
2.180
89,823
+0.11(+5.31%)
May 17, 2018
2.050
2.180
2.050
2.070
120,571
-0.08(-3.72%)
May 16, 2018
2.205
2.220
2.150
2.150
93,799
+0.00(+0.00%)
May 15, 2018
2.410
2.435
2.110
2.150
279,050
-0.30(-12.24%)
May 14, 2018
2.510
2.560
2.430
2.450
50,609
-0.09(-3.54%)
May 11, 2018
2.520
2.540
2.401
2.540
83,758
+0.05(+2.01%)
May 10, 2018
2.550
2.613
2.400
2.490
161,081
-0.11(-4.23%)
May 09, 2018
2.550
2.620
2.550
2.600
35,401
+0.01(+0.34%)
May 08, 2018
2.660
2.689
2.550
2.591
38,469
-0.09(-3.31%)
May 07, 2018
2.650
2.690
2.650
2.680
36,441
+0.05(+1.90%)
May 04, 2018
2.601
2.680
2.564
2.630
19,211
-0.03(-1.13%)
May 03, 2018
2.620
2.740
2.620
2.660
13,946
+0.05(+1.92%)
May 02, 2018
2.590
2.640
2.550
2.610
6,950
+0.00(+0.00%)
May 01, 2018
2.660
2.672
2.531
2.610
57,537
-0.04(-1.51%)
Apr 30, 2018
2.650
2.690
2.615
2.650
28,428
+0.01(+0.38%)
Apr 27, 2018
2.600
2.660
2.590
2.640
38,419
+0.04(+1.54%)
Apr 26, 2018
2.670
2.670
2.580
2.600
108,388
-0.07(-2.62%)
Apr 25, 2018
2.690
2.724
2.619
2.670
13,932
-0.03(-1.11%)
Apr 24, 2018
2.670
2.700
2.650
2.700
35,782
+0.02(+0.75%)
Apr 23, 2018
2.690
2.800
2.662
2.680
18,505
+0.00(+0.00%)
Apr 20, 2018
2.700
2.720
2.660
2.680
132,484
-0.01(-0.56%)
Apr 19, 2018
2.740
2.760
2.660
2.695
61,986
-0.03(-0.92%)
Apr 18, 2018
2.740
2.829
2.720
2.720
41,302
+0.00(+0.00%)
Apr 17, 2018
2.820
2.860
2.720
2.720
22,519
-0.12(-4.23%)
Apr 16, 2018
2.880
2.880
2.700
2.840
45,947
-0.04(-1.39%)
Apr 13, 2018
2.840
2.900
2.782
2.880
97,607
+0.04(+1.41%)
Apr 12, 2018
2.760
2.850
2.760
2.840
86,252
+0.08(+2.90%)
Apr 11, 2018
2.760
2.800
2.680
2.760
36,661
+0.08(+2.99%)
Apr 10, 2018
2.790
2.790
2.680
2.680
62,014
-0.05(-1.83%)
Apr 09, 2018
2.840
2.840
2.720
2.730
10,676
-0.07(-2.50%)
Apr 06, 2018
2.790
2.830
2.710
2.800
26,054
+0.00(+0.00%)
Apr 05, 2018
2.850
2.850
2.766
2.800
36,768
-0.04(-1.41%)
Apr 04, 2018
2.670
2.840
2.670
2.840
24,820
+0.17(+6.37%)
Apr 03, 2018
2.720
2.770
2.650
2.670
35,038
-0.02(-0.74%)
Apr 02, 2018
2.780
2.830
2.600
2.690
94,775
-0.06(-2.18%)
Mar 29, 2018
2.750
2.750
2.750
0
+0.00(+0.00%)
Mar 28, 2018
2.740
2.840
2.700
2.750
15,676
+0.03(+1.10%)
Mar 27, 2018
2.750
2.819
2.674
2.720
69,905
+0.00(+0.00%)
Mar 26, 2018
2.850
2.855
2.650
2.720
95,106
-0.10(-3.55%)
Mar 23, 2018
2.870
2.870
2.759
2.820
46,135
-0.07(-2.42%)
Mar 22, 2018
3.000
3.050
2.830
2.890
73,281
-0.10(-3.34%)
Mar 21, 2018
3.000
3.000
2.930
2.990
214,251
-0.01(-0.33%)
Mar 20, 2018
2.920
3.040
2.910
3.000
124,678
+0.10(+3.45%)
Mar 19, 2018
2.980
3.040
2.835
2.900
180,807
-0.04(-1.36%)
Mar 16, 2018
2.900
2.946
2.700
2.940
85,820
+0.04(+1.38%)
Mar 15, 2018
3.100
3.130
2.740
2.900
260,210
-0.14(-4.61%)
Mar 14, 2018
2.810
3.119
2.800
3.040
348,457
+0.24(+8.53%)
Mar 13, 2018
2.840
2.870
2.800
2.801
26,930
-0.04(-1.55%)
Mar 12, 2018
2.860
2.860
2.820
2.845
23,212
-0.01(-0.52%)
Mar 09, 2018
2.870
2.870
2.830
2.860
106,757
+0.03(+1.06%)
Mar 08, 2018
2.790
2.880
2.745
2.830
96,185
+0.03(+1.07%)
Mar 07, 2018
2.600
2.893
2.600
2.800
146,188
+0.16(+6.06%)
Mar 06, 2018
2.660
2.755
2.600
2.640
142,744
+0.00(+0.00%)
Mar 05, 2018
2.630
2.720
2.621
2.640
43,333
-0.03(-1.12%)
Mar 02, 2018
2.550
2.685
2.500
2.670
24,913
+0.07(+2.69%)
Mar 01, 2018
2.526
2.630
2.526
2.600
24,132
+0.02(+0.78%)
Feb 28, 2018
2.590
2.599
2.560
2.580
11,753
-0.02(-0.77%)
Feb 27, 2018
2.620
2.620
2.560
2.600
14,647
-0.02(-0.76%)
Feb 26, 2018
2.650
2.650
2.572
2.620
25,527
+0.03(+1.16%)
Feb 23, 2018
2.600
2.600
2.480
2.590
17,903
+0.00(+0.00%)
Feb 22, 2018
2.570
2.590
2.470
2.590
13,542
+0.04(+1.44%)
Feb 21, 2018
2.608
2.650
2.500
2.553
26,723
-0.07(-2.55%)
Feb 20, 2018
2.660
2.670
2.560
2.620
20,520
-0.01(-0.38%)
Feb 16, 2018
2.630
2.630
2.630
0
+0.02(+0.77%)
Feb 15, 2018
2.590
2.590
2.510
2.610
53,582
+0.04(+1.56%)
Feb 14, 2018
2.580
2.640
2.530
2.570
63,682
-0.05(-1.91%)
Feb 13, 2018
2.590
2.650
2.550
2.620
25,956
+0.03(+1.16%)
Feb 12, 2018
2.640
2.650
2.550
2.590
71,098
-0.01(-0.38%)
Feb 09, 2018
2.540
2.630
2.480
2.600
54,805
+0.03(+1.17%)
Feb 08, 2018
2.640
2.640
2.500
2.570
53,690
-0.03(-1.15%)
Feb 07, 2018
2.470
2.690
2.470
2.600
48,501
+0.11(+4.42%)
Feb 06, 2018
2.640
2.660
2.430
2.490
353,107
-0.21(-7.78%)
Feb 05, 2018
2.850
2.870
2.620
2.700
134,435
-0.14(-4.93%)
Feb 02, 2018
2.780
2.840
2.780
2.840
205,021
+0.05(+1.79%)
Feb 01, 2018
2.790
2.820
2.750
2.790
69,554
+0.02(+0.72%)
Jan 31, 2018
2.850
2.940
2.750
2.770
145,906
-0.05(-1.77%)
Jan 30, 2018
2.630
2.850
2.630
2.820
173,342
+0.18(+6.82%)
Jan 29, 2018
2.530
2.701
2.450
2.640
95,834
+0.11(+4.35%)
Jan 26, 2018
2.670
3.090
2.330
2.530
829,482
-0.14(-5.24%)
Jan 25, 2018
2.640
2.680
2.620
2.670
138,004
+0.06(+2.30%)
Jan 24, 2018
2.620
2.660
2.580
2.610
155,045
+0.01(+0.38%)
Jan 23, 2018
2.650
2.700
2.445
2.600
407,526
+0.04(+1.56%)
Jan 22, 2018
2.580
2.700
2.450
2.560
119,272
+0.00(+0.00%)
Jan 19, 2018
2.480
2.600
2.411
2.560
63,150
+0.06(+2.40%)
Jan 18, 2018
2.570
2.583
2.430
2.500
50,411
-0.10(-3.85%)
Jan 17, 2018
2.680
2.686
2.510
2.600
95,459
-0.09(-3.35%)
Jan 16, 2018
2.800
2.840
2.580
2.690
178,352
-0.09(-3.24%)
Jan 12, 2018
2.780
2.780
2.780
0
-0.14(-4.79%)
Jan 11, 2018
2.650
2.950
2.650
2.920
548,342
+0.27(+10.19%)
Jan 10, 2018
2.440
2.690
2.390
2.650
488,927
+0.19(+7.72%)
Jan 09, 2018
2.280
2.530
2.260
2.460
337,835
+0.22(+9.82%)
Jan 08, 2018
2.210
2.280
2.200
2.240
368,446
+0.02(+0.90%)
Jan 05, 2018
2.220
2.260
2.210
2.220
74,108
-0.01(-0.45%)
Jan 04, 2018
2.136
2.300
2.129
2.230
140,958
+0.12(+5.69%)
Jan 03, 2018
2.050
2.210
2.030
2.110
100,375
+0.04(+1.93%)
Jan 02, 2018
2.050
2.100
2.024
2.070
78,856
+0.02(+0.98%)
Dec 29, 2017
2.050
2.050
2.050
0
+0.02(+0.99%)
Dec 28, 2017
1.961
2.050
1.900
2.030
60,202
+0.02(+1.00%)
Dec 27, 2017
2.070
2.070
1.900
2.010
128,184
-0.05(-2.43%)
Dec 26, 2017
2.020
2.090
1.960
2.060
68,553
+0.02(+0.98%)
Dec 22, 2017
2.070
2.070
2.000
2.040
134,390
-0.02(-0.97%)
Dec 21, 2017
1.910
2.200
1.900
2.060
912,609
+0.32(+18.39%)
Dec 20, 2017
1.740
1.799
1.730
1.740
68,481
+0.02(+1.16%)
Dec 19, 2017
1.770
1.820
1.720
1.720
131,749
-0.05(-2.82%)
Dec 18, 2017
1.850
1.885
1.770
1.770
90,037
-0.09(-4.84%)
Dec 15, 2017
1.810
1.909
1.760
1.860
56,784
+0.05(+2.76%)
Dec 14, 2017
1.880
1.890
1.800
1.810
203,406
-0.07(-3.72%)
Dec 13, 2017
1.890
1.931
1.850
1.880
29,074
-0.02(-1.05%)
Dec 12, 2017
1.930
1.930
1.890
1.900
40,815
+0.00(+0.00%)
Dec 11, 2017
1.960
1.990
1.900
1.900
138,131
-0.02(-1.04%)
Dec 08, 2017
1.947
1.989
1.920
1.920
55,703
-0.01(-0.52%)
Dec 07, 2017
1.950
1.960
1.929
1.930
20,577
+0.01(+0.52%)
Dec 06, 2017
1.930
1.960
1.920
1.920
18,408
-0.04(-2.04%)
Dec 05, 2017
1.960
1.970
1.900
1.960
30,659
-0.01(-0.51%)
Dec 04, 2017
2.000
2.000
1.940
1.970
40,420
+0.00(+0.00%)
Dec 01, 2017
2.000
2.010
1.930
1.970
34,337
-0.02(-1.01%)
Nov 30, 2017
2.029
2.029
1.970
1.990
21,244
-0.01(-0.50%)
Nov 29, 2017
2.050
2.050
1.981
2.000
27,179
-0.04(-1.96%)
Nov 28, 2017
2.023
2.050
2.000
2.040
21,161
+0.00(+0.00%)
Nov 27, 2017
2.050
2.050
1.980
2.040
24,710
-0.01(-0.49%)
Nov 24, 2017
2.040
2.050
2.010
2.050
34,713
+0.02(+0.99%)
Nov 22, 2017
2.000
2.050
1.990
2.030
43,407
+0.06(+3.05%)
Nov 21, 2017
1.980
2.060
1.910
1.970
40,671
-0.02(-0.76%)
Nov 20, 2017
1.960
2.030
1.900
1.985
30,713
+0.08(+3.93%)
Nov 17, 2017
1.870
1.920
1.870
1.910
12,598
+0.06(+3.24%)
Nov 16, 2017
1.900
1.950
1.850
1.850
45,439
-0.07(-3.65%)
Nov 15, 2017
1.920
1.980
1.890
1.920
42,059
-0.00(-0.12%)
Nov 14, 2017
1.970
2.030
1.900
1.922
54,196
-0.06(-2.91%)
Nov 13, 2017
2.050
2.050
1.950
1.980
64,693
-0.04(-1.98%)
Nov 10, 2017
2.011
2.090
2.010
2.020
53,445
-0.01(-0.49%)
Nov 09, 2017
2.110
2.149
1.950
2.030
227,265
-0.10(-4.69%)
Nov 08, 2017
2.120
2.190
2.110
2.130
36,741
+0.01(+0.24%)
Nov 07, 2017
2.150
2.160
2.100
2.125
157,193
-0.02(-0.71%)
Nov 06, 2017
2.140
2.160
2.130
2.140
55,654
+0.00(+0.00%)
Nov 03, 2017
2.110
2.180
2.110
2.140
22,597
+0.00(+0.00%)
Nov 02, 2017
2.120
2.150
2.070
2.140
105,420
+0.00(+0.00%)
Nov 01, 2017
2.150
2.240
2.070
2.140
51,903
+0.01(+0.46%)
Oct 31, 2017
2.150
2.160
2.070
2.130
23,000
-0.02(-0.93%)
Oct 30, 2017
2.125
2.190
2.100
2.150
31,184
+0.02(+0.94%)
Oct 27, 2017
2.200
2.200
2.063
2.130
78,828
-0.04(-1.84%)
Oct 26, 2017
2.150
2.190
2.070
2.170
33,025
+0.02(+0.93%)
Oct 25, 2017
2.170
2.170
2.050
2.150
91,522
-0.05(-2.27%)
Oct 24, 2017
2.250
2.260
2.190
2.200
37,514
-0.05(-2.22%)
Oct 23, 2017
2.220
2.280
2.151
2.250
49,098
+0.00(+0.00%)
Oct 20, 2017
2.230
2.250
2.120
2.250
70,796
+0.07(+3.21%)
Oct 19, 2017
2.110
2.270
2.096
2.180
193,831
+0.06(+2.84%)
Oct 18, 2017
2.140
2.140
2.055
2.120
77,734
+0.02(+0.95%)
Oct 17, 2017
2.160
2.173
2.010
2.100
680,891
-0.07(-3.23%)
Oct 16, 2017
2.240
2.250
2.140
2.170
81,021
-0.05(-2.43%)
Oct 13, 2017
2.350
2.369
2.171
2.224
262,815
-0.11(-4.55%)
Oct 12, 2017
2.120
2.400
2.100
2.330
496,617
+0.19(+8.88%)
Oct 11, 2017
2.130
2.150
2.110
2.140
53,204
+0.02(+0.94%)
Oct 10, 2017
2.100
2.200
2.100
2.120
71,379
+0.00(+0.00%)
Oct 09, 2017
2.150
2.206
2.110
2.120
17,615
-0.07(-3.20%)
Oct 06, 2017
2.200
2.210
2.050
2.190
92,171
+0.01(+0.46%)
Oct 05, 2017
2.100
2.200
2.000
2.180
166,594
+0.13(+6.34%)
Oct 04, 2017
2.000
2.095
2.000
2.050
105,048
+0.02(+0.99%)
Oct 03, 2017
2.000
2.090
2.000
2.030
128,423
+0.03(+1.51%)
Oct 02, 2017
1.980
2.000
1.954
2.000
191,526
+0.02(+1.01%)
Sep 29, 2017
1.980
2.010
1.940
1.980
97,279
+0.00(+0.00%)
Sep 28, 2017
1.950
2.000
1.900
1.980
32,861
+0.00(+0.00%)
Sep 27, 2017
1.940
2.000
1.920
1.980
46,995
+0.04(+2.33%)
Sep 26, 2017
1.950
1.990
1.900
1.935
19,698
-0.02(-1.28%)
Sep 25, 2017
2.000
2.000
1.950
1.960
18,427
-0.05(-2.49%)
Sep 22, 2017
1.950
2.010
1.950
2.010
10,691
+0.05(+2.55%)
Sep 21, 2017
1.980
2.000
1.890
1.960
20,362
-0.04(-2.00%)
Sep 20, 2017
2.050
2.050
1.850
2.000
127,246
-0.01(-0.50%)
Sep 19, 2017
2.030
2.090
1.960
2.010
132,644
-0.04(-1.95%)
Sep 18, 2017
2.100
2.169
2.020
2.050
172,159
-0.03(-1.44%)
Sep 15, 2017
2.110
2.160
2.010
2.080
176,605
-0.02(-0.95%)
Sep 14, 2017
2.150
2.167
1.975
2.100
165,248
-0.03(-1.41%)
Sep 13, 2017
2.040
2.190
2.033
2.130
393,798
+0.09(+4.52%)
Sep 12, 2017
1.950
2.050
1.921
2.038
192,810
+0.09(+4.50%)
Sep 11, 2017
1.910
1.980
1.860
1.950
114,011
+0.03(+1.56%)
Sep 08, 2017
1.890
1.940
1.872
1.920
63,894
+0.03(+1.59%)
Sep 07, 2017
1.860
1.900
1.840
1.890
52,017
+0.04(+2.16%)
Sep 06, 2017
1.880
1.880
1.820
1.850
19,217
-0.01(-0.54%)
Sep 05, 2017
1.850
1.900
1.830
1.860
50,134
+0.00(+0.00%)
Sep 01, 2017
1.890
1.900
1.801
1.860
70,238
+0.02(+1.09%)
Aug 31, 2017
1.820
1.880
1.820
1.840
172,716
+0.01(+0.55%)
Aug 30, 2017
1.760
1.840
1.758
1.830
50,448
+0.01(+0.55%)
Aug 29, 2017
1.774
1.830
1.774
1.820
14,375
+0.04(+2.25%)
Aug 28, 2017
1.800
1.850
1.764
1.780
51,704
-0.04(-2.20%)
Aug 25, 2017
1.850
1.690
1.820
45,311
+0.13(+7.69%)
Aug 24, 2017
1.710
1.755
1.680
1.690
26,873
+0.01(+0.60%)
Aug 23, 2017
1.760
1.760
1.600
1.680
141,530
-0.07(-4.00%)
Aug 22, 2017
1.760
1.770
1.750
1.750
12,277
-0.04(-2.23%)
Aug 21, 2017
1.780
1.810
1.750
1.790
11,882
-0.01(-0.56%)
Aug 18, 2017
1.780
1.810
1.740
1.800
23,799
+0.03(+1.45%)
Aug 17, 2017
1.820
1.820
1.730
1.774
34,771
-0.01(-0.72%)
Aug 16, 2017
1.825
1.828
1.780
1.787
39,291
-0.00(-0.16%)
Aug 15, 2017
1.820
1.820
1.730
1.790
53,553
-0.05(-2.71%)
Aug 14, 2017
1.860
1.870
1.782
1.840
17,508
+0.00(+0.00%)
Aug 11, 2017
1.780
1.840
1.750
1.840
70,990
+0.05(+2.63%)
Aug 10, 2017
1.790
1.810
1.760
1.793
69,432
-0.01(-0.40%)
Aug 09, 2017
1.810
1.846
1.750
1.800
48,489
+0.00(+0.00%)
Aug 08, 2017
1.880
1.880
1.800
1.800
41,880
-0.08(-4.26%)
Aug 07, 2017
1.880
1.880
1.860
1.880
40,457
+0.01(+0.53%)
Aug 04, 2017
1.870
1.890
1.800
1.870
23,366
+0.01(+0.54%)
Aug 03, 2017
1.840
1.904
1.750
1.860
40,956
+0.05(+2.76%)
Aug 02, 2017
1.800
1.890
1.800
1.810
6,724
-0.02(-1.09%)
Aug 01, 2017
1.910
1.910
1.780
1.830
12,235
-0.02(-1.08%)
Jul 31, 2017
1.860
1.900
1.760
1.850
58,073
-0.02(-1.07%)
Jul 28, 2017
1.937
1.937
1.820
1.870
25,095
-0.03(-1.57%)
Jul 27, 2017
1.920
1.920
1.880
1.900
13,172
-0.02(-1.01%)
Jul 26, 2017
1.910
1.945
1.880
1.919
27,381
-0.00(-0.04%)
Jul 25, 2017
1.960
1.960
1.920
1.920
65,647
-0.03(-1.54%)
Jul 24, 2017
1.950
1.960
1.930
1.950
69,994
+0.00(+0.05%)
Jul 21, 2017
1.970
2.000
1.923
1.949
156,578
-0.02(-1.07%)
Jul 20, 2017
1.990
2.000
1.900
1.970
223,720
+0.02(+1.03%)
Jul 19, 2017
1.925
1.990
1.900
1.950
197,134
+0.04(+2.09%)
Jul 18, 2017
1.835
1.929
1.835
1.910
184,221
+0.02(+1.06%)
Jul 17, 2017
1.930
2.000
1.858
1.890
125,166
-0.01(-0.52%)
Jul 14, 2017
1.840
1.950
1.770
1.900
328,103
+0.07(+3.82%)
Jul 13, 2017
1.780
1.840
1.765
1.830
68,104
+0.06(+3.39%)
Jul 12, 2017
1.740
1.810
1.734
1.770
36,049
+0.05(+2.91%)
Jul 11, 2017
1.750
1.750
1.710
1.720
19,433
-0.01(-0.58%)
Jul 10, 2017
1.730
1.750
1.700
1.730
13,309
+0.03(+1.76%)
Jul 07, 2017
1.750
1.750
1.700
1.700
5,321
-0.04(-2.30%)
Jul 06, 2017
1.760
1.790
1.715
1.740
19,127
-0.01(-0.57%)
Jul 05, 2017
1.740
1.810
1.730
1.750
24,675
+0.02(+1.16%)
Jul 03, 2017
1.760
1.764
1.700
1.730
22,122
-0.06(-3.35%)
Jun 30, 2017
1.820
1.820
1.750
1.790
18,740
-0.04(-2.19%)
Jun 29, 2017
1.810
1.840
1.760
1.830
22,713
+0.04(+2.23%)
Jun 28, 2017
1.840
1.890
1.780
1.790
53,046
-0.01(-0.56%)
Jun 27, 2017
1.850
1.850
1.720
1.800
41,271
-0.05(-2.70%)
Jun 26, 2017
1.860
1.860
1.770
1.850
33,894
+0.00(+0.00%)
Jun 23, 2017
1.820
1.890
1.740
1.850
114,885
+0.06(+3.35%)
Jun 22, 2017
1.714
1.810
1.700
1.790
135,786
+0.08(+4.68%)
Jun 21, 2017
1.700
1.750
1.670
1.710
156,286
+0.02(+1.18%)
Jun 20, 2017
1.662
1.690
1.640
1.690
41,506
+0.04(+2.42%)
Jun 19, 2017
1.630
1.700
1.630
1.650
22,057
+0.05(+3.12%)
Jun 16, 2017
1.650
1.690
1.600
1.600
64,235
-0.05(-3.03%)
Jun 15, 2017
1.660
1.697
1.650
1.650
29,083
-0.01(-0.60%)
Jun 14, 2017
1.720
1.720
1.640
1.660
20,464
-0.06(-3.49%)
Jun 13, 2017
1.659
1.720
1.651
1.720
27,500
+0.06(+3.61%)
Jun 12, 2017
1.700
1.730
1.640
1.660
43,394
-0.04(-2.35%)
Jun 09, 2017
1.690
1.740
1.683
1.700
132,843
+0.02(+1.19%)
Jun 08, 2017
1.660
1.700
1.650
1.680
46,622
+0.03(+1.82%)
Jun 07, 2017
1.720
1.720
1.630
1.650
11,807
-0.03(-1.79%)
Jun 06, 2017
1.660
1.750
1.652
1.680
45,474
+0.01(+0.60%)
Jun 05, 2017
1.640
1.710
1.640
1.670
27,197
-0.05(-2.91%)
Jun 02, 2017
1.651
1.750
1.650
1.720
88,576
+0.07(+4.24%)
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.