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
Arotech Corp
(NQ:
ARTX
)
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
2.700
2.860
2.690
2.750
228,593
+0.06(+2.23%)
May 27, 2016
2.730
2.690
2.690
2.690
97,400
-0.04(-1.47%)
May 26, 2016
2.800
2.860
2.710
2.730
142,733
-0.05(-1.80%)
May 25, 2016
2.780
2.800
2.720
2.780
76,846
+0.03(+1.09%)
May 24, 2016
2.720
2.808
2.719
2.750
101,850
+0.02(+0.73%)
May 23, 2016
2.750
2.780
2.680
2.730
98,575
-0.03(-1.09%)
May 20, 2016
2.670
2.810
2.670
2.760
171,808
+0.09(+3.37%)
May 19, 2016
2.710
2.790
2.620
2.670
287,263
-0.07(-2.55%)
May 18, 2016
2.960
2.970
2.710
2.740
264,098
-0.20(-6.80%)
May 17, 2016
2.860
3.100
2.860
2.940
341,690
+0.06(+2.08%)
May 16, 2016
3.010
3.030
2.850
2.880
453,500
-0.13(-4.32%)
May 13, 2016
3.160
3.210
2.940
3.010
320,490
-0.14(-4.44%)
May 12, 2016
3.230
3.330
3.120
3.150
276,858
-0.05(-1.56%)
May 11, 2016
3.040
3.270
3.020
3.200
442,912
+0.11(+3.56%)
May 10, 2016
3.650
3.653
3.080
3.090
1,041,166
-0.67(-17.82%)
May 09, 2016
3.540
3.860
3.540
3.760
714,190
+0.22(+6.21%)
May 06, 2016
3.700
3.710
3.500
3.540
332,060
-0.13(-3.54%)
May 05, 2016
3.550
3.720
3.550
3.670
339,964
+0.12(+3.38%)
May 04, 2016
3.450
3.650
3.390
3.550
336,796
+0.06(+1.72%)
May 03, 2016
3.610
3.690
3.445
3.490
170,016
-0.14(-3.86%)
May 02, 2016
3.560
3.640
3.390
3.630
554,284
+0.01(+0.28%)
Apr 29, 2016
3.700
3.800
3.570
3.620
316,034
-0.11(-2.95%)
Apr 28, 2016
3.940
3.960
3.660
3.730
380,294
-0.18(-4.60%)
Apr 27, 2016
3.800
4.000
3.760
3.910
468,022
+0.14(+3.71%)
Apr 26, 2016
3.850
3.850
3.660
3.770
604,381
-0.11(-2.84%)
Apr 25, 2016
4.080
4.130
3.750
3.880
1,032,024
-0.17(-4.20%)
Apr 22, 2016
3.940
4.080
3.750
4.050
1,043,315
+0.17(+4.38%)
Apr 21, 2016
3.660
3.910
3.610
3.880
1,467,643
+0.39(+11.17%)
Apr 20, 2016
3.500
3.550
3.350
3.490
656,430
+0.03(+0.87%)
Apr 19, 2016
3.660
3.670
3.331
3.460
534,659
+0.02(+0.58%)
Apr 18, 2016
3.330
3.590
3.330
3.440
1,172,230
+0.21(+6.50%)
Apr 15, 2016
3.080
3.300
3.030
3.230
501,189
+0.19(+6.25%)
Apr 14, 2016
3.130
3.200
2.910
3.040
431,295
-0.08(-2.56%)
Apr 13, 2016
3.000
3.290
2.970
3.120
913,758
+0.16(+5.41%)
Apr 12, 2016
2.900
3.040
2.880
2.960
474,541
+0.08(+2.78%)
Apr 11, 2016
2.780
3.030
2.752
2.880
1,108,249
+0.16(+5.88%)
Apr 08, 2016
2.710
2.850
2.690
2.720
284,234
+0.04(+1.49%)
Apr 07, 2016
2.710
2.750
2.665
2.680
90,701
-0.01(-0.37%)
Apr 06, 2016
2.620
2.750
2.610
2.690
355,753
+0.07(+2.67%)
Apr 05, 2016
2.400
2.620
2.400
2.620
272,149
+0.20(+8.26%)
Apr 04, 2016
2.430
2.450
2.390
2.420
76,360
+0.02(+0.83%)
Apr 01, 2016
2.440
2.470
2.350
2.400
158,985
-0.03(-1.23%)
Mar 31, 2016
2.440
2.500
2.406
2.430
97,480
-0.01(-0.41%)
Mar 30, 2016
2.480
2.520
2.430
2.440
81,911
-0.02(-0.81%)
Mar 29, 2016
2.420
2.500
2.410
2.460
128,238
+0.03(+1.23%)
Mar 28, 2016
2.590
2.590
2.410
2.430
198,426
-0.08(-3.19%)
Mar 24, 2016
2.500
2.510
2.510
2.510
93,700
+0.01(+0.40%)
Mar 23, 2016
2.560
2.580
2.500
2.500
82,592
-0.09(-3.47%)
Mar 22, 2016
2.550
2.590
2.493
2.590
133,899
+0.07(+2.78%)
Mar 21, 2016
2.580
2.625
2.480
2.520
178,494
-0.08(-3.08%)
Mar 18, 2016
2.460
2.649
2.440
2.600
262,404
+0.12(+4.84%)
Mar 17, 2016
2.560
2.610
2.470
2.480
136,392
-0.09(-3.50%)
Mar 16, 2016
2.450
2.610
2.450
2.570
74,060
+0.08(+3.21%)
Mar 15, 2016
2.650
2.710
2.310
2.490
228,999
-0.08(-3.11%)
Mar 14, 2016
2.510
2.660
2.510
2.570
217,115
+0.04(+1.58%)
Mar 11, 2016
2.590
2.590
2.510
2.530
66,965
-0.03(-1.17%)
Mar 10, 2016
2.660
2.690
2.522
2.560
82,298
-0.10(-3.76%)
Mar 09, 2016
2.500
2.650
2.500
2.660
97,308
+0.16(+6.40%)
Mar 08, 2016
2.610
2.690
2.500
2.500
97,097
-0.14(-5.30%)
Mar 07, 2016
2.630
2.700
2.570
2.640
166,349
-0.02(-0.75%)
Mar 04, 2016
2.800
2.800
2.660
2.660
149,625
-0.13(-4.66%)
Mar 03, 2016
2.760
2.840
2.710
2.790
81,241
-0.01(-0.36%)
Mar 02, 2016
2.850
2.860
2.700
2.800
118,836
+0.00(+0.00%)
Mar 01, 2016
2.850
2.880
2.750
2.800
218,614
+0.00(+0.00%)
Feb 29, 2016
2.740
2.850
2.700
2.800
387,588
+0.18(+6.87%)
Feb 26, 2016
2.530
2.680
2.520
2.620
235,884
+0.13(+5.22%)
Feb 25, 2016
2.400
2.750
2.350
2.490
565,147
+0.11(+4.62%)
Feb 24, 2016
2.240
2.400
2.230
2.380
185,182
+0.11(+4.85%)
Feb 23, 2016
2.290
2.320
2.242
2.270
29,235
-0.02(-0.66%)
Feb 22, 2016
2.240
2.300
2.240
2.285
76,174
+0.04(+1.56%)
Feb 19, 2016
2.250
2.320
2.250
2.250
40,975
-0.01(-0.44%)
Feb 18, 2016
2.270
2.310
2.250
2.260
78,272
-0.02(-0.88%)
Feb 17, 2016
2.280
2.340
2.260
2.280
64,338
+0.02(+0.88%)
Feb 16, 2016
2.200
2.320
2.200
2.260
71,320
+0.03(+1.35%)
Feb 12, 2016
2.280
2.230
2.230
2.230
91,000
-0.04(-1.76%)
Feb 11, 2016
2.280
2.300
2.240
2.270
72,894
-0.01(-0.44%)
Feb 10, 2016
2.250
2.380
2.250
2.280
138,450
+0.01(+0.44%)
Feb 09, 2016
2.230
2.300
2.230
2.270
62,091
+0.02(+0.89%)
Feb 08, 2016
2.280
2.316
2.220
2.250
60,922
-0.06(-2.60%)
Feb 05, 2016
2.260
2.300
2.200
2.310
115,939
+0.00(+0.00%)
Feb 04, 2016
2.180
2.350
2.180
2.310
108,637
+0.07(+3.01%)
Feb 03, 2016
2.260
2.280
2.170
2.242
65,553
+0.04(+1.93%)
Feb 02, 2016
2.150
2.260
2.135
2.200
124,156
+0.04(+1.85%)
Feb 01, 2016
2.040
2.160
2.030
2.160
41,221
+0.09(+4.35%)
Jan 29, 2016
2.040
2.090
1.990
2.070
61,719
+0.03(+1.47%)
Jan 28, 2016
2.090
2.130
2.030
2.040
37,517
-0.03(-1.45%)
Jan 27, 2016
2.070
2.150
2.038
2.070
77,530
+0.01(+0.49%)
Jan 26, 2016
2.090
2.100
2.050
2.060
33,385
+0.01(+0.49%)
Jan 25, 2016
2.140
2.170
2.050
2.050
64,719
-0.11(-5.09%)
Jan 22, 2016
2.140
2.190
2.130
2.160
68,546
+0.06(+2.86%)
Jan 21, 2016
2.050
2.140
2.000
2.100
47,785
+0.05(+2.44%)
Jan 20, 2016
2.030
2.080
1.920
2.050
113,179
-0.01(-0.49%)
Jan 19, 2016
2.070
2.140
2.000
2.060
129,807
+0.01(+0.49%)
Jan 15, 2016
2.150
2.050
2.050
2.050
140,700
-0.15(-6.82%)
Jan 14, 2016
2.080
2.280
2.070
2.200
157,078
+0.11(+5.26%)
Jan 13, 2016
2.210
2.280
2.060
2.090
161,641
-0.11(-5.00%)
Jan 12, 2016
2.220
2.300
2.200
2.200
63,405
-0.02(-0.90%)
Jan 11, 2016
2.370
2.450
2.130
2.220
259,870
-0.15(-6.33%)
Jan 08, 2016
2.550
2.550
2.350
2.370
234,891
-0.02(-0.84%)
Jan 07, 2016
2.310
2.600
2.277
2.390
1,616,417
+0.26(+12.21%)
Jan 06, 2016
2.070
2.250
2.030
2.130
147,036
+0.08(+3.90%)
Jan 05, 2016
2.010
2.086
1.990
2.050
57,658
+0.06(+3.02%)
Jan 04, 2016
2.020
2.078
1.950
1.990
73,028
-0.05(-2.45%)
Dec 31, 2015
2.080
2.040
2.040
2.040
56,400
-0.02(-0.97%)
Dec 30, 2015
2.270
2.270
2.010
2.060
103,599
-0.14(-6.36%)
Dec 29, 2015
2.120
2.310
2.120
2.200
152,593
+0.08(+3.77%)
Dec 28, 2015
2.030
2.180
2.030
2.120
123,586
+0.09(+4.43%)
Dec 24, 2015
2.020
2.030
2.030
2.030
20,400
+0.01(+0.50%)
Dec 23, 2015
2.050
2.070
2.010
2.020
69,698
-0.01(-0.49%)
Dec 22, 2015
2.090
2.100
2.010
2.030
88,446
-0.02(-0.98%)
Dec 21, 2015
2.000
2.170
1.950
2.050
192,977
+0.10(+5.13%)
Dec 18, 2015
1.890
1.950
1.859
1.950
201,867
+0.08(+4.28%)
Dec 17, 2015
1.900
1.900
1.840
1.870
91,563
+0.00(+0.00%)
Dec 16, 2015
1.850
1.950
1.816
1.870
100,500
+0.04(+2.19%)
Dec 15, 2015
1.742
1.890
1.720
1.830
81,749
+0.08(+4.57%)
Dec 14, 2015
1.820
1.860
1.720
1.750
80,566
-0.07(-3.85%)
Dec 11, 2015
1.840
1.840
1.740
1.820
124,553
+0.01(+0.55%)
Dec 10, 2015
1.640
1.850
1.640
1.810
209,285
+0.17(+10.37%)
Dec 09, 2015
1.653
1.692
1.620
1.640
55,978
-0.01(-0.61%)
Dec 08, 2015
1.640
1.710
1.610
1.650
73,267
-0.03(-1.79%)
Dec 07, 2015
1.630
1.690
1.618
1.680
76,927
+0.04(+2.44%)
Dec 04, 2015
1.680
1.685
1.600
1.640
57,530
-0.04(-2.38%)
Dec 03, 2015
1.680
1.740
1.600
1.680
84,766
+0.00(+0.00%)
Dec 02, 2015
1.693
1.750
1.650
1.680
28,770
+0.00(+0.00%)
Dec 01, 2015
1.640
1.700
1.630
1.680
38,779
+0.04(+2.44%)
Nov 30, 2015
1.670
1.700
1.630
1.640
69,678
-0.03(-1.80%)
Nov 27, 2015
1.660
1.670
1.620
1.670
21,813
+0.00(+0.00%)
Nov 25, 2015
1.650
1.670
1.670
1.670
58,100
+0.02(+1.21%)
Nov 24, 2015
1.630
1.650
1.600
1.650
27,351
+0.02(+1.23%)
Nov 23, 2015
1.570
1.630
1.570
1.630
54,090
+0.06(+3.82%)
Nov 20, 2015
1.570
1.600
1.530
1.570
52,623
+0.01(+0.64%)
Nov 19, 2015
1.560
1.600
1.530
1.560
95,640
+0.02(+1.30%)
Nov 18, 2015
1.471
1.560
1.470
1.540
36,093
+0.03(+1.99%)
Nov 17, 2015
1.468
1.590
1.468
1.510
33,811
-0.03(-1.95%)
Nov 16, 2015
1.510
1.550
1.460
1.540
48,622
+0.01(+0.65%)
Nov 13, 2015
1.560
1.570
1.500
1.530
83,524
-0.05(-3.16%)
Nov 12, 2015
1.560
1.600
1.500
1.580
102,574
+0.00(+0.00%)
Nov 11, 2015
1.550
1.610
1.550
1.580
54,785
+0.01(+0.64%)
Nov 10, 2015
1.630
1.630
1.500
1.570
271,031
-0.25(-13.74%)
Nov 09, 2015
1.700
1.960
1.700
1.820
151,435
+0.10(+5.81%)
Nov 06, 2015
1.710
1.726
1.670
1.720
38,024
+0.02(+1.18%)
Nov 05, 2015
1.750
1.750
1.660
1.700
38,723
-0.03(-1.73%)
Nov 04, 2015
1.760
1.830
1.690
1.730
107,125
-0.06(-3.35%)
Nov 03, 2015
1.640
1.820
1.610
1.790
241,517
+0.19(+11.87%)
Nov 02, 2015
1.470
1.600
1.470
1.600
241,959
+0.14(+9.59%)
Oct 30, 2015
1.410
1.470
1.390
1.460
93,584
+0.05(+3.55%)
Oct 29, 2015
1.420
1.470
1.390
1.410
68,201
+0.01(+0.71%)
Oct 28, 2015
1.390
1.440
1.360
1.400
75,880
+0.02(+1.45%)
Oct 27, 2015
1.390
1.390
1.350
1.380
155,670
-0.01(-0.72%)
Oct 26, 2015
1.400
1.450
1.370
1.390
113,707
-0.03(-2.11%)
Oct 23, 2015
1.400
1.450
1.400
1.420
57,146
+0.01(+0.71%)
Oct 22, 2015
1.420
1.460
1.390
1.410
49,115
+0.01(+0.71%)
Oct 21, 2015
1.410
1.480
1.390
1.400
45,587
+0.00(+0.00%)
Oct 20, 2015
1.420
1.470
1.400
1.400
29,985
-0.01(-0.71%)
Oct 19, 2015
1.450
1.460
1.400
1.410
27,369
-0.03(-2.08%)
Oct 16, 2015
1.460
1.480
1.380
1.440
53,033
-0.02(-1.37%)
Oct 15, 2015
1.420
1.460
1.320
1.460
140,101
+0.02(+1.39%)
Oct 14, 2015
1.450
1.490
1.420
1.440
28,769
-0.02(-1.37%)
Oct 13, 2015
1.440
1.520
1.440
1.460
48,774
+0.00(+0.00%)
Oct 12, 2015
1.510
1.520
1.420
1.460
24,988
-0.04(-2.67%)
Oct 09, 2015
1.510
1.550
1.480
1.500
44,367
-0.02(-1.32%)
Oct 08, 2015
1.490
1.520
1.463
1.520
53,080
+0.07(+4.83%)
Oct 07, 2015
1.490
1.490
1.290
1.450
40,985
-0.04(-2.68%)
Oct 06, 2015
1.420
1.490
1.390
1.490
70,163
+0.09(+6.43%)
Oct 05, 2015
1.360
1.440
1.300
1.400
115,719
+0.06(+4.48%)
Oct 02, 2015
1.300
1.360
1.280
1.340
59,468
+0.06(+4.69%)
Oct 01, 2015
1.330
1.380
1.270
1.280
137,374
-0.05(-3.76%)
Sep 30, 2015
1.350
1.380
1.320
1.330
49,313
+0.00(+0.00%)
Sep 29, 2015
1.370
1.400
1.330
1.330
86,376
-0.06(-4.32%)
Sep 28, 2015
1.400
1.430
1.370
1.390
45,667
-0.03(-2.11%)
Sep 25, 2015
1.490
1.510
1.400
1.420
69,468
-0.03(-2.07%)
Sep 24, 2015
1.440
1.500
1.400
1.450
49,739
+0.00(+0.00%)
Sep 23, 2015
1.510
1.520
1.400
1.450
84,649
-0.01(-0.68%)
Sep 22, 2015
1.470
1.520
1.460
1.460
17,211
-0.02(-1.35%)
Sep 21, 2015
1.490
1.570
1.460
1.480
57,444
-0.02(-1.33%)
Sep 18, 2015
1.450
1.510
1.450
1.500
73,161
+0.02(+1.35%)
Sep 17, 2015
1.500
1.530
1.450
1.480
127,035
-0.04(-2.63%)
Sep 16, 2015
1.460
1.530
1.440
1.520
102,126
+0.07(+4.83%)
Sep 15, 2015
1.390
1.450
1.370
1.450
37,950
+0.04(+2.84%)
Sep 14, 2015
1.380
1.440
1.380
1.410
22,110
+0.02(+1.44%)
Sep 11, 2015
1.360
1.400
1.350
1.390
41,637
+0.02(+1.46%)
Sep 10, 2015
1.360
1.400
1.330
1.370
95,254
-0.01(-0.72%)
Sep 09, 2015
1.380
1.440
1.340
1.380
30,262
+0.01(+0.73%)
Sep 08, 2015
1.320
1.390
1.300
1.370
114,515
+0.03(+2.24%)
Sep 04, 2015
1.370
1.340
1.340
1.340
170,200
-0.06(-4.29%)
Sep 03, 2015
1.410
1.450
1.400
1.400
115,745
-0.02(-1.41%)
Sep 02, 2015
1.470
1.480
1.400
1.420
64,601
-0.05(-3.40%)
Sep 01, 2015
1.440
1.520
1.420
1.470
199,092
-0.01(-0.68%)
Aug 31, 2015
1.450
1.530
1.450
1.480
29,758
+0.03(+2.07%)
Aug 28, 2015
1.450
1.550
1.450
1.450
89,048
+0.00(+0.00%)
Aug 27, 2015
1.360
1.520
1.360
1.450
166,322
+0.10(+7.41%)
Aug 26, 2015
1.420
1.420
1.300
1.350
313,409
-0.06(-4.26%)
Aug 25, 2015
1.440
1.500
1.385
1.410
162,370
-0.02(-1.40%)
Aug 24, 2015
1.260
1.480
1.260
1.430
224,388
-0.05(-3.38%)
Aug 21, 2015
1.580
1.580
1.460
1.480
140,379
+0.01(+0.68%)
Aug 20, 2015
1.570
1.600
1.470
1.470
272,472
-0.09(-5.77%)
Aug 19, 2015
1.650
1.710
1.530
1.560
237,518
+0.02(+1.30%)
Aug 18, 2015
1.520
1.590
1.520
1.540
96,690
-0.03(-1.91%)
Aug 17, 2015
1.550
1.600
1.520
1.570
140,459
+0.00(+0.00%)
Aug 14, 2015
1.660
1.680
1.560
1.570
145,537
-0.07(-4.27%)
Aug 13, 2015
1.620
1.740
1.536
1.640
179,887
+0.04(+2.50%)
Aug 12, 2015
1.610
1.740
1.460
1.600
285,317
-0.04(-2.44%)
Aug 11, 2015
1.170
1.665
1.110
1.640
1,594,294
-0.56(-25.45%)
Aug 10, 2015
2.160
2.330
2.140
2.200
170,500
+0.04(+1.85%)
Aug 07, 2015
2.170
2.300
2.150
2.160
60,443
-0.04(-1.82%)
Aug 06, 2015
2.260
2.278
2.200
2.200
73,120
-0.03(-1.35%)
Aug 05, 2015
2.310
2.360
2.210
2.230
62,980
-0.09(-3.88%)
Aug 04, 2015
2.280
2.370
2.280
2.320
106,534
+0.06(+2.65%)
Aug 03, 2015
2.320
2.350
2.250
2.260
96,903
-0.05(-2.16%)
Jul 31, 2015
2.210
2.350
2.195
2.310
107,461
+0.10(+4.52%)
Jul 30, 2015
2.180
2.230
2.130
2.210
39,513
+0.01(+0.45%)
Jul 29, 2015
2.220
2.230
2.080
2.200
172,244
+0.01(+0.46%)
Jul 28, 2015
2.140
2.230
2.060
2.190
159,807
+0.05(+2.34%)
Jul 27, 2015
2.250
2.270
2.100
2.140
146,354
-0.11(-4.89%)
Jul 24, 2015
2.250
2.300
2.250
2.250
30,297
-0.02(-0.88%)
Jul 23, 2015
2.350
2.370
2.250
2.270
77,647
-0.06(-2.58%)
Jul 22, 2015
2.340
2.370
2.320
2.330
61,027
-0.05(-2.10%)
Jul 21, 2015
2.420
2.420
2.310
2.380
77,933
-0.04(-1.65%)
Jul 20, 2015
2.430
2.440
2.370
2.420
114,634
+0.02(+0.83%)
Jul 17, 2015
2.370
2.420
2.330
2.400
113,635
+0.05(+2.13%)
Jul 16, 2015
2.420
2.420
2.320
2.350
108,810
-0.03(-1.26%)
Jul 15, 2015
2.310
2.390
2.310
2.380
70,703
+0.04(+1.71%)
Jul 14, 2015
2.350
2.410
2.325
2.340
144,991
+0.00(+0.00%)
Jul 13, 2015
2.300
2.360
2.290
2.340
60,108
+0.04(+1.74%)
Jul 10, 2015
2.320
2.370
2.300
2.300
56,897
-0.01(-0.43%)
Jul 09, 2015
2.300
2.410
2.270
2.310
114,387
-0.01(-0.43%)
Jul 08, 2015
2.330
2.330
2.260
2.320
97,467
-0.01(-0.43%)
Jul 07, 2015
2.370
2.380
2.190
2.330
223,148
-0.05(-2.10%)
Jul 06, 2015
2.370
2.405
2.370
2.380
53,808
-0.04(-1.65%)
Jul 02, 2015
2.410
2.420
2.420
2.420
39,100
+0.01(+0.41%)
Jul 01, 2015
2.410
2.460
2.390
2.410
23,648
+0.00(+0.00%)
Jun 30, 2015
2.460
2.482
2.390
2.410
146,711
-0.04(-1.63%)
Jun 29, 2015
2.530
2.530
2.450
2.450
104,944
-0.11(-4.30%)
Jun 26, 2015
2.510
2.560
2.490
2.560
74,108
+0.05(+1.99%)
Jun 25, 2015
2.650
2.650
2.510
2.510
88,337
-0.07(-2.71%)
Jun 24, 2015
2.610
2.689
2.530
2.580
285,107
+0.08(+3.20%)
Jun 23, 2015
2.520
2.540
2.480
2.500
113,679
-0.02(-0.79%)
Jun 22, 2015
2.590
2.590
2.460
2.520
203,301
-0.09(-3.45%)
Jun 19, 2015
2.630
2.636
2.553
2.610
86,830
+0.02(+0.77%)
Jun 18, 2015
2.740
2.760
2.580
2.590
229,808
-0.11(-4.07%)
Jun 17, 2015
2.860
3.050
2.680
2.700
705,737
+0.07(+2.66%)
Jun 16, 2015
2.700
2.810
2.600
2.630
133,816
-0.05(-1.87%)
Jun 15, 2015
2.630
2.790
2.540
2.680
269,004
+0.02(+0.75%)
Jun 12, 2015
2.650
2.670
2.620
2.660
62,853
+0.02(+0.76%)
Jun 11, 2015
2.640
2.660
2.620
2.640
81,708
+0.02(+0.76%)
Jun 10, 2015
2.560
2.680
2.540
2.620
191,808
+0.08(+3.15%)
Jun 09, 2015
2.500
2.550
2.490
2.540
39,849
+0.03(+1.20%)
Jun 08, 2015
2.550
2.560
2.500
2.510
63,250
-0.05(-1.95%)
Jun 05, 2015
2.520
2.570
2.500
2.560
46,637
+0.04(+1.59%)
Jun 04, 2015
2.600
2.620
2.520
2.520
106,253
-0.06(-2.33%)
Jun 03, 2015
2.480
2.640
2.460
2.580
140,880
+0.10(+4.03%)
Jun 02, 2015
2.450
2.510
2.450
2.480
27,653
+0.04(+1.64%)
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.