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
Transglobe Energy Cp
(NQ:
TGA
)
3.720
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2022
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
3.241
3.349
3.241
3.332
120,906
+0.07(+2.28%)
May 28, 2015
3.283
3.316
3.216
3.258
213,333
-0.05(-1.50%)
May 27, 2015
3.357
3.374
3.303
3.307
179,342
-0.07(-2.20%)
May 26, 2015
3.349
3.398
3.324
3.382
133,019
-0.02(-0.73%)
May 22, 2015
3.448
3.407
3.407
3.407
239,582
-0.09(-2.60%)
May 21, 2015
3.506
3.572
3.473
3.498
273,188
+0.01(+0.24%)
May 20, 2015
3.374
3.506
3.332
3.489
171,793
+0.12(+3.69%)
May 19, 2015
3.390
3.390
3.250
3.365
457,753
-0.09(-2.63%)
May 18, 2015
3.398
3.481
3.370
3.456
126,275
+0.02(+0.72%)
May 15, 2015
3.307
3.436
3.291
3.431
315,871
+0.09(+2.72%)
May 14, 2015
3.431
3.477
3.340
3.340
187,839
-0.05(-1.46%)
May 13, 2015
3.349
3.489
3.307
3.390
309,863
+0.02(+0.74%)
May 12, 2015
3.415
3.498
3.357
3.365
204,218
-0.01(-0.24%)
May 11, 2015
3.522
3.522
3.349
3.374
261,003
-0.13(-3.77%)
May 08, 2015
3.374
3.539
3.340
3.506
281,459
+0.13(+3.92%)
May 07, 2015
3.696
3.721
3.374
3.374
710,930
-0.41(-10.72%)
May 06, 2015
3.820
3.861
3.721
3.779
355,729
+0.00(+0.00%)
May 05, 2015
3.886
3.944
3.746
3.779
351,411
-0.03(-0.87%)
May 04, 2015
3.837
3.994
3.808
3.812
369,906
-0.02(-0.65%)
May 01, 2015
3.779
3.853
3.655
3.837
362,885
+0.07(+1.98%)
Apr 30, 2015
3.729
3.845
3.597
3.762
501,257
+0.03(+0.89%)
Apr 29, 2015
3.597
3.779
3.566
3.729
469,971
+0.12(+3.20%)
Apr 28, 2015
3.638
3.663
3.506
3.613
336,782
-0.02(-0.46%)
Apr 27, 2015
3.696
3.721
3.580
3.630
236,647
-0.03(-0.90%)
Apr 24, 2015
3.679
3.787
3.655
3.663
421,827
-0.04(-1.12%)
Apr 23, 2015
3.597
3.730
3.580
3.704
482,048
+0.12(+3.46%)
Apr 22, 2015
3.605
3.646
3.510
3.580
422,340
-0.03(-0.92%)
Apr 21, 2015
3.580
3.613
3.522
3.613
350,128
+0.03(+0.92%)
Apr 20, 2015
3.539
3.671
3.514
3.580
271,670
+0.04(+1.17%)
Apr 17, 2015
3.613
3.638
3.489
3.539
287,074
-0.10(-2.73%)
Apr 16, 2015
3.597
3.712
3.494
3.638
236,353
+0.09(+2.56%)
Apr 15, 2015
3.365
3.646
3.349
3.547
473,463
+0.18(+5.41%)
Apr 14, 2015
3.440
3.456
3.340
3.365
241,863
-0.05(-1.45%)
Apr 13, 2015
3.431
3.431
3.283
3.415
257,224
+0.03(+0.98%)
Apr 10, 2015
3.274
3.407
3.274
3.382
462,331
+0.11(+3.28%)
Apr 09, 2015
3.266
3.283
3.175
3.274
174,281
+0.04(+1.28%)
Apr 08, 2015
3.225
3.299
3.134
3.233
315,337
-0.01(-0.26%)
Apr 07, 2015
3.332
3.332
3.225
3.241
324,629
-0.09(-2.73%)
Apr 06, 2015
3.167
3.365
3.109
3.332
392,834
+0.23(+7.47%)
Apr 02, 2015
3.035
3.101
3.101
3.101
346,735
+0.04(+1.35%)
Apr 01, 2015
2.935
3.101
2.935
3.059
288,634
+0.13(+4.52%)
Mar 31, 2015
2.853
3.010
2.820
2.927
228,947
+0.05(+1.72%)
Mar 30, 2015
2.960
2.993
2.820
2.877
368,627
-0.06(-1.97%)
Mar 27, 2015
2.853
2.993
2.820
2.935
526,553
-0.06(-1.93%)
Mar 26, 2015
3.026
3.283
2.869
2.993
689,298
+0.07(+2.55%)
Mar 25, 2015
2.762
2.919
2.729
2.919
541,803
+0.21(+7.62%)
Mar 24, 2015
2.729
2.778
2.687
2.712
298,247
-0.02(-0.91%)
Mar 23, 2015
2.770
2.869
2.712
2.737
399,438
-0.03(-1.19%)
Mar 20, 2015
2.646
2.778
2.629
2.770
897,521
+0.17(+6.35%)
Mar 19, 2015
2.414
2.671
2.414
2.605
609,588
+0.11(+4.30%)
Mar 18, 2015
2.332
2.514
2.323
2.497
526,119
+0.14(+5.97%)
Mar 17, 2015
2.249
2.365
2.249
2.357
323,852
+0.09(+4.01%)
Mar 16, 2015
2.323
2.323
2.249
2.266
412,583
-0.07(-3.18%)
Mar 13, 2015
2.348
2.373
2.282
2.340
376,464
-0.03(-1.39%)
Mar 12, 2015
2.447
2.447
2.357
2.373
295,803
-0.05(-2.05%)
Mar 11, 2015
2.341
2.451
2.341
2.423
214,524
+0.07(+2.76%)
Mar 10, 2015
2.398
2.415
2.341
2.358
389,615
-0.06(-2.36%)
Mar 09, 2015
2.431
2.488
2.415
2.415
301,448
-0.02(-0.67%)
Mar 06, 2015
2.463
2.476
2.416
2.431
435,932
-0.03(-1.32%)
Mar 05, 2015
2.520
2.602
2.455
2.463
385,053
-0.11(-4.42%)
Mar 04, 2015
2.480
2.585
2.406
2.577
455,329
+0.12(+4.97%)
Mar 03, 2015
2.439
2.510
2.406
2.455
214,606
+0.04(+1.68%)
Mar 02, 2015
2.374
2.415
2.293
2.415
329,127
+0.04(+1.71%)
Feb 27, 2015
2.341
2.415
2.333
2.374
255,585
+0.02(+1.04%)
Feb 26, 2015
2.406
2.471
2.350
2.350
263,409
-0.11(-4.62%)
Feb 25, 2015
2.358
2.463
2.317
2.463
273,605
+0.13(+5.58%)
Feb 24, 2015
2.406
2.431
2.301
2.333
390,999
-0.06(-2.38%)
Feb 23, 2015
2.415
2.447
2.350
2.390
414,167
-0.07(-2.97%)
Feb 20, 2015
2.553
2.585
2.447
2.463
233,813
-0.07(-2.88%)
Feb 19, 2015
2.512
2.593
2.415
2.537
194,047
-0.05(-1.89%)
Feb 18, 2015
2.602
2.642
2.561
2.585
157,282
-0.06(-2.15%)
Feb 17, 2015
2.658
2.683
2.610
2.642
222,553
-0.04(-1.52%)
Feb 13, 2015
2.691
2.683
2.683
2.683
371,841
+0.03(+1.23%)
Feb 12, 2015
2.593
2.707
2.569
2.650
395,480
+0.11(+4.15%)
Feb 11, 2015
2.528
2.583
2.390
2.545
329,200
-0.03(-1.26%)
Feb 10, 2015
2.707
2.723
2.504
2.577
334,186
-0.14(-5.09%)
Feb 09, 2015
2.626
2.764
2.610
2.715
386,316
+0.12(+4.70%)
Feb 06, 2015
2.528
2.687
2.528
2.593
437,720
+0.07(+2.90%)
Feb 05, 2015
2.520
2.626
2.512
2.520
255,674
+0.02(+0.98%)
Feb 04, 2015
2.650
2.650
2.398
2.496
341,742
-0.19(-6.97%)
Feb 03, 2015
2.642
2.845
2.642
2.683
601,133
+0.13(+5.10%)
Feb 02, 2015
2.398
2.577
2.398
2.553
654,201
+0.19(+7.90%)
Jan 30, 2015
2.236
2.398
2.203
2.366
352,095
+0.12(+5.43%)
Jan 29, 2015
2.293
2.293
2.171
2.244
273,774
-0.01(-0.36%)
Jan 28, 2015
2.382
2.398
2.236
2.252
393,672
-0.14(-5.78%)
Jan 27, 2015
2.333
2.496
2.333
2.390
267,546
+0.06(+2.44%)
Jan 26, 2015
2.317
2.382
2.301
2.333
264,184
-0.01(-0.35%)
Jan 23, 2015
2.406
2.431
2.333
2.341
298,377
-0.09(-3.68%)
Jan 22, 2015
2.463
2.471
2.341
2.431
416,482
-0.01(-0.33%)
Jan 21, 2015
2.447
2.528
2.439
2.439
325,060
+0.04(+1.69%)
Jan 20, 2015
2.439
2.504
2.364
2.398
485,843
-0.07(-2.64%)
Jan 16, 2015
2.244
2.496
2.244
2.463
1,177,998
+0.23(+10.18%)
Jan 15, 2015
2.406
2.471
2.195
2.236
679,809
-0.09(-3.85%)
Jan 14, 2015
2.317
2.390
2.195
2.325
770,595
-0.02(-0.69%)
Jan 13, 2015
2.398
2.455
2.301
2.341
492,279
-0.03(-1.37%)
Jan 12, 2015
2.618
2.626
2.358
2.374
1,079,297
-0.29(-10.98%)
Jan 09, 2015
2.854
2.894
2.602
2.667
817,228
-0.19(-6.55%)
Jan 08, 2015
2.862
3.008
2.813
2.854
511,291
-0.02(-0.85%)
Jan 07, 2015
2.927
2.992
2.837
2.878
284,976
-0.01(-0.28%)
Jan 06, 2015
3.016
3.097
2.837
2.886
436,666
-0.18(-5.84%)
Jan 05, 2015
3.301
3.301
2.886
3.065
651,997
-0.25(-7.60%)
Jan 02, 2015
3.431
3.545
3.268
3.317
374,091
-0.05(-1.45%)
Dec 31, 2014
3.073
3.366
3.366
3.366
887,229
+0.29(+9.52%)
Dec 30, 2014
2.976
3.089
2.910
3.073
306,740
+0.10(+3.28%)
Dec 29, 2014
2.935
3.032
2.894
2.976
504,120
+0.14(+4.87%)
Dec 26, 2014
2.935
2.984
2.805
2.837
128,007
-0.07(-2.24%)
Dec 24, 2014
2.886
2.902
2.902
2.902
102,585
+0.01(+0.28%)
Dec 23, 2014
2.919
2.943
2.797
2.894
307,086
+0.02(+0.56%)
Dec 22, 2014
3.008
3.008
2.796
2.878
344,772
-0.13(-4.32%)
Dec 19, 2014
2.715
3.041
2.691
3.008
501,810
+0.36(+13.50%)
Dec 18, 2014
2.772
2.886
2.620
2.650
470,919
+0.04(+1.56%)
Dec 17, 2014
2.480
2.748
2.431
2.610
539,763
+0.15(+5.94%)
Dec 16, 2014
2.350
2.561
2.325
2.463
349,814
+0.11(+4.48%)
Dec 15, 2014
2.366
2.463
2.325
2.358
441,120
+0.03(+1.40%)
Dec 12, 2014
2.374
2.455
2.293
2.325
469,155
-0.06(-2.39%)
Dec 11, 2014
2.447
2.537
2.341
2.382
562,461
-0.02(-0.68%)
Dec 10, 2014
2.478
2.494
2.326
2.398
906,088
-0.13(-5.06%)
Dec 09, 2014
2.518
2.590
2.453
2.526
658,023
-0.01(-0.32%)
Dec 08, 2014
2.670
2.670
2.422
2.534
1,059,037
-0.13(-4.80%)
Dec 05, 2014
2.694
2.823
2.670
2.662
406,769
-0.03(-1.19%)
Dec 04, 2014
2.622
2.710
2.502
2.694
491,405
+0.06(+2.43%)
Dec 03, 2014
2.534
2.782
2.534
2.630
445,280
+0.12(+4.78%)
Dec 02, 2014
2.574
2.726
2.486
2.510
577,600
-0.05(-1.88%)
Dec 01, 2014
2.638
2.673
2.518
2.558
479,523
-0.04(-1.69%)
Nov 28, 2014
2.750
2.750
2.565
2.602
569,616
-0.28(-9.83%)
Nov 26, 2014
3.022
2.886
2.886
2.886
447,318
-0.10(-3.48%)
Nov 25, 2014
3.094
3.094
2.878
2.990
388,618
-0.06(-2.09%)
Nov 24, 2014
3.262
3.262
2.982
3.054
284,217
-0.17(-5.21%)
Nov 21, 2014
3.118
3.254
3.110
3.222
224,004
+0.14(+4.68%)
Nov 20, 2014
3.014
3.094
2.966
3.078
350,932
+0.10(+3.22%)
Nov 19, 2014
3.118
3.126
2.966
2.982
287,196
-0.10(-3.37%)
Nov 18, 2014
3.110
3.142
3.064
3.086
211,347
+0.02(+0.52%)
Nov 17, 2014
3.158
3.158
3.022
3.070
203,468
-0.10(-3.03%)
Nov 14, 2014
3.078
3.182
2.998
3.166
272,087
+0.12(+3.94%)
Nov 13, 2014
3.270
3.270
3.014
3.046
643,818
-0.26(-7.75%)
Nov 12, 2014
3.366
3.366
3.198
3.302
227,179
+0.00(+0.00%)
Nov 11, 2014
3.222
3.326
3.144
3.302
191,620
+0.08(+2.48%)
Nov 10, 2014
3.462
3.525
3.182
3.222
260,794
-0.22(-6.50%)
Nov 07, 2014
3.350
3.486
3.334
3.446
305,406
+0.12(+3.61%)
Nov 06, 2014
3.174
3.350
3.150
3.326
237,049
+0.14(+4.52%)
Nov 05, 2014
3.206
3.222
3.142
3.182
328,660
+0.01(+0.25%)
Nov 04, 2014
3.318
3.318
3.070
3.174
339,335
-0.17(-5.02%)
Nov 03, 2014
3.486
3.486
3.334
3.342
242,630
-0.13(-3.69%)
Oct 31, 2014
3.533
3.533
3.405
3.470
258,068
-0.07(-2.03%)
Oct 30, 2014
3.637
3.637
3.481
3.541
208,562
-0.10(-2.64%)
Oct 29, 2014
3.661
3.709
3.597
3.637
201,868
-0.01(-0.22%)
Oct 28, 2014
3.589
3.645
3.549
3.645
159,302
+0.07(+2.01%)
Oct 27, 2014
3.757
3.813
3.813
3.573
308,077
-0.24(-6.29%)
Oct 24, 2014
3.837
3.853
3.725
3.813
156,203
-0.01(-0.21%)
Oct 23, 2014
3.941
3.941
3.805
3.821
227,230
-0.05(-1.24%)
Oct 22, 2014
3.973
3.997
3.867
3.869
272,955
-0.08(-2.02%)
Oct 21, 2014
3.965
4.057
3.941
3.949
410,303
+0.05(+1.23%)
Oct 20, 2014
3.869
3.997
3.869
3.901
202,160
+0.02(+0.41%)
Oct 17, 2014
4.133
4.205
3.877
3.885
268,179
-0.16(-3.95%)
Oct 16, 2014
3.853
4.085
3.757
4.045
268,227
+0.06(+1.61%)
Oct 15, 2014
3.901
3.989
3.773
3.981
238,467
+0.03(+0.81%)
Oct 14, 2014
4.197
4.275
3.929
3.949
478,036
-0.25(-5.90%)
Oct 13, 2014
4.053
4.293
4.005
4.197
258,403
+0.14(+3.35%)
Oct 10, 2014
4.221
4.261
3.941
4.061
599,069
-0.16(-3.79%)
Oct 09, 2014
4.253
4.277
4.141
4.221
230,258
-0.09(-2.04%)
Oct 08, 2014
4.309
4.357
4.149
4.309
311,296
-0.04(-0.92%)
Oct 07, 2014
4.445
4.469
4.325
4.349
267,911
-0.13(-2.86%)
Oct 06, 2014
4.437
4.509
4.437
4.477
241,137
+0.04(+0.90%)
Oct 03, 2014
4.517
4.589
4.397
4.437
281,233
-0.08(-1.77%)
Oct 02, 2014
4.717
4.741
4.485
4.517
325,336
-0.21(-4.40%)
Oct 01, 2014
4.885
4.901
4.701
4.725
183,867
-0.14(-2.80%)
Sep 30, 2014
4.964
4.996
4.781
4.861
78,100
-0.10(-1.94%)
Sep 29, 2014
4.701
4.980
4.661
4.956
134,222
+0.22(+4.55%)
Sep 26, 2014
4.693
4.813
4.661
4.741
137,745
+0.08(+1.72%)
Sep 25, 2014
4.717
4.717
4.645
4.661
128,382
-0.06(-1.19%)
Sep 24, 2014
4.837
4.837
4.656
4.717
170,282
-0.10(-2.16%)
Sep 23, 2014
4.765
4.917
4.765
4.821
172,330
+0.02(+0.33%)
Sep 22, 2014
4.956
4.980
4.789
4.805
329,790
-0.18(-3.69%)
Sep 19, 2014
5.156
5.180
4.992
4.988
59,295
-0.10(-2.04%)
Sep 18, 2014
5.196
5.228
5.060
5.092
85,285
-0.10(-2.00%)
Sep 17, 2014
5.252
5.284
5.180
5.196
97,640
-0.02(-0.31%)
Sep 16, 2014
5.076
5.236
5.068
5.212
167,966
+0.13(+2.52%)
Sep 15, 2014
5.004
5.140
4.980
5.084
143,050
+0.06(+1.11%)
Sep 12, 2014
4.964
5.060
4.956
5.028
135,551
+0.06(+1.29%)
Sep 11, 2014
4.964
4.982
4.877
4.964
265,767
-0.08(-1.58%)
Sep 10, 2014
4.965
5.084
4.925
5.044
207,493
+0.08(+1.60%)
Sep 09, 2014
4.989
5.052
4.878
4.965
269,019
-0.04(-0.79%)
Sep 08, 2014
5.203
5.219
4.965
5.005
186,055
-0.22(-4.25%)
Sep 05, 2014
5.187
5.227
5.132
5.227
97,912
+0.05(+0.92%)
Sep 04, 2014
5.409
5.425
5.155
5.179
218,412
-0.20(-3.69%)
Sep 03, 2014
5.378
5.414
5.370
5.378
145,950
+0.02(+0.30%)
Sep 02, 2014
5.401
5.401
5.290
5.362
127,933
-0.02(-0.29%)
Aug 29, 2014
5.370
5.378
5.378
5.378
198,828
+0.04(+0.74%)
Aug 28, 2014
5.409
5.417
5.328
5.338
71,608
-0.09(-1.61%)
Aug 27, 2014
5.290
5.489
5.290
5.425
148,957
+0.11(+2.09%)
Aug 26, 2014
5.266
5.425
5.266
5.314
232,578
+0.07(+1.36%)
Aug 25, 2014
5.195
5.266
5.076
5.243
158,392
+0.06(+1.23%)
Aug 22, 2014
5.132
5.211
5.068
5.179
100,733
+0.03(+0.62%)
Aug 21, 2014
5.044
5.163
5.005
5.148
252,174
+0.14(+2.85%)
Aug 20, 2014
5.044
5.084
4.997
5.005
131,093
-0.02(-0.47%)
Aug 19, 2014
4.981
5.104
4.937
5.029
122,561
+0.05(+0.96%)
Aug 18, 2014
5.179
5.179
4.941
4.981
342,718
-0.09(-1.72%)
Aug 15, 2014
4.973
5.132
4.965
5.068
189,521
+0.12(+2.40%)
Aug 14, 2014
5.203
5.203
4.941
4.949
340,256
-0.21(-4.15%)
Aug 13, 2014
4.759
5.219
4.759
5.163
531,431
+0.12(+2.36%)
Aug 12, 2014
5.092
5.102
4.981
5.044
185,746
-0.03(-0.63%)
Aug 11, 2014
5.108
5.155
4.997
5.076
137,796
+0.02(+0.47%)
Aug 08, 2014
4.886
5.052
4.830
5.052
199,901
+0.21(+4.26%)
Aug 07, 2014
5.052
5.417
4.791
4.846
143,711
-0.11(-2.24%)
Aug 06, 2014
4.838
4.981
4.791
4.957
105,924
+0.12(+2.46%)
Aug 05, 2014
4.933
4.973
4.822
4.838
130,447
-0.14(-2.87%)
Aug 04, 2014
4.878
4.997
4.862
4.981
87,376
+0.13(+2.61%)
Aug 01, 2014
4.949
4.949
4.767
4.854
396,379
-0.12(-2.39%)
Jul 31, 2014
5.100
5.100
4.949
4.973
149,876
-0.17(-3.24%)
Jul 30, 2014
5.227
5.227
5.116
5.140
218,437
-0.08(-1.52%)
Jul 29, 2014
5.266
5.322
5.195
5.219
134,069
-0.08(-1.50%)
Jul 28, 2014
5.306
5.306
5.259
5.298
198,941
+0.02(+0.30%)
Jul 25, 2014
5.346
5.354
5.243
5.282
230,598
-0.06(-1.19%)
Jul 24, 2014
5.338
5.441
5.334
5.346
95,041
+0.02(+0.30%)
Jul 23, 2014
5.338
5.385
5.266
5.330
170,036
+0.02(+0.45%)
Jul 22, 2014
5.251
5.370
5.227
5.306
70,359
+0.06(+1.06%)
Jul 21, 2014
5.306
5.306
5.219
5.251
56,669
-0.02(-0.30%)
Jul 18, 2014
5.211
5.298
5.187
5.266
57,767
+0.06(+1.22%)
Jul 17, 2014
5.274
5.306
5.187
5.203
257,491
-0.07(-1.35%)
Jul 16, 2014
5.179
5.274
5.171
5.274
158,332
+0.08(+1.53%)
Jul 15, 2014
5.401
5.401
5.195
5.195
129,490
-0.20(-3.68%)
Jul 14, 2014
5.520
5.520
5.358
5.393
87,928
-0.09(-1.59%)
Jul 11, 2014
5.489
5.504
5.393
5.481
77,737
-0.02(-0.43%)
Jul 10, 2014
5.576
5.592
5.441
5.504
155,745
-0.15(-2.66%)
Jul 09, 2014
5.766
5.826
5.647
5.655
123,844
-0.15(-2.60%)
Jul 08, 2014
5.893
5.901
5.671
5.806
98,250
-0.05(-0.81%)
Jul 07, 2014
5.711
5.893
5.592
5.853
282,091
-0.12(-1.99%)
Jul 03, 2014
5.957
5.972
5.972
5.972
44,380
+0.01(+0.13%)
Jul 02, 2014
5.925
6.036
5.845
5.964
101,547
+0.04(+0.67%)
Jul 01, 2014
5.988
6.012
5.925
5.925
46,044
-0.02(-0.27%)
Jun 30, 2014
5.853
6.012
5.822
5.941
88,422
+0.06(+0.94%)
Jun 27, 2014
5.711
5.893
5.671
5.885
83,980
+0.17(+3.06%)
Jun 26, 2014
5.663
5.750
5.655
5.711
57,563
+0.02(+0.28%)
Jun 25, 2014
5.758
5.774
5.623
5.695
157,240
-0.10(-1.78%)
Jun 24, 2014
5.917
5.972
5.790
5.798
133,676
-0.13(-2.27%)
Jun 23, 2014
6.020
6.068
5.893
5.933
248,720
-0.08(-1.32%)
Jun 20, 2014
5.766
6.052
5.727
6.012
332,112
+0.37(+6.61%)
Jun 19, 2014
5.615
5.719
5.592
5.639
152,451
+0.00(+0.00%)
Jun 18, 2014
5.687
5.727
5.639
5.639
76,921
-0.05(-0.84%)
Jun 17, 2014
5.671
5.719
5.647
5.687
156,393
-0.03(-0.55%)
Jun 16, 2014
5.703
5.782
5.695
5.719
180,519
+0.02(+0.28%)
Jun 13, 2014
5.695
5.734
5.663
5.703
65,982
+0.03(+0.56%)
Jun 12, 2014
5.655
5.742
5.615
5.671
98,084
-0.02(-0.28%)
Jun 11, 2014
5.561
5.742
5.514
5.687
126,578
+0.02(+0.42%)
Jun 10, 2014
5.710
5.710
5.592
5.663
87,523
+0.01(+0.14%)
Jun 06, 2014
5.561
5.703
5.561
5.655
127,886
+0.12(+2.13%)
Jun 05, 2014
5.466
5.577
5.388
5.537
74,291
+0.07(+1.30%)
Jun 04, 2014
5.419
5.498
5.356
5.466
202,982
-0.06(-1.00%)
Jun 03, 2014
5.474
5.663
5.458
5.521
226,131
+0.02(+0.43%)
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.