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
Extreme Networks
(NQ:
EXTR
)
14.93
-0.99 (-6.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
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
3.700
3.775
3.660
3.690
821,522
-0.01(-0.27%)
May 27, 2016
3.710
3.700
3.700
3.700
463,200
-0.02(-0.54%)
May 26, 2016
3.700
3.730
3.650
3.720
260,258
+0.03(+0.81%)
May 25, 2016
3.740
3.800
3.640
3.690
829,087
-0.05(-1.34%)
May 24, 2016
3.720
3.790
3.680
3.740
977,277
+0.03(+0.81%)
May 23, 2016
3.510
3.720
3.460
3.710
880,278
+0.20(+5.70%)
May 20, 2016
3.470
3.530
3.440
3.510
562,965
+0.06(+1.74%)
May 19, 2016
3.460
3.470
3.390
3.450
651,350
+0.05(+1.47%)
May 18, 2016
3.380
3.430
3.370
3.400
213,507
+0.00(+0.00%)
May 17, 2016
3.420
3.430
3.350
3.400
580,829
-0.01(-0.29%)
May 16, 2016
3.410
3.460
3.400
3.410
462,304
+0.03(+0.89%)
May 13, 2016
3.400
3.400
3.360
3.380
236,159
-0.04(-1.17%)
May 12, 2016
3.460
3.470
3.340
3.420
419,997
-0.05(-1.44%)
May 11, 2016
3.450
3.490
3.440
3.470
361,630
+0.01(+0.29%)
May 10, 2016
3.480
3.500
3.430
3.460
556,710
+0.00(+0.00%)
May 09, 2016
3.430
3.490
3.410
3.460
412,385
+0.05(+1.47%)
May 06, 2016
3.450
3.500
3.400
3.410
263,053
-0.03(-0.87%)
May 05, 2016
3.540
3.543
3.440
3.440
394,064
-0.06(-1.71%)
May 04, 2016
3.520
3.600
3.480
3.500
563,471
-0.01(-0.28%)
May 03, 2016
3.610
3.620
3.500
3.510
373,578
-0.10(-2.77%)
May 02, 2016
3.490
3.630
3.420
3.610
1,555,112
+0.10(+2.85%)
Apr 29, 2016
3.360
3.510
3.330
3.510
818,749
+0.17(+5.09%)
Apr 28, 2016
3.500
3.650
3.330
3.340
1,185,568
+0.04(+1.21%)
Apr 27, 2016
3.190
3.310
3.150
3.300
988,916
+0.14(+4.43%)
Apr 26, 2016
3.180
3.240
3.150
3.160
1,024,951
+0.01(+0.32%)
Apr 25, 2016
3.210
3.240
3.130
3.150
841,121
-0.05(-1.56%)
Apr 22, 2016
3.150
3.280
3.140
3.200
576,055
-0.02(-0.62%)
Apr 21, 2016
3.250
3.320
3.210
3.220
494,034
-0.05(-1.53%)
Apr 20, 2016
3.180
3.280
3.150
3.270
354,519
+0.07(+2.19%)
Apr 19, 2016
3.170
3.240
3.150
3.200
394,192
+0.04(+1.27%)
Apr 18, 2016
3.160
3.250
3.140
3.160
306,030
-0.05(-1.56%)
Apr 15, 2016
3.240
3.260
3.180
3.210
317,518
-0.05(-1.53%)
Apr 14, 2016
3.240
3.310
3.175
3.260
790,904
+0.01(+0.31%)
Apr 13, 2016
3.130
3.260
3.130
3.250
347,837
+0.12(+3.83%)
Apr 12, 2016
3.170
3.170
3.070
3.130
1,110,068
-0.06(-1.88%)
Apr 11, 2016
3.150
3.267
3.100
3.190
639,140
+0.10(+3.24%)
Apr 08, 2016
3.120
3.130
3.020
3.090
618,403
+0.01(+0.32%)
Apr 07, 2016
3.200
3.210
3.050
3.080
559,696
-0.14(-4.35%)
Apr 06, 2016
3.140
3.272
3.100
3.220
1,043,723
+0.09(+2.88%)
Apr 05, 2016
3.100
3.150
3.060
3.130
452,634
+0.00(+0.00%)
Apr 04, 2016
3.100
3.170
3.080
3.130
798,934
+0.02(+0.64%)
Apr 01, 2016
3.090
3.120
3.060
3.110
284,454
+0.00(+0.00%)
Mar 31, 2016
3.100
3.180
3.090
3.110
853,032
+0.01(+0.32%)
Mar 30, 2016
3.140
3.200
3.050
3.100
1,057,162
-0.04(-1.27%)
Mar 29, 2016
3.090
3.150
3.010
3.140
1,410,987
+0.02(+0.64%)
Mar 28, 2016
3.020
3.165
3.010
3.120
596,645
+0.09(+2.97%)
Mar 24, 2016
2.980
3.030
3.030
3.030
745,400
+0.06(+2.02%)
Mar 23, 2016
3.000
3.010
2.960
2.970
465,060
-0.05(-1.66%)
Mar 22, 2016
2.980
3.050
2.960
3.020
314,194
+0.02(+0.67%)
Mar 21, 2016
3.010
3.045
2.970
3.000
404,850
+0.00(+0.00%)
Mar 18, 2016
3.050
3.060
2.990
3.000
1,126,374
-0.02(-0.66%)
Mar 17, 2016
2.970
3.050
2.970
3.020
390,007
+0.03(+1.00%)
Mar 16, 2016
2.990
3.030
2.940
2.990
442,902
+0.00(+0.00%)
Mar 15, 2016
3.000
3.000
2.940
2.990
384,874
-0.01(-0.33%)
Mar 14, 2016
3.010
3.070
3.000
3.000
304,725
-0.03(-0.99%)
Mar 11, 2016
2.970
3.040
2.935
3.030
278,629
+0.07(+2.36%)
Mar 10, 2016
2.980
3.000
2.860
2.960
549,808
-0.01(-0.34%)
Mar 09, 2016
2.840
3.060
2.840
2.970
630,437
+0.16(+5.69%)
Mar 08, 2016
3.080
3.080
2.800
2.810
800,171
-0.29(-9.35%)
Mar 07, 2016
3.070
3.145
3.030
3.100
698,614
+0.01(+0.32%)
Mar 04, 2016
3.040
3.180
3.020
3.090
1,047,861
+0.05(+1.64%)
Mar 03, 2016
2.950
3.070
2.920
3.040
899,064
+0.10(+3.40%)
Mar 02, 2016
2.920
2.990
2.901
2.940
510,996
+0.01(+0.34%)
Mar 01, 2016
2.850
2.950
2.770
2.930
1,179,127
+0.11(+3.90%)
Feb 29, 2016
2.770
2.940
2.760
2.820
738,660
+0.01(+0.36%)
Feb 26, 2016
2.890
2.900
2.780
2.810
426,349
-0.08(-2.77%)
Feb 25, 2016
2.860
2.950
2.810
2.890
838,129
+0.05(+1.76%)
Feb 24, 2016
2.750
2.880
2.715
2.840
654,796
+0.09(+3.27%)
Feb 23, 2016
2.730
2.770
2.720
2.750
442,794
+0.02(+0.73%)
Feb 22, 2016
2.770
2.775
2.700
2.730
553,988
+0.01(+0.37%)
Feb 19, 2016
2.620
2.750
2.620
2.720
465,735
+0.09(+3.42%)
Feb 18, 2016
2.650
2.685
2.610
2.630
777,406
+0.00(+0.00%)
Feb 17, 2016
2.560
2.700
2.560
2.630
752,487
+0.10(+3.95%)
Feb 16, 2016
2.530
2.570
2.430
2.530
747,032
+0.03(+1.40%)
Feb 12, 2016
2.360
2.495
2.495
2.495
1,062,100
+0.15(+6.17%)
Feb 11, 2016
2.470
2.485
2.325
2.350
1,452,635
-0.13(-5.24%)
Feb 10, 2016
2.540
2.580
2.450
2.480
947,950
-0.04(-1.59%)
Feb 09, 2016
2.510
2.560
2.460
2.520
765,099
+0.01(+0.40%)
Feb 08, 2016
2.600
2.610
2.470
2.510
1,199,021
-0.08(-3.09%)
Feb 05, 2016
2.640
2.650
2.580
2.590
1,286,891
+0.01(+0.39%)
Feb 04, 2016
2.700
2.780
2.600
2.580
1,900,107
-0.10(-3.73%)
Feb 03, 2016
2.880
2.900
2.670
2.680
1,203,904
-0.19(-6.62%)
Feb 02, 2016
2.790
2.885
2.770
2.870
1,001,284
+0.05(+1.77%)
Feb 01, 2016
2.830
2.920
2.760
2.820
1,988,791
+0.06(+2.17%)
Jan 29, 2016
2.910
3.040
2.730
2.760
2,578,761
-0.14(-4.83%)
Jan 28, 2016
3.620
3.620
2.750
2.900
5,342,493
-1.02(-26.02%)
Jan 27, 2016
3.860
3.950
3.760
3.920
1,182,400
+0.07(+1.82%)
Jan 26, 2016
3.880
3.940
3.780
3.850
894,866
-0.01(-0.26%)
Jan 25, 2016
3.660
3.950
3.660
3.860
1,563,514
+0.16(+4.32%)
Jan 22, 2016
3.640
3.800
3.630
3.700
754,619
+0.13(+3.64%)
Jan 21, 2016
3.480
3.665
3.480
3.570
921,293
+0.11(+3.18%)
Jan 20, 2016
3.510
3.520
3.320
3.460
693,703
-0.07(-1.98%)
Jan 19, 2016
3.620
3.670
3.455
3.530
802,478
-0.07(-1.94%)
Jan 15, 2016
3.540
3.600
3.600
3.600
830,300
-0.11(-2.96%)
Jan 14, 2016
3.580
3.760
3.562
3.710
911,577
+0.16(+4.51%)
Jan 13, 2016
3.500
3.600
3.430
3.550
2,335,196
+0.07(+2.16%)
Jan 12, 2016
3.510
3.580
3.385
3.475
1,367,762
+0.02(+0.43%)
Jan 11, 2016
3.440
3.540
3.400
3.460
668,325
+0.00(+0.00%)
Jan 08, 2016
3.650
3.690
3.455
3.460
1,135,521
-0.18(-4.95%)
Jan 07, 2016
3.680
3.735
3.600
3.640
834,947
-0.12(-3.19%)
Jan 06, 2016
3.750
3.760
3.680
3.760
817,382
+0.00(+0.00%)
Jan 05, 2016
4.010
4.010
3.710
3.760
1,596,373
-0.23(-5.76%)
Jan 04, 2016
4.000
4.030
3.900
3.990
726,308
-0.09(-2.21%)
Dec 31, 2015
4.100
4.080
4.080
4.080
1,002,000
-0.06(-1.45%)
Dec 30, 2015
4.130
4.160
4.040
4.140
552,793
+0.00(+0.00%)
Dec 29, 2015
4.120
4.190
4.080
4.140
335,985
+0.04(+0.98%)
Dec 28, 2015
4.140
4.150
4.000
4.100
434,104
-0.04(-0.97%)
Dec 24, 2015
4.070
4.140
4.140
4.140
318,200
+0.11(+2.73%)
Dec 23, 2015
4.000
4.060
3.960
4.030
406,138
+0.04(+1.00%)
Dec 22, 2015
3.910
4.060
3.900
3.990
483,762
+0.06(+1.53%)
Dec 21, 2015
4.080
4.100
3.910
3.930
654,632
-0.15(-3.68%)
Dec 18, 2015
4.110
4.150
4.015
4.080
1,064,843
-0.06(-1.45%)
Dec 17, 2015
4.120
4.210
4.060
4.140
660,354
+0.02(+0.49%)
Dec 16, 2015
4.040
4.120
4.000
4.120
768,139
+0.11(+2.74%)
Dec 15, 2015
3.950
4.060
3.910
4.010
918,821
+0.06(+1.52%)
Dec 14, 2015
3.950
3.980
3.875
3.950
832,648
-0.04(-1.00%)
Dec 11, 2015
4.030
4.120
3.950
3.990
969,249
-0.11(-2.68%)
Dec 10, 2015
4.060
4.160
4.000
4.100
511,901
+0.00(+0.00%)
Dec 09, 2015
4.200
4.280
4.050
4.100
973,392
-0.16(-3.76%)
Dec 08, 2015
4.080
4.320
3.966
4.260
1,012,258
+0.15(+3.65%)
Dec 07, 2015
4.430
4.450
4.110
4.110
858,478
-0.31(-7.01%)
Dec 04, 2015
4.410
4.470
4.320
4.420
1,146,598
+0.01(+0.23%)
Dec 03, 2015
4.350
4.545
4.350
4.410
1,382,851
+0.06(+1.38%)
Dec 02, 2015
4.370
4.440
4.320
4.350
808,234
-0.04(-0.91%)
Dec 01, 2015
4.410
4.430
4.240
4.390
730,437
-0.03(-0.68%)
Nov 30, 2015
4.330
4.420
4.330
4.420
1,286,864
+0.08(+1.84%)
Nov 27, 2015
4.300
4.370
4.300
4.340
405,588
+0.01(+0.23%)
Nov 25, 2015
4.230
4.330
4.330
4.330
1,359,200
+0.08(+1.76%)
Nov 24, 2015
4.200
4.260
4.100
4.255
1,580,689
+0.06(+1.55%)
Nov 23, 2015
4.110
4.200
4.110
4.190
1,430,472
+0.05(+1.21%)
Nov 20, 2015
3.980
4.140
3.950
4.140
1,871,843
+0.14(+3.50%)
Nov 19, 2015
3.960
4.010
3.925
4.000
1,330,850
+0.04(+1.01%)
Nov 18, 2015
3.800
3.970
3.794
3.960
2,052,443
+0.13(+3.39%)
Nov 17, 2015
3.760
3.850
3.760
3.830
1,442,273
+0.04(+1.06%)
Nov 16, 2015
3.720
3.820
3.720
3.790
1,307,793
+0.03(+0.80%)
Nov 13, 2015
3.820
3.820
3.670
3.760
1,119,123
-0.03(-0.79%)
Nov 12, 2015
3.820
3.820
3.730
3.790
602,867
-0.04(-1.04%)
Nov 11, 2015
3.740
3.900
3.740
3.830
972,760
+0.07(+1.86%)
Nov 10, 2015
3.800
3.850
3.739
3.760
850,084
-0.08(-2.08%)
Nov 09, 2015
3.880
3.920
3.710
3.840
1,198,118
-0.07(-1.79%)
Nov 06, 2015
3.860
3.940
3.845
3.910
1,526,019
+0.04(+1.03%)
Nov 05, 2015
3.800
3.900
3.785
3.870
1,440,946
+0.06(+1.57%)
Nov 04, 2015
3.640
3.810
3.600
3.810
1,507,009
+0.15(+4.10%)
Nov 03, 2015
3.720
3.720
3.610
3.660
1,139,167
-0.06(-1.61%)
Nov 02, 2015
3.620
3.760
3.620
3.720
1,675,679
+0.13(+3.62%)
Oct 30, 2015
3.550
3.740
3.530
3.590
1,407,869
+0.14(+4.06%)
Oct 29, 2015
3.500
3.520
3.360
3.450
895,318
-0.09(-2.54%)
Oct 28, 2015
3.430
3.575
3.410
3.540
856,314
+0.09(+2.61%)
Oct 27, 2015
3.660
3.720
3.330
3.450
1,195,069
-0.25(-6.76%)
Oct 26, 2015
3.570
3.730
3.550
3.700
1,077,589
+0.11(+3.06%)
Oct 23, 2015
3.720
3.720
3.560
3.590
657,226
-0.11(-2.97%)
Oct 22, 2015
3.570
3.720
3.490
3.700
1,062,002
+0.14(+3.93%)
Oct 21, 2015
3.640
3.650
3.550
3.560
597,829
-0.04(-1.11%)
Oct 20, 2015
3.630
3.670
3.560
3.600
473,973
-0.01(-0.28%)
Oct 19, 2015
3.570
3.630
3.420
3.610
1,080,848
+0.04(+1.12%)
Oct 16, 2015
3.580
3.600
3.445
3.570
578,375
+0.01(+0.28%)
Oct 15, 2015
3.550
3.570
3.485
3.560
536,129
+0.03(+0.85%)
Oct 14, 2015
3.490
3.560
3.400
3.530
615,734
+0.04(+1.15%)
Oct 13, 2015
3.550
3.650
3.465
3.490
725,070
-0.08(-2.24%)
Oct 12, 2015
3.560
3.640
3.470
3.570
473,041
-0.06(-1.52%)
Oct 09, 2015
3.550
3.630
3.470
3.625
702,039
+0.08(+2.11%)
Oct 08, 2015
3.520
3.550
3.490
3.550
640,119
+0.02(+0.57%)
Oct 07, 2015
3.460
3.530
3.450
3.530
1,150,533
+0.06(+1.73%)
Oct 06, 2015
3.420
3.500
3.420
3.470
755,537
+0.03(+0.87%)
Oct 05, 2015
3.440
3.530
3.380
3.440
881,250
-0.03(-0.86%)
Oct 02, 2015
3.320
3.470
3.300
3.470
771,226
+0.13(+3.89%)
Oct 01, 2015
3.390
3.410
3.300
3.340
413,031
-0.02(-0.60%)
Sep 30, 2015
3.350
3.420
3.320
3.360
665,424
+0.02(+0.60%)
Sep 29, 2015
3.260
3.400
3.220
3.340
553,997
+0.08(+2.45%)
Sep 28, 2015
3.280
3.310
3.190
3.260
538,545
-0.01(-0.31%)
Sep 25, 2015
3.390
3.400
3.240
3.270
554,092
-0.06(-1.80%)
Sep 24, 2015
3.450
3.450
3.320
3.330
713,488
-0.16(-4.58%)
Sep 23, 2015
3.350
3.495
3.250
3.490
978,364
+0.16(+4.80%)
Sep 22, 2015
3.400
3.490
3.320
3.330
743,030
-0.08(-2.35%)
Sep 21, 2015
3.430
3.550
3.390
3.410
1,340,509
+0.02(+0.44%)
Sep 18, 2015
3.420
3.510
3.370
3.395
794,138
-0.06(-1.88%)
Sep 17, 2015
3.440
3.545
3.415
3.460
1,129,249
+0.02(+0.58%)
Sep 16, 2015
3.540
3.560
3.430
3.440
720,909
-0.06(-1.71%)
Sep 15, 2015
3.500
3.610
3.450
3.500
1,515,784
-0.06(-1.69%)
Sep 14, 2015
3.340
3.660
3.330
3.560
2,829,561
+0.26(+7.88%)
Sep 11, 2015
3.260
3.390
3.260
3.300
1,524,494
-0.03(-0.90%)
Sep 10, 2015
3.300
3.470
3.250
3.330
2,165,465
+0.14(+4.39%)
Sep 09, 2015
3.210
3.210
3.130
3.190
508,469
+0.03(+0.95%)
Sep 08, 2015
3.160
3.200
3.120
3.160
962,308
+0.03(+0.96%)
Sep 04, 2015
3.160
3.130
3.130
3.130
363,000
-0.06(-1.88%)
Sep 03, 2015
3.130
3.240
3.080
3.190
1,024,356
+0.09(+2.90%)
Sep 02, 2015
2.950
3.100
2.920
3.100
873,949
+0.17(+5.80%)
Sep 01, 2015
3.090
3.090
2.920
2.930
867,764
-0.07(-2.33%)
Aug 31, 2015
2.910
3.050
2.820
3.000
1,515,152
+0.20(+7.14%)
Aug 28, 2015
2.730
2.840
2.730
2.800
628,269
+0.05(+1.82%)
Aug 27, 2015
2.720
2.855
2.700
2.750
833,386
+0.07(+2.61%)
Aug 26, 2015
2.730
2.820
2.655
2.680
767,038
+0.00(+0.00%)
Aug 25, 2015
2.830
2.840
2.670
2.680
687,919
-0.12(-4.29%)
Aug 24, 2015
2.540
2.900
2.270
2.800
1,026,755
-0.05(-1.75%)
Aug 21, 2015
2.810
2.990
2.810
2.850
966,686
-0.01(-0.35%)
Aug 20, 2015
3.010
3.020
2.860
2.860
862,753
-0.08(-2.72%)
Aug 19, 2015
3.070
3.070
2.870
2.940
665,180
-0.07(-2.33%)
Aug 18, 2015
3.000
3.050
2.930
3.010
743,715
+0.03(+1.01%)
Aug 17, 2015
2.900
3.050
2.870
2.980
773,684
+0.05(+1.71%)
Aug 14, 2015
2.830
2.990
2.830
2.930
652,647
+0.07(+2.45%)
Aug 13, 2015
2.760
2.874
2.760
2.860
683,048
+0.07(+2.51%)
Aug 12, 2015
2.810
2.850
2.750
2.790
665,000
-0.06(-2.11%)
Aug 11, 2015
2.830
2.900
2.763
2.850
837,212
+0.02(+0.71%)
Aug 10, 2015
2.800
2.880
2.710
2.830
1,729,359
+0.00(+0.00%)
Aug 07, 2015
2.500
2.870
2.500
2.830
2,382,302
+0.29(+11.42%)
Aug 06, 2015
2.750
2.770
2.500
2.540
2,870,167
+0.21(+9.01%)
Aug 05, 2015
2.250
2.330
2.180
2.330
1,571,943
+0.08(+3.56%)
Aug 04, 2015
2.190
2.290
2.180
2.250
919,456
+0.04(+1.81%)
Aug 03, 2015
2.310
2.320
2.170
2.210
942,866
-0.11(-4.74%)
Jul 31, 2015
2.350
2.370
2.260
2.320
734,761
-0.03(-1.28%)
Jul 30, 2015
2.210
2.360
2.200
2.350
912,765
+0.12(+5.38%)
Jul 29, 2015
2.150
2.250
2.140
2.230
614,735
+0.10(+4.69%)
Jul 28, 2015
2.200
2.260
2.120
2.130
868,473
-0.05(-2.29%)
Jul 27, 2015
2.180
2.210
2.105
2.180
568,681
+0.01(+0.46%)
Jul 24, 2015
2.240
2.270
2.160
2.170
1,228,946
-0.08(-3.56%)
Jul 23, 2015
2.230
2.260
2.200
2.250
970,652
+0.02(+0.90%)
Jul 22, 2015
2.250
2.250
2.190
2.230
494,192
-0.02(-0.89%)
Jul 21, 2015
2.290
2.310
2.240
2.250
702,766
-0.05(-2.17%)
Jul 20, 2015
2.360
2.360
2.280
2.300
901,174
-0.01(-0.43%)
Jul 17, 2015
2.290
2.360
2.260
2.310
761,116
+0.03(+1.32%)
Jul 16, 2015
2.370
2.450
2.260
2.280
683,827
-0.08(-3.39%)
Jul 15, 2015
2.390
2.410
2.330
2.360
478,528
-0.04(-1.67%)
Jul 14, 2015
2.350
2.410
2.320
2.400
1,011,707
+0.07(+3.00%)
Jul 13, 2015
2.320
2.370
2.310
2.330
658,560
+0.03(+1.30%)
Jul 10, 2015
2.340
2.410
2.290
2.300
1,028,305
+0.00(+0.00%)
Jul 09, 2015
2.400
2.410
2.290
2.300
1,005,176
-0.06(-2.54%)
Jul 08, 2015
2.440
2.440
2.350
2.360
776,563
-0.09(-3.67%)
Jul 07, 2015
2.490
2.490
2.350
2.450
1,082,986
-0.03(-1.21%)
Jul 06, 2015
2.580
2.600
2.430
2.480
3,121,918
-0.11(-4.25%)
Jul 02, 2015
2.610
2.590
2.590
2.590
504,900
-0.01(-0.38%)
Jul 01, 2015
2.740
2.740
2.560
2.600
1,854,436
-0.09(-3.35%)
Jun 30, 2015
2.660
2.740
2.630
2.690
1,091,698
+0.04(+1.51%)
Jun 29, 2015
2.710
2.780
2.650
2.650
691,023
-0.11(-3.99%)
Jun 26, 2015
2.790
2.800
2.640
2.760
2,294,217
-0.01(-0.36%)
Jun 25, 2015
2.790
2.850
2.750
2.770
724,440
+0.00(+0.00%)
Jun 24, 2015
2.820
2.870
2.760
2.770
843,388
-0.08(-2.81%)
Jun 23, 2015
2.860
2.880
2.810
2.850
593,271
+0.01(+0.35%)
Jun 22, 2015
2.910
2.945
2.830
2.840
709,449
-0.08(-2.74%)
Jun 19, 2015
2.920
2.940
2.880
2.920
890,078
+0.01(+0.34%)
Jun 18, 2015
2.970
2.980
2.903
2.910
470,841
-0.04(-1.36%)
Jun 17, 2015
3.040
3.040
2.870
2.950
527,903
-0.06(-1.99%)
Jun 16, 2015
2.850
3.020
2.820
3.010
510,162
+0.14(+4.88%)
Jun 15, 2015
2.910
2.920
2.800
2.870
921,877
-0.08(-2.71%)
Jun 12, 2015
2.810
3.100
2.800
2.950
1,539,247
+0.12(+4.24%)
Jun 11, 2015
2.650
2.875
2.650
2.830
1,130,596
+0.16(+5.99%)
Jun 10, 2015
2.620
2.700
2.620
2.670
379,626
+0.06(+2.30%)
Jun 09, 2015
2.600
2.640
2.550
2.610
695,579
+0.00(+0.00%)
Jun 08, 2015
2.610
2.665
2.570
2.610
502,503
-0.03(-1.14%)
Jun 05, 2015
2.590
2.640
2.510
2.640
530,193
+0.06(+2.33%)
Jun 04, 2015
2.760
2.780
2.570
2.580
728,062
-0.21(-7.69%)
Jun 03, 2015
2.720
2.835
2.700
2.795
1,003,326
+0.10(+3.71%)
Jun 02, 2015
2.650
2.780
2.600
2.695
687,381
+0.04(+1.70%)
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.