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
Salem Media Grp Inc
(NQ:
SALM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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 29, 2015
3.391
3.412
3.253
3.391
127,759
+0.00(+0.00%)
May 28, 2015
3.369
3.433
3.362
3.391
64,378
-0.01(-0.42%)
May 27, 2015
3.427
3.427
3.354
3.405
36,442
-0.01(-0.21%)
May 26, 2015
3.455
3.455
3.318
3.412
68,304
-0.02(-0.63%)
May 22, 2015
3.391
3.434
3.434
3.434
51,844
+0.05(+1.49%)
May 21, 2015
3.506
3.536
3.369
3.383
31,816
-0.10(-2.90%)
May 20, 2015
3.585
3.585
3.427
3.484
34,432
-0.05(-1.43%)
May 19, 2015
3.578
3.607
3.484
3.535
44,200
-0.04(-1.21%)
May 18, 2015
3.499
3.607
3.427
3.578
84,895
+0.15(+4.42%)
May 15, 2015
3.398
3.552
3.340
3.427
30,523
+0.04(+1.28%)
May 14, 2015
3.369
3.484
3.318
3.383
43,747
+0.04(+1.30%)
May 13, 2015
3.455
3.513
3.297
3.340
28,005
-0.06(-1.91%)
May 12, 2015
3.484
3.541
3.391
3.405
41,779
-0.09(-2.68%)
May 11, 2015
3.564
3.577
3.463
3.499
42,602
-0.06(-1.82%)
May 08, 2015
3.477
3.614
3.441
3.564
75,189
+0.16(+4.66%)
May 07, 2015
3.282
3.470
3.253
3.405
77,040
+0.14(+4.19%)
May 06, 2015
3.369
3.376
3.160
3.268
91,741
-0.07(-2.16%)
May 05, 2015
3.499
3.535
3.304
3.340
120,979
-0.16(-4.54%)
May 04, 2015
3.629
3.672
3.484
3.499
98,035
-0.12(-3.19%)
May 01, 2015
3.585
3.665
3.571
3.614
86,727
+0.09(+2.66%)
Apr 30, 2015
3.795
3.823
3.448
3.520
172,562
-0.29(-7.58%)
Apr 29, 2015
3.852
3.859
3.787
3.809
18,909
-0.06(-1.68%)
Apr 28, 2015
3.744
3.888
3.744
3.874
68,027
+0.14(+3.87%)
Apr 27, 2015
3.787
3.845
3.585
3.730
155,142
-0.02(-0.58%)
Apr 24, 2015
3.874
3.874
3.751
3.751
32,617
-0.09(-2.44%)
Apr 23, 2015
3.867
3.909
3.823
3.845
45,739
-0.07(-1.84%)
Apr 22, 2015
3.917
3.960
3.823
3.917
36,137
+0.02(+0.56%)
Apr 21, 2015
4.004
4.004
3.730
3.896
47,792
-0.05(-1.28%)
Apr 20, 2015
3.881
4.029
3.846
3.946
53,263
+0.06(+1.48%)
Apr 17, 2015
4.076
4.092
3.888
3.888
54,156
-0.21(-5.11%)
Apr 16, 2015
4.054
4.134
4.040
4.097
34,416
-0.01(-0.35%)
Apr 15, 2015
4.235
4.235
4.076
4.112
56,682
-0.09(-2.23%)
Apr 14, 2015
4.220
4.235
4.184
4.206
24,023
-0.01(-0.17%)
Apr 13, 2015
4.328
4.364
4.191
4.213
38,847
-0.12(-2.83%)
Apr 10, 2015
4.408
4.408
4.328
4.336
16,994
-0.04(-0.83%)
Apr 09, 2015
4.415
4.458
4.328
4.372
39,085
-0.06(-1.46%)
Apr 08, 2015
4.429
4.480
4.386
4.437
16,541
-0.01(-0.16%)
Apr 07, 2015
4.494
4.509
4.437
4.444
9,800
-0.09(-1.91%)
Apr 06, 2015
4.509
4.530
4.487
4.530
34,267
+0.04(+0.80%)
Apr 02, 2015
4.574
4.494
4.494
4.494
24,813
-0.10(-2.20%)
Apr 01, 2015
4.444
4.631
4.386
4.595
19,120
+0.15(+3.41%)
Mar 31, 2015
4.480
4.480
4.372
4.444
18,343
-0.03(-0.65%)
Mar 30, 2015
4.437
4.509
4.393
4.473
20,335
+0.09(+1.97%)
Mar 27, 2015
4.379
4.437
4.314
4.386
24,771
+0.04(+0.83%)
Mar 26, 2015
4.328
4.408
4.292
4.350
19,576
+0.05(+1.17%)
Mar 25, 2015
4.307
4.689
4.292
4.299
26,638
-0.01(-0.33%)
Mar 24, 2015
4.242
4.343
4.206
4.314
19,167
+0.05(+1.18%)
Mar 23, 2015
4.061
4.292
3.982
4.263
49,031
+0.20(+4.97%)
Mar 20, 2015
4.292
4.328
4.047
4.061
72,173
-0.19(-4.58%)
Mar 19, 2015
4.372
4.379
4.220
4.256
50,168
-0.09(-1.99%)
Mar 18, 2015
4.069
4.407
4.047
4.343
76,598
+0.24(+5.80%)
Mar 17, 2015
4.112
4.147
3.968
4.105
58,076
-0.08(-1.90%)
Mar 16, 2015
4.487
4.545
4.108
4.184
62,290
-0.30(-6.75%)
Mar 13, 2015
4.581
4.581
4.458
4.487
62,935
-0.09(-1.97%)
Mar 12, 2015
4.634
4.734
4.542
4.577
42,310
+0.00(+0.00%)
Mar 11, 2015
5.070
5.070
4.456
4.577
175,040
-0.53(-10.35%)
Mar 10, 2015
5.220
5.320
5.063
5.106
19,895
-0.16(-2.98%)
Mar 09, 2015
5.248
5.356
5.248
5.263
22,717
+0.01(+0.14%)
Mar 06, 2015
5.148
5.327
5.148
5.256
25,087
+0.09(+1.66%)
Mar 05, 2015
5.170
5.227
5.106
5.170
11,439
-0.01(-0.28%)
Mar 04, 2015
5.220
5.266
5.177
5.184
9,903
-0.04(-0.82%)
Mar 03, 2015
5.270
5.313
5.227
5.227
32,243
-0.09(-1.61%)
Mar 02, 2015
5.284
5.341
5.270
5.313
14,875
+0.02(+0.41%)
Feb 27, 2015
5.306
5.352
5.291
5.291
18,195
-0.04(-0.67%)
Feb 26, 2015
5.313
5.356
5.291
5.327
21,934
+0.00(+0.00%)
Feb 25, 2015
5.256
5.356
5.206
5.327
53,725
+0.06(+1.08%)
Feb 24, 2015
5.184
5.334
5.163
5.270
39,691
+0.08(+1.51%)
Feb 23, 2015
5.263
5.263
5.156
5.191
18,285
-0.07(-1.36%)
Feb 20, 2015
5.291
5.348
5.263
5.263
14,114
-0.02(-0.41%)
Feb 19, 2015
5.154
5.306
5.127
5.284
16,438
+0.09(+1.65%)
Feb 18, 2015
5.348
5.348
5.077
5.198
29,013
-0.06(-1.09%)
Feb 17, 2015
4.977
5.291
4.977
5.256
37,041
+0.26(+5.29%)
Feb 13, 2015
5.148
4.991
4.991
4.991
48,454
-0.14(-2.65%)
Feb 12, 2015
4.920
5.191
4.906
5.127
23,893
+0.24(+4.82%)
Feb 11, 2015
4.920
4.920
4.770
4.891
81,575
-0.03(-0.58%)
Feb 10, 2015
4.970
4.999
4.764
4.920
57,834
+0.01(+0.29%)
Feb 09, 2015
5.070
5.127
4.877
4.906
63,675
-0.16(-3.24%)
Feb 06, 2015
5.277
5.391
4.991
5.070
55,943
-0.21(-3.92%)
Feb 05, 2015
5.191
5.341
5.141
5.277
71,565
+0.12(+2.35%)
Feb 04, 2015
5.120
5.248
5.120
5.156
19,422
+0.00(+0.00%)
Feb 03, 2015
5.070
5.177
5.048
5.156
36,126
+0.12(+2.41%)
Feb 02, 2015
4.999
5.063
4.834
5.034
52,958
+0.06(+1.15%)
Jan 30, 2015
5.027
5.027
5.027
4.977
66,659
-0.09(-1.69%)
Jan 29, 2015
5.020
5.063
4.899
5.063
56,705
+0.06(+1.29%)
Jan 28, 2015
5.170
5.170
4.999
4.999
15,851
-0.17(-3.31%)
Jan 27, 2015
5.227
5.248
5.170
5.170
14,302
-0.02(-0.41%)
Jan 26, 2015
5.191
5.234
5.095
5.191
42,076
-0.06(-1.09%)
Jan 23, 2015
5.156
5.363
5.156
5.248
53,691
+0.04(+0.68%)
Jan 22, 2015
5.134
5.263
5.034
5.213
137,656
+0.08(+1.53%)
Jan 21, 2015
5.291
5.341
5.106
5.134
19,132
-0.14(-2.57%)
Jan 20, 2015
5.384
5.420
5.256
5.270
26,760
-0.19(-3.53%)
Jan 16, 2015
5.241
5.484
5.227
5.463
38,738
+0.20(+3.80%)
Jan 15, 2015
5.356
5.406
5.191
5.263
22,978
-0.15(-2.77%)
Jan 14, 2015
5.491
5.491
5.413
5.413
9,823
-0.12(-2.19%)
Jan 13, 2015
5.605
5.641
5.520
5.534
73,456
-0.01(-0.26%)
Jan 12, 2015
5.563
5.620
5.541
5.548
46,164
-0.01(-0.13%)
Jan 09, 2015
5.605
5.639
5.506
5.555
77,384
-0.01(-0.26%)
Jan 08, 2015
5.534
5.691
5.534
5.570
32,541
+0.10(+1.83%)
Jan 07, 2015
5.377
5.537
5.377
5.470
25,003
+0.14(+2.68%)
Jan 06, 2015
5.391
5.391
5.098
5.327
40,959
-0.04(-0.67%)
Jan 05, 2015
5.563
5.563
5.348
5.363
41,411
-0.20(-3.59%)
Jan 02, 2015
5.591
5.591
5.463
5.563
11,302
-0.02(-0.38%)
Dec 31, 2014
5.598
5.584
5.584
5.584
36,270
-0.01(-0.26%)
Dec 30, 2014
5.598
5.663
5.560
5.598
58,757
-0.02(-0.38%)
Dec 29, 2014
5.620
5.710
5.555
5.620
92,841
+0.00(+0.00%)
Dec 26, 2014
5.563
5.641
5.563
5.620
11,804
+0.10(+1.81%)
Dec 24, 2014
5.605
5.520
5.520
5.520
10,503
-0.04(-0.77%)
Dec 23, 2014
5.698
5.713
5.506
5.563
33,957
-0.09(-1.64%)
Dec 22, 2014
5.627
5.684
5.627
5.655
35,724
+0.04(+0.76%)
Dec 19, 2014
5.684
5.684
5.498
5.613
191,047
-0.01(-0.13%)
Dec 18, 2014
5.641
5.698
5.584
5.620
41,644
+0.01(+0.25%)
Dec 17, 2014
5.434
5.677
5.434
5.605
47,243
+0.13(+2.35%)
Dec 16, 2014
5.327
5.570
5.313
5.477
34,111
+0.18(+3.37%)
Dec 15, 2014
5.527
5.573
5.291
5.298
39,953
-0.23(-4.13%)
Dec 12, 2014
5.441
5.670
5.441
5.527
30,940
-0.01(-0.13%)
Dec 11, 2014
5.506
5.677
5.470
5.534
36,599
+0.06(+1.11%)
Dec 10, 2014
5.601
5.611
5.438
5.473
83,940
-0.12(-2.15%)
Dec 09, 2014
5.473
5.665
5.388
5.594
35,101
+0.11(+1.94%)
Dec 08, 2014
5.546
5.580
5.480
5.488
28,858
-0.09(-1.65%)
Dec 05, 2014
5.565
5.665
5.516
5.580
37,918
+0.01(+0.25%)
Dec 04, 2014
5.495
5.665
5.452
5.565
25,681
-0.01(-0.13%)
Dec 03, 2014
5.636
5.665
5.495
5.572
36,218
-0.03(-0.51%)
Dec 02, 2014
5.381
5.622
5.381
5.601
37,727
+0.19(+3.53%)
Dec 01, 2014
5.523
5.523
5.410
5.410
20,577
-0.16(-2.80%)
Nov 28, 2014
5.636
5.665
5.530
5.565
15,748
-0.09(-1.63%)
Nov 26, 2014
5.714
5.657
5.657
5.657
53,525
-0.01(-0.12%)
Nov 25, 2014
5.629
5.686
5.615
5.665
31,006
+0.00(+0.00%)
Nov 24, 2014
5.452
5.707
5.452
5.665
53,894
+0.18(+3.23%)
Nov 21, 2014
5.771
5.771
5.410
5.488
60,313
-0.18(-3.25%)
Nov 20, 2014
5.572
5.707
5.530
5.672
51,486
+0.11(+1.91%)
Nov 19, 2014
5.650
5.693
5.488
5.565
127,641
-0.10(-1.75%)
Nov 18, 2014
5.657
5.750
5.509
5.665
169,436
+0.05(+0.88%)
Nov 17, 2014
5.792
5.792
5.565
5.615
47,799
-0.13(-2.22%)
Nov 14, 2014
5.827
5.859
5.742
5.742
23,677
-0.06(-0.98%)
Nov 13, 2014
5.657
5.820
5.565
5.799
36,317
+0.12(+2.12%)
Nov 12, 2014
5.509
5.693
5.459
5.679
190,043
+0.10(+1.78%)
Nov 11, 2014
5.558
5.665
5.360
5.580
60,354
-0.08(-1.38%)
Nov 10, 2014
7.789
7.789
5.551
5.657
60,320
-0.08(-1.36%)
Nov 07, 2014
5.693
5.750
5.665
5.735
29,557
+0.07(+1.25%)
Nov 06, 2014
5.509
5.735
5.509
5.665
73,487
+0.01(+0.13%)
Nov 05, 2014
5.629
5.700
5.374
5.657
22,165
+0.16(+2.83%)
Nov 04, 2014
5.303
5.611
5.240
5.502
58,444
+0.14(+2.64%)
Nov 03, 2014
5.833
5.833
5.275
5.360
61,140
-0.10(-1.82%)
Oct 31, 2014
5.289
5.523
5.183
5.459
58,316
+0.26(+5.04%)
Oct 30, 2014
5.148
5.240
4.893
5.197
58,817
+0.01(+0.27%)
Oct 29, 2014
5.261
5.289
5.169
5.183
27,079
-0.06(-1.08%)
Oct 28, 2014
4.956
5.296
4.914
5.240
37,446
+0.28(+5.71%)
Oct 27, 2014
4.971
5.020
4.985
4.956
179,303
-0.03(-0.57%)
Oct 24, 2014
5.049
5.112
4.956
4.985
20,411
-0.04(-0.84%)
Oct 23, 2014
5.020
5.049
4.999
5.027
33,791
+0.04(+0.71%)
Oct 22, 2014
5.084
5.098
4.956
4.992
43,639
-0.11(-2.08%)
Oct 21, 2014
5.098
5.144
5.034
5.098
32,616
+0.01(+0.14%)
Oct 20, 2014
5.141
5.155
4.979
5.091
26,104
-0.03(-0.55%)
Oct 17, 2014
5.452
5.452
5.098
5.119
71,478
-0.24(-4.49%)
Oct 16, 2014
4.886
5.410
4.886
5.360
48,509
+0.42(+8.45%)
Oct 15, 2014
4.949
4.985
4.886
4.942
82,134
-0.06(-1.27%)
Oct 14, 2014
4.956
5.169
4.907
5.006
33,841
+0.06(+1.29%)
Oct 13, 2014
4.914
5.020
4.914
4.942
72,755
-0.03(-0.57%)
Oct 10, 2014
5.056
5.121
4.956
4.971
64,342
-0.13(-2.50%)
Oct 09, 2014
5.339
5.339
5.077
5.098
22,870
-0.27(-5.01%)
Oct 08, 2014
5.339
5.406
5.275
5.367
40,226
+0.03(+0.53%)
Oct 07, 2014
5.381
5.497
5.339
5.339
33,556
-0.05(-0.92%)
Oct 06, 2014
5.438
5.509
5.388
5.388
11,535
-0.03(-0.52%)
Oct 03, 2014
5.480
5.587
5.388
5.417
38,307
-0.01(-0.13%)
Oct 02, 2014
5.424
5.480
5.233
5.424
63,996
+0.01(+0.26%)
Oct 01, 2014
5.403
5.473
5.218
5.410
73,713
+0.02(+0.39%)
Sep 30, 2014
5.339
5.445
5.282
5.388
55,861
+0.02(+0.46%)
Sep 29, 2014
5.296
5.401
5.181
5.364
59,618
-0.01(-0.20%)
Sep 26, 2014
5.367
5.490
5.367
5.374
16,098
-0.03(-0.52%)
Sep 25, 2014
5.211
5.549
5.141
5.403
55,496
+0.16(+3.11%)
Sep 24, 2014
5.211
5.247
5.122
5.240
49,498
-0.02(-0.40%)
Sep 23, 2014
5.417
5.438
5.240
5.261
47,965
-0.14(-2.62%)
Sep 22, 2014
5.360
5.445
5.211
5.403
75,265
+0.01(+0.13%)
Sep 19, 2014
5.537
5.572
5.346
5.395
123,711
-0.13(-2.31%)
Sep 18, 2014
5.636
5.686
5.502
5.523
41,046
-0.07(-1.27%)
Sep 17, 2014
5.516
5.608
5.438
5.594
34,260
+0.08(+1.54%)
Sep 16, 2014
5.558
5.601
5.509
5.509
17,947
-0.04(-0.77%)
Sep 15, 2014
5.580
5.693
5.537
5.551
13,737
-0.06(-1.01%)
Sep 12, 2014
5.516
5.629
5.516
5.608
53,876
+0.12(+2.23%)
Sep 11, 2014
5.598
5.681
5.458
5.486
24,152
-0.11(-1.88%)
Sep 10, 2014
5.515
5.605
5.486
5.591
25,949
+0.03(+0.51%)
Sep 09, 2014
5.521
5.584
5.493
5.563
48,395
+0.06(+1.15%)
Sep 08, 2014
5.444
5.570
5.416
5.500
58,284
+0.02(+0.38%)
Sep 05, 2014
5.521
5.570
5.451
5.479
15,435
-0.04(-0.64%)
Sep 04, 2014
5.612
5.619
5.373
5.514
57,798
-0.07(-1.26%)
Sep 03, 2014
5.928
5.928
5.535
5.584
108,647
-0.03(-0.50%)
Sep 02, 2014
5.809
5.809
5.591
5.612
43,137
-0.21(-3.62%)
Aug 29, 2014
5.633
5.823
5.823
5.823
100,227
+0.14(+2.47%)
Aug 28, 2014
5.725
5.760
5.654
5.682
21,356
-0.11(-1.82%)
Aug 27, 2014
5.830
5.851
5.718
5.788
12,821
-0.06(-1.08%)
Aug 26, 2014
5.795
5.851
5.795
5.851
14,179
+0.02(+0.36%)
Aug 25, 2014
5.788
5.851
5.781
5.830
16,316
+0.05(+0.85%)
Aug 22, 2014
5.816
5.834
5.760
5.781
14,747
-0.02(-0.36%)
Aug 21, 2014
5.598
5.823
5.598
5.802
32,877
+0.15(+2.74%)
Aug 20, 2014
5.809
5.809
5.640
5.647
13,419
-0.18(-3.02%)
Aug 19, 2014
5.802
5.844
5.732
5.823
45,505
+0.01(+0.12%)
Aug 18, 2014
5.900
5.900
5.556
5.816
93,544
-0.04(-0.72%)
Aug 15, 2014
5.865
5.928
5.802
5.858
33,788
+0.02(+0.36%)
Aug 14, 2014
5.746
5.865
5.675
5.837
40,801
+0.13(+2.21%)
Aug 13, 2014
5.626
5.626
5.626
5.711
35,802
+0.04(+0.62%)
Aug 12, 2014
5.851
5.963
5.650
5.675
45,637
-0.17(-2.88%)
Aug 11, 2014
5.977
5.977
5.675
5.844
70,999
+0.07(+1.22%)
Aug 08, 2014
4.362
5.833
3.540
5.774
228,596
-0.29(-4.75%)
Aug 07, 2014
6.013
6.111
5.998
6.062
55,698
+0.09(+1.53%)
Aug 06, 2014
5.999
6.125
5.921
5.970
37,347
-0.07(-1.16%)
Aug 05, 2014
6.188
6.237
5.991
6.041
25,959
-0.20(-3.26%)
Aug 04, 2014
6.230
6.406
6.118
6.244
48,383
+0.02(+0.34%)
Aug 01, 2014
6.146
6.265
6.006
6.223
38,072
+0.11(+1.72%)
Jul 31, 2014
6.230
6.244
6.013
6.118
29,097
-0.20(-3.11%)
Jul 30, 2014
6.202
6.350
6.083
6.315
31,765
+0.15(+2.51%)
Jul 29, 2014
6.371
6.371
6.118
6.160
21,177
-0.17(-2.66%)
Jul 28, 2014
6.244
6.399
6.076
6.329
72,962
+0.12(+1.92%)
Jul 25, 2014
6.237
6.322
6.160
6.209
38,361
-0.12(-1.89%)
Jul 24, 2014
6.567
6.645
6.315
6.329
11,818
-0.25(-3.84%)
Jul 23, 2014
6.743
6.813
6.582
6.582
20,493
-0.13(-1.99%)
Jul 22, 2014
6.736
6.764
6.690
6.715
17,129
+0.01(+0.10%)
Jul 21, 2014
6.427
6.806
6.322
6.708
50,681
+0.21(+3.19%)
Jul 18, 2014
6.462
6.617
6.455
6.501
30,755
+0.02(+0.27%)
Jul 17, 2014
6.708
6.834
6.455
6.483
23,245
-0.30(-4.35%)
Jul 16, 2014
6.820
6.862
6.603
6.778
42,226
+0.03(+0.42%)
Jul 15, 2014
6.848
6.905
6.729
6.750
35,518
-0.09(-1.33%)
Jul 14, 2014
6.610
6.848
6.476
6.841
40,082
+0.27(+4.17%)
Jul 11, 2014
6.652
6.666
6.441
6.567
35,482
-0.12(-1.79%)
Jul 10, 2014
6.589
6.711
6.582
6.687
30,819
+0.01(+0.21%)
Jul 09, 2014
6.701
6.784
6.617
6.673
28,704
-0.02(-0.31%)
Jul 08, 2014
6.715
6.799
6.652
6.694
23,149
+0.00(+0.00%)
Jul 07, 2014
6.785
6.813
6.694
6.694
29,957
-0.13(-1.95%)
Jul 03, 2014
6.764
6.827
6.827
6.827
12,955
+0.08(+1.14%)
Jul 02, 2014
6.757
6.834
6.750
6.750
40,999
+0.04(+0.52%)
Jul 01, 2014
6.673
6.813
6.624
6.715
62,743
+0.07(+1.06%)
Jun 30, 2014
6.666
6.666
6.560
6.645
36,437
-0.02(-0.32%)
Jun 27, 2014
6.553
6.673
6.553
6.666
96,364
+0.06(+0.85%)
Jun 26, 2014
6.567
6.645
6.532
6.610
26,494
-0.01(-0.11%)
Jun 25, 2014
6.413
6.624
6.413
6.617
39,272
+0.15(+2.28%)
Jun 24, 2014
6.553
6.652
6.381
6.469
72,864
-0.15(-2.23%)
Jun 23, 2014
6.539
6.638
6.518
6.617
28,403
+0.05(+0.75%)
Jun 20, 2014
6.518
6.666
6.427
6.567
84,635
+0.10(+1.52%)
Jun 19, 2014
6.610
6.610
6.427
6.469
27,077
-0.09(-1.39%)
Jun 18, 2014
6.181
6.574
6.181
6.560
59,233
+0.37(+5.90%)
Jun 17, 2014
6.139
6.279
6.139
6.195
55,842
+0.07(+1.15%)
Jun 16, 2014
6.097
6.265
6.097
6.125
28,251
+0.04(+0.69%)
Jun 13, 2014
6.202
6.202
6.041
6.083
11,053
-0.13(-2.15%)
Jun 12, 2014
5.984
6.223
5.857
6.216
62,622
+0.18(+3.03%)
Jun 11, 2014
6.327
6.348
5.929
6.034
37,966
-0.30(-4.74%)
Jun 10, 2014
6.341
6.375
6.292
6.334
14,423
+0.35(+5.83%)
Jun 06, 2014
5.992
5.992
5.679
5.985
44,015
+0.04(+0.70%)
Jun 05, 2014
5.873
5.978
5.831
5.943
19,015
+0.09(+1.61%)
Jun 04, 2014
5.859
5.915
5.803
5.849
24,960
-0.05(-0.89%)
Jun 03, 2014
5.894
5.964
5.859
5.901
33,855
+0.01(+0.24%)
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.