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
Crown Crafts Inc
(NQ:
CRWS
)
5.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2017
4.751
4.751
4.688
4.688
12,224
-0.06(-1.31%)
May 30, 2017
4.813
4.813
4.751
4.751
13,802
-0.03(-0.65%)
May 26, 2017
4.813
4.844
4.751
4.782
11,845
+0.03(+0.65%)
May 25, 2017
4.845
4.875
4.751
4.751
19,734
-0.03(-0.65%)
May 24, 2017
4.782
4.802
4.733
4.782
12,159
+0.00(+0.07%)
May 23, 2017
4.813
4.814
4.751
4.779
8,724
-0.00(-0.07%)
May 22, 2017
4.688
4.797
4.688
4.782
32,544
+0.06(+1.32%)
May 19, 2017
4.688
4.720
4.688
4.720
15,502
+0.02(+0.33%)
May 18, 2017
4.720
4.751
4.704
4.704
7,130
+0.02(+0.33%)
May 17, 2017
4.875
4.875
4.688
4.688
18,137
-0.09(-1.95%)
May 16, 2017
4.879
4.937
4.782
4.782
22,811
-0.06(-1.28%)
May 15, 2017
4.906
4.906
4.754
4.844
26,618
-0.06(-1.27%)
May 12, 2017
4.999
4.999
4.906
4.906
7,573
-0.03(-0.63%)
May 11, 2017
4.937
4.999
4.890
4.937
17,456
+0.05(+0.99%)
May 10, 2017
4.968
4.968
4.875
4.888
6,576
-0.05(-0.98%)
May 09, 2017
4.844
4.999
4.844
4.937
28,657
+0.09(+1.92%)
May 08, 2017
4.813
4.937
4.813
4.844
5,674
-0.03(-0.64%)
May 05, 2017
4.720
4.906
4.720
4.875
25,586
+0.16(+3.29%)
May 04, 2017
4.688
4.751
4.688
4.720
6,549
+0.00(+0.00%)
May 03, 2017
4.688
4.751
4.688
4.720
7,096
+0.00(+0.00%)
May 02, 2017
4.688
4.782
4.688
4.720
33,200
+0.03(+0.66%)
May 01, 2017
4.813
4.813
4.688
4.688
26,842
-0.16(-3.21%)
Apr 28, 2017
4.875
4.906
4.782
4.844
16,600
+0.00(+0.00%)
Apr 27, 2017
4.813
4.906
4.709
4.844
24,103
+0.03(+0.65%)
Apr 26, 2017
4.751
4.813
4.720
4.813
20,496
+0.06(+1.31%)
Apr 25, 2017
4.813
4.813
4.720
4.751
22,520
-0.09(-1.92%)
Apr 24, 2017
4.937
4.968
4.781
4.844
18,853
-0.09(-1.89%)
Apr 21, 2017
4.688
4.968
4.688
4.937
28,147
+0.25(+5.30%)
Apr 20, 2017
4.657
4.751
4.657
4.688
29,626
+0.03(+0.67%)
Apr 19, 2017
4.751
4.764
4.657
4.657
38,908
-0.09(-1.96%)
Apr 18, 2017
4.782
4.782
4.751
4.751
26,369
-0.03(-0.65%)
Apr 17, 2017
4.813
4.813
4.751
4.782
72,592
-0.06(-1.28%)
Apr 13, 2017
4.875
4.906
4.813
4.844
12,311
-0.06(-1.27%)
Apr 12, 2017
5.030
5.061
4.891
4.906
19,836
-0.06(-1.25%)
Apr 11, 2017
4.844
4.968
4.844
4.968
34,662
+0.16(+3.23%)
Apr 10, 2017
4.813
4.968
4.813
4.813
65,798
+0.00(+0.00%)
Apr 07, 2017
4.844
4.875
4.782
4.813
34,920
-0.03(-0.64%)
Apr 06, 2017
4.813
4.968
4.813
4.844
14,591
+0.00(+0.00%)
Apr 05, 2017
4.906
4.999
4.844
4.844
16,874
+0.00(+0.00%)
Apr 04, 2017
4.906
4.968
4.844
4.844
71,640
-0.19(-3.70%)
Apr 03, 2017
5.154
5.216
4.999
5.030
28,887
-0.08(-1.52%)
Mar 31, 2017
5.123
5.198
5.092
5.108
23,989
-0.02(-0.30%)
Mar 30, 2017
5.154
5.185
4.906
5.123
56,371
+0.03(+0.61%)
Mar 29, 2017
5.372
5.372
5.061
5.092
49,490
-0.28(-5.20%)
Mar 28, 2017
5.061
5.403
5.061
5.372
101,644
+0.19(+3.59%)
Mar 27, 2017
5.092
5.247
5.033
5.185
130,388
+0.16(+3.09%)
Mar 24, 2017
4.937
5.030
4.844
5.030
31,580
+0.09(+1.89%)
Mar 23, 2017
4.782
4.937
4.751
4.937
19,077
+0.16(+3.25%)
Mar 22, 2017
4.906
4.906
4.782
4.782
26,253
-0.09(-1.91%)
Mar 21, 2017
4.906
4.968
4.875
4.875
20,881
-0.03(-0.63%)
Mar 20, 2017
4.937
4.999
4.906
4.906
24,208
+0.00(+0.00%)
Mar 17, 2017
4.968
4.999
4.906
4.906
32,530
-0.03(-0.63%)
Mar 16, 2017
4.937
5.033
4.906
4.937
53,438
+0.00(+0.00%)
Mar 15, 2017
4.906
4.999
4.903
4.937
22,467
+0.05(+1.02%)
Mar 14, 2017
4.856
4.979
4.703
4.887
63,159
+0.00(+0.00%)
Mar 13, 2017
4.795
4.903
4.703
4.887
73,821
+0.06(+1.27%)
Mar 10, 2017
4.795
4.856
4.703
4.826
35,780
+0.09(+1.95%)
Mar 09, 2017
4.611
4.764
4.611
4.734
39,063
-0.03(-0.65%)
Mar 08, 2017
4.734
4.764
4.672
4.764
21,924
+0.03(+0.65%)
Mar 07, 2017
4.734
4.856
4.583
4.734
68,763
+0.03(+0.65%)
Mar 06, 2017
4.734
4.795
4.518
4.703
63,582
+0.03(+0.66%)
Mar 03, 2017
4.734
4.764
4.518
4.672
52,858
-0.06(-1.30%)
Mar 02, 2017
4.703
4.795
4.549
4.734
112,489
+0.00(+0.00%)
Mar 01, 2017
4.918
4.918
4.672
4.734
96,238
-0.12(-2.53%)
Feb 28, 2017
4.949
5.072
4.826
4.856
112,994
-0.12(-2.47%)
Feb 27, 2017
4.764
5.072
4.764
4.979
151,076
+0.25(+5.19%)
Feb 24, 2017
4.672
4.826
4.641
4.734
103,985
+0.03(+0.65%)
Feb 23, 2017
4.641
4.734
4.580
4.703
98,060
+0.09(+2.00%)
Feb 22, 2017
4.488
4.611
4.426
4.611
86,369
+0.12(+2.74%)
Feb 21, 2017
4.488
4.488
4.457
4.488
210,212
+0.03(+0.69%)
Feb 17, 2017
4.457
4.457
4.457
0
-0.03(-0.68%)
Feb 16, 2017
4.611
4.611
4.426
4.488
67,950
-0.12(-2.67%)
Feb 15, 2017
4.580
4.734
4.518
4.611
299,445
+0.15(+3.45%)
Feb 14, 2017
4.518
4.542
4.426
4.457
20,981
+0.00(+0.00%)
Feb 13, 2017
4.580
4.611
4.426
4.457
110,762
-0.18(-3.97%)
Feb 10, 2017
4.641
4.641
4.549
4.641
46,823
+0.06(+1.34%)
Feb 09, 2017
4.457
4.641
4.426
4.580
75,978
+0.06(+1.36%)
Feb 08, 2017
4.518
4.641
4.395
4.518
63,223
-0.06(-1.34%)
Feb 07, 2017
4.463
4.641
4.334
4.580
137,635
+0.06(+1.36%)
Feb 06, 2017
4.611
4.703
4.488
4.518
98,757
-0.09(-2.00%)
Feb 03, 2017
4.549
4.641
4.518
4.611
46,424
+0.03(+0.67%)
Feb 02, 2017
4.580
4.595
4.549
4.580
33,822
-0.02(-0.33%)
Feb 01, 2017
4.703
4.734
4.549
4.595
56,077
-0.11(-2.29%)
Jan 31, 2017
4.672
4.764
4.671
4.703
29,096
+0.06(+1.32%)
Jan 30, 2017
4.672
4.703
4.611
4.641
39,553
-0.06(-1.31%)
Jan 27, 2017
4.764
4.795
4.703
4.703
12,733
-0.09(-1.92%)
Jan 26, 2017
4.764
4.795
4.709
4.795
22,568
+0.03(+0.65%)
Jan 25, 2017
4.764
4.824
4.764
4.764
28,280
+0.03(+0.65%)
Jan 24, 2017
4.672
4.795
4.672
4.734
59,132
+0.06(+1.32%)
Jan 23, 2017
4.764
4.795
4.641
4.672
205,707
-0.12(-2.56%)
Jan 20, 2017
4.795
4.795
4.764
4.795
27,286
+0.03(+0.65%)
Jan 19, 2017
4.703
4.795
4.669
4.764
64,334
+0.06(+1.31%)
Jan 18, 2017
4.764
4.795
4.666
4.703
27,387
-0.06(-1.29%)
Jan 17, 2017
4.764
4.795
4.734
4.764
22,990
-0.06(-1.27%)
Jan 13, 2017
4.826
4.826
4.826
0
+0.06(+1.29%)
Jan 12, 2017
4.734
4.826
4.703
4.764
48,404
+0.00(+0.00%)
Jan 11, 2017
4.826
4.826
4.764
4.764
40,010
-0.03(-0.64%)
Jan 10, 2017
4.764
4.826
4.734
4.795
15,665
+0.06(+1.30%)
Jan 09, 2017
4.734
4.856
4.614
4.734
39,055
+0.03(+0.65%)
Jan 06, 2017
4.856
4.856
4.549
4.703
245,508
-0.25(-4.97%)
Jan 05, 2017
4.850
4.949
4.794
4.949
94,046
+0.15(+3.21%)
Jan 04, 2017
4.826
4.856
4.734
4.795
74,073
-0.03(-0.64%)
Jan 03, 2017
4.856
4.918
4.703
4.826
62,541
+0.06(+1.29%)
Dec 30, 2016
4.764
4.764
4.764
0
+0.03(+0.65%)
Dec 29, 2016
4.764
4.795
4.678
4.734
74,707
-0.08(-1.60%)
Dec 28, 2016
4.734
4.856
4.734
4.810
51,382
+0.05(+0.97%)
Dec 27, 2016
4.672
4.826
4.611
4.764
36,490
+0.03(+0.65%)
Dec 23, 2016
4.734
4.734
4.734
0
+0.00(+0.00%)
Dec 22, 2016
4.764
4.764
4.672
4.734
16,955
+0.00(+0.00%)
Dec 21, 2016
4.703
4.734
4.644
4.734
13,714
+0.06(+1.32%)
Dec 20, 2016
4.580
4.703
4.580
4.672
53,627
+0.00(+0.00%)
Dec 19, 2016
4.734
4.918
4.611
4.672
54,208
+0.00(+0.00%)
Dec 16, 2016
4.611
4.734
4.426
4.672
176,510
-0.09(-1.94%)
Dec 15, 2016
4.764
4.918
4.692
4.764
41,757
-0.03(-0.64%)
Dec 14, 2016
4.949
4.949
4.734
4.795
72,059
-0.10(-2.07%)
Dec 13, 2016
4.841
4.957
4.709
4.896
257,200
+0.14(+2.99%)
Dec 12, 2016
4.841
4.870
4.667
4.754
44,004
-0.06(-1.20%)
Dec 09, 2016
4.957
4.957
4.696
4.812
42,205
-0.06(-1.19%)
Dec 08, 2016
4.667
5.073
4.653
4.870
179,839
+0.26(+5.66%)
Dec 07, 2016
4.609
4.696
4.551
4.609
52,443
+0.03(+0.63%)
Dec 06, 2016
4.638
4.667
4.522
4.580
79,004
-0.06(-1.25%)
Dec 05, 2016
4.609
4.696
4.406
4.638
54,777
+0.03(+0.63%)
Dec 02, 2016
4.464
4.667
4.464
4.609
98,461
+0.14(+3.25%)
Dec 01, 2016
4.725
4.812
4.450
4.464
107,304
-0.12(-2.53%)
Nov 30, 2016
4.696
4.754
4.551
4.580
69,318
-0.06(-1.25%)
Nov 29, 2016
4.551
4.725
4.551
4.638
111,084
+0.09(+1.91%)
Nov 28, 2016
4.783
4.802
4.493
4.551
98,982
-0.20(-4.27%)
Nov 25, 2016
4.638
4.809
4.638
4.754
70,332
+0.12(+2.50%)
Nov 23, 2016
4.638
4.638
4.638
0
+0.20(+4.58%)
Nov 22, 2016
4.609
4.636
4.348
4.435
216,333
-0.20(-4.38%)
Nov 21, 2016
4.928
4.968
4.435
4.638
123,834
-0.38(-7.51%)
Nov 18, 2016
5.073
5.102
4.957
5.015
60,324
-0.06(-1.14%)
Nov 17, 2016
5.421
5.421
4.812
5.073
280,441
-0.39(-7.17%)
Nov 16, 2016
5.595
5.595
5.363
5.465
44,313
-0.22(-3.84%)
Nov 15, 2016
5.769
5.769
5.640
5.683
12,255
-0.03(-0.49%)
Nov 14, 2016
5.769
5.769
5.631
5.711
5,250
+0.00(+0.00%)
Nov 11, 2016
5.595
5.769
5.566
5.711
6,593
+0.12(+2.07%)
Nov 10, 2016
5.595
5.450
5.595
44,737
+0.14(+2.66%)
Nov 09, 2016
5.450
5.566
5.334
5.450
30,253
-0.09(-1.57%)
Nov 08, 2016
5.566
5.595
5.537
5.537
5,946
-0.03(-0.52%)
Nov 07, 2016
5.508
5.595
5.508
5.566
8,377
+0.03(+0.52%)
Nov 04, 2016
5.589
5.595
5.514
5.537
16,781
-0.03(-0.52%)
Nov 03, 2016
5.595
5.595
5.511
5.566
10,013
+0.00(+0.05%)
Nov 02, 2016
5.595
5.595
5.508
5.563
17,614
-0.03(-0.57%)
Nov 01, 2016
5.566
5.624
5.508
5.595
12,145
+0.00(+0.00%)
Oct 31, 2016
5.653
5.653
5.566
5.595
4,798
+0.02(+0.31%)
Oct 28, 2016
5.595
5.636
5.398
5.578
30,727
-0.07(-1.19%)
Oct 27, 2016
5.711
5.717
5.636
5.645
6,966
-0.04(-0.66%)
Oct 26, 2016
5.694
5.717
5.682
5.682
24,656
-0.06(-1.11%)
Oct 25, 2016
5.885
5.914
5.717
5.746
48,906
-0.15(-2.51%)
Oct 24, 2016
5.937
5.937
5.879
5.894
9,118
-0.04(-0.73%)
Oct 21, 2016
5.878
5.937
5.878
5.937
4,498
+0.01(+0.20%)
Oct 20, 2016
5.914
5.932
5.914
5.926
7,347
-0.01(-0.10%)
Oct 19, 2016
5.931
5.931
5.894
5.931
1,403
+0.01(+0.10%)
Oct 18, 2016
5.920
5.931
5.868
5.926
16,466
+0.05(+0.79%)
Oct 17, 2016
5.833
5.908
5.830
5.879
12,128
-0.03(-0.59%)
Oct 14, 2016
5.879
5.914
5.879
5.914
7,287
+0.03(+0.49%)
Oct 13, 2016
5.865
5.897
5.865
5.885
4,820
-0.02(-0.29%)
Oct 12, 2016
5.914
5.914
5.887
5.902
2,399
+0.01(+0.20%)
Oct 11, 2016
5.792
5.891
5.757
5.891
10,977
+0.08(+1.40%)
Oct 10, 2016
5.914
5.914
5.810
5.810
16,138
-0.09(-1.57%)
Oct 07, 2016
5.926
5.926
5.856
5.902
12,952
-0.01(-0.20%)
Oct 06, 2016
5.821
5.914
5.810
5.914
16,081
+0.11(+1.90%)
Oct 05, 2016
5.920
5.920
5.798
5.804
7,985
-0.08(-1.43%)
Oct 04, 2016
5.827
5.914
5.798
5.888
19,108
+0.06(+1.11%)
Oct 03, 2016
5.862
5.914
5.711
5.823
16,754
-0.09(-1.54%)
Sep 30, 2016
5.902
5.914
5.885
5.914
3,101
+0.04(+0.72%)
Sep 29, 2016
5.757
5.902
5.757
5.872
16,602
+0.21(+3.77%)
Sep 28, 2016
5.647
5.746
5.647
5.659
5,251
+0.03(+0.51%)
Sep 27, 2016
5.650
5.670
5.630
5.630
3,596
-0.04(-0.72%)
Sep 26, 2016
5.537
5.670
5.537
5.670
7,109
+0.03(+0.51%)
Sep 23, 2016
5.630
5.688
5.509
5.641
7,581
+0.01(+0.10%)
Sep 22, 2016
5.612
5.740
5.612
5.636
9,142
+0.00(+0.00%)
Sep 21, 2016
5.641
5.641
5.543
5.636
5,688
+0.03(+0.52%)
Sep 20, 2016
5.641
5.641
5.594
5.607
10,410
+0.01(+0.10%)
Sep 19, 2016
5.601
5.601
5.601
5.601
919
-0.04(-0.72%)
Sep 16, 2016
5.625
5.680
5.589
5.641
14,927
+0.00(+0.00%)
Sep 15, 2016
5.798
5.798
5.569
5.641
45,815
-0.13(-2.31%)
Sep 14, 2016
5.728
5.775
5.728
5.775
1,974
-0.01(-0.10%)
Sep 13, 2016
5.827
5.827
5.771
5.781
8,426
+0.01(+0.20%)
Sep 12, 2016
5.809
5.844
5.752
5.769
24,228
-0.06(-1.08%)
Sep 09, 2016
5.827
5.838
5.786
5.832
15,475
+0.05(+0.80%)
Sep 08, 2016
5.752
5.804
5.740
5.786
17,427
+0.03(+0.50%)
Sep 07, 2016
5.832
5.850
5.752
5.758
18,154
+0.00(+0.00%)
Sep 06, 2016
5.809
5.832
5.729
5.758
7,182
-0.01(-0.10%)
Sep 02, 2016
5.792
5.763
5.763
5.763
3,477
+0.01(+0.10%)
Sep 01, 2016
5.752
5.820
5.752
5.758
9,598
-0.01(-0.20%)
Aug 31, 2016
5.752
5.769
5.752
5.769
5,935
+0.03(+0.55%)
Aug 30, 2016
5.769
5.769
5.717
5.737
10,337
-0.01(-0.12%)
Aug 29, 2016
5.775
5.775
5.723
5.744
11,535
-0.03(-0.43%)
Aug 26, 2016
5.763
5.775
5.740
5.769
28,521
+0.02(+0.40%)
Aug 25, 2016
5.746
5.752
5.626
5.746
9,449
+0.01(+0.10%)
Aug 24, 2016
5.752
5.844
5.729
5.740
11,208
+0.01(+0.10%)
Aug 23, 2016
5.752
5.815
5.712
5.735
9,652
+0.02(+0.30%)
Aug 22, 2016
5.712
5.746
5.685
5.718
7,368
+0.03(+0.61%)
Aug 19, 2016
5.666
5.694
5.648
5.683
15,003
+0.02(+0.30%)
Aug 18, 2016
5.740
5.740
5.654
5.666
23,830
-0.02(-0.40%)
Aug 17, 2016
5.743
5.746
5.683
5.689
10,956
-0.02(-0.30%)
Aug 16, 2016
5.694
5.740
5.678
5.706
11,391
-0.01(-0.10%)
Aug 15, 2016
5.723
5.752
5.706
5.712
18,609
-0.03(-0.60%)
Aug 12, 2016
5.804
5.821
5.683
5.746
10,687
-0.03(-0.55%)
Aug 11, 2016
5.786
5.786
5.775
5.778
6,154
-0.02(-0.35%)
Aug 10, 2016
5.706
5.821
5.706
5.798
13,001
-0.02(-0.40%)
Aug 09, 2016
5.809
5.821
5.723
5.821
25,358
+0.06(+1.00%)
Aug 08, 2016
5.809
5.821
5.683
5.763
12,456
-0.03(-0.60%)
Aug 05, 2016
5.804
5.821
5.798
5.798
2,859
-0.01(-0.10%)
Aug 04, 2016
5.832
5.832
5.752
5.804
9,880
+0.02(+0.30%)
Aug 03, 2016
5.821
5.821
5.786
5.786
3,503
-0.02(-0.40%)
Aug 02, 2016
5.850
5.850
5.752
5.809
10,080
-0.04(-0.69%)
Aug 01, 2016
5.631
5.850
5.631
5.850
12,489
+0.03(+0.49%)
Jul 29, 2016
5.775
5.844
5.770
5.821
3,557
+0.05(+0.80%)
Jul 28, 2016
5.792
5.792
5.775
5.775
3,692
-0.02(-0.30%)
Jul 27, 2016
5.729
5.798
5.729
5.792
16,474
+0.05(+0.80%)
Jul 26, 2016
5.758
5.758
5.689
5.746
8,106
-0.03(-0.50%)
Jul 25, 2016
5.403
5.845
5.275
5.775
40,176
+0.05(+0.80%)
Jul 22, 2016
5.746
5.752
5.700
5.729
13,939
+0.02(+0.40%)
Jul 21, 2016
5.746
5.752
5.706
5.706
4,515
-0.07(-1.29%)
Jul 20, 2016
5.819
5.827
5.746
5.781
32,652
-0.06(-0.99%)
Jul 19, 2016
5.798
5.855
5.786
5.838
20,212
+0.02(+0.33%)
Jul 18, 2016
5.763
5.861
5.522
5.819
50,615
+0.04(+0.66%)
Jul 15, 2016
5.717
5.786
5.717
5.781
29,300
+0.03(+0.50%)
Jul 14, 2016
5.689
5.752
5.581
5.752
9,683
+0.06(+1.01%)
Jul 13, 2016
5.694
5.694
5.597
5.694
19,028
-0.02(-0.40%)
Jul 12, 2016
5.666
5.723
5.637
5.717
14,564
+0.07(+1.22%)
Jul 11, 2016
5.579
5.648
5.516
5.648
26,798
+0.08(+1.45%)
Jul 08, 2016
5.579
5.574
5.516
5.568
34,969
-0.01(-0.10%)
Jul 07, 2016
5.556
5.574
5.522
5.574
11,917
-0.02(-0.31%)
Jul 05, 2016
5.637
5.637
5.430
5.591
20,692
-0.03(-0.61%)
Jul 01, 2016
5.441
5.625
5.625
5.625
22,601
+0.18(+3.38%)
Jun 30, 2016
5.257
5.516
5.257
5.441
20,066
+0.13(+2.38%)
Jun 29, 2016
5.585
5.611
5.148
5.315
79,956
-0.25(-4.55%)
Jun 28, 2016
5.581
5.585
5.568
5.568
5,177
+0.08(+1.47%)
Jun 27, 2016
5.516
5.516
5.476
5.487
7,724
-0.10(-1.85%)
Jun 24, 2016
5.470
5.643
5.446
5.591
24,491
+0.01(+0.10%)
Jun 23, 2016
5.501
5.643
5.424
5.585
12,722
-0.02(-0.41%)
Jun 22, 2016
5.611
5.611
5.349
5.608
6,550
-0.03(-0.51%)
Jun 21, 2016
5.438
5.648
5.438
5.637
19,193
+0.17(+3.16%)
Jun 20, 2016
5.551
5.556
5.441
5.464
19,259
-0.07(-1.35%)
Jun 17, 2016
5.359
5.539
5.349
5.539
36,136
+0.13(+2.45%)
Jun 16, 2016
5.464
5.464
5.360
5.407
2,108
-0.06(-1.05%)
Jun 15, 2016
5.453
5.493
5.345
5.464
37,989
+0.06(+1.06%)
Jun 14, 2016
5.498
5.498
5.330
5.407
14,979
-0.06(-1.04%)
Jun 13, 2016
5.247
5.504
5.247
5.464
7,739
+0.02(+0.42%)
Jun 10, 2016
5.487
5.487
5.437
5.441
10,227
-0.03(-0.63%)
Jun 09, 2016
5.475
5.504
5.465
5.475
36,010
+0.00(+0.04%)
Jun 08, 2016
5.475
5.475
5.464
5.473
18,086
+0.00(+0.07%)
Jun 07, 2016
5.469
5.475
5.469
5.469
18,096
-0.01(-0.10%)
Jun 06, 2016
5.475
5.475
5.469
5.475
32,546
+0.01(+0.10%)
Jun 03, 2016
5.430
5.475
5.418
5.469
105,566
+0.06(+1.05%)
Jun 02, 2016
5.441
5.441
5.378
5.412
12,978
-0.01(-0.21%)
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.