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
Kopin Cp
(NQ:
KOPN
)
0.7513
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
3.440
3.660
3.440
3.530
688,546
+0.10(+2.92%)
May 30, 2018
3.430
3.500
3.410
3.430
441,768
+0.02(+0.59%)
May 29, 2018
3.320
3.440
3.320
3.410
508,836
+0.07(+2.10%)
May 25, 2018
3.340
3.340
3.340
0
+0.03(+0.91%)
May 24, 2018
3.320
3.350
3.270
3.310
194,903
-0.01(-0.30%)
May 23, 2018
3.300
3.370
3.210
3.320
184,615
+0.03(+0.91%)
May 22, 2018
3.340
3.360
3.280
3.290
157,032
-0.05(-1.50%)
May 21, 2018
3.350
3.420
3.285
3.340
163,797
+0.01(+0.30%)
May 18, 2018
3.330
3.370
3.270
3.330
339,950
+0.02(+0.60%)
May 17, 2018
3.290
3.350
3.260
3.310
186,804
+0.03(+0.91%)
May 16, 2018
3.220
3.307
3.195
3.280
251,400
+0.07(+2.18%)
May 15, 2018
3.210
3.250
3.150
3.210
252,584
-0.01(-0.31%)
May 14, 2018
3.330
3.380
3.220
3.220
192,416
-0.11(-3.30%)
May 11, 2018
3.330
3.340
3.234
3.330
359,843
-0.07(-2.06%)
May 10, 2018
3.410
3.450
3.360
3.400
373,469
+0.01(+0.29%)
May 09, 2018
3.180
3.390
3.143
3.390
515,517
+0.20(+6.27%)
May 08, 2018
3.330
3.330
3.110
3.190
462,429
-0.13(-3.92%)
May 07, 2018
3.400
3.430
3.310
3.320
271,127
-0.04(-1.19%)
May 04, 2018
3.350
3.440
3.250
3.360
342,667
+0.00(+0.00%)
May 03, 2018
3.380
3.410
3.300
3.360
198,290
-0.02(-0.59%)
May 02, 2018
3.330
3.450
3.330
3.380
257,396
+0.05(+1.50%)
May 01, 2018
3.290
3.330
3.240
3.330
231,752
+0.02(+0.60%)
Apr 30, 2018
3.340
3.350
3.290
3.310
244,051
-0.02(-0.60%)
Apr 27, 2018
3.210
3.360
3.160
3.330
316,831
+0.13(+4.06%)
Apr 26, 2018
3.200
3.240
3.160
3.200
249,739
+0.03(+0.95%)
Apr 25, 2018
3.150
3.180
3.080
3.170
269,976
+0.02(+0.63%)
Apr 24, 2018
3.200
3.250
3.100
3.150
418,807
-0.05(-1.56%)
Apr 23, 2018
3.200
3.250
3.145
3.200
186,712
-0.01(-0.31%)
Apr 20, 2018
3.330
3.330
3.160
3.210
315,825
-0.12(-3.60%)
Apr 19, 2018
3.400
3.400
3.290
3.330
287,990
-0.09(-2.63%)
Apr 18, 2018
3.460
3.490
3.350
3.420
227,327
-0.02(-0.58%)
Apr 17, 2018
3.350
3.445
3.340
3.440
374,822
+0.10(+2.99%)
Apr 16, 2018
3.370
3.410
3.260
3.340
217,164
+0.00(+0.00%)
Apr 13, 2018
3.290
3.360
3.247
3.340
295,370
+0.06(+1.83%)
Apr 12, 2018
3.210
3.290
3.171
3.280
219,984
+0.08(+2.50%)
Apr 11, 2018
3.140
3.230
3.130
3.200
229,482
+0.06(+1.91%)
Apr 10, 2018
3.050
3.150
3.010
3.140
369,878
+0.13(+4.32%)
Apr 09, 2018
3.080
3.100
2.990
3.010
330,005
-0.04(-1.31%)
Apr 06, 2018
3.020
3.120
3.000
3.050
370,180
-0.01(-0.33%)
Apr 05, 2018
3.170
3.170
3.010
3.060
447,533
-0.06(-1.92%)
Apr 04, 2018
3.000
3.140
2.970
3.120
448,723
+0.07(+2.30%)
Apr 03, 2018
3.160
3.190
3.000
3.050
562,278
-0.08(-2.56%)
Apr 02, 2018
3.100
3.190
3.040
3.130
592,133
+0.01(+0.32%)
Mar 29, 2018
3.120
3.120
3.120
0
+0.01(+0.32%)
Mar 28, 2018
3.320
3.380
3.070
3.110
824,262
-0.21(-6.33%)
Mar 27, 2018
3.600
3.600
3.310
3.320
445,267
-0.25(-7.00%)
Mar 26, 2018
3.590
3.640
3.490
3.570
395,125
+0.05(+1.42%)
Mar 23, 2018
3.520
3.590
3.420
3.520
520,179
+0.02(+0.57%)
Mar 22, 2018
3.610
3.720
3.495
3.500
484,597
-0.16(-4.37%)
Mar 21, 2018
3.560
3.730
3.530
3.660
374,189
+0.10(+2.81%)
Mar 20, 2018
3.630
3.630
3.530
3.560
287,705
-0.07(-1.93%)
Mar 19, 2018
3.790
3.850
3.480
3.630
716,347
-0.17(-4.47%)
Mar 16, 2018
3.770
3.900
3.750
3.800
1,147,940
+0.02(+0.53%)
Mar 15, 2018
3.850
3.900
3.700
3.780
596,792
-0.06(-1.56%)
Mar 14, 2018
3.890
3.950
3.778
3.840
767,728
-0.05(-1.29%)
Mar 13, 2018
3.750
3.920
3.720
3.890
1,160,917
+0.17(+4.57%)
Mar 12, 2018
3.540
3.740
3.410
3.720
1,075,690
+0.22(+6.29%)
Mar 09, 2018
3.510
3.620
3.490
3.500
997,449
+0.05(+1.45%)
Mar 08, 2018
3.400
3.538
3.280
3.450
929,812
+0.06(+1.77%)
Mar 07, 2018
3.270
3.420
3.260
3.390
474,004
+0.08(+2.42%)
Mar 06, 2018
3.330
3.420
3.260
3.310
438,357
+0.02(+0.61%)
Mar 05, 2018
3.120
3.340
3.110
3.290
458,666
+0.18(+5.79%)
Mar 02, 2018
3.020
3.200
3.020
3.110
297,846
+0.04(+1.30%)
Mar 01, 2018
3.040
3.090
3.000
3.070
423,309
+0.01(+0.33%)
Feb 28, 2018
3.180
3.190
3.050
3.060
398,950
-0.12(-3.77%)
Feb 27, 2018
3.310
3.370
3.180
3.180
299,794
-0.15(-4.50%)
Feb 26, 2018
3.270
3.340
3.230
3.330
261,949
+0.10(+3.10%)
Feb 23, 2018
3.290
3.290
3.200
3.230
220,171
-0.02(-0.62%)
Feb 22, 2018
3.280
3.310
3.240
3.250
300,154
+0.01(+0.31%)
Feb 21, 2018
3.210
3.310
3.150
3.240
354,249
+0.05(+1.57%)
Feb 20, 2018
3.150
3.270
3.140
3.190
300,422
+0.01(+0.31%)
Feb 16, 2018
3.180
3.180
3.180
0
-0.09(-2.75%)
Feb 15, 2018
3.040
3.220
3.014
3.270
586,655
+0.24(+7.92%)
Feb 14, 2018
2.950
3.060
2.950
3.030
366,897
+0.02(+0.66%)
Feb 13, 2018
3.070
3.140
2.970
3.010
626,393
-0.09(-2.90%)
Feb 12, 2018
3.000
3.200
2.930
3.100
1,514,785
+0.20(+6.90%)
Feb 09, 2018
3.040
3.070
2.800
2.900
946,004
-0.12(-3.97%)
Feb 08, 2018
3.220
3.220
3.010
3.020
350,338
-0.17(-5.33%)
Feb 07, 2018
3.160
3.170
3.114
3.190
359,827
+0.02(+0.63%)
Feb 06, 2018
3.070
3.200
3.010
3.170
832,434
-0.02(-0.63%)
Feb 05, 2018
3.380
3.417
3.110
3.190
568,826
-0.23(-6.73%)
Feb 02, 2018
3.420
3.485
3.320
3.420
525,561
+0.00(+0.00%)
Feb 01, 2018
3.320
3.450
3.300
3.420
457,460
+0.10(+3.01%)
Jan 31, 2018
3.440
3.740
3.315
3.320
593,077
-0.09(-2.64%)
Jan 30, 2018
3.510
3.528
3.370
3.410
574,975
-0.16(-4.48%)
Jan 29, 2018
3.810
3.830
3.544
3.570
1,015,941
-0.23(-6.05%)
Jan 26, 2018
3.710
3.870
3.690
3.800
1,076,495
+0.10(+2.70%)
Jan 25, 2018
3.620
3.840
3.590
3.700
1,967,985
+0.17(+4.82%)
Jan 24, 2018
3.490
3.570
3.370
3.530
877,266
+0.07(+2.02%)
Jan 23, 2018
3.250
3.480
3.160
3.460
746,741
+0.21(+6.46%)
Jan 22, 2018
3.300
3.330
3.210
3.250
293,321
-0.03(-0.91%)
Jan 19, 2018
3.270
3.325
3.230
3.280
234,780
+0.02(+0.61%)
Jan 18, 2018
3.350
3.260
3.260
279,856
+0.00(+0.00%)
Jan 17, 2018
3.300
3.340
3.230
3.260
399,025
-0.01(-0.31%)
Jan 16, 2018
3.520
3.550
3.230
3.270
527,087
-0.22(-6.30%)
Jan 12, 2018
3.490
3.490
3.490
0
+0.02(+0.58%)
Jan 11, 2018
3.300
3.470
3.293
3.470
431,874
+0.18(+5.47%)
Jan 10, 2018
3.280
3.375
3.240
3.290
516,061
+0.02(+0.61%)
Jan 09, 2018
3.490
3.540
3.240
3.270
573,257
-0.22(-6.30%)
Jan 08, 2018
3.650
3.650
3.460
3.490
803,690
-0.11(-3.06%)
Jan 05, 2018
3.550
3.660
3.466
3.600
1,090,079
+0.09(+2.56%)
Jan 04, 2018
3.500
3.570
3.380
3.510
656,626
+0.07(+2.03%)
Jan 03, 2018
3.220
3.490
3.220
3.440
723,165
+0.21(+6.50%)
Jan 02, 2018
3.220
3.260
3.150
3.230
413,572
+0.03(+0.94%)
Dec 29, 2017
3.200
3.200
3.200
0
-0.04(-1.23%)
Dec 28, 2017
3.290
3.290
3.194
3.240
330,602
+0.00(+0.00%)
Dec 27, 2017
3.180
3.290
3.170
3.240
307,515
+0.08(+2.53%)
Dec 26, 2017
3.150
3.175
3.110
3.160
221,048
+0.02(+0.64%)
Dec 22, 2017
3.150
3.170
3.100
3.140
234,690
-0.02(-0.63%)
Dec 21, 2017
3.250
3.267
3.150
3.160
185,215
-0.05(-1.56%)
Dec 20, 2017
3.180
3.300
3.170
3.210
282,446
+0.06(+1.90%)
Dec 19, 2017
3.270
3.270
3.130
3.150
423,893
-0.09(-2.78%)
Dec 18, 2017
3.270
3.320
3.230
3.240
502,824
+0.02(+0.62%)
Dec 15, 2017
3.090
3.240
3.080
3.220
1,196,683
+0.13(+4.21%)
Dec 14, 2017
3.040
3.160
3.036
3.090
397,652
+0.07(+2.32%)
Dec 13, 2017
3.070
3.150
3.010
3.020
334,835
-0.04(-1.31%)
Dec 12, 2017
3.190
3.230
3.050
3.060
358,561
-0.13(-4.08%)
Dec 11, 2017
3.120
3.200
3.100
3.190
230,437
+0.07(+2.24%)
Dec 08, 2017
3.170
3.210
3.120
3.120
303,649
-0.05(-1.58%)
Dec 07, 2017
3.190
3.250
3.145
3.170
294,111
+0.01(+0.32%)
Dec 06, 2017
3.140
3.240
3.140
3.160
327,076
+0.00(+0.00%)
Dec 05, 2017
3.100
3.200
3.080
3.160
360,653
+0.05(+1.61%)
Dec 04, 2017
3.260
3.260
3.100
3.110
391,347
-0.11(-3.42%)
Dec 01, 2017
3.200
3.240
3.100
3.220
543,850
+0.00(+0.00%)
Nov 30, 2017
3.300
3.322
3.190
3.220
427,573
-0.08(-2.42%)
Nov 29, 2017
3.500
3.500
3.230
3.300
483,858
-0.17(-4.90%)
Nov 28, 2017
3.360
3.580
3.330
3.470
693,061
+0.14(+4.20%)
Nov 27, 2017
3.330
3.390
3.310
3.330
308,420
-0.02(-0.60%)
Nov 24, 2017
3.380
3.400
3.310
3.350
134,052
-0.02(-0.59%)
Nov 22, 2017
3.390
3.490
3.330
3.370
380,607
+0.02(+0.60%)
Nov 21, 2017
3.170
3.400
3.150
3.350
492,057
+0.21(+6.69%)
Nov 20, 2017
3.200
3.209
3.100
3.140
357,849
+0.00(+0.00%)
Nov 17, 2017
3.120
3.200
3.080
3.140
323,188
+0.01(+0.32%)
Nov 16, 2017
3.090
3.240
3.090
3.130
613,368
+0.07(+2.29%)
Nov 15, 2017
3.260
3.299
3.000
3.060
604,108
-0.22(-6.71%)
Nov 14, 2017
3.460
3.490
3.250
3.280
420,517
-0.18(-5.20%)
Nov 13, 2017
3.380
3.480
3.310
3.460
494,740
+0.10(+2.98%)
Nov 10, 2017
3.230
3.420
3.230
3.360
407,514
+0.13(+4.02%)
Nov 09, 2017
3.140
3.250
3.140
3.230
545,680
+0.04(+1.25%)
Nov 08, 2017
3.210
3.300
3.140
3.190
432,770
-0.06(-1.85%)
Nov 07, 2017
3.490
3.500
3.115
3.250
1,086,715
-0.29(-8.19%)
Nov 06, 2017
3.480
3.590
3.460
3.540
440,864
+0.10(+2.91%)
Nov 03, 2017
3.400
3.480
3.390
3.440
311,789
+0.05(+1.47%)
Nov 02, 2017
3.400
3.450
3.360
3.390
209,464
+0.00(+0.00%)
Nov 01, 2017
3.540
3.540
3.360
3.390
521,500
-0.12(-3.42%)
Oct 31, 2017
3.470
3.570
3.460
3.510
326,496
+0.05(+1.45%)
Oct 30, 2017
3.490
3.540
3.410
3.460
286,992
-0.01(-0.29%)
Oct 27, 2017
3.420
3.510
3.420
3.470
374,055
+0.05(+1.46%)
Oct 26, 2017
3.450
3.545
3.410
3.420
172,349
-0.05(-1.44%)
Oct 25, 2017
3.500
3.620
3.430
3.470
364,134
-0.02(-0.57%)
Oct 24, 2017
3.500
3.570
3.490
3.490
181,835
-0.02(-0.57%)
Oct 23, 2017
3.520
3.580
3.470
3.510
342,641
-0.01(-0.28%)
Oct 20, 2017
3.600
3.633
3.510
3.520
523,157
-0.08(-2.22%)
Oct 19, 2017
3.740
3.740
3.580
3.600
469,350
-0.15(-4.00%)
Oct 18, 2017
3.850
3.850
3.630
3.750
526,596
-0.02(-0.53%)
Oct 17, 2017
3.940
3.940
3.760
3.770
490,385
-0.14(-3.58%)
Oct 16, 2017
4.040
4.090
3.865
3.910
366,332
-0.06(-1.51%)
Oct 13, 2017
4.060
4.079
3.940
3.970
403,250
-0.08(-1.98%)
Oct 12, 2017
4.110
4.150
4.040
4.050
339,311
-0.08(-1.94%)
Oct 11, 2017
4.150
4.280
4.120
4.130
375,670
-0.03(-0.72%)
Oct 10, 2017
4.160
4.210
4.130
4.160
251,383
-0.03(-0.72%)
Oct 09, 2017
4.110
4.270
4.110
4.190
356,936
+0.07(+1.70%)
Oct 06, 2017
4.220
3.950
4.120
565,711
-0.06(-1.44%)
Oct 05, 2017
4.210
4.280
4.180
4.180
255,731
-0.04(-0.95%)
Oct 04, 2017
4.380
4.405
4.180
4.220
448,478
-0.15(-3.43%)
Oct 03, 2017
4.230
4.404
4.170
4.370
586,325
+0.14(+3.31%)
Oct 02, 2017
4.170
4.230
4.110
4.230
317,397
+0.06(+1.44%)
Sep 29, 2017
4.180
4.190
4.110
4.170
246,130
+0.01(+0.24%)
Sep 28, 2017
4.140
4.200
4.070
4.160
400,897
+0.03(+0.73%)
Sep 27, 2017
4.180
4.130
462,083
+0.16(+4.03%)
Sep 26, 2017
4.190
4.290
3.960
3.970
809,067
-0.21(-5.02%)
Sep 25, 2017
4.410
4.480
4.170
4.180
840,885
-0.23(-5.22%)
Sep 22, 2017
4.470
4.490
4.340
4.410
602,328
-0.05(-1.12%)
Sep 21, 2017
4.450
4.520
4.320
4.460
638,930
+0.01(+0.22%)
Sep 20, 2017
4.520
4.570
4.390
4.450
834,642
-0.07(-1.55%)
Sep 19, 2017
4.370
4.600
4.300
4.520
2,071,456
+0.24(+5.61%)
Sep 18, 2017
4.090
4.350
4.050
4.280
1,387,431
+0.24(+5.94%)
Sep 15, 2017
3.990
4.080
3.950
4.040
942,925
+0.01(+0.25%)
Sep 14, 2017
4.060
4.110
4.030
4.030
263,722
-0.05(-1.23%)
Sep 13, 2017
4.050
4.150
4.030
4.080
415,501
+0.06(+1.49%)
Sep 12, 2017
4.090
4.100
4.020
4.020
505,369
-0.03(-0.74%)
Sep 11, 2017
4.010
4.090
4.000
4.050
424,179
+0.09(+2.27%)
Sep 08, 2017
4.040
4.070
3.920
3.960
406,761
-0.08(-1.98%)
Sep 07, 2017
4.010
4.090
3.930
4.040
404,408
+0.06(+1.51%)
Sep 06, 2017
4.070
4.070
3.870
3.980
394,653
-0.04(-1.00%)
Sep 05, 2017
4.000
4.240
3.960
4.020
1,534,466
+0.03(+0.75%)
Sep 01, 2017
4.020
4.040
3.920
3.990
609,561
-0.03(-0.75%)
Aug 31, 2017
4.100
4.130
4.000
4.020
874,925
-0.09(-2.19%)
Aug 30, 2017
3.800
4.150
3.800
4.110
2,427,524
+0.31(+8.16%)
Aug 29, 2017
3.780
3.850
3.740
3.800
181,756
-0.01(-0.26%)
Aug 28, 2017
3.710
3.850
3.700
3.810
245,630
+0.10(+2.70%)
Aug 25, 2017
3.710
3.739
3.630
3.710
180,010
+0.00(+0.00%)
Aug 24, 2017
3.710
3.750
3.680
3.710
200,645
+0.00(+0.00%)
Aug 23, 2017
3.620
3.740
3.550
3.710
473,056
+0.06(+1.64%)
Aug 22, 2017
3.620
3.710
3.600
3.650
220,895
+0.04(+1.11%)
Aug 21, 2017
3.720
3.800
3.600
3.610
296,326
-0.14(-3.73%)
Aug 18, 2017
3.680
3.800
3.670
3.750
285,219
+0.03(+0.81%)
Aug 17, 2017
3.780
3.860
3.710
3.720
256,589
-0.10(-2.62%)
Aug 16, 2017
3.980
3.980
3.770
3.820
534,109
-0.13(-3.29%)
Aug 15, 2017
4.000
4.090
3.850
3.950
1,080,668
+0.04(+1.02%)
Aug 14, 2017
3.620
3.950
3.510
3.910
1,380,906
+0.32(+8.91%)
Aug 11, 2017
3.750
3.840
3.580
3.590
447,575
-0.18(-4.77%)
Aug 10, 2017
3.910
3.960
3.740
3.770
441,989
-0.18(-4.56%)
Aug 09, 2017
3.900
4.040
3.730
3.950
875,599
+0.05(+1.28%)
Aug 08, 2017
3.570
3.970
3.510
3.900
1,410,455
+0.57(+17.12%)
Aug 07, 2017
3.500
3.506
3.320
3.330
457,456
-0.15(-4.31%)
Aug 04, 2017
3.540
3.460
3.480
323,283
-0.02(-0.57%)
Aug 03, 2017
3.530
3.600
3.480
3.500
231,802
-0.05(-1.41%)
Aug 02, 2017
3.600
3.620
3.470
3.550
393,875
-0.06(-1.66%)
Aug 01, 2017
3.840
3.840
3.550
3.610
690,368
-0.19(-5.00%)
Jul 31, 2017
3.800
3.856
3.760
3.800
175,110
+0.00(+0.00%)
Jul 28, 2017
3.850
3.940
3.760
3.800
152,734
-0.03(-0.78%)
Jul 27, 2017
3.980
4.050
3.820
3.830
283,499
-0.12(-3.04%)
Jul 26, 2017
3.990
4.010
3.900
3.950
124,098
-0.01(-0.25%)
Jul 25, 2017
4.000
4.020
3.910
3.960
241,579
-0.04(-1.00%)
Jul 24, 2017
4.060
4.100
3.960
4.000
294,857
-0.03(-0.74%)
Jul 21, 2017
4.150
4.200
4.010
4.030
782,614
-0.09(-2.18%)
Jul 20, 2017
4.100
3.960
4.120
461,878
+0.02(+0.49%)
Jul 19, 2017
4.010
4.150
3.990
4.100
550,596
+0.13(+3.27%)
Jul 18, 2017
3.950
4.000
3.900
3.970
218,239
+0.02(+0.51%)
Jul 17, 2017
4.010
4.060
3.900
3.950
313,666
-0.05(-1.25%)
Jul 14, 2017
3.930
4.100
3.900
4.000
805,862
+0.07(+1.78%)
Jul 13, 2017
3.940
3.950
3.860
3.930
196,034
-0.01(-0.25%)
Jul 12, 2017
3.840
3.984
3.790
3.940
445,525
+0.16(+4.23%)
Jul 11, 2017
3.760
3.860
3.730
3.780
363,853
+0.05(+1.34%)
Jul 10, 2017
3.720
3.770
3.710
3.730
240,198
+0.02(+0.54%)
Jul 07, 2017
3.650
3.730
3.630
3.710
181,032
+0.06(+1.64%)
Jul 06, 2017
3.750
3.770
3.634
3.650
259,663
-0.11(-2.93%)
Jul 05, 2017
3.900
3.980
3.730
3.760
956,531
-0.10(-2.59%)
Jul 03, 2017
3.770
3.940
3.680
3.860
661,941
+0.15(+4.04%)
Jun 30, 2017
3.750
3.510
3.710
599,481
+0.11(+3.06%)
Jun 29, 2017
3.600
3.620
3.500
3.600
266,633
-0.03(-0.83%)
Jun 28, 2017
3.600
3.680
3.540
3.630
209,382
+0.04(+1.11%)
Jun 27, 2017
3.660
3.750
3.570
3.590
267,313
-0.05(-1.37%)
Jun 26, 2017
3.700
3.779
3.630
3.640
399,424
-0.05(-1.36%)
Jun 23, 2017
3.700
3.690
2,065,892
+0.07(+1.93%)
Jun 22, 2017
3.650
3.670
3.550
3.620
139,240
+0.00(+0.00%)
Jun 21, 2017
3.640
3.711
3.570
3.620
209,410
-0.01(-0.28%)
Jun 20, 2017
3.700
3.750
3.600
3.630
169,198
-0.08(-2.16%)
Jun 19, 2017
3.580
3.730
3.570
3.710
293,543
+0.17(+4.80%)
Jun 16, 2017
3.700
3.770
3.530
3.540
848,883
-0.19(-5.09%)
Jun 15, 2017
3.600
3.750
3.600
3.730
206,678
+0.08(+2.19%)
Jun 14, 2017
3.760
3.775
3.600
3.650
329,125
-0.07(-1.88%)
Jun 13, 2017
3.730
3.774
3.619
3.720
296,907
+0.02(+0.54%)
Jun 12, 2017
3.970
3.980
3.640
3.700
552,827
-0.24(-6.09%)
Jun 09, 2017
3.890
4.070
3.860
3.940
710,238
+0.07(+1.81%)
Jun 08, 2017
3.750
3.940
3.740
3.870
587,919
+0.16(+4.31%)
Jun 07, 2017
3.570
3.720
3.500
3.710
398,611
+0.14(+3.92%)
Jun 06, 2017
3.500
3.600
3.460
3.570
168,570
+0.07(+2.00%)
Jun 05, 2017
3.660
3.700
3.500
3.500
336,053
-0.17(-4.63%)
Jun 02, 2017
3.620
3.720
3.570
3.670
330,064
+0.10(+2.80%)
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.