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
Mitek Systems Inc
(NQ:
MITK
)
12.29
-0.38 (-3.00%)
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 29, 2015
3.250
3.360
3.210
3.300
242,336
+0.01(+0.46%)
May 28, 2015
3.230
3.290
3.190
3.285
106,957
+0.08(+2.34%)
May 27, 2015
3.250
3.270
3.180
3.210
66,002
+0.00(+0.00%)
May 26, 2015
3.210
3.250
3.190
3.210
79,584
-0.03(-0.93%)
May 22, 2015
3.250
3.240
3.240
3.240
78,400
-0.04(-1.22%)
May 21, 2015
3.250
3.300
3.220
3.280
35,067
+0.00(+0.00%)
May 20, 2015
3.280
3.300
3.220
3.280
141,300
-0.02(-0.61%)
May 19, 2015
3.260
3.300
3.200
3.300
79,030
+0.01(+0.30%)
May 18, 2015
3.240
3.300
3.211
3.290
101,979
+0.05(+1.54%)
May 15, 2015
3.180
3.250
3.160
3.240
119,733
+0.06(+1.89%)
May 14, 2015
3.180
3.200
3.074
3.180
113,981
+0.01(+0.32%)
May 13, 2015
3.130
3.190
3.040
3.170
147,920
+0.00(+0.00%)
May 12, 2015
3.160
3.200
3.130
3.170
69,066
+0.02(+0.79%)
May 11, 2015
3.140
3.230
3.120
3.145
169,320
+0.04(+1.13%)
May 08, 2015
3.070
3.150
3.050
3.110
129,350
+0.07(+2.30%)
May 07, 2015
3.070
3.070
3.030
3.040
96,298
-0.01(-0.33%)
May 06, 2015
3.050
3.090
3.030
3.050
103,028
-0.02(-0.65%)
May 05, 2015
3.130
3.170
3.000
3.070
194,670
-0.06(-1.92%)
May 04, 2015
3.350
3.350
3.080
3.130
263,617
-0.19(-5.72%)
May 01, 2015
3.350
3.420
3.100
3.320
497,374
-0.06(-1.78%)
Apr 30, 2015
3.600
3.610
3.350
3.380
317,018
-0.08(-2.31%)
Apr 29, 2015
3.300
3.540
3.300
3.460
382,677
+0.13(+3.90%)
Apr 28, 2015
3.200
3.330
3.160
3.330
134,321
+0.11(+3.42%)
Apr 27, 2015
3.170
3.300
3.170
3.220
193,369
+0.09(+2.88%)
Apr 24, 2015
3.120
3.200
3.120
3.130
91,367
-0.01(-0.32%)
Apr 23, 2015
3.030
3.200
3.020
3.140
159,007
+0.11(+3.63%)
Apr 22, 2015
3.070
3.070
2.860
3.030
423,370
-0.04(-1.30%)
Apr 21, 2015
3.160
3.190
3.050
3.070
138,668
-0.11(-3.46%)
Apr 20, 2015
3.180
3.180
3.130
3.180
109,873
-0.03(-0.93%)
Apr 17, 2015
3.150
3.210
3.140
3.210
90,099
+0.01(+0.31%)
Apr 16, 2015
3.250
3.290
3.190
3.200
91,643
-0.02(-0.62%)
Apr 15, 2015
3.230
3.280
3.210
3.220
63,726
-0.03(-0.92%)
Apr 14, 2015
3.260
3.330
3.200
3.250
81,084
-0.02(-0.61%)
Apr 13, 2015
3.200
3.290
3.150
3.270
184,446
+0.09(+2.83%)
Apr 10, 2015
3.150
3.250
3.130
3.180
120,008
+0.02(+0.63%)
Apr 09, 2015
3.160
3.210
3.120
3.160
93,438
-0.03(-0.94%)
Apr 08, 2015
3.200
3.290
3.150
3.190
125,626
-0.04(-1.24%)
Apr 07, 2015
3.200
3.300
3.150
3.230
172,509
+0.05(+1.57%)
Apr 06, 2015
3.130
3.230
3.070
3.180
94,389
-0.01(-0.31%)
Apr 02, 2015
3.080
3.190
3.190
3.190
115,800
+0.08(+2.57%)
Apr 01, 2015
3.140
3.160
3.050
3.110
133,709
-0.05(-1.58%)
Mar 31, 2015
3.160
3.210
3.100
3.160
120,452
-0.03(-0.94%)
Mar 30, 2015
3.210
3.240
3.160
3.190
95,388
-0.01(-0.31%)
Mar 27, 2015
3.140
3.250
3.120
3.200
157,346
+0.04(+1.27%)
Mar 26, 2015
3.160
3.205
3.110
3.160
100,605
+0.02(+0.64%)
Mar 25, 2015
3.150
3.240
3.100
3.140
263,515
+0.03(+0.96%)
Mar 24, 2015
2.960
3.180
2.940
3.110
278,836
+0.17(+5.78%)
Mar 23, 2015
2.830
2.970
2.830
2.940
126,123
+0.11(+3.89%)
Mar 20, 2015
2.790
2.850
2.760
2.830
183,428
+0.08(+2.91%)
Mar 19, 2015
2.720
2.840
2.720
2.750
102,935
-0.01(-0.36%)
Mar 18, 2015
2.800
2.880
2.710
2.760
193,120
-0.04(-1.43%)
Mar 17, 2015
2.910
2.950
2.680
2.800
455,743
-0.15(-5.08%)
Mar 16, 2015
2.950
3.000
2.880
2.950
169,211
+0.00(+0.00%)
Mar 13, 2015
3.000
3.050
2.870
2.950
336,838
-0.08(-2.64%)
Mar 12, 2015
3.110
3.180
3.000
3.030
184,829
-0.04(-1.30%)
Mar 11, 2015
3.100
3.160
3.020
3.070
157,250
-0.04(-1.29%)
Mar 10, 2015
3.120
3.220
3.080
3.110
176,149
-0.06(-1.89%)
Mar 09, 2015
3.250
3.290
3.130
3.170
219,297
-0.06(-1.86%)
Mar 06, 2015
3.190
3.250
3.180
3.230
123,242
+0.05(+1.57%)
Mar 05, 2015
3.180
3.250
3.130
3.180
223,400
-0.02(-0.63%)
Mar 04, 2015
3.180
3.285
3.140
3.200
111,385
+0.03(+0.95%)
Mar 03, 2015
3.160
3.210
3.110
3.170
119,711
+0.02(+0.63%)
Mar 02, 2015
3.170
3.270
3.100
3.150
163,806
-0.05(-1.56%)
Feb 27, 2015
3.180
3.280
3.120
3.200
119,012
+0.04(+1.27%)
Feb 26, 2015
3.240
3.350
3.121
3.160
244,073
-0.19(-5.67%)
Feb 25, 2015
3.250
3.380
3.250
3.350
60,528
+0.04(+1.21%)
Feb 24, 2015
3.300
3.380
3.240
3.310
84,732
+0.01(+0.30%)
Feb 23, 2015
3.350
3.384
3.230
3.300
136,579
-0.10(-2.94%)
Feb 20, 2015
3.440
3.450
3.371
3.400
99,545
-0.02(-0.58%)
Feb 19, 2015
3.340
3.440
3.330
3.420
96,904
+0.05(+1.48%)
Feb 18, 2015
3.350
3.400
3.310
3.370
79,845
+0.01(+0.30%)
Feb 17, 2015
3.380
3.400
3.300
3.360
86,552
-0.02(-0.59%)
Feb 13, 2015
3.390
3.380
3.380
3.380
271,200
-0.02(-0.59%)
Feb 12, 2015
3.330
3.430
3.270
3.400
102,326
+0.07(+2.10%)
Feb 11, 2015
3.350
3.380
3.230
3.330
66,002
+0.00(+0.00%)
Feb 10, 2015
3.490
3.550
3.260
3.330
118,849
-0.07(-2.06%)
Feb 09, 2015
3.240
3.400
3.200
3.400
152,413
+0.17(+5.26%)
Feb 06, 2015
3.380
3.410
3.210
3.230
160,093
-0.12(-3.58%)
Feb 05, 2015
3.280
3.390
3.201
3.350
117,615
+0.07(+2.13%)
Feb 04, 2015
3.320
3.400
3.200
3.280
219,870
-0.09(-2.67%)
Feb 03, 2015
3.460
3.540
3.330
3.370
163,011
-0.07(-2.03%)
Feb 02, 2015
3.540
3.540
3.323
3.440
221,299
+0.01(+0.29%)
Jan 30, 2015
3.980
3.990
3.330
3.430
928,801
-0.42(-10.91%)
Jan 29, 2015
3.660
3.890
3.550
3.850
481,647
+0.19(+5.19%)
Jan 28, 2015
3.520
3.690
3.400
3.660
416,040
+0.17(+4.87%)
Jan 27, 2015
3.200
3.500
3.200
3.490
295,038
+0.27(+8.39%)
Jan 26, 2015
3.010
3.290
3.010
3.220
309,295
+0.21(+6.98%)
Jan 23, 2015
2.970
3.100
2.970
3.010
182,783
-0.01(-0.33%)
Jan 22, 2015
3.000
3.100
2.920
3.020
291,885
+0.03(+1.00%)
Jan 21, 2015
2.960
3.120
2.938
2.990
136,755
-0.01(-0.33%)
Jan 20, 2015
3.130
3.150
2.950
3.000
200,417
-0.10(-3.23%)
Jan 16, 2015
3.092
3.150
3.040
3.100
97,507
+0.00(+0.00%)
Jan 15, 2015
3.200
3.220
3.030
3.100
92,710
-0.10(-3.13%)
Jan 14, 2015
3.030
3.225
3.030
3.200
74,171
+0.11(+3.56%)
Jan 13, 2015
3.170
3.280
3.010
3.090
167,676
-0.07(-2.22%)
Jan 12, 2015
3.110
3.160
3.010
3.160
140,964
+0.04(+1.28%)
Jan 09, 2015
3.120
3.230
3.000
3.120
135,337
-0.10(-3.11%)
Jan 08, 2015
3.090
3.230
3.040
3.220
99,653
+0.14(+4.55%)
Jan 07, 2015
3.160
3.160
3.020
3.080
143,405
-0.06(-1.91%)
Jan 06, 2015
3.290
3.300
3.120
3.140
147,878
-0.13(-3.98%)
Jan 05, 2015
3.180
3.340
3.150
3.270
132,169
+0.09(+2.83%)
Jan 02, 2015
3.360
3.360
3.180
3.180
133,210
-0.13(-3.93%)
Dec 31, 2014
3.230
3.310
3.310
3.310
336,700
+0.06(+1.85%)
Dec 30, 2014
3.430
3.440
3.170
3.250
253,125
-0.15(-4.41%)
Dec 29, 2014
3.490
3.520
3.380
3.400
182,602
-0.06(-1.73%)
Dec 26, 2014
3.470
3.550
3.400
3.460
164,316
-0.01(-0.29%)
Dec 24, 2014
3.560
3.470
3.470
3.470
101,400
-0.06(-1.70%)
Dec 23, 2014
3.540
3.590
3.500
3.530
133,644
+0.02(+0.57%)
Dec 22, 2014
3.580
3.720
3.500
3.510
206,415
-0.09(-2.50%)
Dec 19, 2014
3.480
3.640
3.380
3.600
350,839
+0.17(+4.96%)
Dec 18, 2014
3.300
3.450
3.210
3.430
282,315
+0.16(+4.89%)
Dec 17, 2014
3.180
3.330
3.080
3.270
115,725
+0.11(+3.48%)
Dec 16, 2014
3.070
3.250
3.010
3.160
219,547
+0.05(+1.61%)
Dec 15, 2014
3.130
3.270
3.100
3.110
162,738
-0.02(-0.64%)
Dec 12, 2014
3.230
3.250
3.100
3.130
111,943
-0.11(-3.40%)
Dec 11, 2014
3.130
3.380
3.110
3.240
249,228
+0.05(+1.57%)
Dec 10, 2014
3.460
3.530
3.160
3.190
414,814
-0.22(-6.45%)
Dec 09, 2014
3.450
3.450
3.320
3.410
233,514
-0.05(-1.45%)
Dec 08, 2014
3.530
3.540
3.350
3.460
405,648
-0.04(-1.14%)
Dec 05, 2014
3.300
3.550
3.250
3.500
629,642
+0.24(+7.36%)
Dec 04, 2014
3.250
3.390
3.210
3.260
456,479
+0.01(+0.31%)
Dec 03, 2014
3.260
3.310
3.200
3.250
185,573
+0.02(+0.62%)
Dec 02, 2014
3.160
3.325
3.150
3.230
247,094
+0.04(+1.25%)
Dec 01, 2014
3.450
3.450
3.170
3.190
586,237
-0.27(-7.80%)
Nov 28, 2014
3.550
3.630
3.430
3.460
124,501
-0.06(-1.70%)
Nov 26, 2014
3.520
3.520
3.520
3.520
142,700
+0.03(+0.86%)
Nov 25, 2014
3.620
3.620
3.350
3.490
334,017
-0.12(-3.32%)
Nov 24, 2014
3.800
3.800
3.450
3.610
442,815
-0.15(-3.99%)
Nov 21, 2014
3.940
3.990
3.700
3.760
284,066
-0.14(-3.59%)
Nov 20, 2014
3.770
3.940
3.640
3.900
367,855
+0.08(+2.09%)
Nov 19, 2014
4.000
4.000
3.760
3.820
338,890
-0.14(-3.54%)
Nov 18, 2014
3.790
4.100
3.790
3.960
946,627
+0.19(+5.04%)
Nov 17, 2014
3.620
3.800
3.570
3.770
480,194
+0.12(+3.29%)
Nov 14, 2014
3.570
3.680
3.500
3.650
321,725
+0.11(+3.11%)
Nov 13, 2014
3.730
3.740
3.410
3.540
518,374
-0.12(-3.28%)
Nov 12, 2014
3.350
3.740
3.330
3.660
934,215
+0.34(+10.24%)
Nov 11, 2014
3.150
3.460
3.150
3.320
750,808
+0.17(+5.40%)
Nov 10, 2014
2.860
3.200
2.860
3.150
549,248
+0.19(+6.42%)
Nov 07, 2014
3.460
3.480
2.910
2.960
2,260,664
+0.21(+7.64%)
Nov 06, 2014
2.610
2.780
2.570
2.750
335,246
+0.16(+6.18%)
Nov 05, 2014
2.710
2.720
2.550
2.590
87,188
-0.07(-2.63%)
Nov 04, 2014
2.700
2.780
2.620
2.660
98,206
-0.04(-1.48%)
Nov 03, 2014
2.780
2.800
2.680
2.700
125,477
-0.07(-2.53%)
Oct 31, 2014
2.980
3.050
2.750
2.770
320,934
-0.13(-4.48%)
Oct 30, 2014
2.750
2.920
2.670
2.900
188,745
+0.15(+5.45%)
Oct 29, 2014
2.790
2.800
2.710
2.750
54,569
-0.03(-1.08%)
Oct 28, 2014
2.550
2.800
2.540
2.780
266,271
+0.23(+9.02%)
Oct 27, 2014
2.480
2.550
2.520
2.550
88,786
+0.03(+1.19%)
Oct 24, 2014
2.420
2.580
2.420
2.520
179,455
+0.09(+3.70%)
Oct 23, 2014
2.440
2.480
2.400
2.430
103,984
+0.03(+1.25%)
Oct 22, 2014
2.480
2.480
2.400
2.400
69,194
-0.06(-2.44%)
Oct 21, 2014
2.480
2.500
2.410
2.460
104,088
+0.02(+0.82%)
Oct 20, 2014
2.420
2.520
2.400
2.440
129,913
+0.00(+0.00%)
Oct 17, 2014
2.330
2.540
2.310
2.440
296,137
+0.14(+6.09%)
Oct 16, 2014
1.890
2.370
1.890
2.300
365,773
+0.38(+19.79%)
Oct 15, 2014
1.900
1.960
1.830
1.920
304,493
+0.01(+0.52%)
Oct 14, 2014
2.070
2.070
1.800
1.910
282,343
-0.07(-3.54%)
Oct 13, 2014
2.190
2.200
1.830
1.980
675,271
-0.26(-11.61%)
Oct 10, 2014
2.250
2.279
2.170
2.240
196,728
-0.04(-1.75%)
Oct 09, 2014
2.260
2.330
2.220
2.280
225,295
+0.03(+1.33%)
Oct 08, 2014
2.260
2.300
2.220
2.250
153,549
-0.03(-1.32%)
Oct 07, 2014
2.360
2.390
2.280
2.280
78,255
-0.08(-3.39%)
Oct 06, 2014
2.420
2.420
2.260
2.360
111,938
+0.06(+2.61%)
Oct 03, 2014
2.330
2.400
2.300
2.300
197,680
-0.03(-1.29%)
Oct 02, 2014
2.290
2.360
2.250
2.330
154,031
+0.05(+2.19%)
Oct 01, 2014
2.380
2.401
2.250
2.280
232,300
-0.13(-5.39%)
Sep 30, 2014
2.400
2.450
2.260
2.410
177,305
+0.02(+0.84%)
Sep 29, 2014
2.400
2.450
2.330
2.390
200,447
-0.03(-1.24%)
Sep 26, 2014
2.350
2.450
2.280
2.420
262,707
+0.10(+4.31%)
Sep 25, 2014
2.420
2.430
2.210
2.320
435,309
-0.10(-4.13%)
Sep 24, 2014
2.440
2.460
2.370
2.420
160,109
-0.05(-2.02%)
Sep 23, 2014
2.380
2.600
2.340
2.470
550,773
+0.09(+3.78%)
Sep 22, 2014
2.440
2.470
2.320
2.380
431,257
-0.11(-4.42%)
Sep 19, 2014
2.520
2.530
2.390
2.490
502,826
-0.03(-1.19%)
Sep 18, 2014
2.540
2.610
2.500
2.520
276,161
-0.04(-1.56%)
Sep 17, 2014
2.620
2.660
2.500
2.560
414,573
-0.04(-1.54%)
Sep 16, 2014
2.690
2.750
2.550
2.600
316,004
-0.07(-2.62%)
Sep 15, 2014
2.790
2.820
2.600
2.670
360,389
-0.10(-3.61%)
Sep 12, 2014
2.810
2.813
2.670
2.770
450,649
-0.05(-1.77%)
Sep 11, 2014
2.950
3.090
2.800
2.820
652,284
-0.18(-6.00%)
Sep 10, 2014
2.770
3.060
2.670
3.000
1,516,223
+0.18(+6.38%)
Sep 09, 2014
3.070
3.100
2.750
2.820
1,228,206
-0.15(-5.05%)
Sep 08, 2014
3.230
3.300
2.910
2.970
993,589
-0.24(-7.48%)
Sep 05, 2014
3.280
3.290
2.970
3.210
3,162,546
-0.02(-0.62%)
Sep 04, 2014
3.750
3.880
3.090
3.230
11,749,183
+0.86(+36.29%)
Sep 03, 2014
2.530
2.600
2.355
2.370
298,214
-0.18(-7.06%)
Sep 02, 2014
2.500
2.700
2.500
2.550
449,918
+0.08(+3.24%)
Aug 29, 2014
2.250
2.470
2.470
2.470
768,500
+0.21(+9.05%)
Aug 28, 2014
2.240
2.290
2.180
2.265
210,767
+0.04(+1.57%)
Aug 27, 2014
2.200
2.230
2.164
2.230
169,227
+0.04(+1.83%)
Aug 26, 2014
2.220
2.220
2.173
2.190
408,390
-0.06(-2.67%)
Aug 25, 2014
2.270
2.300
2.233
2.250
375,832
-0.03(-1.32%)
Aug 22, 2014
2.250
2.290
2.220
2.280
215,273
+0.00(+0.00%)
Aug 21, 2014
2.250
2.330
2.210
2.280
424,465
+0.00(+0.00%)
Aug 20, 2014
2.370
2.380
2.230
2.280
681,344
-0.13(-5.39%)
Aug 19, 2014
2.500
2.620
2.330
2.410
732,025
-0.09(-3.60%)
Aug 18, 2014
3.030
3.030
2.150
2.500
2,888,411
-0.55(-18.03%)
Aug 15, 2014
3.140
3.110
3.000
3.050
145,397
-0.06(-1.93%)
Aug 14, 2014
3.170
3.170
3.100
3.110
107,615
-0.06(-1.89%)
Aug 13, 2014
3.160
3.180
3.100
3.170
74,628
+0.00(+0.00%)
Aug 12, 2014
3.060
3.170
2.990
3.170
190,610
+0.10(+3.26%)
Aug 11, 2014
3.020
3.100
2.980
3.070
166,650
+0.05(+1.66%)
Aug 08, 2014
3.060
3.090
3.000
3.020
154,005
-0.02(-0.66%)
Aug 07, 2014
3.040
3.130
3.010
3.040
122,962
+0.03(+1.00%)
Aug 06, 2014
3.010
3.050
3.000
3.010
106,092
-0.06(-1.95%)
Aug 05, 2014
3.150
3.160
3.000
3.070
142,593
-0.04(-1.29%)
Aug 04, 2014
3.100
3.130
3.000
3.110
129,391
+0.04(+1.30%)
Aug 01, 2014
3.210
3.210
3.000
3.070
252,027
-0.08(-2.54%)
Jul 31, 2014
3.150
3.259
3.060
3.150
214,530
-0.08(-2.48%)
Jul 30, 2014
3.230
3.280
3.180
3.230
99,136
+0.05(+1.57%)
Jul 29, 2014
3.160
3.290
3.150
3.180
163,160
+0.00(+0.00%)
Jul 28, 2014
3.300
3.300
3.170
3.180
231,726
-0.10(-3.05%)
Jul 25, 2014
3.210
3.350
3.160
3.280
301,938
+0.10(+3.14%)
Jul 24, 2014
3.260
3.360
3.180
3.180
389,849
-0.04(-1.24%)
Jul 23, 2014
3.220
3.270
3.190
3.220
137,699
+0.01(+0.31%)
Jul 22, 2014
3.290
3.340
3.190
3.210
191,740
-0.02(-0.62%)
Jul 21, 2014
3.240
3.288
3.180
3.230
298,231
+0.00(+0.00%)
Jul 18, 2014
3.420
3.450
3.210
3.230
360,400
-0.12(-3.58%)
Jul 17, 2014
3.570
3.650
3.335
3.350
303,118
-0.20(-5.63%)
Jul 16, 2014
3.540
3.600
3.460
3.550
223,871
+0.08(+2.31%)
Jul 15, 2014
3.500
3.600
3.410
3.470
186,173
-0.03(-0.86%)
Jul 14, 2014
3.450
3.580
3.417
3.500
495,273
+0.16(+4.79%)
Jul 11, 2014
3.290
3.400
3.200
3.340
230,412
+0.08(+2.45%)
Jul 10, 2014
3.170
3.270
3.150
3.260
174,020
+0.01(+0.31%)
Jul 09, 2014
3.190
3.300
3.190
3.250
178,246
+0.07(+2.20%)
Jul 08, 2014
3.280
3.280
3.130
3.180
388,652
-0.07(-2.15%)
Jul 07, 2014
3.450
3.460
3.210
3.250
326,647
-0.22(-6.34%)
Jul 03, 2014
3.490
3.470
3.470
3.470
51,400
-0.03(-0.86%)
Jul 02, 2014
3.410
3.520
3.332
3.500
165,503
+0.09(+2.64%)
Jul 01, 2014
3.520
3.540
3.350
3.410
297,473
+0.08(+2.40%)
Jun 30, 2014
3.500
3.840
3.280
3.330
1,307,410
-0.21(-5.93%)
Jun 27, 2014
3.200
3.630
3.200
3.540
3,337,546
+0.30(+9.26%)
Jun 26, 2014
3.250
3.250
3.210
3.240
133,013
+0.01(+0.31%)
Jun 25, 2014
3.260
3.370
3.220
3.230
218,731
-0.08(-2.42%)
Jun 24, 2014
3.485
3.540
3.300
3.310
160,409
-0.18(-5.16%)
Jun 23, 2014
3.590
3.590
3.450
3.490
174,557
-0.07(-1.97%)
Jun 20, 2014
3.520
3.580
3.450
3.560
299,757
+0.07(+2.01%)
Jun 19, 2014
3.500
3.540
3.430
3.490
100,948
-0.01(-0.29%)
Jun 18, 2014
3.480
3.500
3.370
3.500
140,544
+0.03(+0.86%)
Jun 17, 2014
3.460
3.570
3.340
3.470
258,550
-0.01(-0.29%)
Jun 16, 2014
3.400
3.490
3.250
3.480
198,064
+0.05(+1.46%)
Jun 13, 2014
3.410
3.470
3.320
3.430
155,372
+0.05(+1.48%)
Jun 12, 2014
3.280
3.400
3.160
3.380
297,781
+0.11(+3.36%)
Jun 11, 2014
3.180
3.350
3.180
3.270
228,157
+0.07(+2.19%)
Jun 10, 2014
3.200
3.310
3.190
3.200
160,548
-0.12(-3.61%)
Jun 06, 2014
3.200
3.350
3.110
3.320
251,390
+0.15(+4.73%)
Jun 05, 2014
3.160
3.220
3.100
3.170
170,803
+0.02(+0.63%)
Jun 04, 2014
3.140
3.180
3.110
3.150
157,960
+0.01(+0.32%)
Jun 03, 2014
3.180
3.217
3.080
3.140
292,451
-0.07(-2.18%)
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.