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
Lucara Diamond Corp
(TSX:
LUC
)
0.3350
-0.0150 (-4.29%)
Streaming Delayed Price
Updated: 11:04 AM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
3.960
4.120
3.960
4.080
834,398
+0.08(+2.00%)
May 30, 2016
4.030
4.030
3.960
4.000
213,201
-0.03(-0.74%)
May 27, 2016
4.020
4.050
3.960
4.030
684,034
+0.01(+0.25%)
May 26, 2016
4.000
4.070
3.950
4.020
1,165,075
+0.04(+1.01%)
May 25, 2016
3.910
3.980
3.890
3.980
624,455
+0.07(+1.79%)
May 24, 2016
3.810
3.910
3.750
3.910
872,006
+0.12(+3.17%)
May 20, 2016
3.790
3.790
3.790
0
+0.06(+1.61%)
May 19, 2016
3.700
3.740
3.670
3.730
508,436
+0.03(+0.81%)
May 18, 2016
3.690
3.840
3.690
3.700
422,204
+0.00(+0.00%)
May 17, 2016
3.750
3.900
3.690
3.700
903,319
-0.10(-2.63%)
May 16, 2016
3.830
3.880
3.720
3.800
585,805
-0.07(-1.81%)
May 13, 2016
3.880
3.900
3.850
3.870
651,552
-0.07(-1.78%)
May 12, 2016
3.950
3.950
3.920
3.940
667,105
+0.00(+0.00%)
May 11, 2016
3.950
4.010
3.930
3.940
776,373
-0.03(-0.76%)
May 10, 2016
3.890
3.980
3.790
3.970
681,649
+0.07(+1.79%)
May 09, 2016
3.980
4.030
3.840
3.900
814,461
+0.12(+3.17%)
May 06, 2016
3.870
3.870
3.540
3.780
1,177,507
-0.08(-2.07%)
May 05, 2016
3.590
3.960
3.590
3.860
976,479
+0.37(+10.60%)
May 04, 2016
3.210
3.540
3.210
3.490
1,022,799
+0.29(+9.06%)
May 03, 2016
3.200
3.210
3.120
3.200
442,582
-0.02(-0.62%)
May 02, 2016
3.200
3.250
3.190
3.220
346,514
+0.02(+0.63%)
Apr 29, 2016
3.260
3.270
3.190
3.200
397,539
-0.08(-2.44%)
Apr 28, 2016
3.170
3.300
3.150
3.280
643,427
+0.09(+2.82%)
Apr 27, 2016
3.150
3.220
3.120
3.190
331,462
+0.05(+1.59%)
Apr 26, 2016
3.120
3.200
3.080
3.140
473,304
-0.02(-0.63%)
Apr 25, 2016
3.150
3.190
3.135
3.160
340,123
+0.01(+0.32%)
Apr 22, 2016
3.200
3.200
3.130
3.150
385,764
-0.05(-1.56%)
Apr 21, 2016
3.210
3.320
3.190
3.200
433,305
+0.00(+0.00%)
Apr 20, 2016
3.100
3.310
3.100
3.200
652,025
+0.12(+3.90%)
Apr 19, 2016
3.070
3.090
3.050
3.080
271,313
+0.04(+1.32%)
Apr 18, 2016
3.090
3.090
3.030
3.040
309,525
-0.08(-2.56%)
Apr 15, 2016
3.050
3.140
3.020
3.120
483,197
+0.05(+1.63%)
Apr 14, 2016
2.950
3.090
2.950
3.070
822,485
+0.17(+5.86%)
Apr 13, 2016
2.870
2.930
2.870
2.900
1,119,669
-0.01(-0.34%)
Apr 12, 2016
2.900
2.910
2.870
2.910
496,263
+0.01(+0.34%)
Apr 11, 2016
2.800
2.910
2.800
2.900
569,870
+0.09(+3.20%)
Apr 08, 2016
2.750
2.820
2.730
2.810
536,459
+0.05(+1.81%)
Apr 07, 2016
2.720
2.780
2.710
2.760
158,846
+0.00(+0.00%)
Apr 06, 2016
2.740
2.760
2.710
2.760
300,179
+0.00(+0.00%)
Apr 05, 2016
2.730
2.760
2.700
2.760
222,210
+0.00(+0.00%)
Apr 04, 2016
2.810
2.810
2.730
2.760
236,313
-0.04(-1.43%)
Apr 01, 2016
2.750
2.850
2.740
2.800
335,162
+0.04(+1.45%)
Mar 31, 2016
2.690
2.780
2.690
2.760
365,833
+0.09(+3.37%)
Mar 30, 2016
2.710
2.740
2.650
2.670
160,347
-0.07(-2.55%)
Mar 29, 2016
2.700
2.750
2.680
2.740
208,185
+0.05(+1.86%)
Mar 28, 2016
2.730
2.730
2.680
2.690
77,391
-0.03(-1.10%)
Mar 24, 2016
2.720
2.720
2.720
0
+0.10(+3.82%)
Mar 23, 2016
2.620
2.690
2.610
2.620
444,175
-0.01(-0.38%)
Mar 22, 2016
2.570
2.630
2.560
2.630
999,386
+0.03(+1.15%)
Mar 21, 2016
2.580
2.600
2.560
2.600
118,057
+0.00(+0.00%)
Mar 18, 2016
2.590
2.600
2.560
2.600
357,275
+0.00(+0.00%)
Mar 17, 2016
2.640
2.640
2.580
2.600
396,684
+0.00(+0.00%)
Mar 16, 2016
2.600
2.610
2.530
2.600
196,091
+0.00(+0.00%)
Mar 15, 2016
2.540
2.600
2.530
2.600
285,802
+0.04(+1.56%)
Mar 14, 2016
2.560
2.590
2.550
2.560
282,501
-0.01(-0.39%)
Mar 11, 2016
2.610
2.610
2.560
2.570
377,809
-0.04(-1.53%)
Mar 10, 2016
2.540
2.630
2.520
2.610
509,832
+0.10(+3.98%)
Mar 09, 2016
2.510
2.520
2.490
2.510
179,012
+0.01(+0.40%)
Mar 08, 2016
2.520
2.560
2.500
2.500
474,670
-0.04(-1.57%)
Mar 07, 2016
2.530
2.580
2.500
2.540
674,451
+0.05(+2.01%)
Mar 04, 2016
2.560
2.600
2.490
2.490
635,192
-0.06(-2.35%)
Mar 03, 2016
2.490
2.590
2.490
2.550
667,297
+0.08(+3.24%)
Mar 02, 2016
2.480
2.500
2.470
2.470
533,506
+0.00(+0.00%)
Mar 01, 2016
2.470
2.500
2.470
2.470
641,425
+0.02(+0.82%)
Feb 29, 2016
2.430
2.500
2.430
2.450
474,885
+0.02(+0.82%)
Feb 26, 2016
2.430
2.460
2.410
2.430
714,492
-0.02(-0.82%)
Feb 25, 2016
2.410
2.510
2.390
2.450
940,969
-0.03(-1.21%)
Feb 24, 2016
2.400
2.490
2.380
2.480
1,034,856
-0.03(-1.20%)
Feb 23, 2016
2.450
2.510
2.390
2.510
451,754
+0.05(+2.03%)
Feb 22, 2016
2.410
2.470
2.400
2.460
441,800
+0.03(+1.23%)
Feb 19, 2016
2.360
2.430
2.350
2.430
449,116
+0.03(+1.25%)
Feb 18, 2016
2.280
2.400
2.270
2.400
714,127
+0.10(+4.35%)
Feb 17, 2016
2.240
2.310
2.220
2.300
1,870,431
+0.06(+2.68%)
Feb 16, 2016
2.250
2.250
2.210
2.240
160,919
-0.02(-0.88%)
Feb 12, 2016
2.260
2.260
2.260
0
+0.03(+1.35%)
Feb 11, 2016
2.200
2.250
2.200
2.230
160,130
-0.01(-0.45%)
Feb 10, 2016
2.240
2.270
2.210
2.240
591,957
-0.01(-0.44%)
Feb 09, 2016
2.200
2.260
2.180
2.250
449,322
+0.01(+0.45%)
Feb 08, 2016
2.240
2.270
2.230
2.240
655,880
-0.06(-2.61%)
Feb 05, 2016
2.270
2.300
2.250
2.300
163,529
+0.00(+0.00%)
Feb 04, 2016
2.280
2.300
2.250
2.300
278,891
+0.00(+0.00%)
Feb 03, 2016
2.180
2.310
2.170
2.300
525,743
+0.09(+4.07%)
Feb 02, 2016
2.240
2.240
2.190
2.210
206,643
-0.09(-3.91%)
Feb 01, 2016
2.250
2.300
2.230
2.300
198,028
+0.00(+0.00%)
Jan 29, 2016
2.200
2.300
2.170
2.300
272,483
+0.09(+4.07%)
Jan 28, 2016
2.220
2.240
2.210
2.210
143,769
-0.03(-1.34%)
Jan 27, 2016
2.230
2.260
2.230
2.240
93,244
+0.02(+0.90%)
Jan 26, 2016
2.210
2.270
2.200
2.220
234,950
+0.04(+1.83%)
Jan 25, 2016
2.160
2.200
2.150
2.180
146,788
+0.00(+0.00%)
Jan 22, 2016
2.090
2.180
2.080
2.180
417,670
+0.02(+0.93%)
Jan 21, 2016
2.090
2.170
2.050
2.160
321,882
+0.00(+0.00%)
Jan 20, 2016
2.060
2.160
2.050
2.160
422,968
+0.07(+3.35%)
Jan 19, 2016
2.090
2.150
2.080
2.090
155,103
+0.01(+0.48%)
Jan 18, 2016
2.070
2.080
2.040
2.080
127,366
-0.03(-1.42%)
Jan 15, 2016
2.070
2.110
2.040
2.110
371,222
-0.01(-0.47%)
Jan 14, 2016
2.100
2.160
2.080
2.120
378,417
-0.04(-1.85%)
Jan 13, 2016
2.100
2.165
2.100
2.160
323,879
+0.08(+3.85%)
Jan 12, 2016
2.060
2.160
2.060
2.080
737,756
+0.01(+0.48%)
Jan 11, 2016
2.050
2.080
2.010
2.070
304,823
+0.01(+0.49%)
Jan 08, 2016
2.020
2.070
2.020
2.060
155,681
+0.05(+2.49%)
Jan 07, 2016
2.070
2.070
2.000
2.010
435,858
-0.09(-4.29%)
Jan 06, 2016
2.130
2.130
2.100
2.100
226,468
-0.02(-0.94%)
Jan 05, 2016
2.120
2.140
2.120
2.120
184,738
+0.00(+0.00%)
Jan 04, 2016
2.170
2.170
2.120
2.120
336,356
-0.13(-5.78%)
Dec 31, 2015
2.250
2.250
2.250
0
+0.01(+0.45%)
Dec 30, 2015
2.240
2.240
2.210
2.240
72,380
+0.00(+0.00%)
Dec 29, 2015
2.240
2.270
2.220
2.240
153,077
-0.03(-1.32%)
Dec 24, 2015
2.270
2.270
2.270
0
-0.02(-0.87%)
Dec 23, 2015
2.350
2.350
2.270
2.290
339,965
-0.08(-3.38%)
Dec 22, 2015
2.340
2.380
2.340
2.370
137,961
+0.04(+1.72%)
Dec 21, 2015
2.300
2.360
2.300
2.330
731,968
+0.05(+2.19%)
Dec 18, 2015
2.290
2.340
2.280
2.280
725,312
-0.01(-0.44%)
Dec 17, 2015
2.330
2.340
2.280
2.290
600,246
-0.05(-2.14%)
Dec 16, 2015
2.320
2.350
2.320
2.340
458,234
+0.01(+0.43%)
Dec 15, 2015
2.300
2.350
2.290
2.330
870,170
+0.03(+1.30%)
Dec 14, 2015
2.300
2.305
2.240
2.300
357,478
+0.01(+0.44%)
Dec 11, 2015
2.260
2.300
2.260
2.290
251,496
+0.00(+0.00%)
Dec 10, 2015
2.300
2.310
2.270
2.290
342,181
-0.05(-2.14%)
Dec 09, 2015
2.270
2.340
2.240
2.340
222,168
+0.07(+3.08%)
Dec 08, 2015
2.150
2.290
2.130
2.270
433,274
+0.08(+3.65%)
Dec 07, 2015
2.230
2.150
2.190
243,382
-0.04(-1.79%)
Dec 04, 2015
2.180
2.250
2.160
2.230
372,627
+0.06(+2.76%)
Dec 03, 2015
2.220
2.230
2.160
2.170
414,449
-0.11(-4.82%)
Dec 02, 2015
2.310
2.350
2.270
2.280
1,072,207
-0.07(-2.98%)
Dec 01, 2015
2.200
2.350
2.200
2.350
1,114,118
+0.15(+6.82%)
Nov 30, 2015
2.100
2.200
2.100
2.200
528,730
+0.10(+4.76%)
Nov 27, 2015
2.110
2.120
2.100
2.100
340,742
-0.03(-1.41%)
Nov 26, 2015
2.040
2.130
2.040
2.130
919,255
+0.07(+3.40%)
Nov 25, 2015
2.080
2.080
2.000
2.060
440,520
-0.01(-0.48%)
Nov 24, 2015
2.130
2.170
2.050
2.070
659,028
-0.08(-3.72%)
Nov 23, 2015
2.120
2.150
600,624
-0.01(-0.46%)
Nov 20, 2015
2.150
2.220
2.100
2.160
1,896,046
+0.06(+2.86%)
Nov 19, 2015
2.160
2.200
1.960
2.100
3,400,057
+0.49(+30.43%)
Nov 18, 2015
1.560
1.610
1.560
1.610
155,115
+0.03(+1.90%)
Nov 17, 2015
1.610
1.630
1.550
1.580
235,411
-0.05(-3.07%)
Nov 16, 2015
1.670
1.690
1.620
1.630
141,205
-0.02(-1.21%)
Nov 13, 2015
1.720
1.730
1.650
1.650
509,869
-0.19(-10.33%)
Nov 12, 2015
1.820
1.900
1.820
1.840
0
+0.06(+3.37%)
Nov 11, 2015
1.810
1.750
1.780
106,070
+0.03(+1.71%)
Nov 10, 2015
1.730
1.750
1.660
1.750
175,145
+0.00(+0.00%)
Nov 09, 2015
1.670
1.750
1.650
1.750
187,549
+0.08(+4.79%)
Nov 06, 2015
1.690
1.690
1.660
1.670
147,051
-0.03(-1.76%)
Nov 05, 2015
1.700
1.710
1.690
1.700
173,905
+0.00(+0.00%)
Nov 04, 2015
1.680
1.710
1.680
1.700
116,474
+0.03(+1.80%)
Nov 03, 2015
1.670
1.670
1.660
1.670
27,523
+0.00(+0.00%)
Nov 02, 2015
1.660
1.680
1.660
1.670
35,468
+0.02(+1.21%)
Oct 30, 2015
1.710
1.710
1.650
1.650
66,165
-0.03(-1.79%)
Oct 29, 2015
1.660
1.690
1.630
1.680
160,765
+0.02(+1.20%)
Oct 28, 2015
1.650
1.670
1.640
1.660
52,014
-0.04(-2.35%)
Oct 27, 2015
1.650
1.700
1.620
1.700
414,051
+0.05(+3.03%)
Oct 26, 2015
1.650
1.660
1.650
1.650
6,856
-0.01(-0.60%)
Oct 23, 2015
1.650
1.670
1.640
1.660
156,313
-0.04(-2.35%)
Oct 22, 2015
1.640
1.700
1.640
1.700
92,901
+0.03(+1.80%)
Oct 21, 2015
1.690
1.690
1.660
1.670
70,984
-0.01(-0.60%)
Oct 20, 2015
1.680
1.700
1.680
1.680
34,431
-0.01(-0.59%)
Oct 19, 2015
1.710
1.710
1.690
1.690
208,731
-0.04(-2.31%)
Oct 16, 2015
1.710
1.740
1.710
1.730
25,146
+0.00(+0.00%)
Oct 15, 2015
1.730
1.730
1.700
1.730
249,830
+0.00(+0.00%)
Oct 14, 2015
1.720
1.730
1.700
1.730
72,957
-0.04(-2.26%)
Oct 13, 2015
1.810
1.820
1.720
1.770
214,125
-0.02(-1.12%)
Oct 09, 2015
1.790
1.790
1.790
0
+0.04(+2.29%)
Oct 08, 2015
1.700
1.750
1.700
1.750
182,678
+0.06(+3.55%)
Oct 07, 2015
1.670
1.730
1.660
1.690
170,326
+0.05(+3.05%)
Oct 06, 2015
1.620
1.650
1.620
1.640
111,409
+0.03(+1.86%)
Oct 05, 2015
1.550
1.620
1.540
1.610
247,821
+0.06(+3.87%)
Oct 02, 2015
1.570
1.510
1.550
236,925
+0.04(+2.65%)
Oct 01, 2015
1.480
1.520
1.475
1.510
353,322
+0.01(+0.67%)
Sep 30, 2015
1.480
1.500
1.470
1.500
246,422
+0.03(+2.04%)
Sep 29, 2015
1.500
1.500
1.450
1.470
314,421
-0.02(-1.34%)
Sep 28, 2015
1.490
1.500
1.450
1.490
167,221
-0.01(-0.67%)
Sep 25, 2015
1.530
1.530
1.480
1.500
151,421
-0.03(-1.96%)
Sep 24, 2015
1.430
1.550
1.430
1.530
488,312
+0.10(+6.99%)
Sep 23, 2015
1.450
1.450
1.420
1.430
59,265
-0.02(-1.38%)
Sep 22, 2015
1.470
1.470
1.430
1.450
477,203
-0.01(-0.68%)
Sep 21, 2015
1.450
1.490
1.450
1.460
405,887
+0.03(+2.10%)
Sep 18, 2015
1.470
1.500
1.430
1.430
232,702
-0.02(-1.38%)
Sep 17, 2015
1.470
1.500
1.450
1.450
128,667
+0.00(+0.00%)
Sep 16, 2015
1.460
1.500
1.450
1.450
376,939
+0.01(+0.69%)
Sep 15, 2015
1.530
1.535
1.440
1.440
551,837
-0.08(-5.26%)
Sep 14, 2015
1.600
1.600
1.510
1.520
192,055
-0.07(-4.40%)
Sep 11, 2015
1.600
1.600
1.570
1.590
90,919
+0.01(+0.63%)
Sep 10, 2015
1.610
1.610
1.560
1.580
147,033
+0.00(+0.00%)
Sep 09, 2015
1.590
1.620
1.560
1.580
261,531
+0.02(+1.28%)
Sep 08, 2015
1.620
1.640
1.550
1.560
357,830
-0.01(-0.64%)
Sep 04, 2015
1.570
1.570
1.570
0
-0.02(-1.26%)
Sep 03, 2015
1.620
1.640
1.560
1.590
448,170
+0.01(+0.63%)
Sep 02, 2015
1.640
1.650
1.570
1.580
118,500
-0.03(-1.86%)
Sep 01, 2015
1.660
1.660
1.610
1.610
196,408
-0.09(-5.29%)
Aug 31, 2015
1.700
1.700
1.660
1.700
343,328
+0.00(+0.00%)
Aug 28, 2015
1.670
1.720
1.670
1.700
397,703
+0.02(+1.19%)
Aug 27, 2015
1.640
1.700
1.620
1.680
266,115
+0.05(+3.07%)
Aug 26, 2015
1.630
1.660
1.580
1.630
474,492
+0.03(+1.87%)
Aug 25, 2015
1.640
1.650
1.590
1.600
142,271
-0.01(-0.62%)
Aug 24, 2015
1.670
1.570
1.610
177,006
-0.13(-7.47%)
Aug 21, 2015
1.790
1.730
1.740
398,218
-0.06(-3.33%)
Aug 20, 2015
1.780
1.810
1.760
1.800
217,968
+0.02(+1.12%)
Aug 19, 2015
1.800
1.800
1.760
1.780
1,502,042
+0.00(+0.00%)
Aug 18, 2015
1.790
1.800
1.770
1.780
373,179
+0.12(+7.23%)
Aug 17, 2015
1.640
1.700
1.640
1.660
173,505
+0.03(+1.84%)
Aug 14, 2015
1.750
1.750
1.550
1.630
420,803
-0.09(-5.23%)
Aug 13, 2015
1.750
1.780
1.670
1.720
469,690
-0.04(-2.27%)
Aug 12, 2015
1.750
1.800
1.710
1.760
555,057
-0.17(-8.81%)
Aug 11, 2015
1.950
1.960
1.910
1.930
88,448
+0.00(+0.00%)
Aug 10, 2015
1.910
1.970
1.910
1.930
119,513
+0.04(+2.12%)
Aug 07, 2015
1.910
1.920
1.880
1.890
135,708
-0.01(-0.53%)
Aug 06, 2015
1.930
1.975
1.900
1.900
108,672
-0.05(-2.56%)
Aug 05, 2015
1.980
2.000
1.950
1.950
53,077
-0.04(-2.01%)
Aug 04, 2015
2.010
2.010
1.970
1.990
130,562
-0.01(-0.50%)
Jul 31, 2015
2.000
2.000
2.000
0
+0.00(+0.00%)
Jul 30, 2015
2.010
2.030
2.000
2.000
279,793
-0.03(-1.48%)
Jul 29, 2015
2.000
2.030
1.990
2.030
229,661
+0.04(+2.01%)
Jul 28, 2015
1.980
2.010
1.980
1.990
235,085
+0.00(+0.00%)
Jul 27, 2015
2.110
2.110
1.990
1.990
382,342
-0.16(-7.44%)
Jul 24, 2015
2.100
2.150
2.070
2.150
420,226
+0.07(+3.37%)
Jul 23, 2015
2.130
2.130
2.080
2.080
703,508
-0.04(-1.89%)
Jul 22, 2015
2.110
2.120
2.100
2.120
375,137
+0.00(+0.00%)
Jul 21, 2015
2.110
2.130
2.100
2.120
556,661
-0.01(-0.47%)
Jul 20, 2015
2.140
2.140
2.120
2.130
366,710
-0.02(-0.93%)
Jul 17, 2015
2.140
2.170
2.140
2.150
574,757
+0.02(+0.94%)
Jul 16, 2015
2.140
2.140
2.110
2.130
207,280
+0.02(+0.95%)
Jul 15, 2015
2.120
2.140
2.110
2.110
316,510
+0.00(+0.00%)
Jul 14, 2015
2.110
2.120
2.100
2.110
358,625
-0.02(-0.94%)
Jul 13, 2015
2.090
2.150
2.090
2.130
404,418
+0.09(+4.41%)
Jul 10, 2015
2.030
2.060
2.030
2.040
395,531
+0.02(+0.99%)
Jul 09, 2015
2.000
2.040
1.990
2.020
187,822
+0.00(+0.00%)
Jul 08, 2015
2.000
2.050
1.990
2.020
194,031
-0.01(-0.49%)
Jul 07, 2015
2.010
2.040
1.980
2.030
345,684
+0.03(+1.50%)
Jul 06, 2015
2.020
2.020
1.990
2.000
108,891
-0.03(-1.48%)
Jul 03, 2015
2.070
2.070
2.020
2.030
123,172
-0.01(-0.49%)
Jul 02, 2015
2.000
2.080
2.000
2.040
164,811
+0.05(+2.51%)
Jun 30, 2015
1.990
1.990
1.990
0
-0.01(-0.50%)
Jun 29, 2015
2.010
2.030
1.990
2.000
171,082
-0.04(-1.96%)
Jun 26, 2015
1.980
2.060
1.980
2.040
618,935
+0.08(+4.08%)
Jun 25, 2015
1.980
1.980
1.955
1.960
151,034
+0.01(+0.51%)
Jun 24, 2015
1.970
1.990
1.950
1.950
140,990
+0.01(+0.52%)
Jun 23, 2015
2.000
2.010
1.940
1.940
316,221
-0.01(-0.51%)
Jun 22, 2015
1.980
2.000
1.950
1.950
96,081
+0.01(+0.52%)
Jun 19, 2015
2.000
2.000
1.930
1.940
105,142
-0.02(-1.02%)
Jun 18, 2015
1.980
1.990
1.960
1.960
84,481
-0.01(-0.51%)
Jun 17, 2015
1.970
1.990
1.940
1.970
107,242
-0.02(-1.01%)
Jun 16, 2015
2.020
2.030
1.990
1.990
1,346,150
-0.04(-1.97%)
Jun 15, 2015
2.040
2.050
2.030
2.030
156,862
-0.05(-2.40%)
Jun 12, 2015
2.070
2.080
2.035
2.080
299,939
+0.03(+1.46%)
Jun 11, 2015
2.050
2.070
2.040
2.050
203,179
+0.03(+1.49%)
Jun 10, 2015
2.020
2.040
2.000
2.020
258,399
+0.00(+0.00%)
Jun 09, 2015
2.050
2.050
2.000
2.020
169,476
-0.05(-2.42%)
Jun 08, 2015
2.080
2.100
2.070
2.070
134,555
-0.02(-0.96%)
Jun 05, 2015
2.110
2.080
2.090
268,766
-0.01(-0.48%)
Jun 04, 2015
2.150
2.150
2.100
2.100
106,473
-0.04(-1.87%)
Jun 03, 2015
2.130
2.140
2.090
2.140
228,193
+0.02(+0.94%)
Jun 02, 2015
2.080
2.130
2.080
2.120
116,513
+0.01(+0.47%)
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.