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
Galectin Therapeutic
(NQ:
GALT
)
2.470
-0.050 (-1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2016
1.490
1.580
1.450
1.480
93,376
+0.00(+0.00%)
May 27, 2016
1.420
1.480
1.480
1.480
39,200
+0.07(+4.96%)
May 26, 2016
1.450
1.480
1.400
1.410
60,838
-0.04(-2.76%)
May 25, 2016
1.480
1.550
1.390
1.450
213,928
-0.01(-0.68%)
May 24, 2016
1.540
1.640
1.458
1.460
174,321
-0.07(-4.58%)
May 23, 2016
1.540
1.590
1.510
1.530
145,216
+0.01(+0.66%)
May 20, 2016
1.520
1.560
1.520
1.520
57,985
-0.01(-0.65%)
May 19, 2016
1.490
1.550
1.410
1.530
104,479
+0.06(+4.08%)
May 18, 2016
1.450
1.550
1.450
1.470
139,731
+0.00(+0.00%)
May 17, 2016
1.670
1.700
1.450
1.470
271,336
-0.04(-2.65%)
May 16, 2016
1.440
1.560
1.440
1.510
123,380
+0.00(+0.00%)
May 13, 2016
1.500
1.540
1.420
1.510
105,420
+0.07(+4.86%)
May 12, 2016
1.590
1.590
1.410
1.440
52,352
-0.10(-6.49%)
May 11, 2016
1.260
1.580
1.251
1.540
199,357
+0.16(+11.59%)
May 10, 2016
1.290
1.380
1.260
1.380
129,073
+0.12(+9.52%)
May 09, 2016
1.260
1.280
1.250
1.260
48,278
+0.01(+0.81%)
May 06, 2016
1.290
1.290
1.250
1.250
74,961
-0.03(-2.34%)
May 05, 2016
1.300
1.330
1.260
1.280
60,925
-0.02(-1.54%)
May 04, 2016
1.330
1.350
1.280
1.300
86,438
-0.03(-2.26%)
May 03, 2016
1.340
1.370
1.300
1.330
94,977
+0.01(+0.76%)
May 02, 2016
1.440
1.440
1.300
1.320
266,984
-0.10(-7.04%)
Apr 29, 2016
1.480
1.490
1.410
1.420
76,525
-0.04(-2.74%)
Apr 28, 2016
1.570
1.570
1.470
1.460
201,746
-0.11(-7.01%)
Apr 27, 2016
1.550
1.580
1.550
1.570
43,259
+0.03(+1.95%)
Apr 26, 2016
1.510
1.560
1.510
1.540
47,490
+0.03(+1.99%)
Apr 25, 2016
1.530
1.600
1.497
1.510
109,796
-0.02(-1.31%)
Apr 22, 2016
1.560
1.580
1.518
1.530
37,498
-0.01(-0.65%)
Apr 21, 2016
1.520
1.620
1.520
1.540
99,742
+0.06(+4.05%)
Apr 20, 2016
1.650
1.650
1.460
1.480
272,719
-0.17(-10.30%)
Apr 19, 2016
1.700
1.720
1.560
1.650
306,312
-0.03(-1.79%)
Apr 18, 2016
1.670
1.750
1.610
1.680
384,906
+0.01(+0.60%)
Apr 15, 2016
1.500
1.700
1.490
1.670
362,851
+0.16(+10.60%)
Apr 14, 2016
1.460
1.570
1.450
1.510
306,463
+0.05(+3.42%)
Apr 13, 2016
1.470
1.500
1.440
1.460
89,937
+0.01(+0.69%)
Apr 12, 2016
1.460
1.580
1.430
1.450
107,179
+0.00(+0.00%)
Apr 11, 2016
1.510
1.520
1.410
1.450
154,464
-0.06(-3.97%)
Apr 08, 2016
1.580
1.630
1.450
1.510
313,908
-0.08(-5.03%)
Apr 07, 2016
1.550
1.630
1.500
1.590
427,609
+0.04(+2.58%)
Apr 06, 2016
1.500
1.560
1.470
1.550
185,272
+0.05(+3.33%)
Apr 05, 2016
1.460
1.530
1.450
1.500
84,610
+0.02(+1.35%)
Apr 04, 2016
1.460
1.569
1.460
1.480
134,179
+0.04(+2.78%)
Apr 01, 2016
1.440
1.470
1.407
1.440
102,931
+0.01(+0.70%)
Mar 31, 2016
1.540
1.550
1.430
1.430
140,764
-0.10(-6.54%)
Mar 30, 2016
1.450
1.580
1.430
1.530
176,305
+0.11(+7.75%)
Mar 29, 2016
1.420
1.500
1.390
1.420
80,408
-0.01(-0.70%)
Mar 28, 2016
1.440
1.600
1.360
1.430
124,787
+0.05(+3.62%)
Mar 24, 2016
1.400
1.380
1.380
1.380
71,800
-0.02(-1.43%)
Mar 23, 2016
1.389
1.450
1.360
1.400
64,981
+0.03(+2.19%)
Mar 22, 2016
1.380
1.400
1.300
1.370
99,357
-0.02(-1.44%)
Mar 21, 2016
1.330
1.450
1.310
1.390
90,846
+0.04(+2.96%)
Mar 18, 2016
1.260
1.370
1.210
1.350
201,519
+0.11(+8.87%)
Mar 17, 2016
1.280
1.290
1.200
1.240
64,151
-0.02(-1.59%)
Mar 16, 2016
1.380
1.390
1.205
1.260
125,442
-0.08(-5.97%)
Mar 15, 2016
1.550
1.550
1.300
1.340
169,877
-0.18(-11.84%)
Mar 14, 2016
1.520
1.615
1.490
1.520
107,539
+0.01(+0.66%)
Mar 11, 2016
1.590
1.600
1.470
1.510
145,462
-0.08(-5.03%)
Mar 10, 2016
1.450
1.600
1.450
1.590
184,892
+0.17(+11.58%)
Mar 09, 2016
1.503
1.540
1.360
1.425
85,917
-0.06(-4.36%)
Mar 08, 2016
1.500
1.650
1.440
1.490
136,028
-0.03(-1.97%)
Mar 07, 2016
1.430
1.530
1.300
1.520
151,254
+0.09(+6.29%)
Mar 04, 2016
1.370
1.470
1.250
1.430
120,803
+0.08(+5.93%)
Mar 03, 2016
1.400
1.430
1.310
1.350
64,787
-0.03(-2.17%)
Mar 02, 2016
1.220
1.410
1.220
1.380
68,968
+0.14(+11.29%)
Mar 01, 2016
1.290
1.290
1.230
1.240
28,942
-0.04(-3.13%)
Feb 29, 2016
1.240
1.280
1.190
1.280
49,760
+0.06(+4.92%)
Feb 26, 2016
1.180
1.240
1.110
1.220
80,855
+0.04(+3.39%)
Feb 25, 2016
1.110
1.190
1.080
1.180
94,542
+0.07(+6.31%)
Feb 24, 2016
1.170
1.190
1.100
1.110
76,796
-0.04(-3.48%)
Feb 23, 2016
1.190
1.190
1.110
1.150
89,897
-0.03(-2.54%)
Feb 22, 2016
1.130
1.190
1.080
1.180
116,392
+0.06(+5.36%)
Feb 19, 2016
1.110
1.150
1.090
1.120
51,966
-0.01(-0.88%)
Feb 18, 2016
1.160
1.200
1.110
1.130
111,279
-0.01(-0.88%)
Feb 17, 2016
1.100
1.170
1.100
1.140
180,080
+0.04(+3.64%)
Feb 16, 2016
1.080
1.110
1.080
1.100
45,783
+0.02(+1.85%)
Feb 12, 2016
1.120
1.080
1.080
1.080
66,400
-0.05(-4.42%)
Feb 11, 2016
1.140
1.140
1.090
1.130
42,785
+0.01(+0.89%)
Feb 10, 2016
1.150
1.150
1.080
1.120
74,382
+0.04(+3.70%)
Feb 09, 2016
1.090
1.150
1.080
1.080
52,313
-0.01(-0.92%)
Feb 08, 2016
1.150
1.240
1.080
1.090
100,085
-0.08(-6.84%)
Feb 05, 2016
1.250
1.250
1.170
1.170
76,657
-0.03(-2.50%)
Feb 04, 2016
1.250
1.260
1.180
1.200
122,204
-0.08(-6.25%)
Feb 03, 2016
1.290
1.290
1.200
1.280
219,211
+0.02(+1.59%)
Feb 02, 2016
1.360
1.400
1.260
1.260
81,283
-0.09(-6.67%)
Feb 01, 2016
1.420
1.470
1.340
1.350
60,580
-0.06(-4.26%)
Jan 29, 2016
1.460
1.495
1.410
1.410
42,657
-0.07(-4.73%)
Jan 28, 2016
1.470
1.550
1.450
1.480
27,145
+0.01(+0.68%)
Jan 27, 2016
1.470
1.500
1.460
1.470
12,657
+0.01(+0.68%)
Jan 26, 2016
1.450
1.520
1.380
1.460
75,285
+0.00(+0.00%)
Jan 25, 2016
1.410
1.550
1.410
1.460
38,270
+0.02(+1.74%)
Jan 22, 2016
1.380
1.500
1.370
1.435
101,411
+0.06(+3.99%)
Jan 21, 2016
1.380
1.380
1.320
1.380
32,089
+0.01(+0.73%)
Jan 20, 2016
1.270
1.390
1.223
1.370
140,673
+0.09(+7.03%)
Jan 19, 2016
1.350
1.439
1.230
1.280
46,379
-0.05(-3.76%)
Jan 15, 2016
1.290
1.330
1.330
1.330
85,800
+0.02(+1.53%)
Jan 14, 2016
1.260
1.390
1.250
1.310
65,762
+0.03(+2.34%)
Jan 13, 2016
1.340
1.490
1.250
1.280
131,350
-0.05(-3.76%)
Jan 12, 2016
1.430
1.430
1.240
1.330
85,348
-0.09(-6.34%)
Jan 11, 2016
1.450
1.540
1.420
1.420
87,421
-0.02(-1.39%)
Jan 08, 2016
1.580
1.630
1.400
1.440
194,779
-0.13(-8.28%)
Jan 07, 2016
1.700
1.700
1.560
1.570
137,629
-0.15(-8.72%)
Jan 06, 2016
1.770
1.770
1.710
1.720
98,465
-0.04(-2.27%)
Jan 05, 2016
1.620
1.820
1.620
1.760
247,223
+0.14(+8.64%)
Jan 04, 2016
1.600
1.640
1.500
1.620
112,645
-0.02(-1.22%)
Dec 31, 2015
1.550
1.640
1.640
1.640
195,300
+0.09(+5.81%)
Dec 30, 2015
1.600
1.660
1.521
1.550
216,850
-0.06(-3.73%)
Dec 29, 2015
1.710
1.780
1.610
1.610
191,340
-0.10(-5.85%)
Dec 28, 2015
1.790
1.845
1.660
1.710
164,352
-0.08(-4.47%)
Dec 24, 2015
1.850
1.790
1.790
1.790
46,300
-0.06(-3.24%)
Dec 23, 2015
1.730
1.890
1.720
1.850
270,018
+0.12(+6.94%)
Dec 22, 2015
1.610
1.750
1.530
1.730
278,921
+0.11(+6.79%)
Dec 21, 2015
1.710
1.740
1.590
1.620
190,173
-0.08(-4.71%)
Dec 18, 2015
1.720
1.790
1.700
1.700
116,276
-0.03(-1.73%)
Dec 17, 2015
1.810
1.840
1.700
1.730
139,093
-0.10(-5.46%)
Dec 16, 2015
1.780
1.860
1.778
1.830
53,634
+0.04(+2.23%)
Dec 15, 2015
1.680
1.860
1.680
1.790
85,105
+0.12(+7.19%)
Dec 14, 2015
1.750
1.770
1.670
1.670
72,168
-0.09(-5.11%)
Dec 11, 2015
1.790
1.860
1.680
1.760
237,830
-0.08(-4.35%)
Dec 10, 2015
1.750
1.920
1.750
1.840
107,301
+0.05(+2.79%)
Dec 09, 2015
1.750
1.850
1.710
1.790
138,588
+0.02(+1.13%)
Dec 08, 2015
1.820
1.830
1.750
1.770
89,828
-0.03(-1.67%)
Dec 07, 2015
1.900
1.910
1.800
1.800
97,223
-0.12(-6.25%)
Dec 04, 2015
1.880
1.940
1.820
1.920
137,004
+0.04(+2.13%)
Dec 03, 2015
1.990
1.990
1.860
1.880
114,670
-0.08(-4.08%)
Dec 02, 2015
2.010
2.020
1.940
1.960
97,354
-0.04(-2.00%)
Dec 01, 2015
2.010
2.040
1.930
2.000
158,277
+0.00(+0.00%)
Nov 30, 2015
2.100
2.120
2.000
2.000
266,896
-0.05(-2.44%)
Nov 27, 2015
2.280
2.400
2.050
2.050
424,603
-0.23(-10.09%)
Nov 25, 2015
2.230
2.280
2.280
2.280
318,200
+0.07(+3.17%)
Nov 24, 2015
2.150
2.280
2.150
2.210
78,487
+0.03(+1.38%)
Nov 23, 2015
2.150
2.330
2.150
2.180
219,975
+0.03(+1.40%)
Nov 20, 2015
2.200
2.310
2.100
2.150
574,246
-0.25(-10.42%)
Nov 19, 2015
2.370
2.450
2.260
2.400
57,660
+0.02(+0.84%)
Nov 18, 2015
2.420
2.520
2.350
2.380
49,381
-0.05(-2.06%)
Nov 17, 2015
2.500
2.580
2.360
2.430
73,164
-0.08(-3.19%)
Nov 16, 2015
2.330
2.510
2.320
2.510
140,007
+0.18(+7.73%)
Nov 13, 2015
2.370
2.470
2.280
2.330
124,716
+0.01(+0.43%)
Nov 12, 2015
2.460
2.490
2.290
2.320
209,499
-0.15(-6.07%)
Nov 11, 2015
2.620
2.650
2.451
2.470
138,202
-0.11(-4.26%)
Nov 10, 2015
2.590
2.770
2.520
2.580
61,290
-0.06(-2.27%)
Nov 09, 2015
2.850
2.850
2.590
2.640
103,283
-0.11(-4.00%)
Nov 06, 2015
2.920
2.990
2.720
2.750
232,528
-0.10(-3.51%)
Nov 05, 2015
2.800
2.910
2.760
2.850
121,857
+0.04(+1.42%)
Nov 04, 2015
2.820
2.980
2.760
2.810
127,354
-0.05(-1.75%)
Nov 03, 2015
2.850
2.950
2.840
2.860
88,592
+0.00(+0.00%)
Nov 02, 2015
2.770
3.000
2.740
2.860
108,866
+0.13(+4.76%)
Oct 30, 2015
2.860
2.860
2.700
2.730
78,251
-0.14(-4.88%)
Oct 29, 2015
2.900
3.090
2.810
2.870
178,581
+0.01(+0.35%)
Oct 28, 2015
2.890
2.900
2.770
2.860
94,182
+0.12(+4.38%)
Oct 27, 2015
2.780
2.860
2.660
2.740
85,442
-0.06(-2.14%)
Oct 26, 2015
2.750
2.900
2.690
2.800
103,676
+0.05(+1.82%)
Oct 23, 2015
2.760
2.910
2.710
2.750
112,815
-0.01(-0.36%)
Oct 22, 2015
2.660
2.940
2.620
2.760
165,830
+0.09(+3.37%)
Oct 21, 2015
2.860
2.977
2.550
2.670
121,890
-0.08(-2.91%)
Oct 20, 2015
3.000
3.040
2.750
2.750
83,660
-0.25(-8.33%)
Oct 19, 2015
2.870
3.250
2.870
3.000
324,448
+0.15(+5.26%)
Oct 16, 2015
2.720
2.890
2.710
2.850
102,661
+0.10(+3.64%)
Oct 15, 2015
2.630
2.790
2.620
2.750
97,590
+0.14(+5.36%)
Oct 14, 2015
2.560
2.700
2.540
2.610
42,520
+0.02(+0.77%)
Oct 13, 2015
2.510
2.640
2.510
2.590
21,433
+0.04(+1.57%)
Oct 12, 2015
2.640
2.652
2.500
2.550
28,050
-0.06(-2.30%)
Oct 09, 2015
2.720
2.724
2.595
2.610
35,853
-0.10(-3.69%)
Oct 08, 2015
2.600
2.720
2.550
2.710
69,051
+0.04(+1.50%)
Oct 07, 2015
2.420
2.780
2.320
2.670
260,829
+0.28(+11.72%)
Oct 06, 2015
2.300
2.490
2.260
2.390
56,638
+0.04(+1.70%)
Oct 05, 2015
2.230
2.390
2.230
2.350
52,133
+0.10(+4.44%)
Oct 02, 2015
2.270
2.350
2.200
2.250
85,677
-0.09(-3.85%)
Oct 01, 2015
2.340
2.360
2.200
2.340
51,175
+0.00(+0.00%)
Sep 30, 2015
2.170
2.380
2.040
2.340
131,116
+0.20(+9.35%)
Sep 29, 2015
2.020
2.227
2.010
2.140
65,401
+0.07(+3.38%)
Sep 28, 2015
2.400
2.400
2.000
2.070
103,303
-0.06(-2.82%)
Sep 25, 2015
2.300
2.300
2.090
2.130
45,406
-0.14(-6.17%)
Sep 24, 2015
2.340
2.370
2.260
2.270
39,627
-0.04(-1.73%)
Sep 23, 2015
2.350
2.400
2.256
2.310
68,779
-0.02(-0.86%)
Sep 22, 2015
2.380
2.500
2.310
2.330
65,941
-0.07(-2.92%)
Sep 21, 2015
2.400
2.630
2.400
2.400
372,404
+0.12(+5.26%)
Sep 18, 2015
2.090
2.280
2.030
2.280
84,755
+0.15(+7.04%)
Sep 17, 2015
2.050
2.230
2.050
2.130
56,909
+0.01(+0.47%)
Sep 16, 2015
2.080
2.150
2.059
2.120
39,690
+0.05(+2.42%)
Sep 15, 2015
2.070
2.106
2.030
2.070
53,106
-0.05(-2.36%)
Sep 14, 2015
2.090
2.240
2.050
2.120
95,027
+0.03(+1.44%)
Sep 11, 2015
2.160
2.190
2.050
2.090
58,626
-0.09(-4.13%)
Sep 10, 2015
2.140
2.280
2.110
2.180
49,499
+0.02(+0.93%)
Sep 09, 2015
2.250
2.350
2.120
2.160
83,024
-0.04(-1.82%)
Sep 08, 2015
2.090
2.240
2.000
2.200
214,647
+0.10(+4.76%)
Sep 04, 2015
2.050
2.100
2.100
2.100
121,300
+0.04(+1.94%)
Sep 03, 2015
2.100
2.180
2.030
2.060
61,353
-0.04(-1.90%)
Sep 02, 2015
2.280
2.280
2.040
2.100
86,147
-0.10(-4.55%)
Sep 01, 2015
2.120
2.240
2.110
2.200
41,773
-0.01(-0.45%)
Aug 31, 2015
1.950
2.300
1.950
2.210
200,127
+0.25(+12.76%)
Aug 28, 2015
1.860
1.990
1.860
1.960
44,902
+0.10(+5.38%)
Aug 27, 2015
1.890
1.960
1.740
1.860
103,546
+0.00(+0.00%)
Aug 26, 2015
1.900
1.900
1.680
1.860
137,754
+0.01(+0.54%)
Aug 25, 2015
1.960
2.000
1.830
1.850
115,761
+0.01(+0.54%)
Aug 24, 2015
1.880
1.980
1.750
1.840
233,269
-0.15(-7.54%)
Aug 21, 2015
1.970
2.000
1.860
1.990
128,420
+0.02(+1.02%)
Aug 20, 2015
2.100
2.290
1.950
1.970
144,815
-0.10(-4.83%)
Aug 19, 2015
2.200
2.360
2.020
2.070
242,236
-0.10(-4.61%)
Aug 18, 2015
2.200
2.240
2.100
2.170
65,714
-0.07(-3.13%)
Aug 17, 2015
2.400
2.400
2.180
2.240
195,661
-0.14(-5.88%)
Aug 14, 2015
2.610
2.750
2.340
2.380
219,932
-0.32(-11.85%)
Aug 13, 2015
2.790
3.330
2.410
2.700
1,525,087
+0.32(+13.45%)
Aug 12, 2015
2.000
2.490
1.970
2.380
203,720
+0.41(+20.81%)
Aug 11, 2015
2.300
2.414
1.910
1.970
155,227
-0.33(-14.35%)
Aug 10, 2015
2.400
2.470
2.300
2.300
99,997
-0.12(-4.96%)
Aug 07, 2015
2.500
2.590
2.400
2.420
88,881
-0.11(-4.35%)
Aug 06, 2015
2.550
2.650
2.520
2.530
75,405
-0.03(-1.17%)
Aug 05, 2015
2.607
2.780
2.540
2.560
54,801
-0.09(-3.40%)
Aug 04, 2015
2.690
2.770
2.600
2.650
83,632
-0.13(-4.68%)
Aug 03, 2015
2.620
2.840
2.610
2.780
100,280
+0.21(+8.17%)
Jul 31, 2015
2.590
2.690
2.560
2.570
24,810
+0.03(+1.18%)
Jul 30, 2015
2.640
2.684
2.540
2.540
50,605
-0.13(-4.87%)
Jul 29, 2015
2.600
2.700
2.600
2.670
36,087
+0.06(+2.30%)
Jul 28, 2015
2.640
2.670
2.600
2.610
29,015
-0.02(-0.76%)
Jul 27, 2015
2.700
2.780
2.620
2.630
76,428
-0.06(-2.23%)
Jul 24, 2015
2.800
2.800
2.650
2.690
54,207
-0.14(-4.95%)
Jul 23, 2015
2.780
2.950
2.750
2.830
93,901
+0.10(+3.66%)
Jul 22, 2015
2.670
2.840
2.620
2.730
74,226
+0.06(+2.25%)
Jul 21, 2015
2.620
2.840
2.570
2.670
110,465
+0.03(+1.14%)
Jul 20, 2015
2.770
2.960
2.610
2.640
98,450
-0.10(-3.65%)
Jul 17, 2015
2.890
2.990
2.730
2.740
40,632
-0.14(-4.86%)
Jul 16, 2015
2.820
2.900
2.780
2.880
43,481
+0.09(+3.23%)
Jul 15, 2015
2.720
2.900
2.720
2.790
89,937
+0.06(+2.20%)
Jul 14, 2015
2.630
2.780
2.630
2.730
43,925
+0.10(+3.80%)
Jul 13, 2015
2.670
2.730
2.600
2.630
48,479
-0.04(-1.50%)
Jul 10, 2015
2.580
2.750
2.520
2.670
76,666
+0.12(+4.71%)
Jul 09, 2015
2.520
2.590
2.500
2.550
36,405
+0.05(+2.00%)
Jul 08, 2015
2.610
2.630
2.500
2.500
123,855
-0.09(-3.47%)
Jul 07, 2015
2.560
2.650
2.550
2.590
102,322
+0.03(+1.17%)
Jul 06, 2015
2.570
2.620
2.550
2.560
71,562
-0.03(-1.16%)
Jul 02, 2015
2.650
2.590
2.590
2.590
56,400
-0.03(-1.15%)
Jul 01, 2015
2.760
2.765
2.610
2.620
88,302
-0.11(-4.03%)
Jun 30, 2015
2.810
2.840
2.600
2.730
173,618
+0.02(+0.74%)
Jun 29, 2015
2.560
2.750
2.500
2.710
354,993
+0.15(+5.86%)
Jun 26, 2015
2.810
2.840
2.520
2.560
2,442,297
-0.24(-8.57%)
Jun 25, 2015
2.940
2.960
2.720
2.800
149,984
-0.13(-4.44%)
Jun 24, 2015
3.010
3.110
2.930
2.930
130,828
-0.09(-2.98%)
Jun 23, 2015
3.110
3.130
2.950
3.020
96,978
-0.10(-3.21%)
Jun 22, 2015
3.070
3.184
2.960
3.120
80,763
+0.07(+2.30%)
Jun 19, 2015
3.050
3.112
2.850
3.050
175,282
+0.01(+0.33%)
Jun 18, 2015
2.980
3.080
2.980
3.040
68,365
+0.06(+2.01%)
Jun 17, 2015
3.150
3.250
2.950
2.980
162,250
-0.15(-4.79%)
Jun 16, 2015
3.150
3.200
3.020
3.130
114,490
-0.04(-1.26%)
Jun 15, 2015
3.190
3.230
3.100
3.170
87,455
-0.08(-2.46%)
Jun 12, 2015
3.310
3.320
3.150
3.250
158,921
-0.09(-2.69%)
Jun 11, 2015
3.620
3.630
3.120
3.340
576,610
-0.39(-10.46%)
Jun 10, 2015
3.000
4.110
2.980
3.730
1,971,023
+0.73(+24.33%)
Jun 09, 2015
2.990
3.040
2.875
3.000
111,383
+0.05(+1.69%)
Jun 08, 2015
2.850
3.050
2.830
2.950
128,973
+0.06(+2.08%)
Jun 05, 2015
2.770
2.900
2.750
2.890
60,296
+0.09(+3.21%)
Jun 04, 2015
2.760
2.860
2.730
2.800
91,166
-0.01(-0.36%)
Jun 03, 2015
2.720
2.840
2.610
2.810
113,466
+0.13(+4.85%)
Jun 02, 2015
2.650
2.780
2.610
2.680
164,103
-0.01(-0.37%)
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.