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
Gladstone Land Corp
(NQ:
LAND
)
13.45
+0.25 (+1.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
7.824
7.894
7.733
7.852
82,496
+0.03(+0.36%)
May 28, 2015
7.817
7.838
7.725
7.824
81,793
+0.00(+0.00%)
May 27, 2015
7.747
7.880
7.725
7.824
32,740
+0.10(+1.27%)
May 26, 2015
7.775
7.831
7.725
7.725
39,195
-0.04(-0.54%)
May 22, 2015
7.725
7.768
7.768
7.768
117,895
+0.04(+0.55%)
May 21, 2015
7.725
7.852
7.725
7.725
61,855
+0.00(+0.00%)
May 20, 2015
7.957
7.964
7.725
7.725
98,515
-0.21(-2.65%)
May 19, 2015
8.027
8.070
7.866
7.936
102,540
-0.07(-0.88%)
May 18, 2015
7.936
8.196
7.873
8.006
270,984
+0.11(+1.42%)
May 15, 2015
7.936
7.978
7.761
7.894
96,141
-0.06(-0.79%)
May 14, 2015
7.866
7.957
7.754
7.957
134,726
+0.15(+1.97%)
May 13, 2015
7.733
7.859
7.730
7.803
572,939
-0.46(-5.59%)
May 12, 2015
8.293
8.384
8.265
8.265
21,894
-0.06(-0.67%)
May 11, 2015
8.363
8.475
8.321
8.321
19,364
-0.08(-0.92%)
May 08, 2015
8.258
8.454
8.258
8.398
15,511
+0.12(+1.44%)
May 07, 2015
8.419
8.516
8.230
8.279
36,436
-0.10(-1.25%)
May 06, 2015
8.419
8.524
8.384
8.384
35,774
-0.15(-1.72%)
May 05, 2015
8.489
8.531
8.391
8.531
24,498
+0.08(+0.91%)
May 04, 2015
8.426
8.573
8.402
8.454
12,784
+0.01(+0.17%)
May 01, 2015
8.496
8.524
8.406
8.440
16,589
-0.04(-0.50%)
Apr 30, 2015
8.559
8.573
8.412
8.482
24,472
-0.08(-0.90%)
Apr 29, 2015
8.573
8.573
8.440
8.559
21,786
+0.02(+0.25%)
Apr 28, 2015
8.538
8.585
8.489
8.538
18,626
-0.01(-0.16%)
Apr 27, 2015
8.636
8.636
8.538
8.552
19,942
-0.04(-0.49%)
Apr 24, 2015
8.580
8.643
8.573
8.594
15,753
-0.01(-0.16%)
Apr 23, 2015
8.615
8.629
8.587
8.608
25,681
+0.04(+0.49%)
Apr 22, 2015
8.601
8.622
8.549
8.566
20,343
-0.01(-0.16%)
Apr 21, 2015
8.580
8.599
8.524
8.580
20,753
+0.00(+0.00%)
Apr 20, 2015
8.545
8.636
8.545
8.580
36,433
+0.07(+0.85%)
Apr 17, 2015
8.566
8.615
8.489
8.508
19,576
-0.05(-0.60%)
Apr 16, 2015
8.573
8.643
8.489
8.559
31,335
-0.01(-0.17%)
Apr 15, 2015
8.545
8.580
8.496
8.574
123,088
+0.07(+0.83%)
Apr 14, 2015
8.510
8.545
8.441
8.503
17,820
+0.02(+0.25%)
Apr 13, 2015
8.538
8.538
8.378
8.482
35,028
+0.00(+0.00%)
Apr 10, 2015
8.524
8.524
8.414
8.482
32,656
-0.05(-0.57%)
Apr 09, 2015
8.420
8.566
8.420
8.531
48,951
+0.08(+0.99%)
Apr 08, 2015
8.464
8.464
8.378
8.448
23,398
+0.03(+0.41%)
Apr 07, 2015
8.399
8.496
8.392
8.413
19,060
-0.05(-0.58%)
Apr 06, 2015
8.441
8.559
8.371
8.462
31,403
+0.02(+0.25%)
Apr 02, 2015
8.538
8.441
8.441
8.441
31,538
-0.06(-0.74%)
Apr 01, 2015
8.399
8.573
8.399
8.503
22,475
+0.10(+1.16%)
Mar 31, 2015
8.441
8.524
8.376
8.406
27,548
+0.03(+0.33%)
Mar 30, 2015
8.531
8.566
8.357
8.378
30,531
+0.02(+0.25%)
Mar 27, 2015
8.357
8.413
8.357
8.357
13,816
-0.03(-0.33%)
Mar 26, 2015
8.266
8.427
8.266
8.385
30,953
+0.09(+1.09%)
Mar 25, 2015
8.510
8.566
8.266
8.294
44,586
-0.22(-2.54%)
Mar 24, 2015
8.434
8.552
8.434
8.510
46,253
+0.08(+0.91%)
Mar 23, 2015
8.113
8.531
8.113
8.434
70,126
+0.24(+2.89%)
Mar 20, 2015
8.182
8.196
8.092
8.196
24,629
+0.14(+1.73%)
Mar 19, 2015
7.966
8.148
7.906
8.057
30,501
+0.07(+0.87%)
Mar 18, 2015
7.938
8.158
7.813
7.987
32,170
+0.08(+1.01%)
Mar 17, 2015
7.851
7.942
7.789
7.907
18,663
+0.04(+0.53%)
Mar 16, 2015
7.851
7.893
7.817
7.865
14,963
-0.02(-0.26%)
Mar 13, 2015
7.838
7.886
7.754
7.886
14,704
+0.13(+1.61%)
Mar 12, 2015
7.657
7.844
7.646
7.761
23,889
+0.01(+0.18%)
Mar 11, 2015
7.608
7.747
7.469
7.747
14,803
+0.15(+1.92%)
Mar 10, 2015
7.810
7.893
7.587
7.601
17,863
-0.23(-2.93%)
Mar 09, 2015
7.824
7.928
7.783
7.830
19,310
+0.03(+0.36%)
Mar 06, 2015
7.768
7.963
7.643
7.803
65,411
-0.03(-0.36%)
Mar 05, 2015
7.782
8.178
7.719
7.830
53,824
+0.04(+0.54%)
Mar 04, 2015
7.997
8.046
7.664
7.789
46,400
-0.22(-2.69%)
Mar 03, 2015
8.164
8.191
7.997
8.004
37,636
-0.16(-1.96%)
Mar 02, 2015
8.255
8.289
8.074
8.164
40,030
-0.12(-1.43%)
Feb 27, 2015
8.074
8.415
8.032
8.282
71,750
+0.30(+3.75%)
Feb 26, 2015
7.997
8.123
7.872
7.983
48,510
+0.01(+0.17%)
Feb 25, 2015
7.619
7.970
7.559
7.970
50,145
+0.41(+5.43%)
Feb 24, 2015
7.587
7.746
7.420
7.559
98,998
+0.01(+0.09%)
Feb 23, 2015
7.392
7.593
7.337
7.552
59,184
+0.18(+2.45%)
Feb 20, 2015
7.351
7.441
7.309
7.371
96,841
+0.02(+0.28%)
Feb 19, 2015
7.392
7.432
7.351
7.351
33,585
-0.04(-0.56%)
Feb 18, 2015
7.358
7.425
7.358
7.392
29,123
+0.04(+0.57%)
Feb 17, 2015
7.427
7.504
7.351
7.351
88,003
-0.08(-1.03%)
Feb 13, 2015
7.337
7.427
7.427
7.427
85,559
+0.15(+2.05%)
Feb 12, 2015
7.382
7.382
7.278
7.278
88,188
-0.03(-0.47%)
Feb 11, 2015
7.319
7.479
7.285
7.312
67,074
-0.03(-0.38%)
Feb 10, 2015
7.389
7.419
7.222
7.340
31,669
-0.01(-0.09%)
Feb 09, 2015
7.375
7.569
7.347
7.347
17,420
-0.04(-0.56%)
Feb 06, 2015
7.361
7.520
7.361
7.389
58,188
+0.04(+0.57%)
Feb 05, 2015
7.402
7.451
7.340
7.347
21,511
-0.06(-0.75%)
Feb 04, 2015
7.340
7.486
7.340
7.402
29,639
+0.06(+0.85%)
Feb 03, 2015
7.409
7.479
7.291
7.340
20,395
+0.02(+0.28%)
Feb 02, 2015
7.243
7.423
7.111
7.319
65,692
+0.08(+1.05%)
Jan 30, 2015
7.319
7.434
7.201
7.243
79,689
-0.16(-2.15%)
Jan 29, 2015
7.499
7.624
7.326
7.402
25,221
-0.08(-1.11%)
Jan 28, 2015
7.507
7.610
7.479
7.486
29,465
-0.06(-0.83%)
Jan 27, 2015
7.472
7.603
7.465
7.548
15,776
+0.04(+0.55%)
Jan 26, 2015
7.444
7.742
7.423
7.506
73,822
+0.15(+1.98%)
Jan 23, 2015
7.340
7.590
7.243
7.361
106,706
+0.10(+1.43%)
Jan 22, 2015
7.375
7.570
7.146
7.257
93,368
+0.05(+0.67%)
Jan 21, 2015
7.382
7.382
7.056
7.208
31,377
-0.11(-1.56%)
Jan 20, 2015
7.426
7.544
7.323
7.323
36,523
-0.01(-0.09%)
Jan 16, 2015
7.316
7.419
7.254
7.330
12,767
+0.01(+0.09%)
Jan 15, 2015
7.516
7.516
7.317
7.323
33,169
-0.17(-2.21%)
Jan 14, 2015
7.316
7.502
7.281
7.488
55,807
+0.13(+1.78%)
Jan 13, 2015
7.088
7.419
6.943
7.357
144,996
+0.22(+3.10%)
Jan 12, 2015
7.254
7.254
7.136
7.136
19,462
-0.12(-1.62%)
Jan 09, 2015
7.392
7.392
7.198
7.254
27,881
-0.06(-0.85%)
Jan 08, 2015
7.240
7.426
7.198
7.316
34,789
+0.10(+1.44%)
Jan 07, 2015
7.136
7.240
7.102
7.212
15,606
+0.17(+2.35%)
Jan 06, 2015
6.977
7.081
6.977
7.046
24,265
+0.07(+0.99%)
Jan 05, 2015
7.171
7.171
6.874
6.977
143,838
-0.21(-2.98%)
Jan 02, 2015
7.419
7.481
7.088
7.191
50,580
-0.20(-2.71%)
Dec 31, 2014
7.260
7.392
7.392
7.392
74,549
+0.13(+1.81%)
Dec 30, 2014
7.475
7.640
7.254
7.260
69,866
-0.34(-4.50%)
Dec 29, 2014
7.426
7.696
7.254
7.602
110,823
+0.18(+2.37%)
Dec 26, 2014
6.887
7.426
6.839
7.426
186,901
+0.64(+9.47%)
Dec 24, 2014
6.791
6.784
6.784
6.784
86,129
+0.01(+0.10%)
Dec 23, 2014
6.943
6.943
6.681
6.777
100,343
-0.13(-1.90%)
Dec 22, 2014
6.425
7.060
6.404
6.908
71,463
+0.54(+8.46%)
Dec 19, 2014
6.570
6.853
6.369
6.369
108,106
-0.14(-2.12%)
Dec 18, 2014
6.452
6.694
6.390
6.507
48,444
+0.06(+0.86%)
Dec 17, 2014
6.217
6.452
6.217
6.452
42,086
+0.21(+3.43%)
Dec 16, 2014
6.204
6.317
6.183
6.238
123,136
+0.01(+0.22%)
Dec 15, 2014
6.279
6.326
6.121
6.224
102,792
-0.03(-0.55%)
Dec 12, 2014
6.266
6.431
6.231
6.259
103,590
-0.02(-0.33%)
Dec 11, 2014
6.486
6.486
6.245
6.279
89,495
-0.16(-2.46%)
Dec 10, 2014
6.644
6.944
6.424
6.438
58,043
-0.16(-2.40%)
Dec 09, 2014
6.679
6.885
6.455
6.596
77,507
-0.13(-1.94%)
Dec 08, 2014
6.878
6.940
6.720
6.727
120,039
-0.17(-2.40%)
Dec 05, 2014
7.188
7.188
6.796
6.892
91,131
-0.22(-3.10%)
Dec 04, 2014
7.030
7.333
7.030
7.113
54,490
+0.02(+0.29%)
Dec 03, 2014
7.271
7.271
7.071
7.092
31,234
-0.18(-2.46%)
Dec 02, 2014
7.292
7.360
7.092
7.271
35,950
-0.01(-0.09%)
Dec 01, 2014
7.347
7.429
7.271
7.278
26,163
-0.12(-1.58%)
Nov 28, 2014
7.449
7.579
7.340
7.395
6,397
-0.12(-1.65%)
Nov 26, 2014
7.347
7.519
7.519
7.519
19,607
+0.15(+2.06%)
Nov 25, 2014
7.237
7.409
7.236
7.367
35,574
+0.09(+1.23%)
Nov 24, 2014
7.278
7.436
7.257
7.278
55,826
-0.04(-0.56%)
Nov 21, 2014
7.333
7.420
7.209
7.319
75,627
+0.01(+0.09%)
Nov 20, 2014
7.312
7.347
7.298
7.312
24,071
-0.02(-0.28%)
Nov 19, 2014
7.333
7.436
7.292
7.333
54,750
-0.06(-0.84%)
Nov 18, 2014
7.381
7.436
7.292
7.395
15,315
+0.05(+0.66%)
Nov 17, 2014
7.367
7.388
7.092
7.347
12,974
-0.01(-0.19%)
Nov 14, 2014
7.464
7.519
7.113
7.360
40,220
-0.08(-1.02%)
Nov 13, 2014
7.436
7.457
7.030
7.436
65,358
-0.03(-0.37%)
Nov 12, 2014
7.409
7.505
7.343
7.464
38,234
+0.04(+0.56%)
Nov 11, 2014
7.466
7.642
7.381
7.422
59,971
-0.05(-0.73%)
Nov 10, 2014
7.567
7.752
7.426
7.477
52,665
-0.02(-0.27%)
Nov 07, 2014
7.814
7.950
7.498
7.498
61,874
-0.25(-3.28%)
Nov 06, 2014
7.848
7.989
7.628
7.752
76,716
-0.05(-0.70%)
Nov 05, 2014
7.924
8.054
7.759
7.807
27,420
-0.03(-0.35%)
Nov 04, 2014
7.944
8.064
7.828
7.834
15,002
-0.19(-2.40%)
Nov 03, 2014
7.828
8.219
7.828
8.027
21,902
+0.33(+4.28%)
Oct 31, 2014
8.308
8.308
7.697
7.697
24,120
-0.53(-6.43%)
Oct 30, 2014
8.171
8.340
8.171
8.226
20,171
+0.10(+1.27%)
Oct 29, 2014
8.233
8.308
8.109
8.123
16,537
-0.13(-1.58%)
Oct 28, 2014
8.315
8.411
8.102
8.253
77,548
+0.03(+0.42%)
Oct 27, 2014
8.116
8.425
8.116
8.219
37,073
+0.10(+1.27%)
Oct 24, 2014
8.233
8.233
8.116
8.116
3,239
-0.13(-1.58%)
Oct 23, 2014
8.240
8.367
8.219
8.246
59,406
+0.01(+0.08%)
Oct 22, 2014
8.315
8.315
8.006
8.240
33,769
+0.00(+0.00%)
Oct 21, 2014
7.937
8.288
7.937
8.240
33,132
+0.22(+2.74%)
Oct 20, 2014
7.450
8.020
7.450
8.020
76,259
+0.54(+7.25%)
Oct 17, 2014
7.573
7.649
7.471
7.477
72,849
-0.01(-0.09%)
Oct 16, 2014
7.683
7.943
7.443
7.484
107,314
-0.26(-3.36%)
Oct 15, 2014
7.881
8.053
7.738
7.744
40,942
-0.19(-2.42%)
Oct 14, 2014
7.779
8.053
7.738
7.936
32,048
+0.19(+2.48%)
Oct 13, 2014
7.697
7.916
7.697
7.744
13,805
-0.03(-0.35%)
Oct 10, 2014
8.059
8.203
7.772
7.772
42,015
-0.25(-3.16%)
Oct 09, 2014
8.114
8.114
8.059
8.025
8,797
-0.14(-1.68%)
Oct 08, 2014
7.984
8.183
7.703
8.162
45,012
+0.15(+1.88%)
Oct 07, 2014
8.183
8.217
7.984
8.011
23,278
-0.16(-2.01%)
Oct 06, 2014
8.361
8.361
8.107
8.176
25,967
-0.11(-1.32%)
Oct 03, 2014
8.374
8.374
8.268
8.285
88,875
-0.04(-0.49%)
Oct 02, 2014
8.094
8.347
8.080
8.326
102,606
+0.18(+2.27%)
Oct 01, 2014
8.183
8.251
8.046
8.142
91,686
-0.08(-1.00%)
Sep 30, 2014
8.128
8.258
8.080
8.224
62,855
+0.10(+1.18%)
Sep 29, 2014
8.183
8.183
8.080
8.128
99,231
-0.01(-0.17%)
Sep 26, 2014
8.114
8.142
7.977
8.142
88,658
+0.07(+0.85%)
Sep 25, 2014
8.011
8.142
7.943
8.073
87,437
+0.08(+1.03%)
Sep 24, 2014
8.231
8.326
7.916
7.991
585,284
-0.77(-8.76%)
Sep 23, 2014
8.826
8.826
8.730
8.758
11,978
+0.03(+0.31%)
Sep 22, 2014
8.635
8.833
8.628
8.730
21,646
+0.10(+1.11%)
Sep 19, 2014
9.203
9.223
8.635
8.635
35,284
-0.51(-5.61%)
Sep 18, 2014
9.141
9.264
9.141
9.148
19,976
+0.03(+0.38%)
Sep 17, 2014
9.059
9.265
8.970
9.114
13,311
+0.12(+1.29%)
Sep 16, 2014
9.032
9.161
8.881
8.998
13,441
+0.03(+0.30%)
Sep 15, 2014
9.209
9.209
8.950
8.970
17,188
-0.16(-1.80%)
Sep 12, 2014
9.155
9.476
9.088
9.134
47,509
+0.04(+0.45%)
Sep 11, 2014
9.059
9.428
8.881
9.093
40,292
+0.21(+2.38%)
Sep 10, 2014
8.902
9.148
8.902
8.881
33,248
-0.03(-0.38%)
Sep 09, 2014
8.663
9.045
8.663
8.916
65,468
+0.33(+3.90%)
Sep 08, 2014
8.506
8.642
8.506
8.581
40,046
+0.14(+1.62%)
Sep 05, 2014
8.451
8.608
8.403
8.444
30,555
-0.01(-0.16%)
Sep 04, 2014
8.622
8.451
8.458
8.458
21,686
+0.01(+0.08%)
Sep 03, 2014
8.629
8.690
8.435
8.451
9,984
-0.14(-1.67%)
Sep 02, 2014
8.403
8.601
8.403
8.594
20,357
+0.15(+1.78%)
Aug 29, 2014
8.424
8.444
8.444
8.444
12,588
-0.04(-0.48%)
Aug 28, 2014
8.444
8.533
8.219
8.485
28,938
+0.07(+0.81%)
Aug 27, 2014
8.389
8.526
8.369
8.417
18,422
+0.04(+0.49%)
Aug 26, 2014
8.342
8.451
8.369
8.376
14,837
+0.01(+0.08%)
Aug 25, 2014
8.444
8.444
8.369
8.369
15,822
-0.02(-0.24%)
Aug 22, 2014
8.431
8.485
8.408
8.389
16,663
-0.06(-0.73%)
Aug 21, 2014
8.430
8.458
8.389
8.451
25,104
-0.05(-0.56%)
Aug 20, 2014
8.478
8.478
8.329
8.499
19,630
-0.04(-0.48%)
Aug 19, 2014
8.547
8.547
8.416
8.540
13,330
+0.05(+0.64%)
Aug 18, 2014
8.676
8.683
8.348
8.485
32,509
-0.18(-2.05%)
Aug 15, 2014
8.704
8.554
8.520
8.663
37,228
+0.11(+1.27%)
Aug 14, 2014
8.724
8.744
8.554
8.554
37,805
-0.16(-1.88%)
Aug 13, 2014
8.554
8.704
8.554
8.717
36,022
+0.18(+2.08%)
Aug 12, 2014
8.588
8.680
8.520
8.540
25,535
-0.01(-0.08%)
Aug 11, 2014
8.464
8.704
8.464
8.547
26,485
+0.07(+0.80%)
Aug 08, 2014
8.506
8.553
8.349
8.479
20,420
-0.01(-0.08%)
Aug 07, 2014
8.451
8.520
8.451
8.486
7,553
-0.10(-1.11%)
Aug 06, 2014
8.561
8.676
8.343
8.581
27,835
+0.05(+0.64%)
Aug 05, 2014
8.520
8.758
8.383
8.526
59,957
+0.28(+3.39%)
Aug 04, 2014
8.417
8.417
8.226
8.247
41,081
-0.08(-0.98%)
Aug 01, 2014
8.322
8.404
8.179
8.329
57,035
+0.08(+0.99%)
Jul 31, 2014
8.363
8.383
8.247
8.247
68,306
+0.07(+0.83%)
Jul 30, 2014
8.274
8.370
8.172
8.179
38,425
-0.20(-2.44%)
Jul 29, 2014
8.281
8.383
8.179
8.383
35,586
+0.05(+0.57%)
Jul 28, 2014
8.417
8.417
8.146
8.336
29,957
+0.04(+0.49%)
Jul 25, 2014
8.179
8.438
8.179
8.295
27,771
-0.07(-0.90%)
Jul 24, 2014
8.581
8.581
8.240
8.370
29,013
-0.06(-0.73%)
Jul 23, 2014
8.431
8.520
8.295
8.431
29,223
+0.12(+1.39%)
Jul 22, 2014
8.132
8.397
8.132
8.315
34,418
+0.24(+2.95%)
Jul 21, 2014
8.240
8.240
7.941
8.077
48,516
-0.08(-1.00%)
Jul 18, 2014
8.213
8.947
7.864
8.159
116,687
-0.12(-1.48%)
Jul 17, 2014
8.478
8.852
8.125
8.281
60,900
-0.27(-3.18%)
Jul 16, 2014
8.784
8.784
8.349
8.553
26,656
-0.14(-1.64%)
Jul 15, 2014
8.873
8.873
8.499
8.696
22,306
-0.14(-1.54%)
Jul 14, 2014
8.913
8.946
8.676
8.832
14,730
-0.01(-0.08%)
Jul 11, 2014
9.009
9.009
8.829
8.839
20,984
-0.19(-2.11%)
Jul 10, 2014
8.805
9.056
8.805
9.029
21,423
+0.20(+2.31%)
Jul 09, 2014
8.976
8.987
8.811
8.825
10,403
-0.04(-0.40%)
Jul 08, 2014
8.927
9.049
8.621
8.860
31,632
-0.11(-1.28%)
Jul 07, 2014
9.077
9.077
8.839
8.975
22,250
-0.08(-0.90%)
Jul 03, 2014
9.077
9.056
9.056
9.056
5,147
+0.01(+0.15%)
Jul 02, 2014
8.920
9.077
8.818
9.043
15,172
+0.07(+0.83%)
Jul 01, 2014
8.798
9.070
8.798
8.968
28,796
+0.14(+1.54%)
Jun 30, 2014
8.696
8.907
8.648
8.832
33,224
+0.18(+2.12%)
Jun 27, 2014
8.784
8.784
8.478
8.648
8,970
+0.16(+1.84%)
Jun 26, 2014
8.689
8.839
8.397
8.492
19,171
-0.10(-1.20%)
Jun 25, 2014
8.737
8.750
8.587
8.595
4,027
-0.18(-2.08%)
Jun 24, 2014
8.682
9.158
8.608
8.777
27,687
+0.20(+2.30%)
Jun 23, 2014
8.696
8.784
8.574
8.580
14,053
-0.17(-1.94%)
Jun 20, 2014
8.580
8.750
8.533
8.750
13,247
+0.20(+2.39%)
Jun 19, 2014
8.512
8.805
8.512
8.546
16,933
+0.00(+0.00%)
Jun 18, 2014
8.451
9.056
8.451
8.546
56,126
+0.11(+1.29%)
Jun 17, 2014
8.050
8.587
8.050
8.438
29,395
+0.40(+4.99%)
Jun 16, 2014
7.962
8.138
7.918
8.036
16,572
+0.12(+1.54%)
Jun 13, 2014
7.629
7.969
7.629
7.914
29,358
+0.25(+3.27%)
Jun 12, 2014
7.670
7.714
7.602
7.663
44,203
+0.03(+0.44%)
Jun 11, 2014
7.636
7.730
7.596
7.629
21,619
+0.03(+0.36%)
Jun 10, 2014
7.629
7.629
7.602
7.602
16,640
+0.00(+0.00%)
Jun 06, 2014
7.806
7.806
7.602
7.602
20,695
-0.17(-2.18%)
Jun 05, 2014
7.609
8.002
7.467
7.772
33,464
+0.21(+2.78%)
Jun 04, 2014
7.602
7.840
7.528
7.562
34,844
+0.01(+0.18%)
Jun 03, 2014
7.311
7.931
7.311
7.548
46,371
-0.02(-0.27%)
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.