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
Infusystems Holdings
(NY:
INFU
)
7.140
+0.070 (+0.99%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 30, 2014
2.750
2.850
2.670
2.800
18,825
+0.05(+2.00%)
May 29, 2014
2.790
2.790
2.700
2.745
1,428
+0.02(+0.55%)
May 28, 2014
2.720
2.790
2.710
2.730
7,461
-0.01(-0.36%)
May 27, 2014
2.750
2.810
2.690
2.740
46,067
+0.03(+1.11%)
May 23, 2014
2.700
2.710
2.710
2.710
35,400
-0.02(-0.73%)
May 22, 2014
2.740
2.750
2.710
2.730
13,612
-0.02(-0.73%)
May 21, 2014
2.797
2.800
2.740
2.750
16,956
-0.05(-1.79%)
May 20, 2014
2.800
2.820
2.720
2.800
16,926
-0.02(-0.71%)
May 19, 2014
2.900
2.900
2.800
2.820
9,884
-0.08(-2.76%)
May 16, 2014
2.880
2.940
2.800
2.900
17,075
+0.07(+2.47%)
May 15, 2014
2.910
2.940
2.800
2.830
71,004
+0.05(+1.80%)
May 14, 2014
2.750
2.860
2.750
2.780
40,732
+0.02(+0.72%)
May 13, 2014
2.820
2.820
2.760
2.760
18,934
-0.07(-2.47%)
May 12, 2014
2.800
2.900
2.800
2.830
62,454
+0.01(+0.35%)
May 09, 2014
2.780
2.880
2.758
2.820
32,404
+0.04(+1.44%)
May 08, 2014
2.820
2.820
2.770
2.780
71,859
-0.07(-2.46%)
May 07, 2014
2.830
2.850
2.772
2.850
51,739
-0.01(-0.35%)
May 06, 2014
2.830
2.860
2.780
2.860
36,852
+0.09(+3.25%)
May 05, 2014
2.940
2.950
2.760
2.770
88,930
-0.06(-2.12%)
May 02, 2014
2.861
2.890
2.820
2.830
30,536
-0.05(-1.74%)
May 01, 2014
2.900
2.950
2.880
2.880
84,460
+0.06(+2.13%)
Apr 30, 2014
2.890
2.930
2.820
2.820
62,600
-0.08(-2.76%)
Apr 29, 2014
2.900
2.950
2.882
2.900
14,760
-0.04(-1.36%)
Apr 28, 2014
2.950
2.960
2.890
2.940
30,805
+0.04(+1.38%)
Apr 25, 2014
2.990
2.990
2.841
2.900
21,871
-0.09(-3.01%)
Apr 24, 2014
2.960
2.990
2.890
2.990
31,427
+0.01(+0.34%)
Apr 23, 2014
2.930
2.980
2.880
2.980
121,603
+0.08(+2.76%)
Apr 22, 2014
2.800
2.940
2.740
2.900
86,411
+0.14(+5.07%)
Apr 21, 2014
2.670
2.800
2.670
2.760
46,709
+0.10(+3.76%)
Apr 17, 2014
2.770
2.660
2.660
2.660
35,200
+0.00(+0.00%)
Apr 16, 2014
2.600
2.690
2.600
2.660
60,270
+0.04(+1.53%)
Apr 15, 2014
2.780
2.780
2.620
2.620
90,619
-0.08(-2.96%)
Apr 14, 2014
2.690
2.800
2.690
2.700
62,417
+0.01(+0.37%)
Apr 11, 2014
2.710
2.740
2.690
2.690
32,940
-0.05(-1.82%)
Apr 10, 2014
2.740
2.740
2.700
2.740
6,831
+0.00(+0.00%)
Apr 09, 2014
2.710
2.740
2.700
2.740
15,398
-0.01(-0.36%)
Apr 08, 2014
2.710
2.750
2.690
2.750
32,542
+0.04(+1.29%)
Apr 07, 2014
2.700
2.780
2.700
2.715
10,795
+0.01(+0.56%)
Apr 04, 2014
2.700
2.818
2.700
2.700
25,083
+0.00(+0.00%)
Apr 03, 2014
2.780
2.809
2.700
2.700
30,483
-0.12(-4.26%)
Apr 02, 2014
2.809
2.820
2.741
2.820
10,888
+0.05(+1.81%)
Apr 01, 2014
2.840
2.840
2.750
2.770
12,657
-0.01(-0.22%)
Mar 31, 2014
2.800
2.820
2.730
2.776
19,969
+0.03(+0.95%)
Mar 28, 2014
2.750
2.750
2.710
2.750
21,700
+0.04(+1.48%)
Mar 27, 2014
2.700
2.730
2.700
2.710
32,578
-0.06(-2.17%)
Mar 26, 2014
2.750
2.790
2.700
2.770
13,714
+0.02(+0.73%)
Mar 25, 2014
2.750
2.780
2.720
2.750
15,406
+0.01(+0.36%)
Mar 24, 2014
2.810
2.840
2.740
2.740
36,901
-0.01(-0.36%)
Mar 21, 2014
2.800
2.840
2.750
2.750
31,558
-0.03(-1.08%)
Mar 20, 2014
2.809
2.810
2.700
2.780
33,171
-0.01(-0.36%)
Mar 19, 2014
2.840
2.840
2.710
2.790
11,838
-0.06(-2.04%)
Mar 18, 2014
2.600
2.850
2.600
2.848
16,251
+0.11(+3.94%)
Mar 17, 2014
2.850
2.930
2.670
2.740
117,550
-0.10(-3.52%)
Mar 14, 2014
2.750
2.850
2.750
2.840
30,200
+0.11(+4.03%)
Mar 13, 2014
2.850
2.900
2.708
2.730
109,915
-0.09(-3.19%)
Mar 12, 2014
2.900
2.900
2.660
2.820
291,555
-0.06(-2.08%)
Mar 11, 2014
2.980
2.980
2.760
2.880
105,595
-0.06(-2.04%)
Mar 10, 2014
2.850
2.940
2.800
2.940
67,897
+0.09(+3.16%)
Mar 07, 2014
2.600
2.860
2.600
2.850
81,650
+0.19(+7.14%)
Mar 06, 2014
2.660
2.670
2.600
2.660
29,059
-0.02(-0.75%)
Mar 05, 2014
2.670
2.700
2.650
2.680
10,142
-0.03(-1.11%)
Mar 04, 2014
2.670
2.750
2.610
2.710
46,795
+0.03(+1.15%)
Mar 03, 2014
2.650
2.770
2.650
2.679
32,614
+0.04(+1.49%)
Feb 28, 2014
2.660
2.780
2.640
2.640
25,648
-0.06(-2.22%)
Feb 27, 2014
2.680
2.780
2.600
2.700
46,244
+0.01(+0.33%)
Feb 26, 2014
2.780
2.920
2.670
2.691
46,952
-0.21(-7.21%)
Feb 25, 2014
2.940
2.940
2.836
2.900
60,107
-0.04(-1.36%)
Feb 24, 2014
2.900
2.980
2.670
2.940
124,001
+0.27(+10.11%)
Feb 21, 2014
2.630
2.720
2.630
2.670
12,340
+0.03(+1.14%)
Feb 20, 2014
2.620
2.700
2.520
2.640
13,721
+0.04(+1.54%)
Feb 19, 2014
2.650
2.740
2.570
2.600
24,852
-0.06(-2.26%)
Feb 18, 2014
2.640
2.752
2.630
2.660
57,238
-0.02(-0.75%)
Feb 14, 2014
2.690
2.680
2.680
2.680
75,900
+0.06(+2.29%)
Feb 13, 2014
2.380
2.720
2.380
2.620
85,151
+0.22(+9.26%)
Feb 12, 2014
2.370
2.400
2.350
2.398
21,536
+0.03(+1.22%)
Feb 11, 2014
2.320
2.369
2.310
2.369
13,951
+0.05(+2.11%)
Feb 10, 2014
2.360
2.400
2.280
2.320
92,655
+0.01(+0.43%)
Feb 07, 2014
2.350
2.410
2.240
2.310
143,734
-0.09(-3.75%)
Feb 06, 2014
2.460
2.560
2.400
2.400
84,514
-0.11(-4.27%)
Feb 05, 2014
2.630
2.660
2.500
2.507
53,427
-0.12(-4.68%)
Feb 04, 2014
2.520
2.650
2.520
2.630
70,834
+0.02(+0.77%)
Feb 03, 2014
2.980
3.050
2.510
2.610
499,918
-0.37(-12.42%)
Jan 31, 2014
2.850
3.000
2.820
2.980
356,192
+0.17(+6.05%)
Jan 30, 2014
2.680
2.980
2.670
2.810
403,151
+0.15(+5.64%)
Jan 29, 2014
2.600
2.670
2.530
2.660
115,315
+0.13(+5.14%)
Jan 28, 2014
2.500
2.750
2.480
2.530
192,143
+0.03(+1.20%)
Jan 27, 2014
2.500
2.500
2.480
2.500
99,909
+0.00(+0.00%)
Jan 24, 2014
2.500
2.500
2.450
2.500
108,211
+0.00(+0.00%)
Jan 23, 2014
2.500
2.500
2.480
2.500
90,056
+0.00(+0.00%)
Jan 22, 2014
2.440
2.880
2.440
2.500
234,517
+0.10(+4.17%)
Jan 21, 2014
2.400
2.500
2.370
2.400
236,876
+0.05(+2.13%)
Jan 17, 2014
2.380
2.350
2.350
2.350
55,900
+0.04(+1.73%)
Jan 16, 2014
2.210
2.350
2.170
2.310
110,980
+0.11(+5.00%)
Jan 15, 2014
2.180
2.200
2.160
2.200
55,262
+0.02(+0.92%)
Jan 14, 2014
2.169
2.200
2.160
2.180
25,229
+0.01(+0.46%)
Jan 13, 2014
2.170
2.199
2.100
2.170
25,894
+0.00(+0.00%)
Jan 10, 2014
2.180
2.210
2.160
2.170
34,298
-0.01(-0.46%)
Jan 09, 2014
2.150
2.180
2.150
2.180
22,908
+0.03(+1.40%)
Jan 08, 2014
2.140
2.160
2.100
2.150
33,692
+0.01(+0.47%)
Jan 07, 2014
2.160
2.160
2.120
2.140
9,301
-0.02(-0.93%)
Jan 06, 2014
2.150
2.190
2.150
2.160
30,633
+0.02(+0.94%)
Jan 03, 2014
2.080
2.140
2.080
2.140
68,966
+0.02(+0.94%)
Jan 02, 2014
2.060
2.140
2.060
2.120
21,901
-0.02(-0.93%)
Dec 31, 2013
2.110
2.140
2.140
2.140
17,000
+0.01(+0.42%)
Dec 30, 2013
2.080
2.150
2.080
2.131
38,121
-0.02(-0.88%)
Dec 27, 2013
2.090
2.170
2.090
2.150
18,561
+0.00(+0.00%)
Dec 26, 2013
2.146
2.150
2.130
2.150
31,484
+0.00(+0.00%)
Dec 24, 2013
2.140
2.160
2.130
2.150
52,392
+0.01(+0.47%)
Dec 23, 2013
2.140
2.140
2.120
2.140
67,606
+0.01(+0.47%)
Dec 20, 2013
2.110
2.140
2.110
2.130
64,542
+0.02(+0.95%)
Dec 19, 2013
2.100
2.110
2.100
2.110
42,500
+0.00(+0.00%)
Dec 18, 2013
2.100
2.110
2.090
2.110
19,621
+0.00(+0.00%)
Dec 17, 2013
2.120
2.120
2.070
2.110
21,119
-0.01(-0.47%)
Dec 16, 2013
2.150
2.170
2.090
2.120
106,481
-0.04(-1.85%)
Dec 13, 2013
2.150
2.200
2.150
2.160
17,746
+0.01(+0.47%)
Dec 12, 2013
2.170
2.170
2.010
2.150
84,653
-0.06(-2.71%)
Dec 11, 2013
2.170
2.210
2.140
2.210
80,875
+0.07(+3.27%)
Dec 10, 2013
2.140
2.200
2.140
2.140
127,483
+0.00(+0.00%)
Dec 09, 2013
2.220
2.240
2.140
2.140
221,886
-0.03(-1.38%)
Dec 06, 2013
2.250
2.270
2.110
2.170
151,161
-0.01(-0.46%)
Dec 05, 2013
2.160
2.300
2.081
2.180
215,343
+0.02(+0.93%)
Dec 04, 2013
2.210
2.210
2.110
2.160
86,580
-0.02(-0.92%)
Dec 03, 2013
2.130
2.240
2.080
2.180
205,768
+0.10(+4.97%)
Dec 02, 2013
1.900
2.099
1.900
2.077
323,127
+0.18(+9.31%)
Nov 29, 2013
1.900
1.940
1.900
1.900
34,288
+0.00(+0.00%)
Nov 27, 2013
1.870
1.920
1.800
1.900
359,127
+0.03(+1.60%)
Nov 26, 2013
1.840
1.890
1.780
1.870
113,046
+0.08(+4.47%)
Nov 25, 2013
1.790
1.840
1.750
1.790
179,477
+0.04(+2.29%)
Nov 22, 2013
1.724
1.750
1.700
1.750
143,710
+0.03(+1.74%)
Nov 21, 2013
1.720
1.750
1.699
1.720
190,050
+0.02(+1.18%)
Nov 20, 2013
1.730
1.749
1.699
1.700
49,073
-0.01(-0.58%)
Nov 19, 2013
1.720
1.720
1.690
1.710
41,852
-0.03(-1.72%)
Nov 18, 2013
1.650
1.790
1.610
1.740
259,981
+0.10(+6.10%)
Nov 15, 2013
1.640
1.640
1.610
1.640
225,589
+0.00(+0.00%)
Nov 14, 2013
1.599
1.640
1.580
1.640
146,576
+0.07(+4.46%)
Nov 12, 2013
1.600
1.620
1.510
1.570
29,334
+0.00(+0.00%)
Nov 11, 2013
1.540
1.620
1.540
1.570
9,231
+0.01(+0.64%)
Nov 08, 2013
1.580
1.580
1.540
1.560
19,000
-0.01(-0.64%)
Nov 07, 2013
1.610
1.610
1.550
1.570
20,100
-0.03(-1.88%)
Nov 06, 2013
1.560
1.640
1.560
1.600
96,647
+0.03(+1.91%)
Nov 05, 2013
1.550
1.600
1.540
1.570
17,841
+0.00(+0.00%)
Nov 04, 2013
1.500
1.570
1.470
1.570
89,566
+0.07(+4.67%)
Nov 01, 2013
1.490
1.510
1.460
1.500
75,602
+0.00(+0.03%)
Oct 31, 2013
1.490
1.500
1.470
1.500
11,375
-0.00(-0.03%)
Oct 30, 2013
1.500
1.501
1.500
1.500
9,514
+0.02(+1.36%)
Oct 29, 2013
1.480
1.480
1.470
1.480
7,100
+0.01(+0.67%)
Oct 28, 2013
1.470
1.490
1.470
1.470
17,992
+0.00(+0.00%)
Oct 25, 2013
1.470
1.480
1.460
1.470
19,442
+0.00(+0.00%)
Oct 24, 2013
1.450
1.520
1.450
1.470
16,600
+0.01(+0.68%)
Oct 23, 2013
1.440
1.480
1.430
1.460
6,444
-0.02(-1.35%)
Oct 22, 2013
1.490
1.550
1.430
1.480
346,148
+0.02(+1.37%)
Oct 21, 2013
1.530
1.530
1.450
1.460
39,243
-0.06(-3.95%)
Oct 18, 2013
1.500
1.520
1.480
1.520
11,311
+0.01(+0.66%)
Oct 17, 2013
1.460
1.520
1.450
1.510
4,836
-0.01(-0.66%)
Oct 16, 2013
1.440
1.530
1.440
1.520
71,876
+0.08(+5.56%)
Oct 15, 2013
1.440
1.440
1.440
1.440
11,221
-0.02(-1.37%)
Oct 14, 2013
1.460
1.470
1.440
1.460
30,790
+0.00(+0.34%)
Oct 11, 2013
1.440
1.455
1.420
1.455
9,454
+0.02(+1.62%)
Oct 10, 2013
1.421
1.450
1.400
1.432
2,900
-0.01(-0.57%)
Oct 09, 2013
1.420
1.470
1.400
1.440
33,350
+0.00(+0.00%)
Oct 08, 2013
1.440
1.440
1.390
1.440
14,100
+0.03(+2.13%)
Oct 07, 2013
1.450
1.480
1.380
1.410
14,596
-0.08(-5.37%)
Oct 04, 2013
1.470
1.540
1.421
1.490
49,854
-0.03(-1.97%)
Oct 03, 2013
1.350
1.540
1.350
1.520
364,451
+0.20(+15.14%)
Oct 02, 2013
1.300
1.320
1.300
1.320
28,100
+0.02(+1.54%)
Oct 01, 2013
1.280
1.300
1.280
1.300
9,468
+0.00(+0.00%)
Sep 27, 2013
1.300
1.320
1.290
1.300
213,053
+0.00(+0.00%)
Sep 26, 2013
1.320
1.340
1.300
1.300
57,291
-0.05(-3.70%)
Sep 25, 2013
1.350
1.350
1.300
1.350
41,459
+0.00(+0.00%)
Sep 24, 2013
1.360
1.400
1.290
1.350
210,689
-0.01(-0.74%)
Sep 23, 2013
1.410
1.410
1.350
1.360
55,770
-0.05(-3.55%)
Sep 20, 2013
1.370
1.410
1.370
1.410
19,345
+0.04(+2.92%)
Sep 19, 2013
1.400
1.401
1.370
1.370
22,644
-0.03(-2.14%)
Sep 18, 2013
1.390
1.410
1.370
1.400
83,179
+0.03(+2.12%)
Sep 17, 2013
1.360
1.380
1.360
1.371
40,270
+0.00(+0.07%)
Sep 16, 2013
1.370
1.400
1.350
1.370
25,384
+0.00(+0.00%)
Sep 13, 2013
1.371
1.412
1.370
1.370
18,467
+0.00(+0.00%)
Sep 12, 2013
1.440
1.440
1.370
1.370
5,024
-0.01(-0.72%)
Sep 11, 2013
1.380
1.420
1.370
1.380
13,916
-0.03(-2.13%)
Sep 10, 2013
1.390
1.430
1.380
1.410
57,145
+0.01(+0.71%)
Sep 09, 2013
1.412
1.430
1.380
1.400
10,746
-0.03(-2.10%)
Sep 06, 2013
1.440
1.470
1.430
1.430
7,595
-0.04(-2.72%)
Sep 05, 2013
1.440
1.480
1.400
1.470
21,292
+0.06(+4.26%)
Sep 04, 2013
1.420
1.460
1.365
1.410
91,643
+0.00(+0.00%)
Sep 03, 2013
1.470
1.470
1.360
1.410
55,539
+0.04(+2.92%)
Aug 30, 2013
1.370
1.400
1.356
1.370
30,700
+0.01(+0.74%)
Aug 29, 2013
1.360
1.400
1.350
1.360
45,373
-0.02(-1.44%)
Aug 28, 2013
1.370
1.381
1.370
1.380
18,490
-0.01(-0.72%)
Aug 27, 2013
1.360
1.400
1.350
1.390
14,352
+0.01(+0.72%)
Aug 26, 2013
1.400
1.410
1.380
1.380
4,600
-0.03(-2.13%)
Aug 23, 2013
1.370
1.410
1.370
1.410
3,221
+0.04(+2.77%)
Aug 22, 2013
1.330
1.410
1.320
1.372
30,250
-0.01(-0.58%)
Aug 21, 2013
1.390
1.390
1.380
1.380
20,180
-0.04(-2.71%)
Aug 20, 2013
1.420
1.430
1.370
1.418
34,447
-0.00(-0.11%)
Aug 19, 2013
1.420
1.440
1.370
1.420
61,143
+0.01(+0.70%)
Aug 16, 2013
1.370
1.410
1.370
1.410
18,471
+0.05(+3.68%)
Aug 15, 2013
1.420
1.420
1.330
1.360
120,512
-0.05(-3.55%)
Aug 14, 2013
1.400
1.420
1.400
1.410
129,333
-0.01(-0.70%)
Aug 13, 2013
1.470
1.470
1.400
1.420
197,859
-0.05(-3.40%)
Aug 12, 2013
1.460
1.470
1.460
1.470
12,801
-0.01(-0.68%)
Aug 09, 2013
1.500
1.500
1.461
1.480
61,579
+0.01(+0.68%)
Aug 08, 2013
1.480
1.480
1.460
1.470
37,274
+0.00(+0.00%)
Aug 07, 2013
1.460
1.510
1.460
1.470
43,316
-0.01(-0.68%)
Aug 06, 2013
1.490
1.490
1.470
1.480
33,836
+0.02(+1.37%)
Aug 05, 2013
1.450
1.480
1.450
1.460
58,291
+0.00(+0.00%)
Aug 02, 2013
1.460
1.480
1.450
1.460
72,365
+0.00(+0.00%)
Aug 01, 2013
1.440
1.500
1.410
1.460
227,239
-0.04(-2.67%)
Jul 31, 2013
1.600
1.600
1.450
1.500
937,194
-0.20(-11.76%)
Jul 30, 2013
1.760
1.790
1.700
1.700
201,972
-0.05(-2.86%)
Jul 29, 2013
1.810
1.810
1.750
1.750
146,140
-0.03(-1.69%)
Jul 26, 2013
1.810
1.810
1.780
1.780
78,315
-0.03(-1.66%)
Jul 25, 2013
1.810
1.830
1.790
1.810
560,818
+0.01(+0.56%)
Jul 24, 2013
1.820
1.830
1.790
1.800
880,664
+0.02(+1.12%)
Jul 23, 2013
1.800
1.810
1.770
1.780
1,086,438
+0.04(+2.30%)
Jul 22, 2013
1.770
1.790
1.730
1.740
438,216
+0.04(+2.41%)
Jul 19, 2013
1.850
1.850
1.670
1.699
427,242
+0.15(+9.61%)
Jul 18, 2013
1.540
1.560
1.540
1.550
12,200
-0.01(-0.53%)
Jul 17, 2013
1.558
1.558
1.558
1.558
100
+0.02(+1.60%)
Jul 16, 2013
1.500
1.550
1.500
1.534
8,150
+0.04(+2.93%)
Jul 15, 2013
1.481
1.510
1.480
1.490
11,200
-0.01(-0.67%)
Jul 12, 2013
1.508
1.510
1.480
1.500
12,796
+0.00(+0.05%)
Jul 11, 2013
1.480
1.500
1.480
1.499
3,100
-0.00(-0.05%)
Jul 10, 2013
1.490
1.500
1.490
1.500
10,723
-0.01(-0.66%)
Jul 09, 2013
1.520
1.530
1.510
1.510
16,950
-0.03(-1.95%)
Jul 08, 2013
1.530
1.540
1.520
1.540
1,364
-0.00(-0.06%)
Jul 05, 2013
1.520
1.550
1.510
1.541
31,260
-0.01(-0.37%)
Jul 03, 2013
1.530
1.550
1.530
1.547
451
-0.00(-0.28%)
Jul 02, 2013
1.530
1.570
1.530
1.551
916
+0.03(+2.04%)
Jul 01, 2013
1.510
1.550
1.510
1.520
10,033
+0.03(+2.01%)
Jun 28, 2013
1.550
1.550
1.490
1.490
22,800
-0.11(-6.88%)
Jun 26, 2013
1.510
1.650
1.510
1.600
54,160
+0.09(+5.96%)
Jun 25, 2013
1.470
1.510
1.470
1.510
1,350
+0.06(+4.14%)
Jun 24, 2013
1.560
1.560
1.450
1.450
34,678
-0.11(-7.05%)
Jun 21, 2013
1.530
1.560
1.530
1.560
33,397
+0.03(+1.69%)
Jun 20, 2013
1.600
1.600
1.510
1.534
15,946
-0.07(-4.13%)
Jun 19, 2013
1.620
1.620
1.590
1.600
35,546
+0.01(+0.63%)
Jun 18, 2013
1.578
1.590
1.571
1.590
9,252
+0.02(+1.24%)
Jun 17, 2013
1.580
1.590
1.571
1.571
24,015
-0.01(-0.40%)
Jun 14, 2013
1.560
1.590
1.560
1.577
57,136
+0.02(+1.08%)
Jun 13, 2013
1.560
1.560
1.550
1.560
37,400
+0.00(+0.00%)
Jun 12, 2013
1.532
1.560
1.529
1.560
35,221
+0.02(+1.30%)
Jun 11, 2013
1.560
1.560
1.530
1.540
57,300
-0.03(-1.91%)
Jun 10, 2013
1.580
1.600
1.557
1.570
13,285
+0.00(+0.00%)
Jun 07, 2013
1.550
1.590
1.550
1.570
25,190
+0.02(+1.29%)
Jun 06, 2013
1.540
1.550
1.510
1.550
37,438
+0.01(+0.65%)
Jun 05, 2013
1.590
1.590
1.540
1.540
35,815
-0.05(-3.02%)
Jun 04, 2013
1.571
1.588
1.568
1.588
9,883
+0.01(+0.51%)
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.