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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jun 30, 2015
5.678
5.829
5.641
5.641
45,054
-0.01(-0.13%)
Jun 29, 2015
5.880
5.880
5.641
5.649
60,902
-0.22(-3.70%)
Jun 26, 2015
5.873
5.916
5.818
5.866
34,118
+0.04(+0.71%)
Jun 25, 2015
5.767
5.868
5.767
5.824
49,795
+0.01(+0.25%)
Jun 24, 2015
5.817
5.826
5.745
5.810
50,804
+0.02(+0.37%)
Jun 23, 2015
5.666
5.853
5.666
5.788
107,164
+0.12(+2.16%)
Jun 22, 2015
5.565
5.687
5.522
5.666
69,656
+0.12(+2.08%)
Jun 19, 2015
5.580
5.653
5.508
5.551
29,864
-0.01(-0.13%)
Jun 18, 2015
5.659
5.680
5.551
5.558
47,964
-0.04(-0.77%)
Jun 17, 2015
5.652
5.680
5.580
5.601
53,918
-0.05(-0.89%)
Jun 16, 2015
5.616
5.652
5.536
5.652
51,470
+0.04(+0.64%)
Jun 15, 2015
5.623
5.652
5.584
5.616
68,133
+0.03(+0.52%)
Jun 12, 2015
5.536
5.608
5.536
5.587
56,147
+0.07(+1.31%)
Jun 11, 2015
5.436
5.536
5.436
5.515
63,938
+0.01(+0.13%)
Jun 10, 2015
5.450
5.508
5.400
5.508
76,245
+0.09(+1.73%)
Jun 09, 2015
5.421
5.490
5.400
5.414
39,637
-0.02(-0.40%)
Jun 08, 2015
5.407
5.468
5.407
5.436
32,797
-0.01(-0.26%)
Jun 05, 2015
5.529
5.529
5.414
5.450
39,223
-0.04(-0.79%)
Jun 04, 2015
5.536
5.544
5.479
5.493
21,657
-0.04(-0.65%)
Jun 03, 2015
5.479
5.536
5.436
5.529
59,804
+0.13(+2.40%)
Jun 02, 2015
5.421
5.453
5.292
5.400
73,697
+0.00(+0.00%)
Jun 01, 2015
5.371
5.486
5.284
5.400
67,440
+0.02(+0.40%)
May 29, 2015
5.407
5.436
5.371
5.378
78,454
-0.06(-1.19%)
May 28, 2015
5.508
5.508
5.385
5.443
23,011
-0.03(-0.53%)
May 27, 2015
5.421
5.497
5.378
5.472
59,625
+0.05(+0.89%)
May 26, 2015
5.516
5.516
5.373
5.423
103,907
-0.06(-1.05%)
May 22, 2015
5.516
5.481
5.481
5.481
32,522
-0.01(-0.13%)
May 21, 2015
5.488
5.502
5.459
5.488
20,471
+0.02(+0.39%)
May 20, 2015
5.531
5.531
5.430
5.466
46,454
-0.01(-0.26%)
May 19, 2015
5.631
5.631
5.459
5.481
93,615
-0.16(-2.80%)
May 18, 2015
5.531
5.731
5.474
5.638
90,351
+0.10(+1.81%)
May 15, 2015
5.731
5.731
5.516
5.538
67,578
-0.19(-3.38%)
May 14, 2015
5.660
5.731
5.624
5.731
49,731
+0.09(+1.52%)
May 13, 2015
5.638
5.645
5.588
5.645
39,773
+0.04(+0.77%)
May 12, 2015
5.588
5.660
5.516
5.602
56,708
-0.01(-0.13%)
May 11, 2015
5.638
5.653
5.567
5.610
99,665
+0.01(+0.13%)
May 08, 2015
5.552
5.610
5.531
5.602
85,563
+0.11(+1.96%)
May 07, 2015
5.466
5.531
5.466
5.495
60,553
-0.01(-0.13%)
May 06, 2015
5.509
5.538
5.473
5.502
38,121
+0.00(+0.00%)
May 05, 2015
5.538
5.552
5.466
5.502
133,462
-0.01(-0.26%)
May 04, 2015
5.538
5.552
5.477
5.516
135,590
+0.02(+0.39%)
May 01, 2015
5.595
5.595
5.380
5.495
100,134
-0.02(-0.39%)
Apr 30, 2015
5.610
5.617
5.516
5.516
86,987
-0.09(-1.66%)
Apr 29, 2015
5.638
5.666
5.610
5.610
50,752
-0.08(-1.39%)
Apr 28, 2015
5.696
5.731
5.638
5.688
100,881
+0.04(+0.72%)
Apr 27, 2015
5.669
5.705
5.633
5.648
103,716
-0.01(-0.25%)
Apr 24, 2015
5.705
5.790
5.633
5.662
63,429
+0.00(+0.00%)
Apr 23, 2015
5.719
5.790
5.655
5.662
149,382
-0.04(-0.63%)
Apr 22, 2015
5.683
5.762
5.655
5.697
55,522
+0.06(+1.14%)
Apr 21, 2015
5.662
5.662
5.601
5.633
51,510
+0.04(+0.64%)
Apr 20, 2015
5.591
5.655
5.512
5.598
200,783
+0.05(+0.90%)
Apr 17, 2015
5.598
5.633
5.500
5.548
141,357
-0.09(-1.52%)
Apr 16, 2015
5.705
5.804
5.633
5.633
80,535
-0.07(-1.25%)
Apr 15, 2015
5.555
5.783
5.519
5.705
90,148
+0.16(+2.96%)
Apr 14, 2015
5.441
5.562
5.391
5.541
167,889
+0.11(+2.10%)
Apr 13, 2015
5.598
5.716
5.419
5.427
230,104
-0.21(-3.67%)
Apr 10, 2015
5.719
5.740
5.633
5.633
55,268
-0.06(-1.13%)
Apr 09, 2015
5.797
5.797
5.633
5.697
124,460
-0.08(-1.36%)
Apr 08, 2015
5.833
5.861
5.776
5.776
73,130
-0.05(-0.86%)
Apr 07, 2015
5.833
5.840
5.740
5.826
53,342
-0.02(-0.37%)
Apr 06, 2015
5.847
5.904
5.755
5.847
117,403
+0.00(+0.00%)
Apr 02, 2015
5.954
5.847
5.847
5.847
83,160
-0.06(-1.09%)
Apr 01, 2015
5.983
5.983
5.883
5.911
73,839
-0.06(-1.07%)
Mar 31, 2015
5.997
6.040
5.897
5.976
79,880
+0.01(+0.12%)
Mar 30, 2015
6.061
6.147
5.926
5.968
106,670
+0.01(+0.24%)
Mar 27, 2015
5.883
6.154
5.883
5.954
139,898
+0.05(+0.91%)
Mar 26, 2015
5.887
5.936
5.844
5.901
62,859
+0.04(+0.61%)
Mar 25, 2015
5.972
5.972
5.759
5.865
177,700
-0.12(-2.02%)
Mar 24, 2015
6.014
6.071
5.926
5.986
132,635
+0.03(+0.48%)
Mar 23, 2015
6.199
6.284
5.958
5.958
290,770
-0.26(-4.11%)
Mar 20, 2015
6.000
6.213
5.766
6.213
469,617
+0.29(+4.92%)
Mar 19, 2015
5.752
5.979
5.705
5.922
233,285
+0.23(+4.12%)
Mar 18, 2015
5.531
5.752
5.521
5.688
181,975
+0.19(+3.49%)
Mar 17, 2015
5.418
5.517
5.411
5.496
182,930
+0.09(+1.57%)
Mar 16, 2015
5.219
5.424
5.219
5.411
169,772
+0.25(+4.81%)
Mar 13, 2015
5.155
5.162
5.070
5.162
377,538
+0.01(+0.28%)
Mar 12, 2015
5.141
5.233
5.126
5.148
142,869
+0.03(+0.55%)
Mar 11, 2015
5.120
5.198
5.091
5.120
233,091
+0.00(+0.00%)
Mar 10, 2015
5.304
5.304
5.120
5.120
90,797
-0.13(-2.44%)
Mar 09, 2015
5.411
5.411
5.191
5.247
155,992
-0.09(-1.60%)
Mar 06, 2015
5.446
5.446
5.326
5.333
72,148
+0.02(+0.40%)
Mar 05, 2015
5.333
5.354
5.290
5.311
47,720
+0.04(+0.81%)
Mar 04, 2015
5.326
5.297
5.255
5.269
37,459
-0.03(-0.54%)
Mar 03, 2015
5.311
5.311
5.283
5.297
70,233
-0.06(-1.06%)
Mar 02, 2015
5.361
5.409
5.326
5.354
44,088
+0.02(+0.40%)
Feb 27, 2015
5.326
5.333
5.262
5.333
36,438
+0.01(+0.27%)
Feb 26, 2015
5.247
5.375
5.233
5.318
53,590
+0.09(+1.77%)
Feb 25, 2015
5.176
5.290
5.176
5.226
41,080
+0.05(+1.03%)
Feb 24, 2015
5.088
5.222
5.088
5.173
58,497
+0.13(+2.52%)
Feb 23, 2015
5.194
5.215
5.010
5.046
218,890
-0.19(-3.64%)
Feb 20, 2015
5.342
5.342
5.229
5.236
57,811
-0.08(-1.46%)
Feb 19, 2015
5.357
5.364
5.314
5.314
41,457
-0.06(-1.05%)
Feb 18, 2015
5.392
5.470
5.357
5.371
80,951
-0.03(-0.52%)
Feb 17, 2015
5.498
5.557
5.357
5.399
192,596
-0.06(-1.16%)
Feb 13, 2015
5.441
5.463
5.463
5.463
123,394
+0.20(+3.90%)
Feb 12, 2015
5.208
5.258
5.187
5.258
102,746
+0.08(+1.50%)
Feb 11, 2015
5.166
5.222
5.166
5.180
51,085
+0.02(+0.41%)
Feb 10, 2015
5.222
5.258
5.109
5.159
59,574
+0.00(+0.00%)
Feb 09, 2015
5.180
5.251
5.159
5.159
76,279
-0.08(-1.48%)
Feb 06, 2015
5.236
5.350
5.215
5.236
57,434
+0.03(+0.54%)
Feb 05, 2015
5.215
5.335
5.201
5.208
53,448
+0.03(+0.55%)
Feb 04, 2015
5.463
5.470
5.173
5.180
104,446
-0.25(-4.68%)
Feb 03, 2015
5.441
5.547
5.378
5.434
86,653
+0.05(+0.92%)
Feb 02, 2015
5.392
5.448
5.314
5.385
101,735
-0.01(-0.13%)
Jan 30, 2015
5.434
5.434
5.378
5.392
23,144
-0.06(-1.04%)
Jan 29, 2015
5.547
5.547
5.434
5.448
60,894
-0.10(-1.78%)
Jan 28, 2015
5.703
5.703
5.547
5.547
25,225
-0.10(-1.69%)
Jan 27, 2015
5.572
5.699
5.572
5.643
57,625
-0.01(-0.12%)
Jan 26, 2015
5.706
5.706
5.601
5.650
184,825
-0.02(-0.37%)
Jan 23, 2015
5.650
5.734
5.565
5.671
53,438
+0.04(+0.62%)
Jan 22, 2015
5.523
5.708
5.495
5.636
72,186
+0.10(+1.78%)
Jan 21, 2015
5.580
5.594
5.495
5.537
83,020
-0.03(-0.51%)
Jan 20, 2015
5.368
5.622
5.354
5.565
96,596
+0.23(+4.22%)
Jan 16, 2015
5.305
5.481
5.305
5.340
76,635
-0.03(-0.52%)
Jan 15, 2015
5.439
5.474
5.340
5.368
63,067
-0.10(-1.80%)
Jan 14, 2015
5.453
5.530
5.432
5.467
43,735
-0.07(-1.27%)
Jan 13, 2015
5.685
5.692
5.474
5.537
97,340
-0.04(-0.63%)
Jan 12, 2015
5.523
5.609
5.453
5.572
89,688
-0.02(-0.38%)
Jan 09, 2015
5.643
5.734
5.565
5.594
130,640
-0.11(-1.97%)
Jan 08, 2015
5.580
5.734
5.523
5.706
120,784
+0.18(+3.31%)
Jan 07, 2015
5.537
5.609
5.488
5.523
65,574
+0.04(+0.77%)
Jan 06, 2015
5.819
5.903
5.474
5.481
182,818
-0.35(-6.03%)
Jan 05, 2015
5.629
5.903
5.629
5.833
302,661
+0.27(+4.94%)
Jan 02, 2015
5.411
5.601
5.411
5.558
91,423
+0.20(+3.67%)
Dec 31, 2014
5.481
5.361
5.361
5.361
644,263
-0.12(-2.18%)
Dec 30, 2014
5.671
5.671
5.432
5.481
166,722
-0.23(-3.95%)
Dec 29, 2014
5.594
5.798
5.594
5.706
117,103
+0.09(+1.63%)
Dec 26, 2014
5.657
5.671
5.615
5.615
67,557
-0.07(-1.24%)
Dec 24, 2014
5.762
5.685
5.685
5.685
67,084
-0.17(-2.88%)
Dec 23, 2014
5.671
5.910
5.629
5.854
115,289
+0.19(+3.35%)
Dec 22, 2014
5.580
5.685
5.537
5.664
89,057
+0.13(+2.42%)
Dec 19, 2014
5.417
5.543
5.383
5.530
299,242
+0.15(+2.75%)
Dec 18, 2014
5.347
5.460
5.340
5.383
54,380
+0.11(+2.00%)
Dec 17, 2014
5.277
5.347
5.263
5.277
68,192
+0.04(+0.67%)
Dec 16, 2014
5.185
5.333
5.129
5.242
91,193
+0.06(+1.09%)
Dec 15, 2014
5.207
5.277
5.185
5.185
106,648
+0.03(+0.55%)
Dec 12, 2014
5.474
5.474
5.157
5.157
165,874
-0.04(-0.68%)
Dec 11, 2014
5.214
5.270
5.136
5.193
146,602
+0.01(+0.14%)
Dec 10, 2014
5.207
5.235
5.164
5.185
199,573
-0.01(-0.14%)
Dec 09, 2014
5.066
5.200
5.031
5.193
87,200
+0.07(+1.37%)
Dec 08, 2014
5.150
5.221
5.066
5.122
422,395
-0.05(-0.95%)
Dec 05, 2014
5.080
5.108
5.080
5.171
100,388
+0.11(+2.23%)
Dec 04, 2014
5.031
5.066
5.031
5.059
59,269
+0.03(+0.56%)
Dec 03, 2014
5.066
5.094
5.031
5.031
51,491
-0.01(-0.14%)
Dec 02, 2014
5.003
5.101
4.974
5.038
41,892
-0.01(-0.28%)
Dec 01, 2014
5.038
5.115
5.003
5.052
61,559
-0.08(-1.51%)
Nov 28, 2014
5.214
5.242
5.129
5.129
12,356
-0.06(-1.09%)
Nov 26, 2014
5.115
5.185
5.185
5.185
54,434
+0.05(+0.96%)
Nov 25, 2014
5.193
5.256
5.080
5.136
48,070
-0.06(-1.08%)
Nov 24, 2014
5.059
5.214
5.059
5.193
54,444
+0.15(+2.93%)
Nov 21, 2014
5.136
5.136
5.017
5.045
115,062
-0.04(-0.69%)
Nov 20, 2014
5.066
5.112
5.052
5.080
99,307
+0.03(+0.56%)
Nov 19, 2014
5.066
5.101
5.031
5.052
60,206
-0.01(-0.14%)
Nov 18, 2014
5.031
5.087
5.017
5.059
111,705
+0.01(+0.28%)
Nov 17, 2014
5.143
5.157
4.988
5.045
118,150
-0.14(-2.71%)
Nov 14, 2014
5.256
5.291
5.178
5.185
51,438
-0.13(-2.38%)
Nov 13, 2014
5.375
5.383
5.221
5.312
48,827
-0.09(-1.69%)
Nov 12, 2014
5.516
5.516
5.390
5.404
67,247
-0.12(-2.17%)
Nov 11, 2014
5.523
5.523
5.481
5.523
83,973
+0.00(+0.00%)
Nov 10, 2014
5.488
5.523
5.453
5.523
152,384
+0.01(+0.26%)
Nov 07, 2014
5.608
5.608
5.474
5.509
83,208
-0.11(-1.88%)
Nov 06, 2014
5.537
5.622
5.453
5.615
70,866
+0.03(+0.50%)
Nov 05, 2014
5.678
5.678
5.418
5.587
142,390
-0.13(-2.34%)
Nov 04, 2014
5.629
5.745
5.537
5.720
113,222
+0.13(+2.26%)
Nov 03, 2014
5.185
5.694
5.178
5.594
228,624
+0.46(+8.90%)
Oct 31, 2014
4.946
5.157
4.946
5.136
215,566
+0.21(+4.29%)
Oct 30, 2014
4.876
4.981
4.848
4.925
248,930
+0.12(+2.49%)
Oct 29, 2014
4.784
4.806
4.735
4.806
49,059
+0.05(+1.04%)
Oct 28, 2014
4.749
4.784
4.594
4.756
483,973
-0.01(-0.29%)
Oct 27, 2014
4.461
4.770
4.468
4.770
2,040,915
+0.30(+6.77%)
Oct 24, 2014
4.616
4.616
4.390
4.468
158,906
-0.18(-3.79%)
Oct 23, 2014
4.594
4.644
4.573
4.644
59,001
+0.11(+2.33%)
Oct 22, 2014
4.602
4.602
4.538
4.538
28,779
-0.06(-1.38%)
Oct 21, 2014
4.545
4.630
4.545
4.602
27,093
+0.04(+0.77%)
Oct 20, 2014
4.580
4.609
4.510
4.566
36,339
-0.04(-0.92%)
Oct 17, 2014
4.531
4.609
4.531
4.609
86,113
+0.13(+2.99%)
Oct 16, 2014
4.348
4.524
4.348
4.475
151,742
+0.03(+0.63%)
Oct 15, 2014
4.461
4.475
4.327
4.447
96,029
-0.03(-0.63%)
Oct 14, 2014
4.419
4.566
4.412
4.475
76,190
+0.06(+1.44%)
Oct 13, 2014
4.475
4.559
4.334
4.412
165,395
-0.04(-0.79%)
Oct 10, 2014
4.369
4.545
4.341
4.447
129,878
+0.08(+1.77%)
Oct 09, 2014
4.334
4.412
4.292
4.369
838,260
+0.05(+1.14%)
Oct 08, 2014
4.313
4.373
4.222
4.320
72,732
+0.01(+0.16%)
Oct 07, 2014
4.376
4.419
4.292
4.313
174,049
-0.09(-2.08%)
Oct 06, 2014
4.440
4.440
4.362
4.404
153,355
+0.03(+0.64%)
Oct 03, 2014
4.362
4.397
4.341
4.376
175,493
+0.02(+0.48%)
Oct 02, 2014
4.383
4.397
4.327
4.355
105,214
-0.02(-0.48%)
Oct 01, 2014
4.412
4.412
4.362
4.376
93,754
-0.04(-0.80%)
Sep 30, 2014
4.475
4.531
4.404
4.412
72,692
-0.06(-1.42%)
Sep 29, 2014
4.454
4.538
4.454
4.475
63,410
+0.00(+0.00%)
Sep 26, 2014
4.510
4.602
4.475
4.475
66,414
-0.01(-0.31%)
Sep 25, 2014
4.552
4.573
4.475
4.489
39,474
-0.04(-0.93%)
Sep 24, 2014
4.566
4.566
4.475
4.531
59,865
-0.04(-0.92%)
Sep 23, 2014
4.594
4.616
4.524
4.573
126,004
-0.04(-0.76%)
Sep 22, 2014
4.707
4.707
4.594
4.609
202,446
-0.09(-1.95%)
Sep 19, 2014
4.700
4.700
4.665
4.700
45,121
+0.01(+0.15%)
Sep 18, 2014
4.700
4.721
4.693
4.693
119,622
-0.01(-0.15%)
Sep 17, 2014
4.721
4.749
4.700
4.700
74,150
-0.03(-0.60%)
Sep 16, 2014
4.721
4.749
4.693
4.728
52,885
+0.03(+0.60%)
Sep 15, 2014
4.756
4.756
4.700
4.700
29,652
-0.03(-0.60%)
Sep 12, 2014
4.714
4.756
4.693
4.728
321,759
+0.04(+0.75%)
Sep 11, 2014
4.672
4.714
4.665
4.693
16,439
+0.01(+0.30%)
Sep 10, 2014
4.693
4.718
4.679
4.679
50,081
-0.01(-0.30%)
Sep 09, 2014
4.714
4.714
4.686
4.693
46,211
+0.00(+0.00%)
Sep 08, 2014
4.707
4.714
4.693
4.693
35,880
-0.01(-0.15%)
Sep 05, 2014
4.686
4.732
4.651
4.700
62,351
-0.01(-0.30%)
Sep 04, 2014
4.784
4.784
4.616
4.714
123,092
-0.04(-0.74%)
Sep 03, 2014
4.813
4.813
4.728
4.749
195,102
-0.04(-0.74%)
Sep 02, 2014
4.813
4.862
4.749
4.784
111,524
-0.04(-0.87%)
Aug 29, 2014
4.883
4.827
4.827
4.827
27,856
-0.05(-1.01%)
Aug 28, 2014
4.763
4.925
4.763
4.876
74,156
+0.06(+1.17%)
Aug 27, 2014
4.855
4.855
4.799
4.820
78,950
-0.04(-0.72%)
Aug 26, 2014
4.855
4.855
4.784
4.855
76,846
+0.01(+0.15%)
Aug 25, 2014
4.815
4.848
4.765
4.848
148,250
+0.05(+1.03%)
Aug 22, 2014
4.813
4.813
4.763
4.799
112,681
-0.01(-0.15%)
Aug 21, 2014
4.820
4.841
4.820
4.806
56,437
-0.01(-0.29%)
Aug 20, 2014
4.777
4.855
4.749
4.820
56,724
+0.04(+0.74%)
Aug 19, 2014
4.820
4.820
4.784
4.784
47,960
-0.01(-0.29%)
Aug 18, 2014
4.791
4.820
4.770
4.799
34,991
+0.06(+1.19%)
Aug 15, 2014
4.784
4.749
4.728
4.742
22,052
-0.01(-0.15%)
Aug 14, 2014
4.763
4.784
4.749
4.749
19,144
-0.01(-0.30%)
Aug 13, 2014
4.777
4.813
4.707
4.763
56,276
-0.04(-0.73%)
Aug 12, 2014
4.763
4.820
4.763
4.799
20,007
+0.01(+0.29%)
Aug 11, 2014
4.770
4.791
4.749
4.784
244,457
+0.01(+0.29%)
Aug 08, 2014
4.770
4.784
4.735
4.770
116,230
+0.02(+0.44%)
Aug 07, 2014
4.770
4.784
4.749
4.749
27,824
+0.01(+0.15%)
Aug 06, 2014
4.770
4.813
4.742
4.742
19,876
-0.06(-1.17%)
Aug 05, 2014
4.820
4.848
4.742
4.799
252,648
-0.06(-1.16%)
Aug 04, 2014
4.763
4.855
4.707
4.855
87,169
+0.08(+1.77%)
Aug 01, 2014
4.721
4.784
4.700
4.770
69,878
+0.03(+0.59%)
Jul 31, 2014
4.799
4.876
4.686
4.742
161,041
-0.15(-3.02%)
Jul 30, 2014
4.925
5.010
4.848
4.890
333,148
+0.12(+2.51%)
Jul 29, 2014
4.855
4.904
4.770
4.770
85,823
-0.04(-0.88%)
Jul 28, 2014
4.890
4.904
4.693
4.813
96,309
-0.02(-0.44%)
Jul 25, 2014
4.890
4.996
4.820
4.834
171,273
-0.03(-0.58%)
Jul 24, 2014
4.960
4.960
4.820
4.862
85,510
-0.04(-0.72%)
Jul 23, 2014
4.876
4.960
4.813
4.897
66,499
+0.01(+0.29%)
Jul 22, 2014
4.770
4.925
4.686
4.883
144,162
+0.11(+2.36%)
Jul 21, 2014
4.749
4.841
4.707
4.770
71,174
-0.07(-1.45%)
Jul 18, 2014
4.707
4.932
4.707
4.841
59,208
+0.13(+2.69%)
Jul 17, 2014
4.714
4.746
4.672
4.714
73,334
+0.01(+0.15%)
Jul 16, 2014
4.841
4.855
4.665
4.707
181,671
-0.08(-1.62%)
Jul 15, 2014
4.813
4.865
4.763
4.784
40,674
-0.05(-1.02%)
Jul 14, 2014
4.946
4.960
4.820
4.834
39,481
+0.00(+0.00%)
Jul 11, 2014
4.876
4.883
4.770
4.834
32,618
-0.03(-0.58%)
Jul 10, 2014
4.777
4.939
4.749
4.862
67,976
+0.01(+0.15%)
Jul 09, 2014
4.890
5.024
4.855
4.855
67,965
-0.08(-1.57%)
Jul 08, 2014
5.024
5.024
4.897
4.932
69,429
-0.12(-2.37%)
Jul 07, 2014
5.207
5.214
5.031
5.052
115,562
-0.17(-3.23%)
Jul 03, 2014
5.157
5.221
5.221
5.221
75,611
+0.11(+2.20%)
Jul 02, 2014
5.108
5.143
5.003
5.108
110,344
-0.01(-0.14%)
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.