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, 2021
5.778
5.972
5.778
5.933
26,456
+0.12(+2.00%)
Jun 29, 2021
5.769
5.856
5.730
5.817
14,415
-0.02(-0.33%)
Jun 28, 2021
6.001
6.001
5.623
5.836
25,883
+0.02(+0.33%)
Jun 25, 2021
5.846
5.846
5.730
5.817
12,453
+0.08(+1.35%)
Jun 24, 2021
5.943
5.943
5.701
5.739
43,658
-0.11(-1.82%)
Jun 23, 2021
5.672
5.894
5.672
5.846
24,552
+0.12(+2.03%)
Jun 22, 2021
5.681
5.768
5.662
5.730
22,433
-0.08(-1.33%)
Jun 21, 2021
6.059
6.136
5.662
5.807
30,353
-0.03(-0.50%)
Jun 18, 2021
5.594
5.991
5.449
5.836
37,388
+0.15(+2.55%)
Jun 17, 2021
5.972
6.136
5.652
5.691
52,435
-0.21(-3.61%)
Jun 16, 2021
5.691
5.952
5.633
5.904
140,703
+0.20(+3.57%)
Jun 15, 2021
5.701
5.749
5.585
5.701
14,407
+0.05(+0.86%)
Jun 14, 2021
5.507
5.690
5.362
5.652
35,594
+0.11(+1.92%)
Jun 11, 2021
5.488
5.836
5.459
5.546
74,025
+0.09(+1.60%)
Jun 10, 2021
5.430
5.503
5.391
5.459
9,219
-0.07(-1.23%)
Jun 09, 2021
5.449
5.585
5.420
5.527
37,864
+0.06(+1.06%)
Jun 08, 2021
5.507
5.596
5.330
5.468
12,986
-0.04(-0.70%)
Jun 07, 2021
5.575
5.614
5.246
5.507
54,852
-0.15(-2.57%)
Jun 04, 2021
5.546
5.652
5.536
5.652
14,934
+0.15(+2.64%)
Jun 03, 2021
5.498
5.662
5.498
5.507
24,230
-0.13(-2.23%)
Jun 02, 2021
5.585
5.662
5.468
5.633
30,828
+0.16(+3.01%)
Jun 01, 2021
5.517
5.585
5.200
5.468
42,667
+0.01(+0.18%)
May 28, 2021
5.527
5.546
5.444
5.459
20,597
-0.01(-0.18%)
May 27, 2021
5.449
5.643
5.449
5.468
29,641
+0.00(+0.00%)
May 26, 2021
5.285
5.556
5.285
5.468
37,730
+0.18(+3.48%)
May 25, 2021
5.556
5.778
5.197
5.285
45,459
-0.18(-3.36%)
May 24, 2021
5.091
5.517
5.091
5.468
98,621
+0.37(+7.21%)
May 21, 2021
5.410
5.410
5.101
5.101
38,246
-0.27(-5.03%)
May 20, 2021
5.478
5.478
5.304
5.371
16,874
-0.11(-1.96%)
May 19, 2021
5.459
5.498
5.294
5.478
18,714
+0.09(+1.62%)
May 18, 2021
5.343
5.517
5.343
5.391
15,970
-0.01(-0.18%)
May 17, 2021
5.314
5.498
5.110
5.401
70,984
+0.07(+1.27%)
May 14, 2021
5.304
5.420
5.285
5.333
69,957
+0.04(+0.73%)
May 13, 2021
5.130
5.362
5.101
5.294
95,001
+0.27(+5.40%)
May 12, 2021
4.975
5.130
4.975
5.023
27,591
-0.06(-1.14%)
May 11, 2021
5.110
5.267
4.936
5.081
121,499
-0.21(-4.02%)
May 10, 2021
5.081
5.294
5.081
5.294
137,956
+0.29(+5.80%)
May 07, 2021
4.772
5.130
4.772
5.004
68,810
+0.28(+5.94%)
May 06, 2021
4.868
4.992
4.510
4.723
128,249
-0.16(-3.37%)
May 05, 2021
4.946
5.081
4.830
4.888
77,239
-0.04(-0.79%)
May 04, 2021
5.188
5.289
4.926
4.926
145,616
-0.26(-5.04%)
May 03, 2021
5.381
5.439
5.130
5.188
142,297
-0.19(-3.60%)
Apr 30, 2021
6.146
6.214
4.975
5.381
459,357
-0.75(-12.16%)
Apr 29, 2021
6.320
6.349
5.875
6.127
427,723
-0.09(-1.40%)
Apr 28, 2021
6.427
6.456
6.117
6.214
47,010
-0.18(-2.87%)
Apr 27, 2021
6.514
6.611
6.388
6.398
30,465
-0.22(-3.36%)
Apr 26, 2021
6.494
6.678
6.494
6.620
57,914
+0.06(+0.88%)
Apr 23, 2021
6.514
6.586
6.388
6.562
27,896
+0.01(+0.15%)
Apr 22, 2021
6.746
6.746
6.233
6.553
45,287
-0.12(-1.74%)
Apr 21, 2021
6.765
6.824
6.553
6.669
30,739
-0.02(-0.29%)
Apr 20, 2021
6.688
6.736
6.436
6.688
67,087
+0.01(+0.14%)
Apr 19, 2021
6.504
6.683
6.485
6.678
61,248
+0.13(+1.92%)
Apr 16, 2021
6.272
6.678
6.214
6.553
64,574
+0.20(+3.20%)
Apr 15, 2021
6.765
6.765
6.204
6.349
52,143
-0.18(-2.81%)
Apr 14, 2021
6.824
7.065
6.485
6.533
108,651
-0.23(-3.43%)
Apr 13, 2021
6.553
6.775
6.427
6.765
95,188
+0.29(+4.48%)
Apr 12, 2021
6.291
6.533
5.875
6.475
97,532
-0.03(-0.45%)
Apr 09, 2021
6.185
6.504
6.102
6.504
88,544
+0.33(+5.33%)
Apr 08, 2021
6.407
6.407
6.049
6.175
19,942
-0.15(-2.30%)
Apr 07, 2021
5.972
6.336
5.972
6.320
78,816
+0.22(+3.65%)
Apr 06, 2021
6.223
6.282
5.981
6.098
22,536
-0.10(-1.56%)
Apr 05, 2021
6.098
6.330
5.810
6.194
79,751
+0.31(+5.26%)
Apr 01, 2021
5.807
6.069
5.730
5.885
21,593
+0.10(+1.67%)
Mar 31, 2021
5.662
6.001
5.614
5.788
41,219
+0.02(+0.34%)
Mar 30, 2021
5.710
5.952
5.468
5.769
22,138
+0.09(+1.53%)
Mar 29, 2021
5.769
5.981
5.401
5.681
35,384
+0.02(+0.34%)
Mar 26, 2021
5.904
6.016
5.449
5.662
50,833
-0.25(-4.26%)
Mar 25, 2021
5.856
6.136
5.827
5.914
38,548
+0.12(+2.16%)
Mar 24, 2021
6.233
6.291
5.759
5.789
57,230
-0.25(-4.15%)
Mar 23, 2021
6.223
6.436
5.981
6.040
51,812
-0.42(-6.45%)
Mar 22, 2021
6.098
6.582
5.933
6.456
180,374
+0.56(+9.43%)
Mar 19, 2021
5.681
5.967
5.681
5.899
44,737
+0.27(+4.73%)
Mar 18, 2021
5.701
6.185
5.614
5.633
109,952
-0.05(-0.85%)
Mar 17, 2021
5.420
5.827
5.420
5.681
57,902
+0.20(+3.71%)
Mar 16, 2021
5.430
5.623
5.355
5.478
73,337
-0.04(-0.70%)
Mar 15, 2021
5.614
5.662
5.498
5.517
29,527
-0.14(-2.40%)
Mar 12, 2021
5.827
5.904
5.507
5.652
76,869
-0.30(-5.04%)
Mar 11, 2021
5.275
6.194
5.110
5.952
179,742
+0.57(+10.61%)
Mar 10, 2021
5.256
5.517
5.176
5.381
76,513
+0.20(+3.93%)
Mar 09, 2021
5.043
5.304
5.043
5.178
70,895
+0.12(+2.29%)
Mar 08, 2021
4.975
5.217
4.936
5.062
61,243
-0.03(-0.57%)
Mar 05, 2021
5.091
5.227
4.859
5.091
89,681
-0.08(-1.50%)
Mar 04, 2021
5.381
5.468
5.023
5.168
77,068
-0.30(-5.49%)
Mar 03, 2021
5.614
5.662
5.386
5.468
64,249
-0.11(-1.91%)
Mar 02, 2021
5.604
5.662
5.343
5.575
68,606
+0.06(+1.05%)
Mar 01, 2021
5.401
5.652
5.188
5.517
169,962
+0.40(+7.75%)
Feb 26, 2021
5.139
5.372
4.849
5.120
279,478
-0.06(-1.12%)
Feb 25, 2021
5.914
5.943
5.159
5.178
220,025
-0.73(-12.30%)
Feb 24, 2021
5.468
5.991
5.323
5.904
376,362
+0.76(+14.88%)
Feb 23, 2021
5.343
5.410
4.956
5.139
271,590
-0.60(-10.46%)
Feb 22, 2021
6.010
6.194
5.565
5.739
735,785
-1.23(-17.64%)
Feb 19, 2021
8.411
8.701
6.146
6.969
22,536,934
+2.16(+44.87%)
Feb 18, 2021
4.781
4.820
4.249
4.810
1,534,707
+0.02(+0.40%)
Feb 17, 2021
4.772
4.820
4.559
4.791
29,387
+0.16(+3.56%)
Feb 16, 2021
4.781
4.781
4.530
4.626
14,883
+0.10(+2.13%)
Feb 12, 2021
4.752
4.752
4.504
4.530
12,604
-0.12(-2.50%)
Feb 11, 2021
4.443
4.781
4.259
4.646
58,561
+0.27(+6.20%)
Feb 10, 2021
4.307
4.375
4.172
4.375
20,199
+0.11(+2.49%)
Feb 09, 2021
4.191
4.355
4.152
4.268
12,770
+0.15(+3.76%)
Feb 08, 2021
4.288
4.336
3.862
4.113
45,318
-0.07(-1.62%)
Feb 05, 2021
4.210
4.210
4.055
4.181
13,948
+0.00(+0.12%)
Feb 04, 2021
4.084
4.293
4.046
4.176
13,521
+0.05(+1.29%)
Feb 03, 2021
4.152
4.181
4.094
4.123
12,859
-0.02(-0.47%)
Feb 02, 2021
4.113
4.152
4.065
4.143
8,162
-0.01(-0.23%)
Feb 01, 2021
4.036
4.201
4.036
4.152
17,072
+0.08(+2.02%)
Jan 29, 2021
4.210
4.230
4.007
4.070
11,985
+0.00(+0.12%)
Jan 28, 2021
3.978
4.113
3.813
4.065
12,187
+0.01(+0.24%)
Jan 27, 2021
3.833
4.113
3.804
4.055
30,936
+0.01(+0.24%)
Jan 26, 2021
3.968
4.046
3.852
4.046
12,881
+0.14(+3.47%)
Jan 25, 2021
3.959
3.968
3.678
3.910
29,503
-0.11(-2.65%)
Jan 22, 2021
3.939
4.046
3.939
4.017
12,294
+0.05(+1.34%)
Jan 21, 2021
4.005
4.017
3.892
3.963
9,013
+0.05(+1.38%)
Jan 20, 2021
3.930
4.017
3.881
3.910
12,944
-0.02(-0.51%)
Jan 19, 2021
3.895
4.017
3.730
3.930
19,600
+0.03(+0.86%)
Jan 15, 2021
3.968
4.036
3.891
3.896
14,981
-0.05(-1.34%)
Jan 14, 2021
3.949
4.081
3.871
3.949
7,235
+0.08(+2.00%)
Jan 13, 2021
3.920
3.982
3.823
3.871
11,121
+0.01(+0.25%)
Jan 12, 2021
3.888
4.036
3.856
3.862
15,542
-0.01(-0.25%)
Jan 11, 2021
3.697
4.046
3.697
3.871
29,274
+0.06(+1.52%)
Jan 08, 2021
3.649
3.920
3.622
3.813
24,383
+0.07(+1.81%)
Jan 07, 2021
3.959
4.026
3.639
3.746
37,320
-0.15(-3.73%)
Jan 06, 2021
3.920
4.113
3.700
3.891
50,947
+0.08(+2.03%)
Jan 05, 2021
3.871
4.336
3.562
3.813
79,044
+0.01(+0.25%)
Jan 04, 2021
3.736
3.862
3.726
3.804
27,323
+0.08(+2.08%)
Dec 31, 2020
3.726
3.726
3.726
23,104
-0.05(-1.28%)
Dec 30, 2020
3.726
3.842
3.707
3.775
23,104
+0.08(+2.09%)
Dec 29, 2020
3.620
3.862
3.581
3.697
53,835
+0.13(+3.53%)
Dec 28, 2020
3.562
3.620
3.475
3.571
11,094
+0.06(+1.65%)
Dec 24, 2020
3.567
3.601
3.494
3.513
6,199
-0.01(-0.27%)
Dec 23, 2020
3.523
3.571
3.378
3.523
23,667
+0.04(+1.11%)
Dec 22, 2020
3.523
3.552
3.388
3.484
25,799
+0.01(+0.28%)
Dec 21, 2020
3.378
3.513
3.339
3.475
34,585
-0.07(-1.91%)
Dec 18, 2020
3.581
3.581
3.465
3.542
17,667
+0.02(+0.55%)
Dec 17, 2020
3.533
3.540
3.388
3.523
11,520
+0.06(+1.68%)
Dec 16, 2020
3.504
3.581
3.413
3.465
14,863
-0.09(-2.45%)
Dec 15, 2020
3.310
3.581
3.310
3.552
32,096
+0.16(+4.86%)
Dec 14, 2020
3.320
3.446
3.291
3.388
13,336
-0.05(-1.41%)
Dec 11, 2020
3.329
3.436
3.204
3.436
10,538
+0.11(+3.20%)
Dec 10, 2020
3.378
3.383
3.320
3.329
2,608
-0.05(-1.43%)
Dec 09, 2020
3.349
3.388
3.292
3.378
15,746
-0.04(-1.13%)
Dec 08, 2020
3.523
3.581
3.300
3.417
10,846
-0.03(-0.98%)
Dec 07, 2020
3.516
3.533
3.320
3.450
40,213
-0.00(-0.13%)
Dec 04, 2020
3.475
3.630
3.426
3.455
20,767
+0.06(+1.70%)
Dec 03, 2020
3.291
3.620
3.204
3.397
99,508
+0.16(+5.09%)
Dec 02, 2020
3.000
3.368
2.894
3.233
111,668
+0.24(+7.93%)
Dec 01, 2020
2.875
2.995
2.875
2.995
15,550
+0.09(+3.15%)
Nov 30, 2020
2.952
2.952
2.856
2.904
41,955
-0.03(-0.99%)
Nov 27, 2020
2.952
2.952
2.865
2.933
14,361
+0.01(+0.48%)
Nov 25, 2020
2.894
2.923
2.846
2.919
36,471
+0.03(+1.19%)
Nov 24, 2020
2.836
2.892
2.768
2.884
32,225
+0.13(+4.56%)
Nov 23, 2020
2.574
2.807
2.574
2.758
28,487
+0.15(+5.56%)
Nov 20, 2020
2.565
2.613
2.555
2.613
32,442
+0.02(+0.67%)
Nov 19, 2020
2.613
2.642
2.594
2.596
10,691
-0.08(-2.83%)
Nov 18, 2020
2.710
2.720
2.666
2.671
18,650
-0.03(-1.08%)
Nov 17, 2020
2.604
2.700
2.584
2.700
17,581
+0.11(+4.30%)
Nov 16, 2020
2.497
2.594
2.497
2.589
11,109
+0.08(+3.28%)
Nov 13, 2020
2.478
2.526
2.420
2.507
22,420
+0.11(+4.44%)
Nov 12, 2020
2.478
2.536
2.391
2.400
6,839
-0.07(-2.75%)
Nov 11, 2020
2.410
2.468
2.381
2.468
8,099
+0.11(+4.51%)
Nov 10, 2020
2.449
2.485
2.342
2.362
13,044
-0.01(-0.41%)
Nov 09, 2020
2.420
2.536
2.347
2.371
20,972
+0.04(+1.66%)
Nov 06, 2020
2.342
2.376
2.284
2.333
6,095
-0.04(-1.63%)
Nov 05, 2020
2.300
2.410
2.300
2.371
3,604
+0.07(+2.94%)
Nov 04, 2020
2.323
2.353
2.294
2.304
8,914
-0.07(-2.86%)
Nov 03, 2020
2.362
2.410
2.362
2.371
2,525
+0.00(+0.00%)
Nov 02, 2020
2.362
2.400
2.352
2.371
9,808
-0.02(-0.81%)
Oct 30, 2020
2.371
2.391
2.255
2.391
11,158
-0.01(-0.40%)
Oct 29, 2020
2.487
2.487
2.323
2.400
13,767
-0.04(-1.59%)
Oct 28, 2020
2.507
2.507
2.439
2.439
17,334
+0.01(+0.39%)
Oct 27, 2020
2.421
2.530
2.421
2.429
10,510
+0.03(+1.21%)
Oct 26, 2020
2.560
2.560
2.381
2.400
9,748
-0.17(-6.65%)
Oct 23, 2020
2.507
2.662
2.499
2.571
12,088
+0.07(+2.97%)
Oct 22, 2020
2.516
2.565
2.497
2.497
5,197
+0.02(+0.78%)
Oct 21, 2020
2.478
2.546
2.458
2.478
12,506
+0.01(+0.39%)
Oct 20, 2020
2.431
2.506
2.429
2.468
11,242
+0.04(+1.60%)
Oct 19, 2020
2.487
2.487
2.403
2.429
5,365
-0.02(-0.99%)
Oct 16, 2020
2.422
2.458
2.420
2.454
3,926
+0.00(+0.20%)
Oct 15, 2020
2.449
2.449
2.410
2.449
13,039
-0.04(-1.56%)
Oct 14, 2020
2.449
2.507
2.449
2.487
5,108
+0.02(+0.68%)
Oct 13, 2020
2.399
2.546
2.399
2.471
11,290
-0.02(-0.67%)
Oct 12, 2020
2.410
2.487
2.410
2.487
8,754
+0.08(+3.21%)
Oct 09, 2020
2.425
2.425
2.410
2.410
413
-0.03(-1.09%)
Oct 08, 2020
2.439
2.452
2.419
2.437
6,013
+0.03(+1.31%)
Oct 07, 2020
2.415
2.449
2.405
2.405
2,787
-0.04(-1.58%)
Oct 06, 2020
2.460
2.460
2.420
2.444
6,389
+0.05(+2.08%)
Oct 05, 2020
2.468
2.468
2.376
2.394
7,582
+0.05(+2.21%)
Oct 02, 2020
2.284
2.342
2.281
2.342
1,653
-0.08(-3.20%)
Oct 01, 2020
2.468
2.468
2.333
2.420
6,634
-0.03(-1.19%)
Sep 30, 2020
2.313
2.454
2.313
2.449
23,082
+0.10(+4.12%)
Sep 29, 2020
2.323
2.361
2.284
2.352
6,586
+0.03(+1.25%)
Sep 28, 2020
2.323
2.371
2.323
2.323
3,140
-0.05(-2.04%)
Sep 25, 2020
2.333
2.376
2.308
2.371
4,546
+0.04(+1.66%)
Sep 24, 2020
2.400
2.420
2.331
2.333
17,610
+0.01(+0.63%)
Sep 23, 2020
2.349
2.349
2.284
2.318
3,582
-0.00(-0.21%)
Sep 22, 2020
2.304
2.332
2.275
2.323
9,811
+0.05(+2.13%)
Sep 21, 2020
2.275
2.342
2.275
2.275
7,231
+0.01(+0.43%)
Sep 18, 2020
2.333
2.429
2.265
2.265
9,195
-0.09(-3.70%)
Sep 17, 2020
2.371
2.371
2.342
2.352
4,375
+0.02(+0.83%)
Sep 16, 2020
2.342
2.439
2.333
2.333
7,613
-0.13(-5.12%)
Sep 15, 2020
2.371
2.536
2.371
2.458
40,796
+0.19(+8.55%)
Sep 14, 2020
2.255
2.352
2.236
2.265
7,692
+0.02(+0.86%)
Sep 11, 2020
2.304
2.420
2.245
2.245
23,763
-0.06(-2.52%)
Sep 10, 2020
2.313
2.352
2.294
2.304
3,908
-0.01(-0.42%)
Sep 09, 2020
2.287
2.381
2.255
2.313
6,205
-0.01(-0.46%)
Sep 08, 2020
2.439
2.446
2.226
2.324
20,005
-0.12(-4.72%)
Sep 04, 2020
2.410
2.478
2.333
2.439
12,088
+0.02(+0.80%)
Sep 03, 2020
2.420
2.458
2.381
2.420
4,630
+0.07(+2.88%)
Sep 02, 2020
2.384
2.384
2.275
2.352
9,509
+0.01(+0.41%)
Sep 01, 2020
2.371
2.371
2.323
2.342
11,493
-0.03(-1.22%)
Aug 31, 2020
2.371
2.420
2.371
2.371
5,970
-0.07(-2.77%)
Aug 28, 2020
2.619
2.619
2.371
2.439
22,626
+0.05(+2.02%)
Aug 27, 2020
2.468
2.468
2.371
2.391
4,421
-0.08(-3.29%)
Aug 26, 2020
2.570
2.570
2.472
2.472
5,655
-0.06(-2.52%)
Aug 25, 2020
2.604
2.671
2.420
2.536
36,937
+0.06(+2.35%)
Aug 24, 2020
2.439
2.512
2.439
2.478
10,375
+0.01(+0.39%)
Aug 21, 2020
2.458
2.526
2.458
2.468
6,302
-0.01(-0.39%)
Aug 20, 2020
2.594
2.594
2.478
2.478
4,310
-0.13(-4.89%)
Aug 19, 2020
2.575
2.605
2.565
2.605
2,946
+0.02(+0.81%)
Aug 18, 2020
2.681
2.681
2.139
2.584
38,547
-0.05(-1.84%)
Aug 17, 2020
2.739
2.776
2.449
2.633
15,173
-0.11(-3.89%)
Aug 14, 2020
2.758
2.798
2.710
2.739
5,062
+0.00(+0.00%)
Aug 13, 2020
2.698
2.752
2.698
2.739
2,267
+0.03(+1.07%)
Aug 12, 2020
2.705
2.735
2.681
2.710
7,926
+0.03(+1.08%)
Aug 11, 2020
2.681
2.681
2.681
2.681
363
-0.04(-1.42%)
Aug 10, 2020
2.710
2.778
2.710
2.720
9,505
-0.02(-0.71%)
Aug 07, 2020
2.729
2.785
2.720
2.739
13,121
+0.03(+1.07%)
Aug 06, 2020
2.749
2.749
2.682
2.710
2,478
-0.05(-1.75%)
Aug 05, 2020
2.613
3.029
2.613
2.758
83,681
+0.19(+7.20%)
Aug 04, 2020
2.612
2.613
2.573
2.573
1,355
+0.04(+1.47%)
Aug 03, 2020
2.575
2.575
2.516
2.536
38,397
-0.07(-2.60%)
Jul 31, 2020
2.536
2.613
2.536
2.603
7,232
-0.05(-1.83%)
Jul 30, 2020
2.584
2.662
2.546
2.652
15,884
+0.10(+3.79%)
Jul 29, 2020
2.555
2.555
2.555
2.555
4,577
+0.00(+0.00%)
Jul 28, 2020
2.526
2.555
2.526
2.555
5,636
+0.00(+0.00%)
Jul 27, 2020
2.565
2.565
2.526
2.555
5,845
-0.03(-1.20%)
Jul 24, 2020
2.586
2.586
2.586
2.586
1,033
+0.01(+0.46%)
Jul 23, 2020
2.546
2.575
2.536
2.575
10,683
-0.03(-1.12%)
Jul 22, 2020
2.642
2.642
2.546
2.604
2,343
+0.01(+0.44%)
Jul 21, 2020
2.623
2.652
2.592
2.592
2,238
+0.01(+0.32%)
Jul 20, 2020
2.584
2.584
2.584
2.584
79
+0.00(+0.00%)
Jul 17, 2020
2.589
2.589
2.584
2.584
1,343
-0.06(-2.22%)
Jul 16, 2020
2.652
2.652
2.623
2.642
1,486
+0.06(+2.44%)
Jul 15, 2020
2.555
2.599
2.546
2.579
3,252
-0.07(-2.74%)
Jul 14, 2020
2.507
2.652
2.507
2.652
4,533
+0.02(+0.74%)
Jul 13, 2020
2.546
2.633
2.546
2.633
4,727
+0.06(+2.25%)
Jul 10, 2020
2.565
2.633
2.478
2.575
5,165
-0.03(-1.12%)
Jul 09, 2020
2.662
2.662
2.594
2.604
1,790
+0.00(+0.00%)
Jul 08, 2020
2.662
2.662
2.604
2.604
5,630
-0.13(-4.61%)
Jul 07, 2020
2.613
2.729
2.604
2.729
3,865
+0.04(+1.44%)
Jul 06, 2020
2.681
2.691
2.555
2.691
5,754
-0.01(-0.36%)
Jul 02, 2020
2.787
2.807
2.632
2.700
6,922
+0.04(+1.45%)
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.