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
Achaogen Inc
(NQ:
AKAO
)
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, 2016
3.810
3.980
3.710
3.790
129,040
+0.02(+0.53%)
Jun 29, 2016
3.750
3.980
3.690
3.770
135,077
+0.03(+0.80%)
Jun 28, 2016
3.600
3.817
3.600
3.740
82,913
+0.14(+3.89%)
Jun 27, 2016
3.800
3.970
3.570
3.600
171,658
-0.27(-6.98%)
Jun 24, 2016
3.850
3.990
3.710
3.870
224,515
-0.12(-3.01%)
Jun 23, 2016
4.180
4.490
3.940
3.990
270,737
-0.21(-5.00%)
Jun 22, 2016
4.400
4.400
4.160
4.200
176,286
-0.23(-5.19%)
Jun 21, 2016
4.430
4.570
4.140
4.430
262,702
-0.01(-0.23%)
Jun 20, 2016
4.700
4.850
4.350
4.440
315,486
-0.26(-5.53%)
Jun 17, 2016
4.850
4.850
4.550
4.700
252,337
-0.05(-1.05%)
Jun 16, 2016
4.850
5.370
4.535
4.750
1,109,822
-0.09(-1.86%)
Jun 15, 2016
4.300
4.890
4.270
4.840
872,125
+0.73(+17.76%)
Jun 14, 2016
4.520
4.900
4.040
4.110
2,442,035
+0.32(+8.44%)
Jun 13, 2016
3.820
3.980
3.720
3.790
219,369
-0.07(-1.81%)
Jun 10, 2016
4.150
4.150
3.812
3.860
193,077
-0.27(-6.54%)
Jun 09, 2016
4.270
4.323
4.100
4.130
178,875
-0.12(-2.82%)
Jun 08, 2016
4.290
4.400
4.170
4.250
301,146
-0.04(-0.93%)
Jun 07, 2016
4.030
4.490
3.800
4.290
842,711
+0.33(+8.33%)
Jun 06, 2016
3.970
4.110
3.760
3.960
501,231
+0.03(+0.76%)
Jun 03, 2016
3.810
4.030
3.600
3.930
1,767,850
+0.32(+8.86%)
Jun 02, 2016
3.600
6.080
3.530
3.610
8,892,991
+0.42(+12.99%)
Jun 01, 2016
3.280
3.455
3.120
3.195
56,837
-0.08(-2.59%)
May 31, 2016
3.170
3.500
3.170
3.280
140,150
+0.14(+4.46%)
May 27, 2016
2.830
3.140
3.140
3.140
125,700
+0.32(+11.35%)
May 26, 2016
2.750
2.890
2.690
2.820
36,859
+0.12(+4.44%)
May 25, 2016
2.800
2.800
2.690
2.700
76,801
-0.08(-2.88%)
May 24, 2016
2.830
2.900
2.780
2.780
60,479
-0.07(-2.46%)
May 23, 2016
2.840
2.950
2.810
2.850
43,176
+0.01(+0.35%)
May 20, 2016
2.910
2.970
2.810
2.840
23,976
-0.04(-1.39%)
May 19, 2016
2.900
2.980
2.860
2.880
35,534
-0.04(-1.37%)
May 18, 2016
2.990
3.000
2.908
2.920
23,668
-0.07(-2.34%)
May 17, 2016
2.990
3.050
2.890
2.990
84,716
+0.07(+2.40%)
May 16, 2016
2.890
2.960
2.845
2.920
45,626
+0.05(+1.74%)
May 13, 2016
2.850
2.910
2.800
2.870
61,475
+0.01(+0.35%)
May 12, 2016
3.040
3.040
2.850
2.860
59,894
-0.14(-4.67%)
May 11, 2016
3.090
3.380
3.000
3.000
62,286
-0.13(-4.15%)
May 10, 2016
3.260
3.330
3.000
3.130
66,106
-0.07(-2.19%)
May 09, 2016
3.100
3.290
3.020
3.200
37,940
+0.14(+4.58%)
May 06, 2016
3.210
3.210
3.020
3.060
118,363
-0.04(-1.29%)
May 05, 2016
3.090
3.146
3.060
3.100
17,817
+0.04(+1.31%)
May 04, 2016
3.260
3.400
3.060
3.060
87,894
-0.20(-6.13%)
May 03, 2016
3.270
3.480
3.160
3.260
22,862
-0.01(-0.31%)
May 02, 2016
3.410
3.410
3.260
3.270
30,665
-0.12(-3.54%)
Apr 29, 2016
3.430
3.630
3.340
3.390
28,983
-0.02(-0.59%)
Apr 28, 2016
3.430
3.570
3.390
3.410
26,553
-0.01(-0.29%)
Apr 27, 2016
3.480
3.500
3.310
3.420
67,336
-0.10(-2.84%)
Apr 26, 2016
3.750
3.790
3.470
3.520
59,428
-0.25(-6.63%)
Apr 25, 2016
3.850
3.860
3.750
3.770
104,468
-0.11(-2.84%)
Apr 22, 2016
3.760
3.920
3.650
3.880
65,957
+0.15(+4.02%)
Apr 21, 2016
3.680
3.745
3.640
3.730
31,253
+0.05(+1.36%)
Apr 20, 2016
3.810
3.810
3.660
3.680
72,469
-0.08(-2.13%)
Apr 19, 2016
3.750
3.818
3.700
3.760
87,511
+0.01(+0.27%)
Apr 18, 2016
3.650
3.790
3.370
3.750
315,358
+0.06(+1.63%)
Apr 15, 2016
3.510
3.750
3.459
3.690
72,859
+0.18(+5.13%)
Apr 14, 2016
3.200
3.570
3.160
3.510
188,401
+0.27(+8.33%)
Apr 13, 2016
3.200
3.320
3.138
3.240
123,065
+0.06(+1.73%)
Apr 12, 2016
3.240
3.280
3.120
3.185
74,929
+0.04(+1.43%)
Apr 11, 2016
3.140
3.295
3.100
3.140
57,001
-0.04(-1.26%)
Apr 08, 2016
3.140
3.550
3.100
3.180
142,577
+0.02(+0.63%)
Apr 07, 2016
2.850
3.300
2.850
3.160
273,673
+0.32(+11.27%)
Apr 06, 2016
2.730
2.890
2.710
2.840
534,106
+0.12(+4.41%)
Apr 05, 2016
2.870
2.960
2.700
2.720
98,186
-0.02(-0.73%)
Apr 04, 2016
2.790
2.939
2.735
2.740
91,365
+0.03(+1.11%)
Apr 01, 2016
2.740
2.802
2.600
2.710
142,127
-0.05(-1.81%)
Mar 31, 2016
2.690
3.000
2.587
2.760
331,767
-0.03(-1.08%)
Mar 30, 2016
3.100
3.210
2.706
2.790
211,253
-0.27(-8.82%)
Mar 29, 2016
3.020
3.110
2.920
3.060
110,712
+0.00(+0.00%)
Mar 28, 2016
3.000
3.110
2.950
3.060
54,843
+0.09(+3.03%)
Mar 24, 2016
2.990
2.970
2.970
2.970
31,200
-0.04(-1.33%)
Mar 23, 2016
3.180
3.180
2.950
3.010
74,052
-0.17(-5.35%)
Mar 22, 2016
3.370
3.370
3.130
3.180
44,423
-0.19(-5.64%)
Mar 21, 2016
3.240
3.470
3.240
3.370
51,373
+0.13(+4.01%)
Mar 18, 2016
3.190
3.300
3.150
3.240
38,236
+0.06(+1.89%)
Mar 17, 2016
3.220
3.230
3.101
3.180
60,093
-0.10(-3.05%)
Mar 16, 2016
3.530
3.550
3.110
3.280
149,215
-0.34(-9.39%)
Mar 15, 2016
4.320
4.320
3.500
3.620
91,692
-0.06(-1.63%)
Mar 14, 2016
3.760
3.830
3.650
3.680
22,205
-0.08(-2.13%)
Mar 11, 2016
3.770
3.775
3.670
3.760
32,562
+0.05(+1.35%)
Mar 10, 2016
3.810
3.880
3.700
3.710
14,399
-0.09(-2.37%)
Mar 09, 2016
3.730
3.850
3.650
3.800
18,503
+0.11(+2.98%)
Mar 08, 2016
4.060
4.180
3.680
3.690
30,796
-0.36(-8.89%)
Mar 07, 2016
3.790
4.190
3.770
4.050
73,360
+0.28(+7.43%)
Mar 04, 2016
3.720
3.920
3.518
3.770
46,494
+0.06(+1.62%)
Mar 03, 2016
3.550
3.789
3.540
3.710
38,737
+0.17(+4.80%)
Mar 02, 2016
3.450
3.590
3.350
3.540
62,776
+0.13(+3.81%)
Mar 01, 2016
3.520
3.546
3.410
3.410
41,540
-0.09(-2.57%)
Feb 29, 2016
3.690
3.790
3.500
3.500
31,414
-0.15(-4.11%)
Feb 26, 2016
3.720
3.760
3.650
3.650
16,846
-0.08(-2.14%)
Feb 25, 2016
3.660
3.860
3.650
3.730
10,125
+0.12(+3.32%)
Feb 24, 2016
3.720
3.820
3.610
3.610
32,991
-0.11(-2.96%)
Feb 23, 2016
3.740
3.950
3.610
3.720
8,911
-0.06(-1.59%)
Feb 22, 2016
3.680
3.860
3.680
3.780
26,659
+0.16(+4.42%)
Feb 19, 2016
3.800
3.910
3.620
3.620
33,208
-0.22(-5.73%)
Feb 18, 2016
4.040
4.040
3.771
3.840
14,167
-0.15(-3.76%)
Feb 17, 2016
3.670
4.140
3.670
3.990
30,835
+0.36(+9.92%)
Feb 16, 2016
3.550
3.650
3.480
3.630
30,901
+0.14(+4.01%)
Feb 12, 2016
3.590
3.490
3.490
3.490
41,200
+0.00(+0.00%)
Feb 11, 2016
3.520
3.580
3.390
3.490
38,121
-0.06(-1.69%)
Feb 10, 2016
3.450
3.680
3.450
3.550
44,766
+0.11(+3.20%)
Feb 09, 2016
3.400
3.470
3.333
3.440
35,657
-0.00(-0.15%)
Feb 08, 2016
3.760
3.760
3.400
3.445
56,114
-0.35(-9.34%)
Feb 05, 2016
3.850
3.890
3.740
3.800
27,797
-0.03(-0.78%)
Feb 04, 2016
3.680
3.910
3.680
3.830
34,263
+0.14(+3.79%)
Feb 03, 2016
3.680
3.770
3.650
3.690
35,553
-0.20(-5.14%)
Feb 02, 2016
3.830
4.050
3.720
3.890
32,972
+0.07(+1.83%)
Feb 01, 2016
3.600
3.869
3.500
3.820
32,384
+0.20(+5.52%)
Jan 29, 2016
4.000
4.010
3.490
3.620
196,195
-0.28(-7.18%)
Jan 28, 2016
4.220
4.220
3.890
3.900
49,704
-0.24(-5.91%)
Jan 27, 2016
4.290
4.300
4.110
4.145
67,241
-0.12(-2.93%)
Jan 26, 2016
4.395
4.440
4.080
4.270
96,869
-0.08(-1.84%)
Jan 25, 2016
4.350
4.400
4.300
4.350
44,181
-0.02(-0.46%)
Jan 22, 2016
4.500
4.500
4.300
4.370
30,926
+0.03(+0.69%)
Jan 21, 2016
4.140
4.400
4.049
4.340
42,502
+0.24(+5.85%)
Jan 20, 2016
4.200
4.390
3.930
4.100
152,473
-0.35(-7.87%)
Jan 19, 2016
4.330
5.150
4.330
4.450
124,884
+0.19(+4.46%)
Jan 15, 2016
4.290
4.260
4.260
4.260
90,000
-0.14(-3.18%)
Jan 14, 2016
4.460
4.480
4.120
4.400
171,715
+0.04(+0.92%)
Jan 13, 2016
4.900
5.050
4.360
4.360
97,417
-0.51(-10.47%)
Jan 12, 2016
5.300
5.400
4.721
4.870
137,672
-0.43(-8.11%)
Jan 11, 2016
5.500
5.593
5.050
5.300
118,604
-0.09(-1.67%)
Jan 08, 2016
5.540
5.550
5.330
5.390
45,010
-0.09(-1.64%)
Jan 07, 2016
5.680
5.680
5.460
5.480
40,296
-0.25(-4.36%)
Jan 06, 2016
5.720
5.810
5.640
5.730
32,668
-0.06(-1.04%)
Jan 05, 2016
5.840
5.950
5.720
5.790
88,015
-0.02(-0.34%)
Jan 04, 2016
5.640
5.820
5.500
5.810
30,651
+0.07(+1.22%)
Dec 31, 2015
5.850
5.740
5.740
5.740
38,200
-0.14(-2.38%)
Dec 30, 2015
5.970
6.030
5.880
5.880
11,511
-0.09(-1.51%)
Dec 29, 2015
6.020
6.030
5.901
5.970
29,188
+0.03(+0.51%)
Dec 28, 2015
6.070
6.110
5.703
5.940
63,256
-0.13(-2.14%)
Dec 24, 2015
6.090
6.070
6.070
6.070
3,800
-0.04(-0.65%)
Dec 23, 2015
6.105
6.150
5.880
6.110
87,286
+0.04(+0.66%)
Dec 22, 2015
5.850
6.180
5.770
6.070
112,953
+0.21(+3.58%)
Dec 21, 2015
5.740
5.910
5.670
5.860
104,492
+0.35(+6.35%)
Dec 18, 2015
5.840
5.960
5.480
5.510
92,260
-0.29(-5.00%)
Dec 17, 2015
5.460
5.900
5.460
5.800
66,827
+0.22(+3.94%)
Dec 16, 2015
5.514
5.600
5.400
5.580
87,606
+0.06(+1.09%)
Dec 15, 2015
5.550
5.800
5.510
5.520
38,449
-0.04(-0.72%)
Dec 14, 2015
5.790
5.790
5.520
5.560
32,154
-0.20(-3.47%)
Dec 11, 2015
5.830
5.987
5.661
5.760
31,350
-0.15(-2.54%)
Dec 10, 2015
5.650
6.000
5.600
5.910
72,767
+0.30(+5.44%)
Dec 09, 2015
5.520
5.640
5.520
5.605
34,137
+0.04(+0.63%)
Dec 08, 2015
5.480
5.650
5.410
5.570
29,123
+0.06(+1.09%)
Dec 07, 2015
5.580
5.580
5.510
5.510
35,421
-0.10(-1.78%)
Dec 04, 2015
5.610
5.690
5.460
5.610
84,730
-0.04(-0.71%)
Dec 03, 2015
5.740
5.746
5.630
5.650
31,200
-0.05(-0.88%)
Dec 02, 2015
5.610
5.820
5.520
5.700
38,702
+0.12(+2.15%)
Dec 01, 2015
5.550
5.759
5.490
5.580
41,428
+0.00(+0.00%)
Nov 30, 2015
5.680
5.850
5.480
5.580
69,396
-0.06(-1.06%)
Nov 27, 2015
5.820
5.910
5.590
5.640
45,917
-0.14(-2.42%)
Nov 25, 2015
5.770
5.780
5.780
5.780
34,600
+0.00(+0.00%)
Nov 24, 2015
5.960
6.000
5.720
5.780
19,998
-0.22(-3.67%)
Nov 23, 2015
5.920
6.170
5.798
6.000
50,761
+0.10(+1.69%)
Nov 20, 2015
5.727
6.000
5.727
5.900
21,435
+0.08(+1.37%)
Nov 19, 2015
5.720
5.890
5.720
5.820
52,302
+0.10(+1.75%)
Nov 18, 2015
5.580
5.800
5.560
5.720
63,427
+0.06(+1.06%)
Nov 17, 2015
5.640
5.660
5.500
5.660
22,357
+0.06(+1.07%)
Nov 16, 2015
5.600
5.650
5.550
5.600
20,170
-0.03(-0.53%)
Nov 13, 2015
5.630
5.800
5.570
5.630
40,137
-0.07(-1.23%)
Nov 12, 2015
5.790
5.790
5.600
5.700
25,574
-0.10(-1.72%)
Nov 11, 2015
5.755
6.000
5.735
5.800
41,304
+0.01(+0.17%)
Nov 10, 2015
5.690
6.010
5.650
5.790
29,379
+0.06(+1.05%)
Nov 09, 2015
5.910
6.240
5.530
5.730
173,054
+0.01(+0.17%)
Nov 06, 2015
5.400
5.750
5.400
5.720
87,809
+0.16(+2.88%)
Nov 05, 2015
5.830
5.830
5.450
5.560
92,223
-0.17(-2.97%)
Nov 04, 2015
5.725
5.880
5.710
5.730
73,123
-0.08(-1.38%)
Nov 03, 2015
5.610
5.840
5.580
5.810
32,975
+0.21(+3.75%)
Nov 02, 2015
5.540
5.910
5.540
5.600
44,251
+0.08(+1.45%)
Oct 30, 2015
5.570
5.570
5.380
5.520
18,929
-0.06(-1.08%)
Oct 29, 2015
5.570
5.960
5.430
5.580
105,058
-0.04(-0.71%)
Oct 28, 2015
5.322
5.640
5.322
5.620
50,910
+0.18(+3.31%)
Oct 27, 2015
5.340
5.490
5.290
5.440
77,261
+0.10(+1.87%)
Oct 26, 2015
5.690
5.770
5.220
5.340
111,277
-0.32(-5.65%)
Oct 23, 2015
5.630
5.850
5.540
5.660
38,969
+0.08(+1.43%)
Oct 22, 2015
5.550
5.700
5.510
5.580
18,099
+0.04(+0.72%)
Oct 21, 2015
5.810
5.810
5.530
5.540
27,468
-0.22(-3.82%)
Oct 20, 2015
5.670
5.870
5.670
5.760
48,159
+0.12(+2.13%)
Oct 19, 2015
5.720
6.090
5.640
5.640
43,736
-0.08(-1.40%)
Oct 16, 2015
5.800
5.870
5.570
5.720
42,420
-0.12(-2.05%)
Oct 15, 2015
5.620
5.930
5.620
5.840
36,214
+0.20(+3.55%)
Oct 14, 2015
5.700
6.350
5.560
5.640
36,737
+0.09(+1.62%)
Oct 13, 2015
6.060
6.500
5.550
5.550
29,222
-0.54(-8.87%)
Oct 12, 2015
6.120
6.420
6.030
6.090
25,871
+0.03(+0.50%)
Oct 09, 2015
6.060
6.220
5.990
6.060
18,418
+0.09(+1.51%)
Oct 08, 2015
6.210
6.210
5.850
5.970
17,611
-0.22(-3.55%)
Oct 07, 2015
5.830
6.220
5.800
6.190
20,918
+0.38(+6.54%)
Oct 06, 2015
5.900
5.960
5.800
5.810
18,412
-0.12(-2.02%)
Oct 05, 2015
6.270
6.270
5.850
5.930
28,475
-0.22(-3.58%)
Oct 02, 2015
5.770
6.200
5.650
6.150
43,897
+0.29(+4.95%)
Oct 01, 2015
5.850
6.020
5.610
5.860
66,590
+0.10(+1.74%)
Sep 30, 2015
5.580
5.820
5.425
5.760
77,673
+0.27(+4.92%)
Sep 29, 2015
5.850
5.940
5.460
5.490
87,664
-0.35(-5.99%)
Sep 28, 2015
6.520
6.520
5.810
5.840
137,814
-0.69(-10.57%)
Sep 25, 2015
7.080
7.080
6.440
6.530
69,014
-0.46(-6.58%)
Sep 24, 2015
6.930
7.000
6.720
6.990
54,153
+0.00(+0.00%)
Sep 23, 2015
6.980
7.100
6.910
6.990
46,809
+0.05(+0.72%)
Sep 22, 2015
7.030
7.070
6.870
6.940
48,188
-0.09(-1.28%)
Sep 21, 2015
7.100
7.190
6.950
7.030
85,186
+0.00(+0.00%)
Sep 18, 2015
7.110
7.250
6.990
7.030
154,443
-0.19(-2.63%)
Sep 17, 2015
7.000
7.250
6.990
7.220
140,288
+0.22(+3.14%)
Sep 16, 2015
7.050
7.075
6.820
7.000
39,278
+0.05(+0.72%)
Sep 15, 2015
6.380
7.090
6.380
6.950
80,559
+0.13(+1.91%)
Sep 14, 2015
6.810
6.870
6.690
6.820
47,626
+0.02(+0.29%)
Sep 11, 2015
6.460
6.950
6.450
6.800
71,861
+0.28(+4.29%)
Sep 10, 2015
6.660
6.890
6.270
6.520
142,495
-0.14(-2.10%)
Sep 09, 2015
7.000
7.050
6.600
6.660
153,994
-0.31(-4.45%)
Sep 08, 2015
7.160
7.160
6.890
6.970
73,338
-0.03(-0.43%)
Sep 04, 2015
6.820
7.000
7.000
7.000
38,000
+0.04(+0.57%)
Sep 03, 2015
7.020
7.130
6.840
6.960
61,833
-0.06(-0.85%)
Sep 02, 2015
6.820
7.050
6.730
7.020
81,088
+0.28(+4.15%)
Sep 01, 2015
6.660
6.980
6.660
6.740
50,372
-0.16(-2.32%)
Aug 31, 2015
6.860
7.100
6.850
6.900
58,932
-0.09(-1.29%)
Aug 28, 2015
6.600
7.030
6.590
6.990
68,916
+0.34(+5.11%)
Aug 27, 2015
6.750
6.815
6.510
6.650
95,969
-0.08(-1.26%)
Aug 26, 2015
6.410
6.909
6.280
6.735
233,921
+0.47(+7.42%)
Aug 25, 2015
6.100
6.440
6.030
6.270
98,328
+0.37(+6.27%)
Aug 24, 2015
6.230
6.580
5.710
5.900
229,953
-0.99(-14.37%)
Aug 21, 2015
7.130
7.130
6.870
6.890
121,993
-0.23(-3.23%)
Aug 20, 2015
7.000
7.190
6.800
7.120
119,461
+0.10(+1.42%)
Aug 19, 2015
7.080
7.080
6.860
7.020
64,470
-0.06(-0.85%)
Aug 18, 2015
7.230
7.600
6.950
7.080
108,317
-0.15(-2.07%)
Aug 17, 2015
7.630
7.720
7.148
7.230
216,469
-0.41(-5.37%)
Aug 14, 2015
7.080
7.740
7.070
7.640
320,713
+0.56(+7.91%)
Aug 13, 2015
6.450
7.220
6.350
7.080
220,889
+0.66(+10.28%)
Aug 12, 2015
6.880
6.880
6.320
6.420
197,090
-0.51(-7.36%)
Aug 11, 2015
6.970
7.080
6.920
6.930
107,408
-0.14(-1.98%)
Aug 10, 2015
6.840
7.250
6.840
7.070
109,419
+0.14(+2.02%)
Aug 07, 2015
7.160
7.160
6.800
6.930
113,564
-0.23(-3.21%)
Aug 06, 2015
7.250
7.250
7.130
7.160
91,116
-0.05(-0.69%)
Aug 05, 2015
7.140
7.270
7.140
7.210
43,245
+0.05(+0.70%)
Aug 04, 2015
7.230
7.290
7.100
7.160
56,834
-0.04(-0.56%)
Aug 03, 2015
7.250
7.270
7.120
7.200
131,952
-0.01(-0.14%)
Jul 31, 2015
7.180
7.360
7.150
7.210
97,297
+0.03(+0.42%)
Jul 30, 2015
7.210
7.230
7.013
7.180
70,368
-0.04(-0.62%)
Jul 29, 2015
7.200
7.250
7.110
7.225
64,954
-0.03(-0.34%)
Jul 28, 2015
7.250
7.320
7.100
7.250
100,841
+0.00(+0.00%)
Jul 27, 2015
7.200
7.285
6.900
7.250
134,523
+0.08(+1.12%)
Jul 24, 2015
7.250
7.250
7.090
7.170
166,125
+0.00(+0.00%)
Jul 23, 2015
7.020
7.250
7.010
7.170
169,657
+0.13(+1.85%)
Jul 22, 2015
7.150
7.270
7.000
7.040
119,383
-0.15(-2.09%)
Jul 21, 2015
7.010
7.250
6.900
7.190
147,222
+0.15(+2.13%)
Jul 20, 2015
7.080
7.130
7.000
7.040
113,538
-0.04(-0.56%)
Jul 17, 2015
7.120
7.150
6.900
7.080
134,172
-0.02(-0.28%)
Jul 16, 2015
6.970
7.330
6.865
7.100
200,128
+0.29(+4.26%)
Jul 15, 2015
7.440
7.490
6.623
6.810
234,056
-0.52(-7.09%)
Jul 14, 2015
6.760
7.500
6.730
7.330
494,177
+0.60(+8.92%)
Jul 13, 2015
6.330
6.850
6.290
6.730
232,213
+0.46(+7.34%)
Jul 10, 2015
6.370
6.443
6.170
6.270
66,602
-0.07(-1.10%)
Jul 09, 2015
6.220
6.530
6.210
6.340
174,146
+0.21(+3.43%)
Jul 08, 2015
6.070
6.200
5.820
6.130
97,050
+0.02(+0.33%)
Jul 07, 2015
5.880
6.110
5.749
6.110
100,331
+0.28(+4.80%)
Jul 06, 2015
5.780
6.150
5.750
5.830
132,942
-0.01(-0.17%)
Jul 02, 2015
6.100
5.840
5.840
5.840
113,300
-0.21(-3.47%)
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.