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
Green Brick Partners
(NQ:
GRBK
)
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
6.990
7.300
6.580
7.270
162,001
+0.32(+4.60%)
Jun 29, 2016
6.740
6.980
6.685
6.950
86,862
+0.28(+4.20%)
Jun 28, 2016
6.830
6.910
6.640
6.670
99,411
-0.07(-1.04%)
Jun 27, 2016
7.050
7.050
6.650
6.740
160,750
-0.43(-6.00%)
Jun 24, 2016
7.100
7.280
7.050
7.170
297,685
-0.28(-3.76%)
Jun 23, 2016
7.420
7.550
7.390
7.450
66,812
+0.07(+0.95%)
Jun 22, 2016
7.370
7.500
7.260
7.380
86,461
+0.05(+0.68%)
Jun 21, 2016
7.290
7.360
7.200
7.330
110,689
+0.08(+1.10%)
Jun 20, 2016
7.070
7.370
6.820
7.250
125,244
+0.28(+4.02%)
Jun 17, 2016
7.000
7.040
6.880
6.970
143,751
-0.04(-0.57%)
Jun 16, 2016
7.030
7.230
6.800
7.010
124,687
-0.08(-1.13%)
Jun 15, 2016
7.050
7.280
6.940
7.090
50,708
+0.04(+0.57%)
Jun 14, 2016
7.130
7.230
6.950
7.050
79,937
-0.10(-1.40%)
Jun 13, 2016
7.290
7.330
7.120
7.150
51,194
-0.14(-1.92%)
Jun 10, 2016
7.380
7.380
7.240
7.290
58,011
-0.15(-2.02%)
Jun 09, 2016
7.480
7.490
7.310
7.440
48,606
-0.07(-0.93%)
Jun 08, 2016
7.570
7.630
7.490
7.510
56,242
-0.08(-1.05%)
Jun 07, 2016
7.530
7.680
7.460
7.590
114,382
+0.07(+0.93%)
Jun 06, 2016
7.340
7.600
7.310
7.520
116,471
+0.19(+2.59%)
Jun 03, 2016
7.370
7.410
7.200
7.330
62,625
-0.07(-0.95%)
Jun 02, 2016
7.450
7.450
7.140
7.400
87,617
-0.11(-1.46%)
Jun 01, 2016
7.140
7.529
7.050
7.510
118,595
+0.37(+5.18%)
May 31, 2016
7.300
7.330
6.983
7.140
120,569
-0.15(-2.06%)
May 27, 2016
7.350
7.290
7.290
7.290
88,800
-0.04(-0.55%)
May 26, 2016
7.390
7.420
7.280
7.330
107,714
-0.06(-0.81%)
May 25, 2016
7.500
7.540
7.260
7.390
88,388
-0.05(-0.67%)
May 24, 2016
7.140
7.650
7.110
7.440
205,752
+0.40(+5.68%)
May 23, 2016
7.140
7.180
6.960
7.040
95,875
-0.14(-1.95%)
May 20, 2016
7.050
7.300
6.990
7.180
139,921
+0.19(+2.72%)
May 19, 2016
7.070
7.100
6.930
6.990
85,409
-0.14(-1.96%)
May 18, 2016
6.900
7.170
6.860
7.130
99,149
+0.23(+3.33%)
May 17, 2016
6.960
7.122
6.770
6.900
100,302
-0.05(-0.72%)
May 16, 2016
7.030
7.230
6.900
6.950
103,359
-0.06(-0.86%)
May 13, 2016
6.980
7.120
6.830
7.010
129,837
-0.01(-0.14%)
May 12, 2016
7.070
7.140
6.820
7.020
160,897
-0.02(-0.28%)
May 11, 2016
7.340
7.340
6.910
7.040
119,369
-0.30(-4.09%)
May 10, 2016
7.340
7.790
7.255
7.340
162,535
-0.46(-5.90%)
May 09, 2016
7.390
7.890
7.340
7.800
117,708
+0.38(+5.12%)
May 06, 2016
7.100
7.450
7.030
7.420
123,779
+0.29(+4.07%)
May 05, 2016
7.250
7.330
7.070
7.130
107,582
-0.11(-1.52%)
May 04, 2016
7.170
7.270
7.120
7.240
133,446
+0.04(+0.56%)
May 03, 2016
7.250
7.280
7.130
7.200
96,901
-0.10(-1.37%)
May 02, 2016
7.370
7.430
7.250
7.300
54,219
-0.07(-0.95%)
Apr 29, 2016
7.340
7.390
7.110
7.370
77,080
+0.04(+0.55%)
Apr 28, 2016
7.380
7.390
7.240
7.330
69,774
-0.07(-0.95%)
Apr 27, 2016
7.410
7.440
7.300
7.400
40,270
+0.03(+0.41%)
Apr 26, 2016
7.270
7.390
7.100
7.370
59,752
+0.16(+2.22%)
Apr 25, 2016
7.350
7.420
7.020
7.210
153,336
-0.16(-2.17%)
Apr 22, 2016
7.530
7.590
7.270
7.370
89,995
-0.13(-1.73%)
Apr 21, 2016
7.580
7.710
7.430
7.500
95,801
-0.06(-0.79%)
Apr 20, 2016
7.700
7.750
7.510
7.560
103,388
-0.14(-1.82%)
Apr 19, 2016
7.740
7.910
7.560
7.700
76,542
-0.03(-0.39%)
Apr 18, 2016
7.790
7.850
7.440
7.730
80,089
+0.04(+0.52%)
Apr 15, 2016
7.570
7.730
7.570
7.690
69,105
+0.10(+1.32%)
Apr 14, 2016
7.750
7.850
7.570
7.590
56,453
-0.16(-2.06%)
Apr 13, 2016
7.420
7.780
7.360
7.750
139,186
+0.36(+4.87%)
Apr 12, 2016
7.560
7.560
7.230
7.390
84,157
-0.18(-2.38%)
Apr 11, 2016
7.270
7.640
7.130
7.570
139,789
+0.37(+5.14%)
Apr 08, 2016
7.230
7.282
7.094
7.200
836,933
+0.06(+0.84%)
Apr 07, 2016
7.290
7.340
7.120
7.140
99,801
-0.25(-3.38%)
Apr 06, 2016
7.150
7.540
7.150
7.390
109,518
+0.22(+3.07%)
Apr 05, 2016
7.200
7.490
7.170
7.170
124,930
-0.16(-2.18%)
Apr 04, 2016
7.400
7.490
7.310
7.330
78,182
-0.12(-1.61%)
Apr 01, 2016
7.550
7.650
7.350
7.450
122,828
-0.14(-1.84%)
Mar 31, 2016
7.660
7.720
7.490
7.590
100,760
-0.08(-1.04%)
Mar 30, 2016
7.660
7.800
7.550
7.670
99,654
+0.09(+1.19%)
Mar 29, 2016
7.410
7.620
7.330
7.580
186,397
+0.12(+1.61%)
Mar 28, 2016
7.370
7.600
7.285
7.460
59,655
+0.09(+1.22%)
Mar 24, 2016
7.310
7.370
7.370
7.370
122,900
-0.06(-0.81%)
Mar 23, 2016
7.580
7.690
7.420
7.430
161,166
-0.23(-3.00%)
Mar 22, 2016
7.690
7.840
7.590
7.660
107,897
-0.11(-1.42%)
Mar 21, 2016
7.670
7.790
7.540
7.770
99,534
+0.11(+1.44%)
Mar 18, 2016
7.610
7.860
7.510
7.660
228,324
+0.15(+2.00%)
Mar 17, 2016
7.110
7.600
7.040
7.510
260,615
+0.20(+2.74%)
Mar 16, 2016
7.070
7.400
7.020
7.310
146,940
+0.17(+2.38%)
Mar 15, 2016
7.230
7.340
7.110
7.140
186,583
-0.13(-1.79%)
Mar 14, 2016
7.320
7.350
6.920
7.270
266,563
-0.12(-1.62%)
Mar 11, 2016
7.000
7.425
6.500
7.390
436,427
+1.07(+16.93%)
Mar 10, 2016
6.410
6.530
6.260
6.320
151,268
-0.04(-0.63%)
Mar 09, 2016
6.320
6.410
6.160
6.360
102,278
+0.07(+1.11%)
Mar 08, 2016
6.530
6.540
6.220
6.290
155,824
-0.26(-3.97%)
Mar 07, 2016
6.540
6.820
6.450
6.550
161,684
+0.00(+0.00%)
Mar 04, 2016
6.700
6.775
6.240
6.550
294,388
-0.16(-2.38%)
Mar 03, 2016
6.240
6.710
6.010
6.710
291,407
+0.47(+7.53%)
Mar 02, 2016
6.200
6.440
6.000
6.240
185,977
+0.03(+0.48%)
Mar 01, 2016
6.150
6.230
5.990
6.210
115,776
+0.10(+1.64%)
Feb 29, 2016
6.040
6.280
6.010
6.110
182,492
+0.10(+1.66%)
Feb 26, 2016
6.160
6.240
5.940
6.010
205,221
-0.13(-2.12%)
Feb 25, 2016
5.700
6.200
5.660
6.140
214,341
+0.48(+8.48%)
Feb 24, 2016
5.470
5.810
5.340
5.660
202,513
+0.10(+1.80%)
Feb 23, 2016
5.550
5.670
5.420
5.560
121,299
-0.02(-0.36%)
Feb 22, 2016
5.590
5.800
5.480
5.580
103,683
+0.03(+0.54%)
Feb 19, 2016
5.560
5.610
5.425
5.550
112,907
-0.03(-0.54%)
Feb 18, 2016
5.740
5.740
5.430
5.580
241,735
-0.15(-2.62%)
Feb 17, 2016
5.220
5.750
5.095
5.730
332,845
+0.58(+11.26%)
Feb 16, 2016
5.060
5.402
4.840
5.150
390,755
+0.14(+2.79%)
Feb 12, 2016
5.030
5.010
5.010
5.010
237,800
+0.02(+0.40%)
Feb 11, 2016
4.890
5.060
4.750
4.990
263,757
-0.01(-0.20%)
Feb 10, 2016
5.090
5.200
4.920
5.000
376,752
-0.08(-1.57%)
Feb 09, 2016
5.100
5.180
4.980
5.080
228,200
-0.09(-1.74%)
Feb 08, 2016
5.250
5.490
5.090
5.170
259,727
-0.16(-3.00%)
Feb 05, 2016
5.470
5.695
5.260
5.330
180,842
-0.19(-3.44%)
Feb 04, 2016
5.340
5.710
5.340
5.520
181,317
+0.14(+2.60%)
Feb 03, 2016
5.520
5.520
5.220
5.380
188,606
-0.07(-1.28%)
Feb 02, 2016
5.650
5.690
5.380
5.450
219,883
-0.28(-4.89%)
Feb 01, 2016
5.810
5.850
5.610
5.730
172,789
-0.15(-2.55%)
Jan 29, 2016
5.700
5.930
5.370
5.880
267,220
+0.18(+3.16%)
Jan 28, 2016
5.600
5.740
5.480
5.700
211,029
+0.14(+2.52%)
Jan 27, 2016
5.580
5.680
5.410
5.560
203,720
+0.05(+0.91%)
Jan 26, 2016
5.410
5.590
5.270
5.510
196,698
+0.11(+2.04%)
Jan 25, 2016
5.530
5.650
5.235
5.400
122,639
-0.13(-2.35%)
Jan 22, 2016
5.680
5.760
5.290
5.530
440,616
+0.00(+0.00%)
Jan 21, 2016
5.220
5.670
5.160
5.530
317,551
+0.33(+6.35%)
Jan 20, 2016
5.340
5.340
5.120
5.200
397,805
-0.21(-3.88%)
Jan 19, 2016
5.560
5.700
5.310
5.410
272,104
-0.05(-0.92%)
Jan 15, 2016
5.400
5.460
5.460
5.460
908,500
-0.12(-2.15%)
Jan 14, 2016
5.770
5.910
5.400
5.580
423,449
-0.17(-2.96%)
Jan 13, 2016
5.710
6.080
5.290
5.750
214,962
+0.03(+0.52%)
Jan 12, 2016
5.920
6.040
5.650
5.720
190,257
-0.14(-2.39%)
Jan 11, 2016
6.020
6.070
5.790
5.860
170,227
-0.13(-2.17%)
Jan 08, 2016
6.320
6.335
5.970
5.990
220,569
-0.27(-4.31%)
Jan 07, 2016
6.540
6.570
6.240
6.260
168,508
-0.42(-6.29%)
Jan 06, 2016
6.840
6.930
6.680
6.680
210,139
-0.31(-4.43%)
Jan 05, 2016
7.000
7.090
6.810
6.990
123,070
-0.01(-0.14%)
Jan 04, 2016
7.010
7.130
6.880
7.000
367,466
-0.20(-2.78%)
Dec 31, 2015
7.220
7.200
7.200
7.200
157,000
-0.02(-0.28%)
Dec 30, 2015
7.270
7.290
7.120
7.220
114,283
-0.09(-1.23%)
Dec 29, 2015
7.330
7.370
7.200
7.310
117,421
+0.00(+0.00%)
Dec 28, 2015
7.670
7.670
7.290
7.310
113,850
-0.38(-4.94%)
Dec 24, 2015
7.540
7.690
7.690
7.690
30,700
+0.18(+2.40%)
Dec 23, 2015
7.470
7.680
7.470
7.510
99,762
+0.09(+1.21%)
Dec 22, 2015
7.310
7.536
7.210
7.420
77,307
+0.10(+1.37%)
Dec 21, 2015
7.470
7.470
7.164
7.320
159,681
-0.12(-1.61%)
Dec 18, 2015
7.430
7.500
7.290
7.440
248,252
-0.05(-0.67%)
Dec 17, 2015
7.690
7.690
7.260
7.490
180,697
-0.12(-1.58%)
Dec 16, 2015
7.190
7.650
7.184
7.610
208,574
+0.43(+5.99%)
Dec 15, 2015
7.150
7.300
7.060
7.180
172,007
+0.10(+1.41%)
Dec 14, 2015
7.230
7.487
7.040
7.080
307,589
-0.17(-2.34%)
Dec 11, 2015
7.180
7.370
7.125
7.250
225,509
-0.04(-0.55%)
Dec 10, 2015
7.320
7.450
7.220
7.290
175,776
-0.07(-0.95%)
Dec 09, 2015
7.440
7.560
7.170
7.360
215,537
-0.10(-1.34%)
Dec 08, 2015
7.430
7.540
7.200
7.460
250,818
-0.06(-0.80%)
Dec 07, 2015
7.640
7.640
7.218
7.520
368,680
-0.20(-2.59%)
Dec 04, 2015
7.720
7.770
7.580
7.720
337,345
+0.00(+0.00%)
Dec 03, 2015
7.520
7.730
7.428
7.720
341,347
+0.21(+2.80%)
Dec 02, 2015
7.610
7.630
7.420
7.510
186,911
-0.11(-1.44%)
Dec 01, 2015
7.570
7.670
7.390
7.620
192,116
+0.07(+0.93%)
Nov 30, 2015
7.630
7.640
7.380
7.550
448,842
-0.09(-1.18%)
Nov 27, 2015
7.560
7.670
7.470
7.640
59,578
+0.01(+0.13%)
Nov 25, 2015
7.500
7.630
7.630
7.630
143,700
+0.27(+3.67%)
Nov 24, 2015
7.340
7.420
7.110
7.360
133,335
-0.05(-0.67%)
Nov 23, 2015
7.420
7.610
7.390
7.410
178,890
-0.05(-0.67%)
Nov 20, 2015
7.140
7.490
7.000
7.460
292,775
+0.47(+6.72%)
Nov 19, 2015
7.190
7.300
6.965
6.990
268,325
-0.09(-1.27%)
Nov 18, 2015
6.670
7.140
6.580
7.080
441,397
+0.44(+6.63%)
Nov 17, 2015
7.410
7.570
6.590
6.640
749,152
-0.84(-11.23%)
Nov 16, 2015
7.790
7.810
7.450
7.480
334,085
-0.33(-4.23%)
Nov 13, 2015
7.950
8.330
7.770
7.810
398,139
-0.13(-1.64%)
Nov 12, 2015
8.070
8.240
7.760
7.940
304,900
-0.21(-2.58%)
Nov 11, 2015
8.320
8.360
8.020
8.150
185,466
-0.17(-2.04%)
Nov 10, 2015
7.960
8.460
7.880
8.320
290,809
+0.30(+3.74%)
Nov 09, 2015
8.010
8.170
7.660
8.020
326,562
-0.02(-0.25%)
Nov 06, 2015
8.170
8.190
7.830
8.040
313,938
-0.11(-1.35%)
Nov 05, 2015
8.420
8.420
8.020
8.150
271,115
-0.26(-3.09%)
Nov 04, 2015
8.520
8.580
8.280
8.410
206,260
-0.09(-1.06%)
Nov 03, 2015
8.230
8.690
7.910
8.500
722,055
+0.19(+2.29%)
Nov 02, 2015
9.720
9.720
7.680
8.310
1,577,793
-2.24(-21.23%)
Oct 30, 2015
10.77
10.77
10.42
10.55
207,325
-0.20(-1.86%)
Oct 29, 2015
11.62
11.86
10.66
10.75
173,256
-0.92(-7.88%)
Oct 28, 2015
11.40
11.82
11.29
11.67
111,352
+0.31(+2.73%)
Oct 27, 2015
11.43
11.81
11.14
11.36
160,322
-0.07(-0.61%)
Oct 26, 2015
11.42
11.54
11.10
11.43
79,671
-0.01(-0.09%)
Oct 23, 2015
11.79
12.04
11.33
11.44
170,388
-0.34(-2.89%)
Oct 22, 2015
11.68
11.85
11.42
11.78
97,362
+0.18(+1.55%)
Oct 21, 2015
11.90
12.13
11.59
11.60
73,608
-0.26(-2.19%)
Oct 20, 2015
11.85
12.05
11.72
11.86
81,332
+0.03(+0.25%)
Oct 19, 2015
11.42
11.86
11.30
11.83
96,016
+0.37(+3.23%)
Oct 16, 2015
11.81
11.81
11.31
11.46
128,128
-0.29(-2.47%)
Oct 15, 2015
11.21
11.93
11.21
11.75
117,291
+0.61(+5.48%)
Oct 14, 2015
11.55
11.99
11.12
11.14
279,125
-0.41(-3.55%)
Oct 13, 2015
12.08
12.23
11.48
11.55
132,258
-0.58(-4.78%)
Oct 12, 2015
11.58
12.18
11.39
12.13
157,371
+0.60(+5.20%)
Oct 09, 2015
11.69
11.96
11.45
11.53
185,196
-0.16(-1.37%)
Oct 08, 2015
11.54
11.95
11.41
11.69
162,907
+0.14(+1.21%)
Oct 07, 2015
11.30
11.74
11.29
11.55
214,907
+0.37(+3.31%)
Oct 06, 2015
10.99
11.33
10.98
11.18
184,233
+0.15(+1.36%)
Oct 05, 2015
10.78
11.08
10.69
11.03
219,911
+0.29(+2.70%)
Oct 02, 2015
10.48
10.77
10.39
10.74
112,979
+0.17(+1.61%)
Oct 01, 2015
10.77
10.85
10.28
10.57
220,227
-0.26(-2.40%)
Sep 30, 2015
10.76
10.84
10.39
10.83
284,584
+0.14(+1.31%)
Sep 29, 2015
10.82
11.10
10.59
10.69
182,441
-0.05(-0.47%)
Sep 28, 2015
10.64
10.81
10.43
10.74
250,300
+0.03(+0.28%)
Sep 25, 2015
11.30
11.44
10.67
10.71
227,325
-0.49(-4.37%)
Sep 24, 2015
10.90
11.44
10.70
11.20
208,660
+0.20(+1.82%)
Sep 23, 2015
10.73
11.12
10.65
11.00
140,900
+0.35(+3.29%)
Sep 22, 2015
11.36
11.77
10.26
10.65
441,007
-0.83(-7.23%)
Sep 21, 2015
12.07
12.28
11.18
11.48
238,961
-0.58(-4.81%)
Sep 18, 2015
11.70
12.17
11.58
12.06
414,293
+0.21(+1.77%)
Sep 17, 2015
11.60
12.06
11.47
11.85
250,977
+0.17(+1.46%)
Sep 16, 2015
11.40
11.79
11.31
11.68
180,932
+0.34(+3.00%)
Sep 15, 2015
11.35
11.63
11.30
11.34
151,873
+0.08(+0.71%)
Sep 14, 2015
11.65
11.80
11.20
11.26
222,493
-0.25(-2.17%)
Sep 11, 2015
11.71
11.87
10.95
11.51
321,877
-0.31(-2.62%)
Sep 10, 2015
11.79
12.05
11.64
11.82
194,329
-0.03(-0.25%)
Sep 09, 2015
12.09
12.09
11.72
11.85
186,154
-0.10(-0.84%)
Sep 08, 2015
11.75
12.06
11.58
11.95
319,281
+0.34(+2.93%)
Sep 04, 2015
11.38
11.61
11.61
11.61
211,600
+0.06(+0.52%)
Sep 03, 2015
12.00
12.14
11.52
11.55
170,304
-0.39(-3.27%)
Sep 02, 2015
11.78
12.02
11.35
11.94
228,119
+0.14(+1.19%)
Sep 01, 2015
11.94
12.14
11.62
11.80
230,272
-0.35(-2.88%)
Aug 31, 2015
11.87
12.22
11.75
12.15
284,126
+0.20(+1.67%)
Aug 28, 2015
12.04
12.26
11.86
11.95
195,433
-0.18(-1.48%)
Aug 27, 2015
12.37
12.92
11.73
12.13
334,071
-0.25(-2.02%)
Aug 26, 2015
12.39
12.62
11.96
12.38
272,527
+0.20(+1.64%)
Aug 25, 2015
12.61
12.61
11.87
12.18
274,788
-0.08(-0.65%)
Aug 24, 2015
12.81
13.19
10.87
12.26
372,721
-1.22(-9.05%)
Aug 21, 2015
13.02
13.68
13.01
13.48
227,666
+0.01(+0.07%)
Aug 20, 2015
14.17
14.53
13.40
13.47
281,329
-0.73(-5.14%)
Aug 19, 2015
14.44
14.64
13.91
14.20
175,024
-0.16(-1.11%)
Aug 18, 2015
14.74
14.94
14.12
14.36
320,899
-0.19(-1.31%)
Aug 17, 2015
13.91
14.93
13.54
14.55
455,289
+0.43(+3.05%)
Aug 14, 2015
12.87
14.35
12.87
14.12
344,981
+1.28(+9.97%)
Aug 13, 2015
12.26
13.15
12.08
12.84
655,558
+0.58(+4.73%)
Aug 12, 2015
12.09
12.28
11.65
12.26
174,847
+0.17(+1.41%)
Aug 11, 2015
11.97
12.33
11.64
12.09
130,419
+0.13(+1.09%)
Aug 10, 2015
12.03
12.16
11.83
11.96
131,870
-0.05(-0.42%)
Aug 07, 2015
11.85
12.18
11.77
12.01
87,421
+0.08(+0.67%)
Aug 06, 2015
12.10
12.10
11.61
11.93
243,778
-0.11(-0.91%)
Aug 05, 2015
12.14
12.26
11.80
12.04
244,644
-0.10(-0.82%)
Aug 04, 2015
12.14
12.35
11.83
12.14
217,228
+0.00(+0.00%)
Aug 03, 2015
12.03
12.43
11.88
12.14
286,345
+0.08(+0.66%)
Jul 31, 2015
12.50
12.50
11.87
12.06
882,122
-0.51(-4.06%)
Jul 30, 2015
12.35
12.70
12.27
12.57
225,735
+0.11(+0.88%)
Jul 29, 2015
12.10
12.59
11.75
12.46
188,426
+0.39(+3.23%)
Jul 28, 2015
11.87
12.21
11.70
12.07
266,028
+0.22(+1.86%)
Jul 27, 2015
11.85
12.10
11.51
11.85
316,777
+0.00(+0.00%)
Jul 24, 2015
11.72
11.94
11.37
11.85
162,583
+0.13(+1.11%)
Jul 23, 2015
11.54
11.89
11.54
11.72
177,597
+0.14(+1.21%)
Jul 22, 2015
11.60
11.72
11.38
11.58
185,839
-0.12(-1.03%)
Jul 21, 2015
11.69
11.95
11.44
11.70
128,935
-0.03(-0.26%)
Jul 20, 2015
12.10
12.21
11.51
11.73
315,559
-0.37(-3.06%)
Jul 17, 2015
11.83
12.27
11.83
12.10
129,512
+0.24(+2.02%)
Jul 16, 2015
12.01
12.22
11.85
11.86
89,638
-0.18(-1.50%)
Jul 15, 2015
12.39
12.39
11.80
12.04
189,896
-0.36(-2.90%)
Jul 14, 2015
12.35
12.50
12.00
12.40
153,734
-0.03(-0.24%)
Jul 13, 2015
12.71
12.75
12.05
12.43
211,370
+0.04(+0.32%)
Jul 10, 2015
12.09
12.40
11.85
12.39
232,423
+0.39(+3.25%)
Jul 09, 2015
11.74
12.10
11.74
12.00
251,284
+0.22(+1.87%)
Jul 08, 2015
11.88
11.97
11.54
11.78
177,835
-0.19(-1.59%)
Jul 07, 2015
12.10
12.16
11.40
11.97
283,114
-0.05(-0.42%)
Jul 06, 2015
11.84
12.30
11.50
12.02
560,866
+0.12(+1.01%)
Jul 02, 2015
12.49
11.90
11.90
11.90
1,023,800
+0.36(+3.12%)
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.