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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
14.06
14.27
14.02
14.26
53,953
+0.24(+1.71%)
Jun 27, 2019
13.85
14.11
13.85
14.02
66,466
+0.24(+1.74%)
Jun 26, 2019
14.10
14.16
13.78
13.78
119,538
-0.29(-2.09%)
Jun 25, 2019
14.38
14.42
14.04
14.08
82,543
-0.34(-2.36%)
Jun 24, 2019
14.52
14.63
14.37
14.42
57,141
-0.18(-1.20%)
Jun 21, 2019
14.47
14.72
14.31
14.59
174,779
+0.07(+0.51%)
Jun 20, 2019
14.64
14.73
14.33
14.52
97,013
+0.02(+0.13%)
Jun 19, 2019
14.52
14.56
14.38
14.50
127,769
-0.01(-0.06%)
Jun 18, 2019
14.78
14.88
14.49
14.51
134,058
-0.05(-0.32%)
Jun 17, 2019
14.54
14.97
14.49
14.55
145,363
-0.12(-0.82%)
Jun 14, 2019
14.39
14.68
14.25
14.67
186,070
+0.29(+1.98%)
Jun 13, 2019
14.08
14.42
14.05
14.39
139,708
+0.41(+2.97%)
Jun 12, 2019
13.95
14.16
13.85
13.97
101,582
-0.07(-0.52%)
Jun 11, 2019
13.83
14.08
13.73
14.05
139,412
+0.23(+1.67%)
Jun 10, 2019
13.85
14.07
13.73
13.82
103,834
+0.01(+0.07%)
Jun 07, 2019
13.60
13.97
13.60
13.81
85,978
+0.22(+1.63%)
Jun 06, 2019
13.57
13.71
13.31
13.59
81,003
+0.01(+0.07%)
Jun 05, 2019
13.34
13.62
13.29
13.58
129,127
+0.31(+2.36%)
Jun 04, 2019
13.26
13.29
12.99
13.26
109,645
+0.17(+1.34%)
Jun 03, 2019
13.59
13.64
13.02
13.09
162,585
-0.69(-5.01%)
May 31, 2019
13.82
13.93
13.67
13.78
100,959
-0.15(-1.06%)
May 30, 2019
13.96
14.36
13.78
13.93
204,145
+0.29(+2.09%)
May 29, 2019
13.93
13.93
13.54
13.64
180,512
-0.23(-1.66%)
May 28, 2019
14.20
14.27
13.72
13.87
138,523
-0.24(-1.70%)
May 24, 2019
14.38
14.54
13.92
14.11
97,160
-0.26(-1.80%)
May 23, 2019
14.29
14.58
14.16
14.37
184,722
-0.12(-0.83%)
May 22, 2019
13.96
14.55
13.96
14.49
244,585
+0.49(+3.49%)
May 21, 2019
13.54
14.04
13.44
14.00
196,540
+0.65(+4.90%)
May 20, 2019
13.18
13.61
13.18
13.35
266,469
-0.12(-0.89%)
May 17, 2019
13.38
13.53
13.29
13.47
133,744
-0.09(-0.68%)
May 16, 2019
13.28
13.67
13.27
13.56
160,683
+0.45(+3.44%)
May 15, 2019
12.71
13.17
12.71
13.11
225,579
+0.32(+2.52%)
May 14, 2019
12.90
12.96
12.63
12.79
128,653
+0.14(+1.09%)
May 13, 2019
12.90
12.92
12.53
12.65
244,813
-0.57(-4.32%)
May 10, 2019
13.00
13.26
12.90
13.22
144,709
+0.17(+1.27%)
May 09, 2019
12.95
13.25
12.68
13.05
205,514
-0.09(-0.70%)
May 08, 2019
13.30
13.41
13.10
13.14
153,055
-0.15(-1.11%)
May 07, 2019
13.45
13.53
13.14
13.29
225,823
-0.28(-2.04%)
May 06, 2019
13.51
13.91
13.48
13.57
302,642
-0.04(-0.27%)
May 03, 2019
13.63
13.79
13.44
13.61
224,717
+0.02(+0.14%)
May 02, 2019
13.48
13.64
13.40
13.59
166,267
+0.18(+1.37%)
May 01, 2019
13.19
13.61
13.12
13.40
567,166
+0.42(+3.27%)
Apr 30, 2019
15.60
15.61
12.64
12.98
1,680,069
-2.29(-15.02%)
Apr 29, 2019
15.44
15.44
15.13
15.27
221,082
+0.04(+0.24%)
Apr 26, 2019
15.35
15.35
14.90
15.24
155,022
-0.12(-0.78%)
Apr 25, 2019
15.51
15.51
15.12
15.36
139,298
-0.20(-1.30%)
Apr 24, 2019
15.92
16.07
15.44
15.56
243,566
-0.09(-0.59%)
Apr 23, 2019
14.84
15.75
14.84
15.65
459,659
+0.69(+4.62%)
Apr 22, 2019
14.83
15.02
14.66
14.96
105,417
+0.20(+1.37%)
Apr 18, 2019
14.26
14.84
14.26
14.76
200,942
+0.44(+3.09%)
Apr 17, 2019
14.49
14.51
14.08
14.31
181,027
-0.18(-1.21%)
Apr 16, 2019
14.78
14.82
14.38
14.49
81,787
-0.07(-0.51%)
Apr 15, 2019
14.43
14.56
14.32
14.56
140,586
+0.13(+0.89%)
Apr 12, 2019
14.48
14.60
14.37
14.43
161,752
-0.06(-0.44%)
Apr 11, 2019
14.93
14.96
14.46
14.50
130,278
-0.40(-2.66%)
Apr 10, 2019
14.85
15.03
14.73
14.90
154,817
+0.17(+1.19%)
Apr 09, 2019
14.77
14.78
14.38
14.72
170,992
-0.07(-0.50%)
Apr 08, 2019
14.53
14.87
14.46
14.79
235,517
+0.41(+2.82%)
Apr 05, 2019
14.07
14.51
14.01
14.39
222,654
+0.27(+1.89%)
Apr 04, 2019
14.22
14.35
13.99
14.12
180,202
-0.20(-1.41%)
Apr 03, 2019
14.55
15.07
14.21
14.32
471,089
-0.13(-0.89%)
Apr 02, 2019
13.19
14.48
13.17
14.45
747,094
+1.33(+10.11%)
Apr 01, 2019
13.03
13.20
13.01
13.13
199,235
+0.38(+2.96%)
Mar 29, 2019
12.90
12.98
12.70
12.75
158,930
-0.05(-0.36%)
Mar 28, 2019
12.37
12.80
12.37
12.79
112,772
+0.52(+4.20%)
Mar 27, 2019
12.09
12.31
12.07
12.28
161,104
+0.16(+1.29%)
Mar 26, 2019
12.16
12.19
12.04
12.12
109,479
+0.10(+0.84%)
Mar 25, 2019
11.91
12.04
11.67
12.02
190,799
+0.01(+0.08%)
Mar 22, 2019
12.74
12.74
11.80
12.01
299,731
-0.77(-6.05%)
Mar 21, 2019
12.81
12.93
12.39
12.79
252,601
+0.01(+0.07%)
Mar 20, 2019
12.48
13.24
12.42
12.78
394,409
+0.29(+2.29%)
Mar 19, 2019
12.33
12.55
12.11
12.49
232,768
+0.22(+1.80%)
Mar 18, 2019
12.09
12.29
12.05
12.27
95,557
+0.15(+1.22%)
Mar 15, 2019
12.24
12.38
12.09
12.12
127,231
-0.10(-0.83%)
Mar 14, 2019
12.31
12.33
11.98
12.22
147,613
-0.01(-0.08%)
Mar 13, 2019
11.83
12.30
11.69
12.23
208,280
+0.41(+3.43%)
Mar 12, 2019
11.98
12.00
11.69
11.83
229,346
-0.18(-1.46%)
Mar 11, 2019
11.88
12.05
11.84
12.00
92,520
+0.14(+1.16%)
Mar 08, 2019
11.96
12.03
11.74
11.86
109,210
-0.18(-1.53%)
Mar 07, 2019
11.77
12.05
11.60
12.05
203,040
+0.41(+3.48%)
Mar 06, 2019
12.02
12.03
11.59
11.64
169,423
-0.36(-2.99%)
Mar 05, 2019
12.43
12.44
11.87
12.00
123,647
-0.36(-2.91%)
Mar 04, 2019
12.47
12.61
12.21
12.36
173,344
+0.04(+0.30%)
Mar 01, 2019
12.26
12.38
12.17
12.33
102,153
+0.11(+0.90%)
Feb 28, 2019
12.66
12.67
12.13
12.21
109,558
-0.32(-2.57%)
Feb 27, 2019
12.68
12.72
12.46
12.54
92,055
-0.11(-0.87%)
Feb 26, 2019
12.90
12.95
12.42
12.65
317,122
-0.36(-2.76%)
Feb 25, 2019
12.58
13.03
12.58
13.01
330,415
+0.69(+5.61%)
Feb 22, 2019
11.91
12.35
11.86
12.32
179,882
+0.41(+3.40%)
Feb 21, 2019
11.74
11.96
11.66
11.91
179,476
+0.21(+1.81%)
Feb 20, 2019
12.04
12.05
11.62
11.70
218,357
-0.29(-2.46%)
Feb 19, 2019
11.90
12.20
11.87
11.99
217,242
+0.20(+1.72%)
Feb 15, 2019
11.79
11.86
11.53
11.79
314,061
+0.01(+0.08%)
Feb 14, 2019
12.44
12.46
11.75
11.78
473,398
-0.71(-5.68%)
Feb 13, 2019
12.91
12.94
12.45
12.49
298,245
-0.47(-3.62%)
Feb 12, 2019
13.31
13.34
12.91
12.96
240,592
-0.37(-2.76%)
Feb 11, 2019
13.34
13.46
13.18
13.33
135,662
-0.01(-0.07%)
Feb 08, 2019
13.03
13.52
12.99
13.34
241,652
+0.24(+1.83%)
Feb 07, 2019
12.92
13.22
12.81
13.10
168,466
+0.09(+0.71%)
Feb 06, 2019
12.72
13.03
12.68
13.01
148,859
+0.16(+1.22%)
Feb 05, 2019
13.17
13.25
12.66
12.85
296,657
-0.18(-1.40%)
Feb 04, 2019
12.74
13.12
12.73
13.03
298,373
+0.33(+2.59%)
Feb 01, 2019
12.76
12.83
12.49
12.70
278,461
-0.09(-0.71%)
Jan 31, 2019
13.44
13.50
12.57
12.80
566,613
-0.66(-4.89%)
Jan 30, 2019
13.15
13.56
13.09
13.45
435,616
+0.39(+3.01%)
Jan 29, 2019
13.38
13.53
12.91
13.06
576,972
-0.58(-4.29%)
Jan 28, 2019
12.80
13.67
12.25
13.65
1,850,937
+1.47(+12.09%)
Jan 25, 2019
12.08
12.43
12.06
12.17
472,891
+0.27(+2.30%)
Jan 24, 2019
11.34
11.90
11.31
11.90
306,611
+0.61(+5.43%)
Jan 23, 2019
11.35
11.59
11.15
11.29
384,046
-0.05(-0.40%)
Jan 22, 2019
11.60
11.60
11.14
11.33
336,107
-0.18(-1.59%)
Jan 18, 2019
11.45
11.65
11.37
11.52
121,231
+0.10(+0.88%)
Jan 17, 2019
11.85
11.85
11.33
11.42
248,521
-0.35(-2.95%)
Jan 16, 2019
11.60
11.84
11.57
11.76
269,435
+0.26(+2.22%)
Jan 15, 2019
11.25
11.63
11.23
11.51
363,232
+0.38(+3.45%)
Jan 14, 2019
11.01
11.24
10.87
11.12
214,253
+0.11(+1.00%)
Jan 11, 2019
10.95
11.20
10.78
11.01
229,662
+0.07(+0.67%)
Jan 10, 2019
10.76
11.01
10.64
10.94
201,760
+0.16(+1.53%)
Jan 09, 2019
10.99
11.10
10.72
10.78
230,011
-0.16(-1.42%)
Jan 08, 2019
11.11
11.24
10.80
10.93
392,352
+0.21(+1.96%)
Jan 07, 2019
10.56
11.06
10.52
10.72
584,524
+0.28(+2.72%)
Jan 04, 2019
10.15
10.76
10.06
10.44
312,160
+0.58(+5.84%)
Jan 03, 2019
10.09
10.12
9.743
9.862
256,876
-0.13(-1.28%)
Jan 02, 2019
9.076
10.30
9.076
9.989
479,601
+0.96(+10.63%)
Dec 31, 2018
9.057
9.085
8.938
9.030
58,974
+0.05(+0.61%)
Dec 28, 2018
8.874
9.085
8.701
8.975
136,878
+0.13(+1.45%)
Dec 27, 2018
8.801
8.972
8.226
8.847
325,962
-0.11(-1.22%)
Dec 26, 2018
8.783
8.966
8.683
8.957
79,160
+0.29(+3.38%)
Dec 24, 2018
8.756
8.929
8.637
8.664
125,827
-0.27(-2.97%)
Dec 21, 2018
9.359
9.359
8.929
8.929
142,348
-0.31(-3.36%)
Dec 20, 2018
9.405
9.478
9.039
9.240
156,472
-0.12(-1.27%)
Dec 19, 2018
9.569
9.706
9.341
9.359
108,368
-0.10(-1.06%)
Dec 18, 2018
9.414
9.569
9.341
9.459
52,499
+0.02(+0.19%)
Dec 17, 2018
9.743
9.761
9.350
9.441
150,331
-0.30(-3.10%)
Dec 14, 2018
9.871
9.898
9.505
9.743
119,043
-0.19(-1.93%)
Dec 13, 2018
10.07
10.12
9.866
9.935
44,688
-0.12(-1.18%)
Dec 12, 2018
10.15
10.30
10.01
10.05
116,082
+0.00(+0.00%)
Dec 11, 2018
9.953
10.10
9.916
10.05
117,708
+0.18(+1.85%)
Dec 10, 2018
9.944
9.965
9.633
9.871
94,914
-0.01(-0.09%)
Dec 07, 2018
10.44
10.47
9.825
9.880
141,035
-0.45(-4.34%)
Dec 06, 2018
10.28
10.39
10.01
10.33
223,638
+0.00(+0.00%)
Dec 04, 2018
10.41
10.65
10.25
10.33
214,234
-0.16(-1.57%)
Dec 03, 2018
9.953
10.63
9.935
10.49
279,637
+0.64(+6.49%)
Nov 30, 2018
9.852
9.907
9.715
9.852
108,101
-0.09(-0.92%)
Nov 29, 2018
10.03
10.06
9.916
9.944
112,874
-0.06(-0.64%)
Nov 28, 2018
9.651
10.20
9.633
10.01
276,119
+0.45(+4.68%)
Nov 27, 2018
9.450
9.651
9.414
9.560
136,021
-0.05(-0.57%)
Nov 26, 2018
9.569
9.734
9.470
9.615
125,033
+0.08(+0.86%)
Nov 23, 2018
9.642
9.743
9.523
9.533
29,213
-0.13(-1.32%)
Nov 21, 2018
9.660
9.660
9.660
0
+0.12(+1.25%)
Nov 20, 2018
9.478
9.779
9.459
9.542
112,299
-0.18(-1.88%)
Nov 19, 2018
9.999
10.08
9.724
9.724
175,299
-0.43(-4.23%)
Nov 16, 2018
10.16
10.19
9.907
10.15
98,911
-0.05(-0.54%)
Nov 15, 2018
10.05
10.27
9.962
10.21
125,532
+0.14(+1.36%)
Nov 14, 2018
10.27
10.27
10.04
10.07
118,708
-0.14(-1.34%)
Nov 13, 2018
10.36
10.42
10.11
10.21
144,922
-0.10(-0.98%)
Nov 12, 2018
10.67
10.67
10.08
10.31
231,533
-0.53(-4.89%)
Nov 09, 2018
10.92
10.92
10.71
10.84
150,226
-0.19(-1.74%)
Nov 08, 2018
11.30
11.33
10.92
11.03
154,202
-0.23(-2.03%)
Nov 07, 2018
11.07
11.34
10.99
11.26
203,767
+0.22(+2.03%)
Nov 06, 2018
11.21
11.28
10.84
11.04
202,559
-0.25(-2.23%)
Nov 05, 2018
11.22
11.33
11.01
11.29
243,466
-0.09(-0.80%)
Nov 02, 2018
11.73
11.73
11.26
11.38
218,829
-0.37(-3.11%)
Nov 01, 2018
11.46
11.84
11.43
11.74
367,481
+0.37(+3.21%)
Oct 31, 2018
11.24
11.40
11.21
11.38
267,855
+0.31(+2.81%)
Oct 30, 2018
10.88
11.11
10.88
11.07
243,286
+0.19(+1.77%)
Oct 29, 2018
11.27
11.40
10.67
10.88
460,619
-0.30(-2.70%)
Oct 26, 2018
11.19
11.51
11.08
11.18
364,242
-0.36(-3.09%)
Oct 25, 2018
11.11
11.70
11.10
11.53
752,413
+0.73(+6.77%)
Oct 24, 2018
10.80
11.32
10.59
10.80
1,173,539
-0.17(-1.58%)
Oct 23, 2018
9.633
11.12
9.350
10.98
1,283,330
+2.12(+23.94%)
Oct 22, 2018
8.820
8.948
8.747
8.856
479,052
+0.22(+2.54%)
Oct 19, 2018
8.829
8.838
8.609
8.637
112,369
-0.19(-2.17%)
Oct 18, 2018
8.911
8.920
8.801
8.829
154,433
-0.04(-0.41%)
Oct 17, 2018
9.002
9.048
8.737
8.865
132,822
+0.07(+0.83%)
Oct 16, 2018
8.701
8.810
8.619
8.792
109,858
+0.25(+2.89%)
Oct 15, 2018
8.500
8.591
8.408
8.545
75,964
+0.02(+0.21%)
Oct 12, 2018
8.472
8.564
8.417
8.527
92,127
+0.14(+1.63%)
Oct 11, 2018
8.463
8.673
8.344
8.390
97,984
-0.04(-0.43%)
Oct 10, 2018
8.829
8.838
8.390
8.427
115,797
-0.41(-4.65%)
Oct 09, 2018
8.829
8.957
8.783
8.838
62,945
+0.00(+0.00%)
Oct 08, 2018
8.820
8.847
8.747
8.838
184,095
+0.01(+0.10%)
Oct 05, 2018
8.847
8.884
8.335
8.829
106,898
-0.02(-0.21%)
Oct 04, 2018
8.975
8.984
8.536
8.847
250,329
-0.16(-1.83%)
Oct 03, 2018
8.975
9.057
8.863
9.012
108,339
+0.07(+0.82%)
Oct 02, 2018
9.057
9.057
8.801
8.938
112,699
-0.16(-1.71%)
Oct 01, 2018
9.194
9.249
9.033
9.094
103,297
-0.10(-1.09%)
Sep 28, 2018
9.140
9.313
9.140
9.194
48,580
+0.03(+0.30%)
Sep 27, 2018
9.258
9.258
9.112
9.167
50,560
-0.08(-0.89%)
Sep 26, 2018
9.267
9.304
9.185
9.249
101,151
-0.03(-0.30%)
Sep 25, 2018
9.167
9.304
9.140
9.277
152,771
+0.11(+1.20%)
Sep 24, 2018
9.185
9.222
9.044
9.167
99,147
-0.06(-0.69%)
Sep 21, 2018
9.213
9.313
9.098
9.231
233,382
+0.03(+0.30%)
Sep 20, 2018
8.957
9.267
8.902
9.203
190,116
+0.43(+4.90%)
Sep 19, 2018
8.893
8.929
8.637
8.774
127,878
-0.10(-1.13%)
Sep 18, 2018
8.856
9.057
8.792
8.874
147,941
+0.02(+0.21%)
Sep 17, 2018
9.578
9.596
8.619
8.856
462,657
-0.82(-8.50%)
Sep 14, 2018
9.587
9.706
9.377
9.679
137,753
+0.10(+1.05%)
Sep 13, 2018
9.587
9.679
9.442
9.578
146,392
+0.05(+0.48%)
Sep 12, 2018
9.615
9.633
9.267
9.533
263,934
-0.15(-1.51%)
Sep 11, 2018
9.962
9.962
9.615
9.679
249,509
-0.27(-2.75%)
Sep 10, 2018
9.999
10.03
9.916
9.953
141,088
+0.04(+0.37%)
Sep 07, 2018
9.953
10.24
9.898
9.916
692,815
+0.05(+0.46%)
Sep 06, 2018
9.386
10.04
9.363
9.871
761,969
+0.48(+5.06%)
Sep 05, 2018
9.313
9.496
9.249
9.395
132,372
-0.08(-0.87%)
Sep 04, 2018
9.670
9.679
9.322
9.478
156,955
-0.22(-2.26%)
Aug 31, 2018
9.697
9.697
9.697
0
+0.04(+0.38%)
Aug 30, 2018
9.697
9.779
9.615
9.660
110,371
-0.10(-1.03%)
Aug 29, 2018
9.898
10.02
9.647
9.761
217,427
-0.04(-0.37%)
Aug 28, 2018
9.615
10.04
9.615
9.798
350,339
+0.35(+3.68%)
Aug 27, 2018
9.670
9.798
9.386
9.450
275,144
-0.27(-2.73%)
Aug 24, 2018
9.724
9.816
9.633
9.715
158,214
+0.05(+0.47%)
Aug 23, 2018
9.852
9.898
9.542
9.670
233,686
-0.14(-1.40%)
Aug 22, 2018
9.679
9.989
9.642
9.807
277,623
+0.00(+0.00%)
Aug 21, 2018
9.935
9.935
9.533
9.807
371,392
-0.15(-1.47%)
Aug 20, 2018
10.06
10.19
9.907
9.953
222,808
-0.07(-0.73%)
Aug 17, 2018
10.23
10.29
9.825
10.03
257,672
-0.20(-1.97%)
Aug 16, 2018
10.37
10.41
10.09
10.23
300,708
-0.16(-1.58%)
Aug 15, 2018
9.889
10.49
9.651
10.39
437,221
+0.28(+2.80%)
Aug 14, 2018
10.07
10.35
10.02
10.11
462,970
+0.04(+0.36%)
Aug 13, 2018
9.596
10.11
9.533
10.07
1,048,948
+0.54(+5.66%)
Aug 10, 2018
9.368
9.551
9.304
9.533
506,810
+0.19(+2.05%)
Aug 09, 2018
9.103
9.350
9.076
9.341
488,765
+0.26(+2.82%)
Aug 08, 2018
9.030
9.140
8.938
9.085
222,762
+0.00(+0.00%)
Aug 07, 2018
9.048
9.112
8.884
9.085
195,478
+0.00(+0.00%)
Aug 06, 2018
9.002
9.112
8.938
9.085
204,130
+0.04(+0.40%)
Aug 03, 2018
8.975
9.057
8.938
9.048
142,020
+0.16(+1.85%)
Aug 02, 2018
8.696
8.937
8.597
8.884
282,061
+0.02(+0.20%)
Aug 01, 2018
8.687
8.910
8.633
8.866
319,931
+0.13(+1.43%)
Jul 31, 2018
8.713
8.776
8.516
8.740
300,633
-0.03(-0.31%)
Jul 30, 2018
8.507
8.776
8.485
8.767
495,778
+0.30(+3.49%)
Jul 27, 2018
8.463
8.481
8.355
8.472
243,879
+0.00(+0.00%)
Jul 26, 2018
8.087
8.499
8.087
8.472
907,227
+0.46(+5.70%)
Jul 25, 2018
8.113
8.373
7.988
8.015
599,220
-0.04(-0.56%)
Jul 24, 2018
8.122
7.316
8.060
671,144
+0.74(+10.16%)
Jul 23, 2018
7.209
7.324
7.209
7.316
188,846
+0.13(+1.74%)
Jul 20, 2018
7.245
7.245
7.155
7.191
37,661
+0.04(+0.50%)
Jul 19, 2018
7.075
7.200
7.003
7.155
100,382
+0.06(+0.88%)
Jul 18, 2018
7.030
7.173
7.012
7.093
63,260
+0.06(+0.89%)
Jul 17, 2018
7.057
7.110
6.976
7.030
38,826
-0.06(-0.88%)
Jul 16, 2018
7.164
7.218
7.057
7.093
49,688
-0.04(-0.63%)
Jul 13, 2018
7.137
7.191
7.093
7.137
30,018
+0.00(+0.00%)
Jul 12, 2018
7.173
7.128
7.137
22,544
-0.02(-0.25%)
Jul 11, 2018
7.209
7.209
7.110
7.155
37,753
-0.04(-0.62%)
Jul 10, 2018
7.128
7.209
7.128
7.200
41,628
+0.04(+0.63%)
Jul 09, 2018
7.173
7.182
7.137
7.155
69,603
+0.06(+0.88%)
Jul 06, 2018
7.110
7.110
6.842
7.093
28,611
+0.03(+0.38%)
Jul 05, 2018
7.137
7.012
7.066
37,560
+0.05(+0.77%)
Jul 03, 2018
7.012
7.012
7.012
0
-0.09(-1.26%)
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.