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
Great Panther Mining Ltd
(TSX:
GPR
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Sep 2, 2022
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, 2017
1.610
1.670
1.610
1.660
66,940
+0.02(+1.22%)
Jun 29, 2017
1.650
1.660
1.630
1.640
67,628
-0.02(-1.20%)
Jun 28, 2017
1.660
1.660
1.620
1.660
77,172
+0.04(+2.47%)
Jun 27, 2017
1.570
1.640
1.570
1.620
89,353
+0.03(+1.89%)
Jun 26, 2017
1.530
1.600
1.510
1.590
91,635
+0.04(+2.58%)
Jun 23, 2017
1.530
1.550
1.520
1.550
74,829
+0.04(+2.65%)
Jun 22, 2017
1.540
1.540
1.500
1.510
87,835
+0.00(+0.00%)
Jun 21, 2017
1.510
1.560
1.500
1.510
105,751
+0.02(+1.34%)
Jun 20, 2017
1.580
1.580
1.480
1.490
122,527
-0.04(-2.61%)
Jun 19, 2017
1.530
1.560
1.530
1.530
177,284
-0.07(-4.38%)
Jun 16, 2017
1.520
1.660
1.520
1.600
376,630
+0.07(+4.58%)
Jun 15, 2017
1.590
1.590
1.520
1.530
123,171
-0.05(-3.16%)
Jun 14, 2017
1.670
1.670
1.530
1.580
259,417
-0.05(-3.07%)
Jun 13, 2017
1.610
1.640
1.550
1.630
112,023
+0.04(+2.52%)
Jun 12, 2017
1.600
1.670
1.570
1.590
92,598
+0.00(+0.00%)
Jun 09, 2017
1.600
1.620
1.570
1.590
133,078
-0.04(-2.45%)
Jun 08, 2017
1.660
1.660
1.580
1.630
116,435
-0.02(-1.21%)
Jun 07, 2017
1.680
1.695
1.640
1.650
126,019
-0.03(-1.79%)
Jun 06, 2017
1.620
1.700
1.560
1.680
210,623
+0.12(+7.69%)
Jun 05, 2017
1.630
1.630
1.550
1.560
75,886
-0.03(-1.89%)
Jun 02, 2017
1.600
1.610
1.570
1.590
81,882
+0.04(+2.58%)
Jun 01, 2017
1.600
1.600
1.550
1.550
151,140
-0.06(-3.73%)
May 31, 2017
1.600
1.610
1.560
1.610
155,230
+0.03(+1.90%)
May 30, 2017
1.650
1.650
1.580
1.580
197,057
-0.06(-3.66%)
May 29, 2017
1.610
1.660
1.610
1.640
91,444
+0.02(+1.23%)
May 26, 2017
1.670
1.680
1.610
1.620
125,357
+0.00(+0.00%)
May 25, 2017
1.700
1.720
1.620
1.620
97,106
-0.08(-4.71%)
May 24, 2017
1.680
1.740
1.600
1.700
244,093
+0.04(+2.41%)
May 23, 2017
1.750
1.820
1.660
1.660
184,892
-0.05(-2.92%)
May 19, 2017
1.770
1.780
1.710
1.710
162,907
-0.03(-1.72%)
May 18, 2017
1.790
1.800
1.710
1.740
180,640
-0.07(-3.87%)
May 17, 2017
1.830
1.880
1.780
1.810
201,195
+0.04(+2.26%)
May 16, 2017
1.770
1.800
1.730
1.770
140,102
+0.01(+0.57%)
May 15, 2017
1.870
1.880
1.730
1.760
209,365
-0.01(-0.56%)
May 12, 2017
1.680
1.800
1.680
1.770
303,968
+0.13(+7.93%)
May 11, 2017
1.650
1.670
1.620
1.640
108,014
+0.02(+1.23%)
May 10, 2017
1.640
1.650
1.620
1.620
92,700
+0.02(+1.25%)
May 09, 2017
1.660
1.660
1.600
1.600
200,797
-0.03(-1.84%)
May 08, 2017
1.630
1.680
1.620
1.630
99,134
+0.01(+0.62%)
May 05, 2017
1.590
1.695
1.590
1.620
202,748
+0.03(+1.89%)
May 04, 2017
1.610
1.730
1.590
1.590
347,503
-0.06(-3.64%)
May 03, 2017
1.630
1.720
1.620
1.650
261,759
+0.02(+1.23%)
May 02, 2017
1.640
1.670
1.620
1.630
184,678
-0.02(-1.21%)
May 01, 2017
1.700
1.730
1.600
1.650
186,535
-0.06(-3.51%)
Apr 28, 2017
1.630
1.740
1.600
1.710
397,642
+0.12(+7.55%)
Apr 27, 2017
1.650
1.660
1.600
1.590
199,407
-0.07(-4.22%)
Apr 26, 2017
1.670
1.730
1.630
1.660
299,611
-0.02(-1.19%)
Apr 25, 2017
1.830
1.830
1.620
1.680
369,638
-0.08(-4.55%)
Apr 24, 2017
1.820
1.820
1.760
1.760
101,783
-0.04(-2.22%)
Apr 21, 2017
1.840
1.850
1.770
1.800
171,569
+0.01(+0.56%)
Apr 20, 2017
1.840
1.840
1.780
1.790
156,254
-0.02(-1.10%)
Apr 19, 2017
1.930
1.930
1.810
1.810
219,574
-0.07(-3.72%)
Apr 18, 2017
1.880
1.910
1.820
1.880
254,749
+0.02(+1.08%)
Apr 17, 2017
2.000
2.000
1.810
1.860
458,526
-0.14(-7.00%)
Apr 13, 2017
2.120
2.120
1.960
2.000
387,165
-0.10(-4.76%)
Apr 12, 2017
2.130
2.130
2.060
2.100
149,906
-0.02(-0.94%)
Apr 11, 2017
2.170
2.190
2.120
2.120
126,653
-0.02(-0.93%)
Apr 10, 2017
2.150
2.160
2.080
2.140
87,738
-0.01(-0.47%)
Apr 07, 2017
2.250
2.260
2.150
2.150
180,645
-0.04(-1.83%)
Apr 06, 2017
2.230
2.230
2.180
2.190
59,671
-0.03(-1.35%)
Apr 05, 2017
2.260
2.260
2.160
2.220
186,924
-0.06(-2.63%)
Apr 04, 2017
2.260
2.300
2.260
2.280
130,520
+0.04(+1.79%)
Apr 03, 2017
2.190
2.250
2.190
2.240
139,713
+0.07(+3.23%)
Mar 31, 2017
2.160
2.220
2.160
2.170
114,475
+0.00(+0.00%)
Mar 30, 2017
2.180
2.200
2.160
2.170
89,541
-0.01(-0.46%)
Mar 29, 2017
2.210
2.230
2.150
2.180
85,109
+0.00(+0.00%)
Mar 28, 2017
2.240
2.240
2.170
2.180
126,270
-0.05(-2.24%)
Mar 27, 2017
2.240
2.260
2.170
2.230
103,481
+0.05(+2.29%)
Mar 24, 2017
2.170
2.230
2.160
2.180
85,440
+0.00(+0.00%)
Mar 23, 2017
2.230
2.260
2.080
2.180
285,212
-0.04(-1.80%)
Mar 22, 2017
2.320
2.330
2.220
2.220
250,703
-0.08(-3.48%)
Mar 21, 2017
2.340
2.400
2.290
2.300
337,390
-0.03(-1.29%)
Mar 20, 2017
2.280
2.370
2.280
2.330
222,280
+0.05(+2.19%)
Mar 17, 2017
2.390
2.430
2.270
2.280
260,260
-0.08(-3.39%)
Mar 16, 2017
2.470
2.470
2.360
2.360
417,699
+0.00(+0.00%)
Mar 15, 2017
2.370
2.420
2.310
2.360
453,828
+0.00(+0.00%)
Mar 14, 2017
2.580
2.580
2.320
2.360
221,749
-0.18(-7.09%)
Mar 13, 2017
2.450
2.630
2.380
2.540
359,652
+0.12(+4.96%)
Mar 10, 2017
2.310
2.440
2.240
2.420
249,388
+0.16(+7.08%)
Mar 09, 2017
2.310
2.360
2.260
2.260
86,060
-0.03(-1.31%)
Mar 08, 2017
2.280
2.340
2.250
2.290
145,274
-0.04(-1.72%)
Mar 07, 2017
2.300
2.420
2.270
2.330
273,059
-0.04(-1.69%)
Mar 06, 2017
2.430
2.440
2.280
2.370
235,807
-0.07(-2.87%)
Mar 03, 2017
2.380
2.480
2.270
2.440
353,655
+0.04(+1.67%)
Mar 02, 2017
2.470
2.550
2.350
2.400
274,546
-0.14(-5.51%)
Mar 01, 2017
2.410
2.630
2.260
2.540
436,922
+0.11(+4.53%)
Feb 28, 2017
2.530
2.570
2.430
2.430
330,663
+0.00(+0.00%)
Feb 27, 2017
2.760
2.850
2.400
2.430
555,613
-0.32(-11.64%)
Feb 24, 2017
2.950
2.950
2.740
2.750
280,078
-0.17(-5.82%)
Feb 23, 2017
2.890
2.940
2.840
2.920
358,185
+0.05(+1.74%)
Feb 22, 2017
2.820
2.900
2.760
2.870
278,533
+0.07(+2.50%)
Feb 21, 2017
2.850
2.910
2.740
2.800
282,031
-0.07(-2.44%)
Feb 17, 2017
2.870
2.870
2.870
0
+0.01(+0.35%)
Feb 16, 2017
2.790
2.860
2.770
2.860
370,593
+0.09(+3.25%)
Feb 15, 2017
2.760
2.800
2.700
2.770
200,595
-0.02(-0.72%)
Feb 14, 2017
2.770
2.800
2.660
2.790
234,818
+0.09(+3.33%)
Feb 13, 2017
2.740
2.740
2.660
2.700
124,528
-0.03(-1.10%)
Feb 10, 2017
2.630
2.770
2.620
2.730
210,665
+0.08(+3.02%)
Feb 09, 2017
2.720
2.730
2.590
2.650
284,636
-0.05(-1.85%)
Feb 08, 2017
2.700
2.770
2.660
2.700
285,646
+0.03(+1.12%)
Feb 07, 2017
2.590
2.770
2.580
2.670
433,247
+0.05(+1.91%)
Feb 06, 2017
2.470
2.620
2.430
2.620
522,079
+0.19(+7.82%)
Feb 03, 2017
2.370
2.430
2.370
2.430
193,108
+0.04(+1.67%)
Feb 02, 2017
2.450
2.470
2.360
2.390
213,465
-0.04(-1.65%)
Feb 01, 2017
2.340
2.430
2.310
2.430
180,364
+0.06(+2.53%)
Jan 31, 2017
2.430
2.430
2.320
2.370
146,283
+0.02(+0.85%)
Jan 30, 2017
2.370
2.460
2.320
2.350
219,063
-0.02(-0.84%)
Jan 27, 2017
2.270
2.370
2.220
2.370
171,514
+0.10(+4.41%)
Jan 26, 2017
2.270
2.290
2.240
2.270
207,949
-0.08(-3.40%)
Jan 25, 2017
2.330
2.360
2.290
2.350
335,593
-0.06(-2.49%)
Jan 24, 2017
2.450
2.480
2.335
2.410
253,164
-0.05(-2.03%)
Jan 23, 2017
2.430
2.490
2.410
2.460
241,436
+0.07(+2.93%)
Jan 20, 2017
2.370
2.445
2.360
2.390
189,741
-0.01(-0.42%)
Jan 19, 2017
2.340
2.440
2.290
2.400
263,380
+0.02(+0.84%)
Jan 18, 2017
2.330
2.440
2.310
2.380
404,832
+0.01(+0.42%)
Jan 17, 2017
2.350
2.410
2.320
2.370
286,871
+0.07(+3.04%)
Jan 16, 2017
2.270
2.350
2.270
2.300
190,420
+0.03(+1.32%)
Jan 13, 2017
2.230
2.350
2.220
2.270
264,158
+0.03(+1.34%)
Jan 12, 2017
2.460
2.480
2.210
2.240
545,121
-0.17(-7.05%)
Jan 11, 2017
2.430
2.440
2.330
2.410
353,783
-0.06(-2.43%)
Jan 10, 2017
2.420
2.550
2.380
2.470
566,125
+0.07(+2.92%)
Jan 09, 2017
2.330
2.480
2.320
2.400
627,262
+0.07(+3.00%)
Jan 06, 2017
2.330
2.380
2.230
2.330
503,703
-0.04(-1.69%)
Jan 05, 2017
2.340
2.400
2.340
2.370
625,167
+0.04(+1.72%)
Jan 04, 2017
2.340
2.360
2.280
2.330
327,575
+0.01(+0.43%)
Jan 03, 2017
2.170
2.330
2.170
2.320
454,613
+0.10(+4.50%)
Dec 30, 2016
2.220
2.220
2.220
0
-0.12(-5.13%)
Dec 29, 2016
2.330
2.355
2.270
2.340
397,521
+0.01(+0.43%)
Dec 28, 2016
2.200
2.330
2.190
2.330
713,230
+0.17(+7.87%)
Dec 23, 2016
2.160
2.160
2.160
0
+0.14(+6.93%)
Dec 22, 2016
1.880
2.030
1.870
2.020
468,352
+0.14(+7.45%)
Dec 21, 2016
1.850
1.890
1.820
1.880
128,982
+0.04(+2.17%)
Dec 20, 2016
1.800
1.850
1.750
1.840
466,024
-0.01(-0.54%)
Dec 19, 2016
1.850
1.930
1.820
1.850
273,109
-0.02(-1.07%)
Dec 16, 2016
1.810
1.930
1.745
1.870
585,396
+0.06(+3.31%)
Dec 15, 2016
1.880
1.880
1.780
1.810
420,618
-0.12(-6.22%)
Dec 14, 2016
2.020
2.060
1.930
1.930
380,593
-0.06(-3.02%)
Dec 13, 2016
1.950
2.060
1.950
1.990
578,746
+0.02(+1.02%)
Dec 12, 2016
1.850
2.040
1.850
1.970
446,437
+0.10(+5.35%)
Dec 09, 2016
1.940
1.950
1.850
1.870
329,195
-0.05(-2.60%)
Dec 08, 2016
1.920
1.980
1.920
1.920
281,800
-0.03(-1.54%)
Dec 07, 2016
1.950
2.030
1.930
1.950
483,918
+0.02(+1.04%)
Dec 06, 2016
1.900
1.975
1.900
1.930
330,969
+0.02(+1.05%)
Dec 05, 2016
1.880
2.010
1.880
1.910
560,471
-0.15(-7.28%)
Dec 02, 2016
1.990
2.060
1.970
2.060
333,485
+0.09(+4.57%)
Dec 01, 2016
1.970
2.000
1.810
1.970
578,474
-0.06(-2.96%)
Nov 30, 2016
2.050
2.060
1.950
2.030
295,597
-0.02(-0.98%)
Nov 29, 2016
1.950
2.060
1.940
2.050
746,567
+0.07(+3.54%)
Nov 28, 2016
1.930
2.000
1.900
1.980
383,460
+0.10(+5.32%)
Nov 25, 2016
1.820
1.940
1.820
1.880
416,704
+0.07(+3.87%)
Nov 24, 2016
1.810
1.860
1.790
1.810
174,576
-0.06(-3.21%)
Nov 23, 2016
1.730
1.890
1.730
1.870
514,207
+0.03(+1.63%)
Nov 22, 2016
1.850
1.880
1.740
1.840
1,114,684
-0.01(-0.54%)
Nov 21, 2016
1.820
1.880
1.820
1.850
336,978
+0.00(+0.00%)
Nov 18, 2016
1.750
1.870
1.740
1.850
607,149
+0.09(+5.11%)
Nov 17, 2016
1.780
1.820
1.730
1.760
338,980
-0.01(-0.56%)
Nov 16, 2016
1.780
1.790
1.700
1.770
169,709
-0.01(-0.56%)
Nov 15, 2016
1.680
1.790
1.660
1.780
220,369
+0.12(+7.23%)
Nov 14, 2016
1.640
1.690
1.550
1.660
355,708
+0.01(+0.61%)
Nov 11, 2016
1.790
1.820
1.620
1.650
488,772
-0.14(-7.82%)
Nov 10, 2016
1.880
1.880
1.780
1.790
312,392
-0.07(-3.76%)
Nov 09, 2016
1.930
1.930
1.880
1.860
527,991
+0.06(+3.33%)
Nov 08, 2016
1.860
1.910
1.800
1.800
302,960
-0.06(-3.23%)
Nov 07, 2016
1.800
1.860
1.780
1.860
251,699
+0.02(+1.09%)
Nov 04, 2016
1.900
1.910
1.780
1.840
625,370
-0.06(-3.16%)
Nov 03, 2016
1.830
1.930
1.790
1.900
375,305
+0.07(+3.83%)
Nov 02, 2016
1.860
1.900
1.810
1.830
403,499
+0.02(+1.10%)
Nov 01, 2016
1.890
1.910
1.810
1.810
421,568
-0.02(-1.09%)
Oct 31, 2016
1.780
1.830
1.720
1.830
265,783
+0.08(+4.57%)
Oct 28, 2016
1.730
1.760
1.690
1.750
258,248
+0.02(+1.16%)
Oct 27, 2016
1.730
1.760
1.710
1.730
241,078
+0.01(+0.58%)
Oct 26, 2016
1.840
1.840
1.720
1.720
372,965
-0.13(-7.03%)
Oct 25, 2016
1.740
1.860
1.720
1.850
267,191
+0.11(+6.32%)
Oct 24, 2016
1.790
1.790
1.670
1.740
252,078
+0.02(+1.16%)
Oct 21, 2016
1.700
1.750
1.680
1.720
233,193
+0.03(+1.78%)
Oct 20, 2016
1.730
1.730
1.630
1.690
317,171
-0.01(-0.59%)
Oct 19, 2016
1.700
1.720
1.660
1.700
312,580
+0.03(+1.80%)
Oct 18, 2016
1.700
1.700
1.650
1.670
196,460
+0.01(+0.60%)
Oct 17, 2016
1.650
1.670
1.590
1.660
185,771
+0.03(+1.84%)
Oct 14, 2016
1.680
1.690
1.590
1.630
109,340
-0.08(-4.68%)
Oct 13, 2016
1.640
1.730
1.590
1.710
265,725
+0.09(+5.56%)
Oct 12, 2016
1.610
1.630
1.550
1.620
338,991
+0.01(+0.62%)
Oct 11, 2016
1.650
1.670
1.600
1.610
238,926
+0.01(+0.63%)
Oct 07, 2016
1.600
1.600
1.600
0
+0.07(+4.58%)
Oct 06, 2016
1.530
1.610
1.510
1.530
535,655
-0.04(-2.55%)
Oct 05, 2016
1.660
1.660
1.510
1.570
278,200
-0.04(-2.48%)
Oct 04, 2016
1.660
1.700
1.570
1.610
586,351
-0.11(-6.40%)
Oct 03, 2016
1.760
1.760
1.690
1.720
165,787
-0.05(-2.82%)
Sep 30, 2016
1.820
1.820
1.730
1.770
149,358
+0.00(+0.00%)
Sep 29, 2016
1.770
1.780
1.720
1.770
112,514
-0.02(-1.12%)
Sep 28, 2016
1.740
1.790
1.710
1.790
159,118
+0.04(+2.29%)
Sep 27, 2016
1.790
1.790
1.720
1.750
135,883
-0.01(-0.57%)
Sep 26, 2016
1.810
1.830
1.730
1.760
226,620
-0.01(-0.56%)
Sep 23, 2016
1.810
1.840
1.740
1.770
298,957
-0.05(-2.75%)
Sep 22, 2016
1.890
1.900
1.800
1.820
275,330
-0.07(-3.70%)
Sep 21, 2016
1.800
1.890
1.760
1.890
483,051
+0.16(+9.25%)
Sep 20, 2016
1.750
1.760
1.720
1.730
101,689
-0.02(-1.14%)
Sep 19, 2016
1.800
1.800
1.730
1.750
145,201
+0.00(+0.00%)
Sep 16, 2016
1.750
1.760
1.710
1.750
471,961
-0.01(-0.57%)
Sep 15, 2016
1.770
1.780
1.720
1.760
236,078
+0.00(+0.00%)
Sep 14, 2016
1.760
1.820
1.730
1.760
367,863
+0.04(+2.33%)
Sep 13, 2016
1.800
1.800
1.680
1.720
256,927
-0.07(-3.91%)
Sep 12, 2016
1.700
1.790
1.650
1.790
204,639
+0.07(+4.07%)
Sep 09, 2016
1.790
1.810
1.700
1.720
292,131
-0.08(-4.44%)
Sep 08, 2016
1.830
1.840
1.790
1.800
304,099
-0.04(-2.17%)
Sep 07, 2016
1.860
1.860
1.790
1.840
362,327
+0.00(+0.00%)
Sep 06, 2016
1.840
1.850
1.780
1.840
618,840
+0.09(+5.14%)
Sep 02, 2016
1.750
1.750
1.750
0
+0.07(+4.17%)
Sep 01, 2016
1.570
1.690
1.560
1.680
351,650
+0.09(+5.66%)
Aug 31, 2016
1.650
1.660
1.580
1.590
368,039
-0.07(-4.22%)
Aug 30, 2016
1.740
1.740
1.620
1.660
336,545
-0.08(-4.60%)
Aug 29, 2016
1.720
1.740
1.650
1.740
249,553
+0.06(+3.57%)
Aug 26, 2016
1.680
1.720
1.620
1.680
488,790
+0.07(+4.35%)
Aug 25, 2016
1.610
1.655
1.570
1.610
616,639
+0.02(+1.26%)
Aug 24, 2016
1.710
1.710
1.570
1.590
587,900
-0.15(-8.62%)
Aug 23, 2016
1.760
1.780
1.730
1.740
161,030
+0.02(+1.16%)
Aug 22, 2016
1.770
1.770
1.710
1.720
319,209
-0.07(-3.91%)
Aug 19, 2016
1.820
1.840
1.780
1.790
802,899
-0.07(-3.76%)
Aug 18, 2016
1.850
1.880
1.820
1.860
229,033
+0.04(+2.20%)
Aug 17, 2016
1.890
1.890
1.800
1.820
382,766
-0.07(-3.70%)
Aug 16, 2016
1.940
1.940
1.880
1.890
307,154
-0.02(-1.05%)
Aug 15, 2016
1.900
1.950
1.870
1.910
273,532
+0.03(+1.60%)
Aug 12, 2016
1.940
1.970
1.860
1.880
463,369
-0.01(-0.53%)
Aug 11, 2016
1.900
1.970
1.870
1.890
746,127
+0.01(+0.53%)
Aug 10, 2016
1.860
1.910
1.840
1.880
729,517
+0.07(+3.87%)
Aug 09, 2016
1.840
1.840
1.780
1.810
534,091
-0.01(-0.55%)
Aug 08, 2016
1.750
1.820
1.750
1.820
506,733
+0.08(+4.60%)
Aug 05, 2016
1.750
1.760
1.700
1.740
730,272
-0.07(-3.87%)
Aug 04, 2016
1.880
1.880
1.770
1.810
924,803
-0.11(-5.73%)
Aug 03, 2016
1.970
1.970
1.860
1.920
489,531
-0.04(-2.04%)
Aug 02, 2016
2.000
2.020
1.940
1.960
588,944
+0.06(+3.16%)
Jul 29, 2016
1.900
1.900
1.900
0
+0.06(+3.26%)
Jul 28, 2016
1.890
1.920
1.780
1.840
733,603
-0.01(-0.54%)
Jul 27, 2016
1.730
1.860
1.730
1.850
734,103
+0.14(+8.19%)
Jul 26, 2016
1.700
1.720
1.670
1.710
364,285
+0.04(+2.40%)
Jul 25, 2016
1.760
1.760
1.640
1.670
439,742
-0.09(-5.11%)
Jul 22, 2016
1.760
1.760
1.720
1.760
184,549
+0.00(+0.00%)
Jul 21, 2016
1.740
1.780
1.710
1.760
504,067
+0.06(+3.53%)
Jul 20, 2016
1.700
1.760
1.690
1.700
464,772
-0.06(-3.41%)
Jul 19, 2016
1.730
1.760
1.700
1.760
402,131
+0.03(+1.73%)
Jul 18, 2016
1.800
1.800
1.700
1.730
682,430
-0.03(-1.70%)
Jul 15, 2016
1.800
1.810
1.730
1.760
924,562
-0.05(-2.76%)
Jul 14, 2016
1.880
1.900
1.800
1.810
1,237,353
-0.13(-6.70%)
Jul 13, 2016
1.980
2.000
1.910
1.940
649,370
+0.00(+0.00%)
Jul 12, 2016
2.020
2.030
1.920
1.940
637,619
-0.08(-3.96%)
Jul 11, 2016
2.000
2.070
1.930
2.020
938,811
+0.05(+2.54%)
Jul 08, 2016
2.000
1.960
1.970
690,108
-0.03(-1.50%)
Jul 07, 2016
2.130
2.130
1.940
2.000
1,812,210
-0.42(-17.36%)
Jul 05, 2016
2.260
2.440
2.250
2.420
869,609
+0.12(+5.22%)
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.