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
Herzfeld Caribbean
(NQ:
CUBA
)
2.303
+0.018 (+0.77%)
Streaming Delayed Price
Updated: 10:28 AM EDT, Jun 18, 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 30, 2017
2.739
2.749
2.731
2.746
23,250
+0.01(+0.28%)
Jun 29, 2017
2.750
2.750
2.713
2.739
23,106
-0.01(-0.27%)
Jun 28, 2017
2.720
2.746
2.710
2.746
166,346
+0.03(+0.98%)
Jun 27, 2017
2.716
2.737
2.716
2.720
16,646
-0.01(-0.28%)
Jun 26, 2017
2.724
2.734
2.720
2.727
57,815
+0.00(+0.00%)
Jun 23, 2017
2.739
2.739
2.693
2.727
92,930
+0.01(+0.42%)
Jun 22, 2017
2.712
2.716
2.708
2.716
29,825
+0.01(+0.28%)
Jun 21, 2017
2.689
2.716
2.689
2.708
32,719
+0.01(+0.42%)
Jun 20, 2017
2.712
2.720
2.697
2.697
38,093
-0.02(-0.56%)
Jun 19, 2017
2.685
2.735
2.678
2.712
222,984
-0.01(-0.28%)
Jun 16, 2017
2.693
2.743
2.689
2.720
284,499
-0.02(-0.83%)
Jun 15, 2017
2.712
2.743
2.712
2.743
51,500
+0.00(+0.14%)
Jun 14, 2017
2.724
2.739
2.712
2.739
53,298
+0.00(+0.14%)
Jun 13, 2017
2.720
2.739
2.708
2.735
48,773
+0.02(+0.70%)
Jun 12, 2017
2.705
2.730
2.705
2.716
45,053
-0.01(-0.42%)
Jun 09, 2017
2.716
2.727
2.692
2.727
194,819
+0.03(+1.27%)
Jun 08, 2017
2.670
2.720
2.670
2.693
23,585
+0.00(+0.14%)
Jun 07, 2017
2.670
2.723
2.670
2.689
17,084
+0.00(+0.14%)
Jun 06, 2017
2.670
2.704
2.647
2.685
100,045
-0.01(-0.28%)
Jun 05, 2017
2.727
2.727
2.689
2.693
31,568
-0.00(-0.14%)
Jun 02, 2017
2.701
2.726
2.697
2.697
52,721
-0.00(-0.14%)
Jun 01, 2017
2.674
2.701
2.674
2.701
20,025
+0.03(+1.03%)
May 31, 2017
2.689
2.689
2.647
2.673
43,889
-0.01(-0.45%)
May 30, 2017
2.670
2.708
2.670
2.685
37,432
-0.03(-1.12%)
May 26, 2017
2.712
2.723
2.708
2.716
25,961
-0.01(-0.28%)
May 25, 2017
2.689
2.724
2.689
2.724
23,433
+0.03(+0.99%)
May 24, 2017
2.689
2.697
2.655
2.697
40,350
+0.00(+0.14%)
May 23, 2017
2.697
2.697
2.678
2.693
2,731
+0.01(+0.43%)
May 22, 2017
2.666
2.693
2.666
2.682
22,723
+0.01(+0.43%)
May 19, 2017
2.659
2.674
2.659
2.670
15,480
+0.00(+0.14%)
May 18, 2017
2.678
2.685
2.661
2.666
18,030
-0.02(-0.57%)
May 17, 2017
2.708
2.716
2.682
2.682
77,925
-0.03(-1.26%)
May 16, 2017
2.715
2.724
2.708
2.716
17,829
+0.01(+0.28%)
May 15, 2017
2.689
2.724
2.671
2.708
16,164
+0.00(+0.14%)
May 12, 2017
2.685
2.716
2.685
2.705
39,034
+0.02(+0.57%)
May 11, 2017
2.708
2.720
2.679
2.689
64,369
-0.04(-1.40%)
May 10, 2017
2.720
2.727
2.712
2.727
16,722
+0.02(+0.56%)
May 09, 2017
2.731
2.731
2.712
2.712
17,734
-0.01(-0.42%)
May 08, 2017
2.746
2.746
2.724
2.724
15,779
-0.02(-0.83%)
May 05, 2017
2.742
2.746
2.720
2.746
26,938
+0.02(+0.56%)
May 04, 2017
2.723
2.731
2.720
2.731
5,583
-0.01(-0.42%)
May 03, 2017
2.739
2.743
2.724
2.743
4,881
+0.00(+0.00%)
May 02, 2017
2.727
2.753
2.723
2.743
12,153
+0.00(+0.04%)
May 01, 2017
2.735
2.765
2.720
2.742
19,346
+0.01(+0.38%)
Apr 28, 2017
2.708
2.740
2.707
2.731
74,097
+0.02(+0.85%)
Apr 27, 2017
2.693
2.708
2.674
2.708
151,259
+0.03(+1.14%)
Apr 26, 2017
2.678
2.685
2.674
2.678
25,769
-0.00(-0.14%)
Apr 25, 2017
2.674
2.691
2.674
2.682
33,010
+0.01(+0.29%)
Apr 24, 2017
2.666
2.685
2.666
2.674
51,583
+0.02(+0.57%)
Apr 21, 2017
2.651
2.659
2.631
2.659
22,946
-0.01(-0.43%)
Apr 20, 2017
2.636
2.670
2.623
2.670
36,140
+0.05(+2.04%)
Apr 19, 2017
2.617
2.621
2.617
2.617
3,237
-0.02(-0.72%)
Apr 18, 2017
2.637
2.645
2.617
2.636
8,121
-0.01(-0.29%)
Apr 17, 2017
2.632
2.666
2.613
2.643
50,495
-0.01(-0.29%)
Apr 13, 2017
2.632
2.666
2.621
2.651
18,526
+0.02(+0.72%)
Apr 12, 2017
2.636
2.640
2.632
2.632
24,464
+0.00(+0.15%)
Apr 11, 2017
2.659
2.659
2.624
2.628
70,713
-0.02(-0.58%)
Apr 10, 2017
2.655
2.666
2.643
2.643
9,503
-0.02(-0.86%)
Apr 07, 2017
2.647
2.666
2.628
2.666
59,755
+0.03(+1.16%)
Apr 06, 2017
2.632
2.663
2.632
2.636
68,159
-0.01(-0.43%)
Apr 05, 2017
2.651
2.668
2.643
2.647
23,882
+0.01(+0.43%)
Apr 04, 2017
2.636
2.651
2.617
2.636
14,392
-0.02(-0.72%)
Apr 03, 2017
2.708
2.753
2.640
2.655
129,404
-0.05(-1.69%)
Mar 31, 2017
2.693
2.708
2.685
2.701
69,415
+0.02(+0.85%)
Mar 30, 2017
2.670
2.688
2.657
2.678
41,800
+0.01(+0.43%)
Mar 29, 2017
2.651
2.666
2.628
2.666
39,729
+0.03(+1.02%)
Mar 28, 2017
2.609
2.640
2.605
2.640
31,059
+0.02(+0.58%)
Mar 27, 2017
2.605
2.632
2.605
2.624
26,317
-0.02(-0.87%)
Mar 24, 2017
2.651
2.659
2.640
2.647
12,743
-0.00(-0.14%)
Mar 23, 2017
2.625
2.651
2.625
2.651
71,305
+0.00(+0.14%)
Mar 22, 2017
2.640
2.647
2.598
2.647
55,500
-0.00(-0.14%)
Mar 21, 2017
2.643
2.651
2.640
2.651
75,835
-0.00(-0.14%)
Mar 20, 2017
2.651
2.663
2.651
2.655
30,572
-0.02(-0.57%)
Mar 17, 2017
2.647
2.674
2.647
2.670
19,556
+0.02(+0.57%)
Mar 16, 2017
2.659
2.666
2.643
2.655
43,708
-0.00(-0.14%)
Mar 15, 2017
2.621
2.659
2.590
2.659
59,228
+0.04(+1.46%)
Mar 14, 2017
2.621
2.651
2.588
2.621
151,928
-0.02(-0.87%)
Mar 13, 2017
2.666
2.666
2.641
2.643
47,019
-0.00(-0.14%)
Mar 10, 2017
2.640
2.651
2.613
2.647
425,367
+0.01(+0.29%)
Mar 09, 2017
2.617
2.640
2.613
2.640
16,138
+0.02(+0.87%)
Mar 08, 2017
2.622
2.630
2.613
2.617
15,768
+0.00(+0.15%)
Mar 07, 2017
2.621
2.631
2.598
2.613
30,063
-0.01(-0.44%)
Mar 06, 2017
2.613
2.655
2.613
2.624
70,595
-0.01(-0.29%)
Mar 03, 2017
2.632
2.666
2.624
2.632
77,961
-0.01(-0.43%)
Mar 02, 2017
2.655
2.689
2.643
2.643
39,262
-0.05(-1.70%)
Mar 01, 2017
2.618
2.689
2.611
2.689
242,607
+0.08(+3.13%)
Feb 28, 2017
2.602
2.621
2.602
2.608
24,063
+0.01(+0.23%)
Feb 27, 2017
2.567
2.621
2.567
2.602
35,810
+0.02(+0.59%)
Feb 24, 2017
2.548
2.605
2.548
2.586
47,609
+0.01(+0.30%)
Feb 23, 2017
2.579
2.624
2.552
2.579
57,133
+0.02(+0.81%)
Feb 22, 2017
2.542
2.575
2.542
2.558
63,312
-0.02(-0.66%)
Feb 21, 2017
2.548
2.606
2.548
2.575
56,352
-0.01(-0.30%)
Feb 17, 2017
2.582
2.582
2.582
0
-0.01(-0.29%)
Feb 16, 2017
2.582
2.594
2.564
2.590
21,795
-0.00(-0.15%)
Feb 15, 2017
2.556
2.594
2.544
2.594
48,026
+0.02(+0.89%)
Feb 14, 2017
2.571
2.582
2.546
2.571
13,639
-0.02(-0.59%)
Feb 13, 2017
2.563
2.594
2.526
2.586
49,468
+0.02(+0.59%)
Feb 10, 2017
2.548
2.571
2.541
2.571
38,271
+0.03(+1.20%)
Feb 09, 2017
2.525
2.575
2.522
2.541
11,812
+0.00(+0.15%)
Feb 08, 2017
2.541
2.544
2.537
2.537
10,231
-0.00(-0.14%)
Feb 07, 2017
2.560
2.567
2.537
2.540
77,707
-0.02(-0.91%)
Feb 06, 2017
2.590
2.590
2.544
2.563
51,856
-0.02(-0.88%)
Feb 03, 2017
2.579
2.602
2.567
2.586
80,740
+0.02(+0.89%)
Feb 02, 2017
2.556
2.579
2.542
2.563
29,722
-0.01(-0.44%)
Feb 01, 2017
2.575
2.579
2.532
2.575
33,702
+0.02(+0.75%)
Jan 31, 2017
2.577
2.577
2.544
2.556
73,940
-0.01(-0.45%)
Jan 30, 2017
2.590
2.594
2.556
2.567
77,280
-0.04(-1.61%)
Jan 27, 2017
2.590
2.617
2.575
2.609
45,103
+0.03(+1.03%)
Jan 26, 2017
2.586
2.597
2.567
2.582
38,392
-0.02(-0.59%)
Jan 25, 2017
2.582
2.600
2.560
2.598
82,738
+0.03(+1.04%)
Jan 24, 2017
2.552
2.575
2.521
2.571
64,272
+0.02(+0.90%)
Jan 23, 2017
2.479
2.548
2.479
2.548
69,150
+0.06(+2.30%)
Jan 20, 2017
2.514
2.514
2.479
2.491
14,232
-0.00(-0.15%)
Jan 19, 2017
2.476
2.499
2.476
2.495
35,511
+0.02(+0.92%)
Jan 18, 2017
2.487
2.495
2.449
2.472
69,945
-0.01(-0.31%)
Jan 17, 2017
2.464
2.491
2.457
2.479
79,796
-0.00(-0.15%)
Jan 13, 2017
2.483
2.483
2.483
0
-0.01(-0.31%)
Jan 12, 2017
2.491
2.499
2.464
2.491
36,413
+0.00(+0.15%)
Jan 11, 2017
2.499
2.499
2.444
2.487
85,464
-0.00(-0.15%)
Jan 10, 2017
2.487
2.495
2.472
2.491
95,326
+0.00(+0.00%)
Jan 09, 2017
2.514
2.533
2.441
2.491
132,300
-0.04(-1.66%)
Jan 06, 2017
2.533
2.563
2.533
2.533
52,239
-0.01(-0.30%)
Jan 05, 2017
2.560
2.562
2.529
2.541
51,966
-0.04(-1.48%)
Jan 04, 2017
2.579
2.579
2.533
2.579
68,825
+0.02(+0.59%)
Jan 03, 2017
2.571
2.578
2.563
2.563
28,226
+0.00(+0.00%)
Dec 30, 2016
2.563
2.563
2.563
0
-0.02(-0.59%)
Dec 29, 2016
2.582
2.598
2.575
2.579
72,624
+0.01(+0.30%)
Dec 28, 2016
2.598
2.602
2.567
2.571
85,606
-0.01(-0.44%)
Dec 27, 2016
2.567
2.602
2.567
2.582
25,436
+0.00(+0.15%)
Dec 23, 2016
2.579
2.579
2.579
0
-0.01(-0.30%)
Dec 22, 2016
2.598
2.624
2.586
2.586
131,988
-0.01(-0.44%)
Dec 21, 2016
2.582
2.632
2.582
2.598
50,265
+0.03(+1.04%)
Dec 20, 2016
2.548
2.579
2.548
2.571
76,407
+0.01(+0.45%)
Dec 19, 2016
2.571
2.580
2.540
2.560
107,427
-0.02(-0.74%)
Dec 16, 2016
2.594
2.594
2.565
2.579
121,557
-0.01(-0.30%)
Dec 15, 2016
2.544
2.586
2.544
2.586
259,353
+0.03(+1.19%)
Dec 14, 2016
2.575
2.578
2.522
2.556
204,998
-0.04(-1.61%)
Dec 13, 2016
2.579
2.619
2.579
2.598
202,683
+0.02(+0.89%)
Dec 12, 2016
2.590
2.600
2.571
2.575
81,099
+0.00(+0.15%)
Dec 09, 2016
2.563
2.598
2.556
2.571
219,852
+0.02(+0.75%)
Dec 08, 2016
2.521
2.601
2.521
2.552
188,818
+0.02(+0.60%)
Dec 07, 2016
2.537
2.586
2.515
2.537
182,479
+0.02(+0.91%)
Dec 06, 2016
2.518
2.518
2.479
2.514
69,690
+0.01(+0.46%)
Dec 05, 2016
2.518
2.518
2.483
2.502
199,634
+0.04(+1.47%)
Dec 02, 2016
2.507
2.515
2.440
2.466
178,897
-0.06(-2.37%)
Dec 01, 2016
2.503
2.574
2.485
2.526
471,562
+0.02(+0.90%)
Nov 30, 2016
2.511
2.515
2.451
2.503
384,195
-0.01(-0.30%)
Nov 29, 2016
2.653
2.656
2.436
2.511
818,994
-0.10(-3.72%)
Nov 28, 2016
2.765
2.791
2.560
2.608
5,738,003
+0.22(+9.40%)
Nov 25, 2016
2.372
2.384
2.354
2.384
25,477
+0.02(+0.79%)
Nov 23, 2016
2.365
2.365
2.365
0
+0.02(+0.80%)
Nov 22, 2016
2.343
2.347
2.323
2.347
46,652
+0.02(+0.96%)
Nov 21, 2016
2.298
2.335
2.298
2.324
30,857
+0.02(+0.97%)
Nov 18, 2016
2.328
2.336
2.302
2.302
30,996
-0.04(-1.60%)
Nov 17, 2016
2.326
2.339
2.320
2.339
36,603
+0.00(+0.16%)
Nov 16, 2016
2.350
2.369
2.328
2.335
50,415
-0.01(-0.63%)
Nov 15, 2016
2.313
2.379
2.313
2.350
171,277
+0.03(+1.45%)
Nov 14, 2016
2.272
2.324
2.272
2.317
91,902
+0.03(+1.47%)
Nov 11, 2016
2.287
2.301
2.261
2.283
87,858
-0.02(-0.81%)
Nov 10, 2016
2.332
2.332
2.279
2.302
69,395
-0.03(-1.12%)
Nov 09, 2016
2.317
2.329
2.260
2.328
154,181
+0.00(+0.00%)
Nov 08, 2016
2.320
2.347
2.287
2.328
61,944
+0.00(+0.16%)
Nov 07, 2016
2.294
2.328
2.291
2.324
95,047
+0.04(+1.72%)
Nov 04, 2016
2.291
2.298
2.283
2.285
50,260
-0.01(-0.57%)
Nov 03, 2016
2.313
2.317
2.283
2.298
34,994
-0.02(-0.92%)
Nov 02, 2016
2.317
2.324
2.317
2.319
50,099
-0.00(-0.21%)
Nov 01, 2016
2.335
2.339
2.324
2.324
142,612
+0.00(+0.16%)
Oct 31, 2016
2.324
2.335
2.317
2.320
332,386
-0.02(-0.96%)
Oct 28, 2016
2.354
2.354
2.332
2.343
139,714
+0.01(+0.31%)
Oct 27, 2016
2.339
2.354
2.320
2.336
29,157
-0.01(-0.32%)
Oct 26, 2016
2.354
2.354
2.335
2.343
31,935
-0.02(-0.94%)
Oct 25, 2016
2.373
2.373
2.347
2.365
72,655
+0.00(+0.16%)
Oct 24, 2016
2.352
2.365
2.350
2.362
53,372
+0.01(+0.32%)
Oct 21, 2016
2.350
2.354
2.341
2.354
53,768
+0.01(+0.32%)
Oct 20, 2016
2.347
2.350
2.347
2.347
21,203
+0.01(+0.48%)
Oct 19, 2016
2.354
2.354
2.335
2.335
30,961
-0.01(-0.59%)
Oct 18, 2016
2.347
2.369
2.339
2.349
54,887
+0.03(+1.25%)
Oct 17, 2016
2.339
2.339
2.317
2.320
21,840
-0.01(-0.32%)
Oct 14, 2016
2.335
2.373
2.279
2.328
82,645
+0.01(+0.48%)
Oct 13, 2016
2.317
2.328
2.313
2.317
54,973
-0.01(-0.40%)
Oct 12, 2016
2.328
2.332
2.320
2.326
37,481
-0.01(-0.40%)
Oct 11, 2016
2.324
2.343
2.324
2.335
5,566
-0.02(-0.71%)
Oct 10, 2016
2.335
2.354
2.335
2.352
42,718
+0.01(+0.48%)
Oct 07, 2016
2.317
2.347
2.313
2.341
59,380
+0.01(+0.46%)
Oct 06, 2016
2.339
2.339
2.324
2.330
61,521
-0.01(-0.37%)
Oct 05, 2016
2.317
2.347
2.317
2.339
56,506
+0.00(+0.16%)
Oct 04, 2016
2.350
2.350
2.317
2.335
53,075
-0.03(-1.11%)
Oct 03, 2016
2.354
2.362
2.332
2.362
14,561
+0.02(+0.80%)
Sep 30, 2016
2.328
2.352
2.320
2.343
92,001
+0.01(+0.64%)
Sep 29, 2016
2.350
2.350
2.322
2.328
101,304
-0.01(-0.48%)
Sep 28, 2016
2.338
2.345
2.322
2.339
48,378
+0.01(+0.48%)
Sep 27, 2016
2.317
2.343
2.310
2.328
33,322
+0.00(+0.00%)
Sep 26, 2016
2.363
2.363
2.328
2.328
33,437
-0.03(-1.11%)
Sep 23, 2016
2.343
2.369
2.343
2.354
32,452
+0.01(+0.32%)
Sep 22, 2016
2.339
2.354
2.339
2.347
64,736
+0.02(+0.69%)
Sep 21, 2016
2.328
2.347
2.317
2.330
12,372
-0.01(-0.37%)
Sep 20, 2016
2.354
2.354
2.328
2.339
18,851
-0.01(-0.48%)
Sep 19, 2016
2.324
2.365
2.324
2.350
45,389
+0.02(+0.71%)
Sep 16, 2016
2.335
2.354
2.317
2.334
14,141
-0.02(-0.71%)
Sep 15, 2016
2.350
2.354
2.343
2.350
28,076
+0.01(+0.48%)
Sep 14, 2016
2.313
2.369
2.313
2.339
63,959
+0.01(+0.64%)
Sep 13, 2016
2.328
2.341
2.305
2.324
13,718
-0.03(-1.11%)
Sep 12, 2016
2.335
2.354
2.302
2.350
118,087
-0.00(-0.16%)
Sep 09, 2016
2.373
2.374
2.347
2.354
46,363
-0.02(-0.94%)
Sep 08, 2016
2.367
2.384
2.367
2.376
14,770
+0.00(+0.00%)
Sep 07, 2016
2.373
2.399
2.373
2.376
21,741
-0.01(-0.62%)
Sep 06, 2016
2.362
2.391
2.362
2.391
39,876
+0.02(+0.79%)
Sep 02, 2016
2.399
2.373
2.373
2.373
69,315
-0.01(-0.31%)
Sep 01, 2016
2.399
2.399
2.373
2.380
35,479
-0.03(-1.09%)
Aug 31, 2016
2.391
2.406
2.373
2.406
137,251
+0.03(+1.26%)
Aug 30, 2016
2.391
2.412
2.376
2.376
18,982
-0.01(-0.63%)
Aug 29, 2016
2.395
2.418
2.391
2.391
32,283
-0.01(-0.47%)
Aug 26, 2016
2.421
2.421
2.391
2.403
48,686
-0.00(-0.16%)
Aug 25, 2016
2.395
2.421
2.391
2.406
25,606
+0.01(+0.31%)
Aug 24, 2016
2.410
2.425
2.399
2.399
86,052
+0.01(+0.31%)
Aug 23, 2016
2.373
2.410
2.369
2.391
66,633
+0.01(+0.31%)
Aug 22, 2016
2.376
2.384
2.358
2.384
58,283
-0.00(-0.13%)
Aug 19, 2016
2.403
2.403
2.380
2.387
26,061
-0.00(-0.18%)
Aug 18, 2016
2.395
2.406
2.388
2.391
41,115
+0.02(+0.79%)
Aug 17, 2016
2.386
2.388
2.362
2.373
44,449
-0.02(-0.94%)
Aug 16, 2016
2.384
2.406
2.376
2.395
26,403
+0.00(+0.00%)
Aug 15, 2016
2.376
2.425
2.373
2.395
74,953
+0.01(+0.31%)
Aug 12, 2016
2.384
2.425
2.376
2.388
83,550
+0.01(+0.47%)
Aug 11, 2016
2.328
2.376
2.328
2.376
77,025
+0.04(+1.59%)
Aug 10, 2016
2.350
2.350
2.328
2.339
37,596
-0.01(-0.48%)
Aug 09, 2016
2.343
2.366
2.343
2.350
33,447
-0.00(-0.16%)
Aug 08, 2016
2.365
2.373
2.332
2.354
47,356
+0.00(+0.16%)
Aug 05, 2016
2.313
2.350
2.287
2.350
106,552
+0.06(+2.78%)
Aug 04, 2016
2.246
2.307
2.246
2.287
83,108
+0.05(+2.17%)
Aug 03, 2016
2.287
2.287
2.238
2.238
115,100
-0.06(-2.76%)
Aug 02, 2016
2.317
2.326
2.294
2.302
79,931
-0.01(-0.65%)
Aug 01, 2016
2.317
2.324
2.317
2.317
26,901
-0.00(-0.16%)
Jul 29, 2016
2.317
2.334
2.317
2.320
35,072
-0.01(-0.32%)
Jul 28, 2016
2.335
2.343
2.317
2.328
49,687
-0.01(-0.32%)
Jul 27, 2016
2.343
2.345
2.328
2.335
36,017
+0.01(+0.32%)
Jul 26, 2016
2.320
2.343
2.320
2.328
37,580
+0.01(+0.48%)
Jul 25, 2016
2.324
2.332
2.317
2.317
56,246
-0.00(-0.16%)
Jul 22, 2016
2.317
2.328
2.317
2.320
20,995
+0.00(+0.16%)
Jul 21, 2016
2.317
2.328
2.317
2.317
18,466
-0.01(-0.48%)
Jul 20, 2016
2.302
2.339
2.302
2.328
171,829
+0.00(+0.16%)
Jul 19, 2016
2.317
2.332
2.298
2.324
29,816
-0.00(-0.16%)
Jul 18, 2016
2.317
2.356
2.305
2.328
165,149
+0.00(+0.16%)
Jul 15, 2016
2.332
2.332
2.317
2.324
17,026
+0.01(+0.32%)
Jul 14, 2016
2.330
2.378
2.317
2.317
52,438
+0.01(+0.49%)
Jul 13, 2016
2.324
2.391
2.287
2.305
76,549
-0.02(-0.80%)
Jul 12, 2016
2.320
2.354
2.279
2.324
174,077
+0.03(+1.30%)
Jul 11, 2016
2.294
2.335
2.287
2.294
115,708
+0.00(+0.16%)
Jul 08, 2016
2.317
2.320
2.272
2.291
66,788
-0.03(-1.29%)
Jul 07, 2016
2.268
2.380
2.268
2.320
62,918
+0.04(+1.64%)
Jul 05, 2016
2.279
2.313
2.257
2.283
51,756
-0.00(-0.16%)
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.