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
Old Second Bancorp
(NQ:
OSBC
)
13.89
-0.07 (-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 30, 2016
6.219
6.407
6.172
6.407
36,207
+0.25(+4.12%)
Jun 29, 2016
6.201
6.247
6.126
6.154
94,663
+0.01(+0.15%)
Jun 28, 2016
6.360
6.407
6.079
6.144
152,055
-0.15(-2.38%)
Jun 27, 2016
6.398
6.412
6.238
6.294
99,666
-0.22(-3.31%)
Jun 24, 2016
6.369
6.599
6.369
6.510
175,867
-0.21(-3.07%)
Jun 23, 2016
6.660
6.726
6.660
6.716
48,507
+0.14(+2.14%)
Jun 22, 2016
6.679
6.716
6.566
6.576
13,429
-0.05(-0.71%)
Jun 21, 2016
6.707
6.726
6.576
6.623
12,654
-0.07(-0.98%)
Jun 20, 2016
6.782
6.782
6.679
6.688
29,154
+0.04(+0.56%)
Jun 17, 2016
6.641
6.697
6.566
6.651
146,064
+0.02(+0.28%)
Jun 16, 2016
6.454
6.670
6.435
6.632
23,585
+0.04(+0.57%)
Jun 15, 2016
6.623
6.754
6.426
6.595
35,118
+0.03(+0.43%)
Jun 14, 2016
6.407
6.613
5.971
6.566
51,603
-0.04(-0.57%)
Jun 13, 2016
6.651
6.773
6.585
6.604
30,509
-0.09(-1.40%)
Jun 10, 2016
6.670
6.782
6.670
6.698
34,291
-0.07(-0.97%)
Jun 09, 2016
6.763
6.820
6.716
6.763
28,112
-0.02(-0.28%)
Jun 08, 2016
6.857
6.876
6.716
6.782
88,747
-0.08(-1.23%)
Jun 07, 2016
6.820
6.951
6.773
6.867
31,392
+0.10(+1.53%)
Jun 06, 2016
6.782
6.848
6.716
6.763
49,235
-0.03(-0.41%)
Jun 03, 2016
6.763
6.801
6.688
6.792
62,928
+0.02(+0.28%)
Jun 02, 2016
6.735
6.801
6.725
6.773
18,988
+0.01(+0.14%)
Jun 01, 2016
6.670
6.782
6.670
6.763
121,738
-0.02(-0.28%)
May 31, 2016
6.782
6.782
6.735
6.782
22,437
+0.02(+0.28%)
May 27, 2016
6.688
6.763
6.763
6.763
33,686
+0.10(+1.55%)
May 26, 2016
6.576
6.670
6.557
6.660
26,637
-0.06(-0.84%)
May 25, 2016
6.745
6.801
6.745
6.716
22,769
-0.03(-0.42%)
May 24, 2016
6.576
6.838
6.575
6.745
99,486
+0.27(+4.20%)
May 23, 2016
6.473
6.576
6.463
6.473
11,820
-0.02(-0.29%)
May 20, 2016
6.463
6.510
6.444
6.491
19,600
+0.07(+1.02%)
May 19, 2016
6.473
6.491
6.379
6.426
19,011
-0.07(-1.01%)
May 18, 2016
6.341
6.491
6.341
6.491
44,161
+0.14(+2.22%)
May 17, 2016
6.491
6.510
6.351
6.351
58,188
-0.20(-3.01%)
May 16, 2016
6.444
6.576
6.444
6.548
24,369
+0.08(+1.16%)
May 13, 2016
6.473
6.529
6.473
6.473
17,113
-0.04(-0.58%)
May 12, 2016
6.651
6.685
6.501
6.510
25,036
-0.08(-1.14%)
May 11, 2016
6.707
6.707
6.576
6.585
22,663
-0.11(-1.68%)
May 10, 2016
6.641
6.735
6.585
6.698
15,993
+0.11(+1.71%)
May 09, 2016
6.510
6.604
6.473
6.585
45,254
+0.10(+1.59%)
May 06, 2016
6.444
6.510
6.444
6.482
27,850
+0.02(+0.29%)
May 05, 2016
6.557
6.557
6.444
6.463
27,578
-0.07(-1.01%)
May 04, 2016
6.491
6.557
6.491
6.529
19,058
-0.04(-0.57%)
May 03, 2016
6.641
6.670
6.566
6.566
24,392
-0.17(-2.51%)
May 02, 2016
6.782
6.792
6.660
6.735
39,076
+0.02(+0.28%)
Apr 29, 2016
6.754
6.857
6.679
6.716
25,498
-0.03(-0.42%)
Apr 28, 2016
6.923
6.932
6.726
6.745
22,414
-0.20(-2.84%)
Apr 27, 2016
6.895
6.970
6.716
6.942
53,807
-0.05(-0.67%)
Apr 26, 2016
7.007
7.026
6.932
6.989
46,734
+0.04(+0.61%)
Apr 25, 2016
6.932
6.979
6.867
6.946
61,125
-0.00(-0.07%)
Apr 22, 2016
6.726
7.007
6.726
6.951
31,088
+0.21(+3.06%)
Apr 21, 2016
6.651
6.792
6.558
6.745
53,307
-0.02(-0.28%)
Apr 20, 2016
6.829
6.885
6.726
6.764
27,433
-0.12(-1.77%)
Apr 19, 2016
6.923
6.932
6.848
6.885
10,595
-0.06(-0.81%)
Apr 18, 2016
6.839
6.960
6.608
6.942
24,745
+0.06(+0.82%)
Apr 15, 2016
6.848
6.942
6.839
6.885
21,896
-0.01(-0.14%)
Apr 14, 2016
6.782
7.073
6.782
6.895
34,637
+0.10(+1.52%)
Apr 13, 2016
6.792
7.073
6.745
6.792
80,920
+0.04(+0.55%)
Apr 12, 2016
6.642
6.811
6.642
6.754
59,823
+0.10(+1.55%)
Apr 11, 2016
6.614
6.707
6.614
6.651
36,455
+0.09(+1.43%)
Apr 08, 2016
6.633
6.661
6.492
6.558
146,627
+0.03(+0.43%)
Apr 07, 2016
6.530
6.642
6.492
6.530
47,004
-0.05(-0.71%)
Apr 06, 2016
6.651
6.698
6.501
6.576
23,012
-0.07(-1.13%)
Apr 05, 2016
6.670
6.745
6.651
6.651
30,046
-0.08(-1.25%)
Apr 04, 2016
6.698
6.754
6.684
6.736
79,979
-0.01(-0.14%)
Apr 01, 2016
6.670
6.820
6.571
6.745
35,590
+0.03(+0.42%)
Mar 31, 2016
6.811
6.904
6.698
6.717
39,521
-0.14(-2.05%)
Mar 30, 2016
6.914
6.914
6.801
6.857
22,782
-0.03(-0.41%)
Mar 29, 2016
6.623
6.923
6.595
6.885
39,297
+0.22(+3.38%)
Mar 28, 2016
6.644
6.773
6.567
6.661
45,595
-0.01(-0.14%)
Mar 24, 2016
6.558
6.670
6.670
6.670
26,793
+0.11(+1.71%)
Mar 23, 2016
6.651
6.651
6.558
6.558
28,385
-0.17(-2.51%)
Mar 22, 2016
6.829
6.829
6.642
6.726
12,395
-0.09(-1.37%)
Mar 21, 2016
7.045
7.045
6.811
6.820
57,878
-0.26(-3.70%)
Mar 18, 2016
6.829
7.129
6.342
7.082
207,609
+0.30(+4.42%)
Mar 17, 2016
6.558
6.801
6.558
6.782
27,172
+0.20(+2.99%)
Mar 16, 2016
6.586
6.651
6.544
6.586
35,441
+0.00(+0.00%)
Mar 15, 2016
6.726
6.726
6.520
6.586
51,770
-0.15(-2.23%)
Mar 14, 2016
6.764
6.782
6.567
6.736
11,797
-0.02(-0.28%)
Mar 11, 2016
6.670
6.764
6.558
6.754
28,357
+0.09(+1.41%)
Mar 10, 2016
6.604
6.698
6.183
6.661
33,001
+0.07(+0.99%)
Mar 09, 2016
6.633
6.679
6.558
6.595
27,843
+0.02(+0.28%)
Mar 08, 2016
6.698
6.745
6.567
6.576
32,009
-0.18(-2.64%)
Mar 07, 2016
6.726
6.829
6.314
6.754
26,715
+0.03(+0.42%)
Mar 04, 2016
6.717
6.782
6.698
6.726
21,846
+0.03(+0.42%)
Mar 03, 2016
6.670
6.726
6.651
6.698
47,804
+0.02(+0.28%)
Mar 02, 2016
6.530
6.689
6.530
6.679
40,911
+0.14(+2.15%)
Mar 01, 2016
6.286
6.576
6.277
6.539
54,216
+0.27(+4.33%)
Feb 29, 2016
6.230
6.314
6.230
6.267
47,330
+0.00(+0.00%)
Feb 26, 2016
6.117
6.267
5.827
6.267
40,495
+0.17(+2.76%)
Feb 25, 2016
6.061
6.127
5.986
6.099
30,845
+0.04(+0.62%)
Feb 24, 2016
5.855
6.070
5.855
6.061
48,627
+0.21(+3.52%)
Feb 23, 2016
5.996
5.996
5.827
5.855
59,677
-0.15(-2.50%)
Feb 22, 2016
6.089
6.089
5.939
6.005
50,390
+0.00(+0.00%)
Feb 19, 2016
6.042
6.061
5.939
6.005
101,160
-0.05(-0.77%)
Feb 18, 2016
6.267
6.267
6.033
6.052
34,907
-0.19(-3.00%)
Feb 17, 2016
6.408
6.408
6.174
6.239
68,375
-0.14(-2.20%)
Feb 16, 2016
6.370
6.487
6.286
6.380
35,717
+0.04(+0.59%)
Feb 12, 2016
6.230
6.342
6.342
6.342
56,895
+0.22(+3.52%)
Feb 11, 2016
6.042
6.183
6.005
6.127
17,555
-0.04(-0.61%)
Feb 10, 2016
6.211
6.380
6.145
6.164
25,983
+0.01(+0.15%)
Feb 09, 2016
6.183
6.277
6.127
6.155
30,885
-0.11(-1.79%)
Feb 08, 2016
5.911
6.277
5.892
6.267
40,253
+0.36(+6.02%)
Feb 05, 2016
6.136
6.220
5.902
5.911
123,745
-0.24(-3.96%)
Feb 04, 2016
6.211
6.333
6.085
6.155
45,106
-0.04(-0.61%)
Feb 03, 2016
6.314
6.314
5.944
6.192
27,593
-0.02(-0.30%)
Feb 02, 2016
6.426
6.445
6.164
6.211
23,999
-0.26(-4.05%)
Feb 01, 2016
6.633
6.717
6.426
6.473
50,970
-0.19(-2.81%)
Jan 29, 2016
6.370
6.661
6.361
6.661
91,060
+0.30(+4.71%)
Jan 28, 2016
6.295
6.408
6.267
6.361
39,558
+0.11(+1.80%)
Jan 27, 2016
6.183
6.398
5.967
6.248
87,608
+0.04(+0.60%)
Jan 26, 2016
5.921
6.277
5.921
6.211
59,586
+0.29(+4.90%)
Jan 25, 2016
6.136
6.136
5.874
5.921
55,095
-0.26(-4.24%)
Jan 22, 2016
6.333
6.333
6.061
6.183
62,670
-0.12(-1.93%)
Jan 21, 2016
6.370
6.558
6.286
6.305
59,022
-0.22(-3.30%)
Jan 20, 2016
6.277
6.548
6.230
6.520
79,997
+0.22(+3.42%)
Jan 19, 2016
6.333
6.342
6.080
6.305
118,449
+0.04(+0.60%)
Jan 15, 2016
6.117
6.267
6.267
6.267
120,089
-0.02(-0.30%)
Jan 14, 2016
6.333
6.473
6.230
6.286
95,067
-0.05(-0.74%)
Jan 13, 2016
6.661
6.661
6.230
6.333
67,539
-0.28(-4.25%)
Jan 12, 2016
6.754
6.782
6.530
6.614
49,349
-0.07(-0.98%)
Jan 11, 2016
6.642
6.736
6.492
6.679
41,120
+0.06(+0.85%)
Jan 08, 2016
6.792
6.876
6.595
6.623
67,181
-0.14(-2.08%)
Jan 07, 2016
6.792
6.857
6.670
6.764
62,103
-0.15(-2.17%)
Jan 06, 2016
6.829
6.937
6.829
6.914
70,183
+0.00(+0.00%)
Jan 05, 2016
6.960
7.063
6.895
6.914
46,538
-0.05(-0.67%)
Jan 04, 2016
7.223
7.288
6.820
6.960
85,586
-0.38(-5.23%)
Dec 31, 2015
7.504
7.345
7.345
7.345
53,266
-0.16(-2.12%)
Dec 30, 2015
7.523
7.621
7.457
7.504
50,420
-0.01(-0.12%)
Dec 29, 2015
7.457
7.532
7.457
7.513
53,542
+0.12(+1.65%)
Dec 28, 2015
7.541
7.541
7.354
7.391
34,308
-0.17(-2.23%)
Dec 24, 2015
7.382
7.560
7.560
7.560
19,961
+0.17(+2.28%)
Dec 23, 2015
7.373
7.448
7.316
7.391
40,980
+0.03(+0.38%)
Dec 22, 2015
7.279
7.373
7.218
7.363
32,809
+0.10(+1.42%)
Dec 21, 2015
7.260
7.494
7.176
7.260
50,407
+0.01(+0.13%)
Dec 18, 2015
7.270
7.391
7.129
7.251
253,728
-0.07(-0.90%)
Dec 17, 2015
7.363
7.438
7.270
7.316
23,334
+0.00(+0.00%)
Dec 16, 2015
7.241
7.354
7.157
7.316
58,793
+0.12(+1.69%)
Dec 15, 2015
6.979
7.213
6.951
7.195
58,369
+0.27(+3.92%)
Dec 14, 2015
7.106
7.106
6.829
6.923
45,229
+0.07(+0.96%)
Dec 11, 2015
6.914
7.045
6.848
6.857
68,612
-0.17(-2.40%)
Dec 10, 2015
7.035
7.129
7.006
7.026
45,587
-0.07(-1.06%)
Dec 09, 2015
7.307
7.391
7.035
7.101
67,415
-0.25(-3.44%)
Dec 08, 2015
7.260
7.438
7.260
7.354
58,092
+0.06(+0.77%)
Dec 07, 2015
7.457
7.466
7.288
7.298
111,832
-0.18(-2.38%)
Dec 04, 2015
7.270
7.494
7.270
7.476
136,281
+0.23(+3.23%)
Dec 03, 2015
7.251
7.307
7.223
7.241
101,444
-0.01(-0.13%)
Dec 02, 2015
7.298
7.335
7.241
7.251
68,080
-0.03(-0.39%)
Dec 01, 2015
7.307
7.382
7.241
7.279
73,067
+0.02(+0.26%)
Nov 30, 2015
7.279
7.410
7.204
7.260
80,400
+0.00(+0.00%)
Nov 27, 2015
7.288
7.326
7.241
7.260
39,504
-0.02(-0.26%)
Nov 25, 2015
7.223
7.279
7.279
7.279
36,507
+0.06(+0.78%)
Nov 24, 2015
7.307
7.373
7.204
7.223
85,123
-0.08(-1.15%)
Nov 23, 2015
7.185
7.354
7.185
7.307
78,172
+0.13(+1.83%)
Nov 20, 2015
7.204
7.288
7.054
7.176
52,309
+0.00(+0.00%)
Nov 19, 2015
7.176
7.213
7.073
7.176
117,498
+0.01(+0.13%)
Nov 18, 2015
7.167
7.195
7.082
7.167
58,313
+0.05(+0.66%)
Nov 17, 2015
6.989
7.279
6.960
7.120
77,843
+0.13(+1.88%)
Nov 16, 2015
6.867
7.017
6.867
6.989
64,249
+0.06(+0.81%)
Nov 13, 2015
7.073
7.157
6.914
6.932
50,271
-0.20(-2.76%)
Nov 12, 2015
7.167
7.241
7.120
7.129
44,111
-0.11(-1.55%)
Nov 11, 2015
7.307
7.326
7.167
7.241
190,176
-0.07(-1.02%)
Nov 10, 2015
7.157
7.391
7.120
7.316
103,093
+0.15(+2.09%)
Nov 09, 2015
6.867
7.213
6.567
7.167
213,658
-0.01(-0.13%)
Nov 06, 2015
6.642
7.241
6.642
7.176
193,060
+0.53(+8.04%)
Nov 05, 2015
6.492
6.726
6.464
6.642
127,041
+0.15(+2.31%)
Nov 04, 2015
6.464
6.558
6.455
6.492
48,478
+0.01(+0.14%)
Nov 03, 2015
6.417
6.558
6.389
6.483
40,737
+0.03(+0.44%)
Nov 02, 2015
6.248
6.511
6.174
6.455
57,380
+0.18(+2.84%)
Oct 30, 2015
6.417
6.426
6.155
6.277
110,916
-0.11(-1.76%)
Oct 29, 2015
6.464
6.534
6.352
6.389
99,807
-0.16(-2.43%)
Oct 28, 2015
6.164
6.558
6.164
6.548
87,958
+0.37(+6.07%)
Oct 27, 2015
6.127
6.277
6.108
6.174
49,677
+0.04(+0.61%)
Oct 26, 2015
6.089
6.136
6.062
6.136
286,954
+0.05(+0.77%)
Oct 23, 2015
5.902
6.183
5.864
6.089
453,944
+0.18(+3.01%)
Oct 22, 2015
5.808
5.920
5.808
5.911
70,787
+0.06(+0.96%)
Oct 21, 2015
5.892
5.911
5.855
5.855
32,789
-0.05(-0.79%)
Oct 20, 2015
5.902
5.930
5.864
5.902
61,100
+0.00(+0.00%)
Oct 19, 2015
5.846
5.902
5.846
5.902
40,529
+0.00(+0.00%)
Oct 16, 2015
5.902
5.902
5.855
5.902
56,113
+0.00(+0.00%)
Oct 15, 2015
5.855
5.996
5.827
5.902
432,238
+0.07(+1.12%)
Oct 14, 2015
5.846
5.855
5.827
5.836
27,922
-0.01(-0.16%)
Oct 13, 2015
5.799
5.855
5.797
5.846
25,792
+0.03(+0.48%)
Oct 12, 2015
5.771
5.836
5.602
5.818
42,428
+0.00(+0.00%)
Oct 09, 2015
5.855
5.864
5.808
5.818
45,308
-0.05(-0.80%)
Oct 08, 2015
5.827
5.874
5.818
5.864
42,856
+0.01(+0.16%)
Oct 07, 2015
5.808
5.855
5.789
5.855
29,013
+0.06(+0.97%)
Oct 06, 2015
5.836
5.855
5.771
5.799
32,221
-0.06(-0.96%)
Oct 05, 2015
5.771
5.855
5.771
5.855
54,216
+0.11(+1.96%)
Oct 02, 2015
5.761
5.780
5.611
5.743
75,686
-0.05(-0.81%)
Oct 01, 2015
5.818
5.855
5.705
5.789
59,390
-0.05(-0.80%)
Sep 30, 2015
5.724
5.846
5.597
5.836
204,547
+0.13(+2.30%)
Sep 29, 2015
5.780
5.780
5.658
5.705
56,155
-0.08(-1.46%)
Sep 28, 2015
5.799
5.846
5.761
5.789
79,327
-0.01(-0.16%)
Sep 25, 2015
5.855
5.864
5.789
5.799
64,120
-0.06(-0.96%)
Sep 24, 2015
5.836
5.855
5.780
5.855
76,094
+0.01(+0.16%)
Sep 23, 2015
5.855
5.855
5.775
5.846
31,957
+0.02(+0.32%)
Sep 22, 2015
5.789
5.855
5.789
5.827
35,334
+0.00(+0.00%)
Sep 21, 2015
5.836
5.902
5.818
5.827
65,652
+0.07(+1.14%)
Sep 18, 2015
5.733
5.855
5.733
5.761
90,462
-0.07(-1.28%)
Sep 17, 2015
5.836
5.902
5.771
5.836
64,624
-0.02(-0.32%)
Sep 16, 2015
5.949
5.949
5.836
5.855
103,785
-0.09(-1.57%)
Sep 15, 2015
5.883
6.024
5.883
5.949
33,949
+0.05(+0.79%)
Sep 14, 2015
5.855
5.921
5.827
5.902
20,944
+0.05(+0.80%)
Sep 11, 2015
5.696
5.855
5.696
5.855
22,708
+0.09(+1.63%)
Sep 10, 2015
5.696
5.808
5.686
5.761
25,299
+0.01(+0.16%)
Sep 09, 2015
5.836
5.902
5.714
5.752
61,007
-0.02(-0.32%)
Sep 08, 2015
5.771
5.846
5.686
5.771
98,019
+0.07(+1.15%)
Sep 04, 2015
5.630
5.705
5.705
5.705
35,653
-0.01(-0.16%)
Sep 03, 2015
5.761
5.874
5.677
5.714
28,984
-0.06(-0.97%)
Sep 02, 2015
5.733
5.818
5.658
5.771
38,665
+0.10(+1.82%)
Sep 01, 2015
5.733
5.771
5.668
5.668
78,692
-0.17(-2.89%)
Aug 31, 2015
5.724
5.846
5.668
5.836
33,569
+0.08(+1.47%)
Aug 28, 2015
5.677
5.771
5.630
5.752
44,446
+0.03(+0.49%)
Aug 27, 2015
5.714
5.818
5.630
5.724
54,645
+0.02(+0.33%)
Aug 26, 2015
5.724
5.743
5.621
5.705
64,152
+0.07(+1.33%)
Aug 25, 2015
5.761
5.761
5.560
5.630
54,245
+0.03(+0.50%)
Aug 24, 2015
5.602
6.033
5.555
5.602
135,225
-0.20(-3.39%)
Aug 21, 2015
5.668
5.921
5.668
5.799
70,823
+0.09(+1.64%)
Aug 20, 2015
5.864
5.949
5.696
5.705
58,431
-0.20(-3.33%)
Aug 19, 2015
5.855
5.986
5.796
5.902
48,195
+0.01(+0.16%)
Aug 18, 2015
5.930
5.949
5.864
5.892
66,790
-0.05(-0.79%)
Aug 17, 2015
5.799
5.977
5.761
5.939
36,627
+0.11(+1.93%)
Aug 14, 2015
5.649
5.883
5.630
5.827
34,509
+0.15(+2.64%)
Aug 13, 2015
5.677
5.789
5.658
5.677
30,802
+0.01(+0.17%)
Aug 12, 2015
5.724
5.771
5.649
5.668
88,271
-0.10(-1.79%)
Aug 11, 2015
5.827
5.921
5.743
5.771
41,982
-0.10(-1.75%)
Aug 10, 2015
5.902
5.949
5.846
5.874
51,236
+0.00(+0.00%)
Aug 07, 2015
5.930
6.014
5.836
5.874
46,195
-0.10(-1.72%)
Aug 06, 2015
5.996
6.070
5.958
5.977
46,547
-0.06(-0.93%)
Aug 05, 2015
6.052
6.174
6.005
6.033
26,640
-0.02(-0.31%)
Aug 04, 2015
6.052
6.159
5.996
6.052
55,987
-0.04(-0.62%)
Aug 03, 2015
6.070
6.155
6.005
6.089
51,280
-0.01(-0.15%)
Jul 31, 2015
6.155
6.183
6.061
6.099
169,714
-0.08(-1.36%)
Jul 30, 2015
6.070
6.183
6.061
6.183
84,942
+0.11(+1.85%)
Jul 29, 2015
6.080
6.183
6.052
6.070
74,246
-0.01(-0.15%)
Jul 28, 2015
6.108
6.183
5.958
6.080
116,506
-0.09(-1.52%)
Jul 27, 2015
6.061
6.220
5.930
6.174
112,743
+0.06(+0.92%)
Jul 24, 2015
6.080
6.224
6.042
6.117
133,035
-0.01(-0.15%)
Jul 23, 2015
6.277
6.314
6.061
6.127
86,687
-0.19(-2.97%)
Jul 22, 2015
6.099
6.361
6.052
6.314
70,298
+0.20(+3.22%)
Jul 21, 2015
6.183
6.314
6.089
6.117
47,120
-0.07(-1.21%)
Jul 20, 2015
6.258
6.334
6.108
6.192
74,831
-0.10(-1.64%)
Jul 17, 2015
6.267
6.352
6.099
6.295
72,078
+0.01(+0.15%)
Jul 16, 2015
6.164
6.295
6.042
6.286
62,372
+0.15(+2.44%)
Jul 15, 2015
6.248
6.277
6.136
6.136
33,535
-0.11(-1.80%)
Jul 14, 2015
6.052
6.314
6.052
6.248
189,621
+0.20(+3.25%)
Jul 13, 2015
6.117
6.239
6.052
6.052
77,661
-0.03(-0.46%)
Jul 10, 2015
6.070
6.220
6.070
6.080
64,794
+0.07(+1.25%)
Jul 09, 2015
5.977
6.117
5.949
6.005
77,001
+0.07(+1.26%)
Jul 08, 2015
5.939
6.080
5.902
5.930
81,402
-0.08(-1.40%)
Jul 07, 2015
6.220
6.220
5.986
6.014
171,176
-0.16(-2.58%)
Jul 06, 2015
6.230
6.267
5.855
6.174
94,608
-0.06(-0.90%)
Jul 02, 2015
6.248
6.230
6.230
6.230
56,468
-0.05(-0.75%)
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.