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
Sterling Infrastructure Inc
(NQ:
STRL
)
122.87
-1.22 (-0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2017
12.93
13.00
12.72
12.78
154,579
-0.14(-1.08%)
Jul 28, 2017
13.15
13.21
13.15
12.92
130,918
-0.26(-1.97%)
Jul 27, 2017
13.00
13.33
12.87
13.18
244,089
+0.19(+1.46%)
Jul 26, 2017
13.22
13.29
12.89
12.99
217,434
-0.21(-1.59%)
Jul 25, 2017
12.99
13.26
12.83
13.20
281,389
+0.36(+2.80%)
Jul 24, 2017
13.04
13.07
12.44
12.84
409,762
-0.20(-1.53%)
Jul 21, 2017
13.44
13.44
12.81
13.04
1,142,212
-0.33(-2.47%)
Jul 20, 2017
13.66
13.35
13.37
264,166
-0.17(-1.26%)
Jul 19, 2017
13.39
13.59
13.29
13.54
305,791
+0.23(+1.73%)
Jul 18, 2017
13.30
13.44
13.11
13.31
260,080
+0.00(+0.00%)
Jul 17, 2017
13.20
13.44
13.05
13.31
413,410
+0.11(+0.83%)
Jul 14, 2017
13.12
13.34
13.03
13.20
217,315
+0.07(+0.53%)
Jul 13, 2017
12.95
13.24
12.91
13.13
300,737
+0.17(+1.31%)
Jul 12, 2017
12.94
13.03
12.83
12.96
291,920
+0.09(+0.70%)
Jul 11, 2017
12.85
13.02
12.71
12.87
322,696
-0.04(-0.31%)
Jul 10, 2017
12.99
13.00
12.73
12.91
369,833
-0.04(-0.31%)
Jul 07, 2017
12.92
13.15
12.81
12.95
257,272
+0.11(+0.86%)
Jul 06, 2017
13.21
13.30
12.80
12.84
475,077
-0.42(-3.17%)
Jul 05, 2017
13.77
14.93
13.13
13.26
706,489
-0.51(-3.70%)
Jul 03, 2017
13.11
13.91
13.07
13.77
325,593
+0.70(+5.36%)
Jun 30, 2017
12.99
13.22
12.68
13.07
552,625
+0.05(+0.38%)
Jun 29, 2017
12.17
13.08
11.76
13.02
941,447
+1.32(+11.28%)
Jun 28, 2017
11.69
12.04
11.66
11.70
335,463
+0.01(+0.09%)
Jun 27, 2017
11.70
12.24
11.51
11.69
511,455
+0.00(+0.00%)
Jun 26, 2017
11.19
11.82
11.19
11.69
601,039
+0.57(+5.13%)
Jun 23, 2017
11.00
11.23
10.68
11.12
3,364,644
+0.12(+1.09%)
Jun 22, 2017
10.57
11.25
10.53
11.00
338,843
+0.36(+3.38%)
Jun 21, 2017
10.70
11.09
10.51
10.64
567,114
-0.05(-0.47%)
Jun 20, 2017
10.85
10.87
10.39
10.69
134,916
-0.16(-1.47%)
Jun 19, 2017
10.75
10.97
10.61
10.85
135,562
+0.22(+2.07%)
Jun 16, 2017
10.86
10.90
10.61
10.63
117,627
-0.21(-1.94%)
Jun 15, 2017
10.65
10.94
9.970
10.84
91,477
+0.02(+0.18%)
Jun 14, 2017
10.90
10.98
10.67
10.82
125,158
-0.03(-0.28%)
Jun 13, 2017
10.48
10.95
10.33
10.85
140,287
+0.41(+3.93%)
Jun 12, 2017
10.99
10.99
10.36
10.44
171,279
-0.48(-4.40%)
Jun 09, 2017
10.11
10.99
10.09
10.92
283,915
+0.81(+8.01%)
Jun 08, 2017
10.04
10.19
9.950
10.11
91,749
+0.06(+0.60%)
Jun 07, 2017
10.20
10.20
9.975
10.05
81,650
-0.09(-0.89%)
Jun 06, 2017
10.20
10.32
10.07
10.14
138,407
-0.06(-0.59%)
Jun 05, 2017
10.52
10.53
10.17
10.20
134,815
-0.30(-2.86%)
Jun 02, 2017
10.20
10.56
10.16
10.50
193,902
+0.30(+2.94%)
Jun 01, 2017
10.19
10.25
10.09
10.20
72,334
+0.02(+0.20%)
May 31, 2017
10.27
10.41
10.02
10.18
61,499
-0.09(-0.88%)
May 30, 2017
10.21
10.44
10.11
10.27
140,465
+0.06(+0.59%)
May 26, 2017
10.31
10.31
9.910
10.21
141,246
-0.11(-1.07%)
May 25, 2017
10.19
10.35
9.860
10.32
222,932
+0.14(+1.38%)
May 24, 2017
10.00
10.21
9.830
10.18
230,303
+0.18(+1.80%)
May 23, 2017
9.940
10.05
9.890
10.00
92,091
+0.08(+0.81%)
May 22, 2017
10.28
10.29
9.870
9.920
170,297
-0.38(-3.69%)
May 19, 2017
10.31
10.44
10.08
10.30
182,089
-0.04(-0.39%)
May 18, 2017
10.31
10.56
10.24
10.34
90,034
-0.03(-0.29%)
May 17, 2017
10.77
10.77
10.32
10.37
219,111
-0.50(-4.60%)
May 16, 2017
10.89
10.95
10.52
10.87
124,311
-0.05(-0.46%)
May 15, 2017
10.99
11.10
10.87
10.92
157,090
+0.00(+0.00%)
May 12, 2017
10.95
11.19
10.80
10.92
169,254
-0.03(-0.27%)
May 11, 2017
10.89
11.05
10.82
10.95
135,961
+0.05(+0.46%)
May 10, 2017
10.91
11.10
10.86
10.90
191,786
-0.06(-0.55%)
May 09, 2017
11.00
11.09
10.60
10.96
121,674
-0.04(-0.36%)
May 08, 2017
10.79
11.30
10.76
11.00
243,193
+0.27(+2.52%)
May 05, 2017
10.15
10.80
10.14
10.73
163,577
+0.56(+5.51%)
May 04, 2017
10.35
10.52
10.07
10.17
107,003
-0.07(-0.68%)
May 03, 2017
10.07
10.90
10.05
10.24
309,373
+0.38(+3.85%)
May 02, 2017
9.590
9.880
9.510
9.860
132,576
+0.31(+3.25%)
May 01, 2017
9.520
9.630
9.260
9.550
63,779
+0.04(+0.42%)
Apr 28, 2017
9.800
9.950
9.260
9.510
127,520
-0.34(-3.45%)
Apr 27, 2017
9.450
9.910
9.320
9.850
151,689
+0.35(+3.68%)
Apr 26, 2017
9.190
9.570
9.190
9.500
131,566
+0.29(+3.15%)
Apr 25, 2017
9.000
9.290
9.000
9.210
108,470
+0.21(+2.33%)
Apr 24, 2017
9.040
9.585
8.840
9.000
60,324
+0.01(+0.11%)
Apr 21, 2017
9.010
9.040
8.890
8.990
142,575
-0.02(-0.22%)
Apr 20, 2017
8.890
9.050
8.880
9.010
47,537
+0.18(+2.04%)
Apr 19, 2017
8.910
8.970
8.606
8.830
97,443
-0.10(-1.12%)
Apr 18, 2017
8.990
9.050
8.870
8.930
142,536
-0.08(-0.89%)
Apr 17, 2017
8.970
9.050
8.850
9.010
80,118
+0.04(+0.45%)
Apr 13, 2017
9.100
9.100
8.850
8.970
127,287
-0.12(-1.32%)
Apr 12, 2017
9.000
9.180
8.820
9.090
62,151
+0.08(+0.89%)
Apr 11, 2017
8.700
9.191
8.700
9.010
170,845
+0.28(+3.21%)
Apr 10, 2017
8.900
9.000
8.730
8.730
152,019
-0.15(-1.69%)
Apr 07, 2017
8.600
8.920
8.600
8.880
166,613
+0.24(+2.78%)
Apr 06, 2017
8.700
8.800
8.560
8.640
150,217
-0.04(-0.46%)
Apr 05, 2017
8.720
9.108
8.540
8.680
158,219
-0.20(-2.25%)
Apr 04, 2017
8.900
9.180
8.840
8.880
195,673
+0.00(+0.00%)
Apr 03, 2017
9.250
9.250
8.820
8.880
102,166
-0.37(-4.00%)
Mar 31, 2017
9.130
9.295
9.052
9.250
71,048
+0.12(+1.31%)
Mar 30, 2017
9.200
9.350
9.110
9.130
107,763
-0.06(-0.65%)
Mar 29, 2017
9.180
9.300
9.130
9.190
65,749
-0.05(-0.54%)
Mar 28, 2017
9.290
9.420
9.190
9.240
115,160
-0.14(-1.49%)
Mar 27, 2017
9.290
9.575
9.180
9.380
93,465
-0.26(-2.70%)
Mar 24, 2017
9.260
9.820
9.250
9.640
140,771
+0.39(+4.22%)
Mar 23, 2017
9.190
9.360
9.140
9.250
53,911
+0.06(+0.65%)
Mar 22, 2017
9.430
9.610
9.150
9.190
106,497
-0.33(-3.47%)
Mar 21, 2017
9.710
9.870
9.480
9.520
113,960
-0.19(-1.96%)
Mar 20, 2017
9.630
9.920
9.570
9.710
154,029
+0.06(+0.62%)
Mar 17, 2017
9.850
9.960
9.600
9.650
190,685
-0.28(-2.82%)
Mar 16, 2017
9.660
9.960
9.660
9.930
122,219
+0.27(+2.80%)
Mar 15, 2017
9.670
9.850
9.630
9.660
112,286
-0.01(-0.10%)
Mar 14, 2017
9.850
9.850
9.650
9.670
67,220
-0.24(-2.42%)
Mar 13, 2017
9.900
10.06
9.810
9.910
119,695
-0.01(-0.10%)
Mar 10, 2017
9.570
10.15
9.570
9.920
155,848
+0.49(+5.20%)
Mar 09, 2017
8.500
10.92
8.420
9.430
545,707
+0.24(+2.61%)
Mar 08, 2017
9.060
9.240
9.000
9.190
160,452
+0.19(+2.11%)
Mar 07, 2017
9.000
9.220
8.930
9.000
87,554
+0.01(+0.11%)
Mar 06, 2017
9.150
9.380
8.900
8.990
126,438
-0.23(-2.49%)
Mar 03, 2017
9.440
9.600
9.160
9.220
92,754
-0.20(-2.12%)
Mar 02, 2017
9.290
9.490
9.210
9.420
116,070
+0.15(+1.62%)
Mar 01, 2017
9.150
9.430
9.150
9.270
137,623
+0.28(+3.11%)
Feb 28, 2017
9.330
9.600
8.900
8.990
115,625
-0.36(-3.85%)
Feb 27, 2017
9.440
9.620
9.320
9.350
141,948
+0.03(+0.32%)
Feb 24, 2017
9.180
9.415
9.180
9.320
144,494
+0.00(+0.00%)
Feb 23, 2017
9.690
9.780
9.150
9.320
119,487
-0.37(-3.82%)
Feb 22, 2017
9.530
9.750
9.420
9.690
133,834
+0.15(+1.57%)
Feb 21, 2017
9.520
9.700
9.480
9.540
251,052
-0.01(-0.10%)
Feb 17, 2017
9.550
9.550
9.550
0
+0.07(+0.74%)
Feb 16, 2017
9.400
9.530
9.200
9.480
129,892
+0.11(+1.17%)
Feb 15, 2017
9.100
9.500
9.100
9.370
163,481
+0.21(+2.29%)
Feb 14, 2017
9.030
9.230
8.950
9.160
173,832
+0.14(+1.55%)
Feb 13, 2017
8.950
9.137
8.870
9.020
142,401
+0.22(+2.50%)
Feb 10, 2017
8.580
8.930
8.470
8.800
157,976
+0.32(+3.77%)
Feb 09, 2017
8.300
9.020
7.750
8.480
901,974
-0.95(-10.07%)
Feb 08, 2017
9.540
9.584
9.240
9.430
155,362
-0.11(-1.15%)
Feb 07, 2017
9.250
9.680
9.150
9.540
657,144
+0.49(+5.41%)
Feb 06, 2017
9.180
9.200
9.050
9.050
85,663
-0.11(-1.20%)
Feb 03, 2017
9.180
9.240
9.080
9.160
143,099
+0.10(+1.10%)
Feb 02, 2017
8.990
9.170
8.950
9.060
103,669
+0.07(+0.78%)
Feb 01, 2017
9.220
9.330
8.910
8.990
97,467
-0.17(-1.86%)
Jan 31, 2017
9.000
9.220
9.000
9.160
70,358
+0.17(+1.89%)
Jan 30, 2017
9.200
9.258
8.672
8.990
108,564
-0.20(-2.18%)
Jan 27, 2017
9.240
9.300
9.040
9.190
148,708
+0.00(+0.00%)
Jan 26, 2017
9.300
9.350
9.050
9.190
255,147
-0.10(-1.08%)
Jan 25, 2017
8.930
9.480
8.930
9.290
441,587
+0.46(+5.21%)
Jan 24, 2017
8.620
8.870
8.620
8.830
153,059
+0.22(+2.56%)
Jan 23, 2017
8.600
8.700
8.530
8.610
62,021
+0.04(+0.47%)
Jan 20, 2017
8.694
8.940
8.470
8.570
117,504
-0.14(-1.61%)
Jan 19, 2017
8.650
8.865
8.624
8.710
67,095
+0.06(+0.69%)
Jan 18, 2017
8.680
9.000
8.640
8.650
60,630
+0.00(+0.00%)
Jan 17, 2017
8.600
8.760
8.540
8.650
57,373
+0.01(+0.12%)
Jan 13, 2017
8.640
8.640
8.640
0
+0.10(+1.17%)
Jan 12, 2017
8.790
8.820
8.400
8.540
69,214
-0.30(-3.39%)
Jan 11, 2017
8.430
9.049
8.430
8.840
237,349
+0.43(+5.11%)
Jan 10, 2017
8.100
8.470
7.990
8.410
315,437
+0.43(+5.39%)
Jan 09, 2017
8.350
8.350
7.980
7.980
182,321
-0.37(-4.43%)
Jan 06, 2017
8.370
8.410
8.285
8.350
126,494
-0.04(-0.48%)
Jan 05, 2017
8.430
8.430
8.350
8.390
72,633
-0.02(-0.24%)
Jan 04, 2017
8.430
8.470
8.320
8.410
146,337
+0.04(+0.48%)
Jan 03, 2017
8.490
8.550
8.280
8.370
168,959
-0.09(-1.06%)
Dec 30, 2016
8.460
8.460
8.460
0
+0.05(+0.59%)
Dec 29, 2016
8.680
8.710
8.370
8.410
80,674
-0.17(-1.98%)
Dec 28, 2016
8.690
8.760
8.570
8.580
143,943
-0.13(-1.49%)
Dec 27, 2016
8.720
8.860
8.630
8.710
64,174
-0.03(-0.34%)
Dec 23, 2016
8.740
8.740
8.740
0
+0.02(+0.23%)
Dec 22, 2016
8.500
8.850
8.370
8.720
155,522
+0.22(+2.59%)
Dec 21, 2016
8.800
8.890
8.500
8.500
88,937
-0.34(-3.85%)
Dec 20, 2016
8.810
9.130
8.500
8.840
249,739
+0.39(+4.62%)
Dec 19, 2016
8.380
8.580
8.350
8.450
125,271
+0.06(+0.72%)
Dec 16, 2016
8.350
8.430
8.260
8.390
161,120
+0.04(+0.48%)
Dec 15, 2016
8.360
8.670
8.310
8.350
110,606
-0.05(-0.60%)
Dec 14, 2016
8.320
8.440
8.290
8.400
112,062
+0.02(+0.24%)
Dec 13, 2016
8.420
8.530
8.330
8.380
292,011
-0.10(-1.18%)
Dec 12, 2016
8.330
8.520
8.290
8.480
135,011
+0.13(+1.56%)
Dec 09, 2016
8.630
8.780
8.340
8.350
270,937
-0.24(-2.79%)
Dec 08, 2016
8.930
9.380
8.540
8.590
350,192
-0.40(-4.45%)
Dec 07, 2016
8.630
9.050
8.630
8.990
184,302
+0.36(+4.17%)
Dec 06, 2016
8.600
8.680
8.379
8.630
173,338
-0.06(-0.69%)
Dec 05, 2016
8.240
8.860
8.110
8.690
239,931
+0.43(+5.21%)
Dec 02, 2016
8.530
8.710
8.100
8.260
120,214
-0.20(-2.36%)
Dec 01, 2016
8.340
8.580
8.250
8.460
197,548
+0.17(+2.05%)
Nov 30, 2016
8.700
8.750
8.250
8.290
192,211
-0.31(-3.60%)
Nov 29, 2016
8.530
8.790
8.460
8.600
213,377
+0.10(+1.18%)
Nov 28, 2016
8.160
8.700
8.120
8.500
456,664
+0.35(+4.29%)
Nov 25, 2016
7.900
8.160
7.864
8.150
296,999
+0.24(+3.03%)
Nov 23, 2016
7.910
7.910
7.910
0
-0.04(-0.50%)
Nov 22, 2016
8.040
8.080
7.910
7.950
136,036
-0.05(-0.62%)
Nov 21, 2016
7.880
8.140
7.880
8.000
232,812
+0.09(+1.14%)
Nov 18, 2016
7.910
7.950
7.800
7.910
115,541
-0.03(-0.38%)
Nov 17, 2016
7.820
8.070
7.805
7.940
164,440
+0.07(+0.89%)
Nov 16, 2016
7.880
7.960
7.800
7.870
162,093
-0.07(-0.88%)
Nov 15, 2016
7.760
7.970
7.600
7.940
243,130
+0.18(+2.32%)
Nov 14, 2016
7.700
7.830
7.622
7.760
206,009
+0.12(+1.57%)
Nov 11, 2016
7.280
7.650
7.280
7.640
154,409
+0.36(+4.95%)
Nov 10, 2016
7.190
7.385
7.000
7.280
304,847
+0.17(+2.39%)
Nov 09, 2016
6.590
7.200
6.590
7.110
285,643
+0.53(+8.05%)
Nov 08, 2016
6.650
6.710
6.570
6.580
128,215
-0.13(-1.94%)
Nov 07, 2016
6.870
6.950
6.670
6.710
160,505
-0.17(-2.47%)
Nov 04, 2016
6.580
6.920
6.500
6.880
263,173
+0.27(+4.08%)
Nov 03, 2016
6.540
6.680
6.400
6.610
164,597
+0.05(+0.76%)
Nov 02, 2016
6.270
6.580
6.130
6.560
267,216
+0.14(+2.18%)
Nov 01, 2016
6.270
6.690
6.150
6.420
779,128
-0.86(-11.81%)
Oct 31, 2016
7.550
7.550
7.260
7.280
250,391
-0.36(-4.71%)
Oct 28, 2016
7.660
7.750
7.503
7.640
134,211
-0.04(-0.52%)
Oct 27, 2016
7.630
7.770
7.510
7.680
99,055
+0.02(+0.26%)
Oct 26, 2016
7.650
7.730
7.460
7.660
140,748
-0.08(-1.03%)
Oct 25, 2016
7.850
7.850
7.640
7.740
140,239
-0.05(-0.64%)
Oct 24, 2016
7.780
7.930
7.750
7.790
107,380
-0.03(-0.38%)
Oct 21, 2016
7.770
7.850
7.520
7.820
146,994
+0.06(+0.77%)
Oct 20, 2016
7.740
7.860
7.700
7.760
134,384
-0.05(-0.64%)
Oct 19, 2016
7.800
7.950
7.770
7.810
143,159
+0.00(+0.00%)
Oct 18, 2016
7.750
7.860
7.640
7.810
141,123
+0.04(+0.51%)
Oct 17, 2016
8.100
8.130
7.300
7.770
460,137
-0.61(-7.28%)
Oct 14, 2016
8.290
8.430
8.230
8.380
210,878
+0.11(+1.33%)
Oct 13, 2016
8.110
8.300
8.010
8.270
114,960
+0.05(+0.61%)
Oct 12, 2016
8.170
8.600
8.160
8.220
143,186
+0.09(+1.11%)
Oct 11, 2016
8.520
8.580
8.090
8.130
229,066
-0.21(-2.52%)
Oct 10, 2016
8.100
8.400
8.010
8.340
298,144
+0.24(+2.96%)
Oct 07, 2016
8.210
8.250
8.008
8.100
136,983
-0.06(-0.74%)
Oct 06, 2016
8.000
8.170
7.910
8.160
176,689
+0.17(+2.13%)
Oct 05, 2016
7.900
8.100
7.820
7.990
165,163
+0.14(+1.78%)
Oct 04, 2016
7.940
7.940
7.700
7.850
236,888
-0.05(-0.63%)
Oct 03, 2016
7.810
7.940
7.740
7.900
181,189
+0.16(+2.07%)
Sep 30, 2016
7.740
7.810
7.520
7.740
123,934
+0.09(+1.18%)
Sep 29, 2016
7.900
7.980
7.620
7.650
176,447
-0.17(-2.17%)
Sep 28, 2016
7.550
7.830
7.510
7.820
247,465
+0.33(+4.41%)
Sep 27, 2016
7.570
7.720
7.420
7.490
188,900
-0.01(-0.13%)
Sep 26, 2016
7.410
7.660
7.225
7.500
341,414
+0.20(+2.74%)
Sep 23, 2016
7.350
7.620
7.280
7.300
253,737
-0.02(-0.27%)
Sep 22, 2016
7.000
7.320
6.910
7.320
186,987
+0.33(+4.72%)
Sep 21, 2016
6.870
7.050
6.720
6.990
233,406
+0.10(+1.45%)
Sep 20, 2016
7.160
7.200
6.890
6.890
149,375
-0.21(-2.96%)
Sep 19, 2016
7.180
7.430
7.050
7.100
214,800
+0.02(+0.28%)
Sep 16, 2016
7.180
7.339
7.060
7.080
155,212
-0.09(-1.26%)
Sep 15, 2016
6.900
7.340
6.900
7.170
179,712
+0.23(+3.31%)
Sep 14, 2016
6.960
7.000
6.890
6.940
75,098
-0.01(-0.14%)
Sep 13, 2016
6.960
7.030
6.860
6.950
150,847
+0.03(+0.43%)
Sep 12, 2016
6.980
7.030
6.830
6.920
224,828
+0.23(+3.44%)
Sep 09, 2016
6.920
7.070
6.580
6.690
414,945
-0.21(-3.04%)
Sep 08, 2016
6.640
6.959
6.640
6.900
430,464
+0.31(+4.70%)
Sep 07, 2016
6.670
6.800
6.560
6.590
107,683
-0.11(-1.64%)
Sep 06, 2016
6.790
6.800
6.400
6.700
159,051
-0.04(-0.59%)
Sep 02, 2016
6.490
6.740
6.740
6.740
63,600
+0.23(+3.53%)
Sep 01, 2016
6.430
6.550
6.280
6.510
43,543
+0.06(+0.93%)
Aug 31, 2016
6.430
6.530
6.330
6.450
30,217
-0.02(-0.31%)
Aug 30, 2016
6.500
6.560
6.420
6.470
46,206
+0.00(+0.00%)
Aug 29, 2016
6.450
6.560
6.450
6.470
49,096
-0.02(-0.31%)
Aug 26, 2016
6.450
6.590
6.450
6.490
45,765
+0.00(+0.00%)
Aug 25, 2016
6.550
6.550
6.470
6.490
26,875
-0.01(-0.15%)
Aug 24, 2016
6.350
6.700
6.320
6.500
33,027
+0.00(+0.00%)
Aug 23, 2016
6.580
6.710
6.450
6.500
79,182
+0.00(+0.00%)
Aug 22, 2016
6.650
6.650
6.309
6.500
93,238
-0.09(-1.37%)
Aug 19, 2016
6.660
6.860
6.500
6.590
143,414
-0.03(-0.45%)
Aug 18, 2016
6.570
6.640
6.520
6.620
89,589
+0.10(+1.53%)
Aug 17, 2016
6.530
6.720
6.450
6.520
74,209
+0.08(+1.24%)
Aug 16, 2016
6.270
6.490
6.240
6.440
173,115
+0.21(+3.37%)
Aug 15, 2016
6.210
6.490
6.210
6.230
160,730
+0.04(+0.65%)
Aug 12, 2016
6.160
6.250
6.060
6.190
36,367
+0.00(+0.00%)
Aug 11, 2016
6.210
6.280
6.145
6.190
78,257
+0.04(+0.65%)
Aug 10, 2016
6.080
6.230
6.010
6.150
58,297
+0.00(+0.00%)
Aug 09, 2016
6.230
6.230
6.040
6.150
25,354
+0.02(+0.33%)
Aug 08, 2016
6.230
6.260
6.090
6.130
102,818
-0.05(-0.81%)
Aug 05, 2016
5.990
6.305
5.990
6.180
88,826
+0.20(+3.34%)
Aug 04, 2016
5.900
6.040
5.900
5.980
65,676
+0.11(+1.87%)
Aug 03, 2016
5.840
5.940
5.810
5.870
41,025
-0.03(-0.51%)
Aug 02, 2016
5.990
6.000
5.770
5.900
154,558
-0.03(-0.51%)
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.