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
Rocky Brands Inc
(NQ:
RCKY
)
36.71
-0.44 (-1.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2016
9.154
9.512
9.071
9.129
64,545
-0.74(-7.50%)
Jul 28, 2016
10.03
10.07
9.711
9.869
46,499
-0.17(-1.74%)
Jul 27, 2016
10.46
10.46
9.986
10.04
28,984
-0.34(-3.29%)
Jul 26, 2016
10.49
10.54
10.39
10.39
9,614
-0.07(-0.72%)
Jul 25, 2016
10.39
10.55
10.39
10.46
14,777
+0.00(+0.00%)
Jul 22, 2016
10.45
10.52
10.41
10.46
15,534
-0.03(-0.24%)
Jul 21, 2016
10.40
10.51
10.40
10.49
9,510
+0.13(+1.28%)
Jul 20, 2016
10.34
10.39
10.27
10.35
12,973
+0.02(+0.17%)
Jul 19, 2016
10.25
10.38
10.25
10.34
9,236
+0.03(+0.24%)
Jul 18, 2016
10.17
10.34
10.17
10.31
18,788
+0.09(+0.90%)
Jul 15, 2016
10.24
10.34
10.22
10.22
20,607
+0.03(+0.33%)
Jul 14, 2016
9.903
10.34
9.861
10.19
54,887
+0.33(+3.38%)
Jul 13, 2016
9.512
9.894
9.512
9.853
42,893
+0.27(+2.87%)
Jul 12, 2016
9.437
9.603
9.424
9.578
51,472
+0.14(+1.50%)
Jul 11, 2016
9.378
9.478
9.320
9.437
13,022
+0.02(+0.27%)
Jul 08, 2016
9.370
9.487
9.262
9.412
48,169
+0.09(+0.98%)
Jul 07, 2016
9.445
9.478
9.362
9.320
23,973
-0.30(-3.11%)
Jul 05, 2016
9.495
9.636
9.445
9.620
19,725
+0.07(+0.70%)
Jul 01, 2016
9.503
9.553
9.553
9.553
27,999
+0.05(+0.53%)
Jun 30, 2016
9.462
9.528
9.428
9.503
19,818
+0.02(+0.26%)
Jun 29, 2016
9.578
9.611
9.470
9.478
53,146
-0.05(-0.52%)
Jun 28, 2016
9.506
9.570
9.395
9.528
12,156
+0.07(+0.70%)
Jun 27, 2016
9.420
9.553
9.345
9.462
47,539
-0.07(-0.79%)
Jun 24, 2016
9.570
9.611
9.395
9.537
26,016
-0.12(-1.29%)
Jun 23, 2016
9.778
9.853
9.578
9.661
13,612
-0.02(-0.17%)
Jun 22, 2016
9.667
9.683
9.603
9.678
7,416
+0.02(+0.26%)
Jun 21, 2016
9.616
9.711
9.616
9.653
7,920
-0.04(-0.43%)
Jun 20, 2016
9.628
9.886
9.620
9.695
31,349
+0.12(+1.22%)
Jun 17, 2016
9.461
9.711
9.461
9.578
25,201
+0.14(+1.50%)
Jun 16, 2016
9.229
9.478
9.229
9.437
24,252
+0.00(+0.00%)
Jun 15, 2016
9.362
9.478
9.328
9.437
36,929
+0.15(+1.61%)
Jun 14, 2016
9.420
9.445
9.162
9.287
40,511
-0.10(-1.06%)
Jun 13, 2016
9.491
9.550
9.337
9.387
48,210
-0.18(-1.91%)
Jun 10, 2016
9.553
9.611
9.487
9.570
17,880
-0.01(-0.09%)
Jun 09, 2016
9.412
9.653
9.412
9.578
32,391
+0.06(+0.61%)
Jun 08, 2016
9.611
9.611
9.323
9.520
75,318
-0.06(-0.61%)
Jun 07, 2016
9.528
9.703
9.403
9.578
18,616
+0.04(+0.44%)
Jun 06, 2016
9.537
9.645
9.520
9.537
58,523
-0.03(-0.35%)
Jun 03, 2016
9.487
9.620
9.487
9.570
35,957
+0.07(+0.79%)
Jun 02, 2016
9.487
9.528
9.453
9.495
29,859
+0.02(+0.26%)
Jun 01, 2016
9.487
9.561
9.353
9.470
32,251
-0.02(-0.18%)
May 31, 2016
9.453
9.520
9.270
9.487
16,040
+0.02(+0.18%)
May 27, 2016
9.353
9.470
9.470
9.470
10,094
+0.12(+1.25%)
May 26, 2016
9.353
9.471
9.328
9.353
23,753
+0.05(+0.54%)
May 25, 2016
9.221
9.353
9.221
9.304
24,596
+0.08(+0.89%)
May 24, 2016
8.999
9.279
8.999
9.221
24,946
+0.23(+2.57%)
May 23, 2016
8.941
9.256
8.834
8.990
59,849
+0.00(+0.00%)
May 20, 2016
8.817
9.221
8.817
8.990
26,628
+0.10(+1.11%)
May 19, 2016
8.957
9.023
8.842
8.892
50,536
-0.07(-0.83%)
May 18, 2016
9.328
9.328
8.908
8.966
60,124
-0.37(-3.97%)
May 17, 2016
9.767
9.767
9.225
9.336
70,619
-0.21(-2.16%)
May 16, 2016
9.757
9.856
9.493
9.543
38,457
-0.27(-2.77%)
May 13, 2016
9.692
9.955
9.641
9.814
21,444
-0.03(-0.33%)
May 12, 2016
9.617
9.922
9.617
9.847
41,378
+0.20(+2.05%)
May 11, 2016
9.773
9.773
9.559
9.650
43,202
-0.15(-1.51%)
May 10, 2016
9.790
9.971
9.757
9.798
38,062
-0.05(-0.50%)
May 09, 2016
9.732
9.963
9.394
9.847
34,076
+0.08(+0.84%)
May 06, 2016
9.650
9.798
9.460
9.765
45,379
+0.13(+1.37%)
May 05, 2016
9.955
9.955
9.592
9.633
100,802
-0.23(-2.34%)
May 04, 2016
9.955
9.996
9.814
9.864
21,868
-0.15(-1.48%)
May 03, 2016
10.04
10.12
9.913
10.01
40,457
-0.01(-0.08%)
May 02, 2016
9.922
10.13
9.889
10.02
41,107
+0.09(+0.91%)
Apr 29, 2016
10.19
10.21
9.798
9.930
65,965
-0.32(-3.14%)
Apr 28, 2016
9.938
10.42
9.936
10.25
39,439
+0.30(+2.98%)
Apr 27, 2016
10.05
10.82
9.856
9.955
120,431
-0.12(-1.15%)
Apr 26, 2016
9.724
10.18
9.724
10.07
87,571
+0.28(+2.86%)
Apr 25, 2016
9.551
10.06
9.526
9.790
57,977
+0.22(+2.33%)
Apr 22, 2016
10.51
10.59
9.312
9.567
327,476
-1.57(-14.13%)
Apr 21, 2016
10.87
11.27
10.82
11.14
33,175
+0.32(+2.97%)
Apr 20, 2016
10.87
11.08
10.80
10.82
28,072
+0.07(+0.61%)
Apr 19, 2016
10.98
11.28
10.75
10.75
20,925
-0.11(-0.99%)
Apr 18, 2016
11.18
11.31
10.71
10.86
65,585
-0.32(-2.87%)
Apr 15, 2016
11.26
11.50
11.18
11.18
27,498
-0.03(-0.29%)
Apr 14, 2016
11.11
11.34
11.10
11.22
21,647
+0.15(+1.34%)
Apr 13, 2016
11.05
11.11
10.98
11.07
34,047
+0.07(+0.60%)
Apr 12, 2016
10.75
11.01
10.69
11.00
18,047
+0.23(+2.14%)
Apr 11, 2016
10.68
10.84
10.64
10.77
12,916
+0.17(+1.63%)
Apr 08, 2016
10.71
10.75
10.53
10.60
31,783
-0.08(-0.77%)
Apr 07, 2016
10.47
10.87
10.40
10.68
31,715
+0.17(+1.65%)
Apr 06, 2016
10.46
10.55
10.36
10.51
28,419
-0.02(-0.16%)
Apr 05, 2016
10.50
10.53
10.33
10.52
27,771
+0.01(+0.08%)
Apr 04, 2016
10.66
10.67
10.47
10.51
19,709
-0.07(-0.70%)
Apr 01, 2016
10.51
10.67
10.47
10.59
34,238
+0.09(+0.86%)
Mar 31, 2016
10.70
10.94
10.47
10.50
92,065
-0.12(-1.09%)
Mar 30, 2016
10.59
11.01
10.49
10.61
31,076
+0.06(+0.55%)
Mar 29, 2016
10.42
10.61
10.33
10.56
24,216
+0.21(+1.99%)
Mar 28, 2016
10.42
10.63
10.30
10.35
36,274
-0.07(-0.63%)
Mar 24, 2016
10.31
10.42
10.42
10.42
16,746
-0.01(-0.08%)
Mar 23, 2016
11.05
11.05
10.31
10.42
29,390
-0.42(-3.88%)
Mar 22, 2016
10.94
10.98
10.59
10.84
35,707
-0.24(-2.16%)
Mar 21, 2016
10.52
11.17
10.52
11.08
23,155
+0.04(+0.37%)
Mar 18, 2016
10.66
11.12
10.63
11.04
57,881
+0.34(+3.16%)
Mar 17, 2016
10.38
10.78
10.25
10.70
33,002
+0.34(+3.26%)
Mar 16, 2016
10.37
10.49
10.12
10.37
45,021
+0.05(+0.48%)
Mar 15, 2016
10.62
10.80
10.25
10.32
23,350
-0.33(-3.10%)
Mar 14, 2016
10.82
10.82
10.53
10.65
13,064
-0.13(-1.22%)
Mar 11, 2016
10.42
10.92
10.42
10.78
26,726
+0.50(+4.85%)
Mar 10, 2016
10.35
10.35
10.05
10.28
25,093
+0.04(+0.36%)
Mar 09, 2016
10.47
10.58
10.17
10.24
22,367
-0.42(-3.94%)
Mar 08, 2016
10.76
10.92
10.63
10.66
34,337
-0.19(-1.75%)
Mar 07, 2016
10.30
10.86
10.30
10.85
54,313
+0.40(+3.86%)
Mar 04, 2016
10.30
10.46
10.21
10.45
38,782
+0.12(+1.12%)
Mar 03, 2016
10.12
10.37
9.938
10.33
37,981
+0.34(+3.38%)
Mar 02, 2016
9.617
10.45
9.485
9.996
74,871
+0.64(+6.87%)
Mar 01, 2016
9.427
9.575
9.229
9.353
41,876
-0.13(-1.39%)
Feb 29, 2016
9.163
9.584
9.056
9.485
34,723
+0.38(+4.16%)
Feb 26, 2016
9.328
9.328
9.065
9.106
17,346
-0.07(-0.72%)
Feb 25, 2016
8.957
9.205
8.957
9.172
23,403
+0.26(+2.96%)
Feb 24, 2016
8.655
8.919
8.655
8.908
57,337
+0.15(+1.68%)
Feb 23, 2016
8.704
8.875
8.655
8.761
36,795
-0.05(-0.56%)
Feb 22, 2016
8.973
8.973
8.708
8.810
74,557
-0.16(-1.82%)
Feb 19, 2016
9.218
9.267
8.884
8.973
32,071
-0.27(-2.91%)
Feb 18, 2016
9.414
9.455
9.185
9.242
26,877
-0.30(-3.16%)
Feb 17, 2016
8.533
9.569
8.533
9.544
63,613
+1.03(+12.07%)
Feb 16, 2016
8.247
8.556
8.247
8.516
19,011
+0.30(+3.67%)
Feb 12, 2016
8.247
8.215
8.215
8.215
74,900
-0.46(-5.36%)
Feb 11, 2016
8.669
8.786
8.378
8.680
37,841
-0.07(-0.84%)
Feb 10, 2016
8.598
8.777
8.565
8.753
21,218
+0.14(+1.61%)
Feb 09, 2016
8.557
8.720
8.541
8.614
30,152
-0.01(-0.09%)
Feb 08, 2016
8.981
8.981
8.516
8.622
22,174
-0.42(-4.60%)
Feb 05, 2016
8.916
9.039
8.859
9.039
17,066
+0.11(+1.19%)
Feb 04, 2016
8.851
8.949
8.631
8.932
16,013
+0.14(+1.58%)
Feb 03, 2016
9.153
9.153
8.786
8.794
16,908
-0.33(-3.58%)
Feb 02, 2016
9.006
9.158
8.941
9.120
27,149
+0.07(+0.72%)
Feb 01, 2016
8.916
9.063
8.867
9.055
38,476
+0.17(+1.93%)
Jan 29, 2016
8.288
8.981
8.288
8.884
70,704
+0.61(+7.40%)
Jan 28, 2016
8.353
8.402
8.206
8.272
23,749
+0.02(+0.30%)
Jan 27, 2016
8.329
8.476
8.239
8.247
22,283
-0.15(-1.75%)
Jan 26, 2016
8.525
8.525
8.329
8.394
46,416
-0.09(-1.06%)
Jan 25, 2016
8.353
8.574
8.353
8.484
34,739
+0.03(+0.39%)
Jan 22, 2016
8.280
8.521
8.247
8.451
58,049
+0.00(+0.00%)
Jan 21, 2016
8.435
8.647
8.435
8.451
58,091
+0.02(+0.29%)
Jan 20, 2016
8.133
8.589
8.133
8.427
60,171
+0.18(+2.18%)
Jan 19, 2016
8.565
8.598
8.035
8.247
46,068
-0.23(-2.70%)
Jan 15, 2016
8.321
8.476
8.476
8.476
46,950
-0.07(-0.86%)
Jan 14, 2016
8.215
8.565
8.198
8.549
54,120
+0.33(+4.07%)
Jan 13, 2016
8.386
8.410
8.198
8.215
29,309
-0.13(-1.56%)
Jan 12, 2016
8.525
8.590
8.255
8.345
29,468
-0.05(-0.58%)
Jan 11, 2016
8.443
8.700
8.231
8.394
39,644
+0.06(+0.68%)
Jan 08, 2016
8.419
8.484
8.239
8.337
48,972
+0.08(+0.99%)
Jan 07, 2016
8.590
8.614
8.198
8.255
97,788
-0.42(-4.89%)
Jan 06, 2016
8.932
9.014
8.647
8.680
66,768
-0.30(-3.36%)
Jan 05, 2016
9.340
9.340
8.973
8.981
35,892
-0.28(-3.00%)
Jan 04, 2016
9.406
9.406
8.973
9.259
52,170
-0.17(-1.82%)
Dec 31, 2015
9.300
9.430
9.430
9.430
20,594
+0.16(+1.76%)
Dec 30, 2015
9.536
9.577
9.218
9.267
40,008
-0.25(-2.66%)
Dec 29, 2015
9.495
9.740
9.275
9.520
30,677
+0.11(+1.21%)
Dec 28, 2015
9.544
9.544
9.234
9.406
29,236
-0.12(-1.28%)
Dec 24, 2015
9.593
9.528
9.528
9.528
18,755
+0.04(+0.43%)
Dec 23, 2015
9.503
9.752
9.463
9.487
36,087
+0.00(+0.00%)
Dec 22, 2015
9.422
9.605
9.251
9.487
40,985
+0.18(+1.93%)
Dec 21, 2015
9.234
9.471
9.153
9.308
34,841
+0.10(+1.06%)
Dec 18, 2015
9.512
9.593
9.185
9.210
93,642
-0.40(-4.16%)
Dec 17, 2015
9.016
9.742
9.014
9.610
110,109
+0.60(+6.61%)
Dec 16, 2015
8.582
9.112
8.582
9.014
42,379
+0.43(+5.04%)
Dec 15, 2015
8.394
8.696
8.321
8.582
47,285
+0.31(+3.75%)
Dec 14, 2015
9.030
9.030
8.239
8.272
171,267
-0.70(-7.82%)
Dec 11, 2015
8.794
9.055
8.745
8.973
63,601
+0.11(+1.29%)
Dec 10, 2015
9.120
9.210
8.574
8.859
61,706
-0.24(-2.69%)
Dec 09, 2015
8.533
9.136
8.533
9.104
56,595
+0.61(+7.20%)
Dec 08, 2015
8.451
8.729
8.247
8.492
99,019
-0.15(-1.79%)
Dec 07, 2015
8.745
8.745
8.370
8.647
60,116
-0.07(-0.75%)
Dec 04, 2015
8.655
8.818
8.223
8.712
71,360
+0.13(+1.52%)
Dec 03, 2015
9.006
9.006
8.476
8.582
95,774
-0.38(-4.28%)
Dec 02, 2015
9.047
9.185
8.688
8.965
172,157
-0.15(-1.70%)
Dec 01, 2015
9.267
9.267
9.055
9.120
40,843
-0.15(-1.58%)
Nov 30, 2015
9.536
9.536
9.251
9.267
35,295
-0.24(-2.49%)
Nov 27, 2015
9.495
9.544
9.373
9.503
30,845
+0.07(+0.69%)
Nov 25, 2015
9.381
9.438
9.438
9.438
60,190
-0.02(-0.17%)
Nov 24, 2015
9.414
9.658
9.316
9.455
35,417
+0.07(+0.78%)
Nov 23, 2015
9.147
9.777
9.082
9.381
53,778
+0.27(+3.02%)
Nov 20, 2015
9.147
9.333
9.066
9.106
54,472
+0.04(+0.45%)
Nov 19, 2015
9.131
9.155
9.026
9.066
31,353
-0.07(-0.80%)
Nov 18, 2015
9.001
9.211
8.840
9.139
26,271
+0.19(+2.08%)
Nov 17, 2015
9.155
9.155
8.759
8.953
37,943
-0.11(-1.16%)
Nov 16, 2015
9.179
9.268
8.937
9.058
34,064
-0.06(-0.71%)
Nov 13, 2015
8.824
9.325
8.601
9.123
66,433
+0.27(+3.01%)
Nov 12, 2015
9.139
9.139
8.840
8.856
40,919
-0.28(-3.09%)
Nov 11, 2015
9.389
9.389
9.050
9.139
34,340
-0.21(-2.25%)
Nov 10, 2015
9.510
9.611
9.292
9.349
53,436
-0.09(-0.94%)
Nov 09, 2015
9.720
9.745
9.314
9.438
53,999
-0.27(-2.83%)
Nov 06, 2015
9.858
10.12
9.551
9.712
43,464
-0.08(-0.83%)
Nov 05, 2015
10.12
10.13
9.720
9.793
28,248
-0.26(-2.57%)
Nov 04, 2015
10.25
10.40
10.02
10.05
21,270
-0.20(-1.97%)
Nov 03, 2015
10.51
10.54
10.22
10.25
38,151
-0.24(-2.31%)
Nov 02, 2015
10.30
10.75
10.13
10.50
41,692
+0.19(+1.88%)
Oct 30, 2015
10.16
10.41
9.947
10.30
55,466
+0.19(+1.84%)
Oct 29, 2015
9.648
10.25
9.454
10.12
83,012
+0.47(+4.86%)
Oct 28, 2015
9.397
9.914
9.397
9.648
52,575
+0.32(+3.38%)
Oct 27, 2015
9.357
9.488
9.114
9.333
100,284
-0.03(-0.35%)
Oct 26, 2015
10.01
10.03
9.341
9.365
106,267
-0.57(-5.77%)
Oct 23, 2015
10.11
10.20
9.939
9.939
142,677
-0.32(-3.15%)
Oct 22, 2015
10.83
11.07
9.850
10.26
243,009
-1.42(-12.17%)
Oct 21, 2015
12.24
12.24
11.67
11.68
50,909
-0.51(-4.17%)
Oct 20, 2015
12.50
12.93
12.08
12.19
34,674
-0.21(-1.69%)
Oct 19, 2015
11.73
12.48
11.73
12.40
43,700
+0.53(+4.42%)
Oct 16, 2015
11.89
11.89
11.76
11.88
10,066
+0.08(+0.68%)
Oct 15, 2015
11.64
11.89
11.41
11.80
36,990
+0.11(+0.90%)
Oct 14, 2015
12.06
12.19
11.60
11.69
25,390
-0.40(-3.28%)
Oct 13, 2015
12.19
12.35
12.05
12.09
21,292
-0.19(-1.58%)
Oct 12, 2015
12.10
12.34
11.81
12.28
38,398
+0.23(+1.94%)
Oct 09, 2015
12.53
12.66
11.98
12.05
22,290
-0.29(-2.36%)
Oct 08, 2015
11.88
12.35
11.81
12.34
22,796
+0.48(+4.09%)
Oct 07, 2015
11.84
11.91
11.68
11.85
47,602
+0.06(+0.48%)
Oct 06, 2015
11.93
11.93
11.72
11.80
27,975
+0.05(+0.41%)
Oct 05, 2015
11.49
12.02
11.26
11.75
42,159
+0.15(+1.32%)
Oct 02, 2015
11.34
11.84
11.24
11.60
21,682
+0.06(+0.49%)
Oct 01, 2015
11.53
11.60
11.15
11.54
33,113
+0.07(+0.63%)
Sep 30, 2015
11.48
11.72
11.13
11.47
36,713
+0.23(+2.01%)
Sep 29, 2015
10.96
11.30
10.78
11.24
62,932
+0.25(+2.28%)
Sep 28, 2015
11.31
11.43
10.96
10.99
58,738
-0.32(-2.86%)
Sep 25, 2015
11.76
11.81
11.31
11.31
50,770
-0.43(-3.65%)
Sep 24, 2015
11.76
11.83
11.52
11.74
66,213
-0.08(-0.68%)
Sep 23, 2015
11.89
12.01
11.43
11.82
66,179
-0.06(-0.54%)
Sep 22, 2015
12.88
12.96
11.76
11.89
208,409
-1.06(-8.18%)
Sep 21, 2015
14.27
14.34
12.93
12.94
181,361
-1.55(-10.70%)
Sep 18, 2015
15.05
15.65
14.50
14.50
73,952
-0.78(-5.08%)
Sep 17, 2015
15.26
15.83
15.02
15.27
40,189
-0.08(-0.53%)
Sep 16, 2015
15.67
16.00
15.19
15.35
73,222
-0.20(-1.30%)
Sep 15, 2015
14.84
15.59
14.57
15.55
39,022
+0.57(+3.77%)
Sep 14, 2015
14.70
15.13
14.34
14.99
50,081
+0.22(+1.48%)
Sep 11, 2015
14.25
14.79
14.18
14.77
36,713
+0.39(+2.70%)
Sep 10, 2015
14.75
15.14
14.25
14.38
55,362
-0.44(-3.00%)
Sep 09, 2015
15.52
15.64
14.80
14.83
35,781
-0.68(-4.38%)
Sep 08, 2015
15.52
15.52
15.20
15.51
25,848
+0.10(+0.63%)
Sep 04, 2015
15.11
15.41
15.41
15.41
26,731
+0.23(+1.49%)
Sep 03, 2015
15.00
15.22
14.89
15.18
26,317
+0.33(+2.23%)
Sep 02, 2015
14.63
15.04
14.40
14.85
41,084
+0.42(+2.91%)
Sep 01, 2015
14.22
14.77
14.22
14.43
81,297
-0.32(-2.14%)
Aug 31, 2015
14.76
14.79
14.37
14.75
50,084
-0.05(-0.33%)
Aug 28, 2015
14.84
15.08
14.71
14.79
28,744
-0.02(-0.11%)
Aug 27, 2015
14.39
14.94
14.38
14.81
29,334
+0.51(+3.56%)
Aug 26, 2015
13.85
14.30
13.66
14.30
37,408
+0.58(+4.21%)
Aug 25, 2015
14.09
14.09
13.66
13.72
35,750
-0.07(-0.52%)
Aug 24, 2015
14.05
14.31
13.42
13.80
80,598
-0.51(-3.59%)
Aug 21, 2015
14.52
14.52
13.84
14.31
95,240
-0.26(-1.76%)
Aug 20, 2015
14.57
14.66
14.35
14.57
32,077
-0.11(-0.77%)
Aug 19, 2015
14.20
14.79
14.08
14.68
40,499
+0.40(+2.81%)
Aug 18, 2015
14.21
14.33
13.91
14.28
43,518
+0.04(+0.28%)
Aug 17, 2015
14.78
14.78
14.13
14.24
38,637
-0.47(-3.22%)
Aug 14, 2015
14.10
14.86
13.99
14.71
58,924
+0.66(+4.69%)
Aug 13, 2015
13.99
14.13
13.92
14.05
31,160
+0.03(+0.23%)
Aug 12, 2015
14.04
14.04
13.53
14.02
26,478
-0.04(-0.29%)
Aug 11, 2015
14.25
14.27
14.00
14.06
18,263
-0.18(-1.24%)
Aug 10, 2015
14.31
14.63
14.08
14.24
66,546
-0.14(-0.95%)
Aug 07, 2015
14.44
14.63
14.30
14.37
29,282
-0.14(-0.94%)
Aug 06, 2015
14.62
14.85
14.36
14.51
30,274
-0.15(-1.04%)
Aug 05, 2015
14.70
15.07
14.29
14.66
93,083
+0.07(+0.49%)
Aug 04, 2015
14.37
15.15
14.09
14.59
86,504
+0.27(+1.91%)
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.