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
Conifer Holdings
(NQ:
CNFR
)
1.003
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 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
7.750
8.240
7.750
8.240
3,713
+0.64(+8.42%)
Jul 28, 2016
7.836
7.836
7.600
7.600
621
+0.04(+0.53%)
Jul 27, 2016
8.050
8.050
7.560
7.560
1,352
+0.06(+0.80%)
Jul 26, 2016
7.880
7.880
7.500
7.500
570
+0.04(+0.54%)
Jul 25, 2016
7.270
7.510
7.200
7.460
3,961
+0.20(+2.75%)
Jul 22, 2016
7.480
7.510
7.210
7.260
4,197
-0.03(-0.41%)
Jul 21, 2016
6.970
7.500
6.910
7.290
18,686
+0.02(+0.28%)
Jul 20, 2016
7.320
7.350
6.696
7.270
31,173
-0.24(-3.20%)
Jul 19, 2016
7.250
7.510
7.250
7.510
4,014
+0.27(+3.73%)
Jul 18, 2016
7.200
7.300
7.200
7.240
8,523
+0.09(+1.26%)
Jul 15, 2016
7.300
7.300
7.150
7.150
801
-0.08(-1.11%)
Jul 14, 2016
6.860
7.560
6.860
7.230
4,661
+0.00(+0.00%)
Jul 13, 2016
8.032
8.032
7.210
7.230
8,206
-0.26(-3.47%)
Jul 12, 2016
7.216
7.860
7.100
7.490
15,720
-0.17(-2.22%)
Jul 11, 2016
7.420
7.710
7.200
7.660
6,044
+0.38(+5.22%)
Jul 08, 2016
7.800
7.800
6.990
7.280
18,983
-0.27(-3.58%)
Jul 07, 2016
7.890
7.890
7.050
7.550
7,976
-0.11(-1.44%)
Jul 05, 2016
7.710
8.420
7.290
7.660
16,945
+0.01(+0.13%)
Jul 01, 2016
7.000
7.650
7.650
7.650
32,500
+0.71(+10.23%)
Jun 30, 2016
6.720
6.990
6.720
6.940
35,864
+0.18(+2.66%)
Jun 29, 2016
6.800
6.850
6.670
6.760
11,046
+0.10(+1.50%)
Jun 28, 2016
6.610
6.730
6.520
6.660
6,369
+0.03(+0.45%)
Jun 27, 2016
6.510
6.920
6.420
6.630
30,123
+0.13(+2.00%)
Jun 24, 2016
6.500
6.620
6.320
6.500
19,204
+0.00(+0.00%)
Jun 23, 2016
6.530
6.700
6.500
6.500
2,187
-0.04(-0.61%)
Jun 22, 2016
6.500
6.960
6.500
6.540
8,887
+0.00(+0.00%)
Jun 21, 2016
6.620
6.620
6.500
6.540
5,706
+0.04(+0.62%)
Jun 20, 2016
6.500
6.650
6.296
6.500
24,952
+0.00(+0.00%)
Jun 17, 2016
6.290
6.500
6.290
6.500
12,551
+0.07(+1.09%)
Jun 16, 2016
6.590
6.590
6.300
6.430
16,665
-0.05(-0.77%)
Jun 15, 2016
6.700
6.800
6.330
6.480
19,240
-0.30(-4.42%)
Jun 14, 2016
6.600
6.840
6.530
6.780
19,804
+0.12(+1.80%)
Jun 13, 2016
6.510
6.670
6.430
6.660
12,877
+0.10(+1.52%)
Jun 10, 2016
6.380
6.590
6.350
6.560
6,386
+0.04(+0.61%)
Jun 09, 2016
6.290
6.520
6.290
6.520
6,729
+0.19(+3.00%)
Jun 08, 2016
6.200
6.400
6.150
6.330
20,224
+0.05(+0.80%)
Jun 07, 2016
6.400
6.470
6.200
6.280
17,002
-0.05(-0.79%)
Jun 06, 2016
6.490
6.490
6.150
6.330
36,029
-0.06(-0.94%)
Jun 03, 2016
6.400
6.660
6.190
6.390
18,553
-0.04(-0.62%)
Jun 02, 2016
6.690
6.812
6.300
6.430
48,578
-0.21(-3.16%)
Jun 01, 2016
6.740
6.890
6.520
6.640
12,025
-0.02(-0.30%)
May 31, 2016
6.430
6.970
6.430
6.660
20,625
+0.23(+3.58%)
May 27, 2016
6.530
6.430
6.430
6.430
47,100
-0.21(-3.16%)
May 26, 2016
6.510
6.640
6.410
6.640
13,136
+0.08(+1.22%)
May 25, 2016
6.690
6.740
6.430
6.560
15,475
-0.20(-2.96%)
May 24, 2016
6.690
6.770
6.580
6.760
6,619
+0.14(+2.11%)
May 23, 2016
6.520
6.740
6.520
6.620
17,452
+0.07(+1.07%)
May 20, 2016
6.610
6.610
6.400
6.550
16,376
+0.14(+2.18%)
May 19, 2016
6.560
6.640
6.400
6.410
21,904
-0.14(-2.14%)
May 18, 2016
6.285
6.690
6.285
6.550
25,221
+0.28(+4.47%)
May 17, 2016
6.600
6.770
6.254
6.270
42,131
-0.28(-4.27%)
May 16, 2016
6.550
6.908
6.550
6.550
7,353
-0.05(-0.76%)
May 13, 2016
6.700
6.780
6.510
6.600
28,876
+0.09(+1.38%)
May 12, 2016
6.700
6.930
6.510
6.510
23,675
-0.29(-4.26%)
May 11, 2016
6.460
6.840
6.460
6.800
5,944
+0.21(+3.26%)
May 10, 2016
6.740
6.764
6.240
6.585
73,964
-0.08(-1.27%)
May 09, 2016
6.550
6.780
6.550
6.670
17,753
+0.15(+2.30%)
May 06, 2016
6.800
6.870
6.520
6.520
26,599
-0.40(-5.78%)
May 05, 2016
6.800
6.950
6.710
6.920
14,351
+0.07(+1.02%)
May 04, 2016
6.540
6.850
6.500
6.850
30,469
+0.34(+5.22%)
May 03, 2016
6.480
6.630
6.435
6.510
9,350
+0.00(+0.00%)
May 02, 2016
6.730
6.730
6.390
6.510
23,329
-0.27(-3.98%)
Apr 29, 2016
6.620
6.850
6.485
6.780
79,352
-0.03(-0.44%)
Apr 28, 2016
6.930
7.080
6.690
6.810
24,234
-0.19(-2.71%)
Apr 27, 2016
6.640
7.010
6.600
7.000
18,208
+0.30(+4.48%)
Apr 26, 2016
6.640
6.760
6.510
6.700
5,484
+0.10(+1.51%)
Apr 25, 2016
6.520
6.700
6.500
6.600
7,214
+0.09(+1.38%)
Apr 22, 2016
6.540
6.600
6.350
6.510
27,054
-0.11(-1.66%)
Apr 21, 2016
6.650
6.780
6.511
6.620
11,824
-0.22(-3.22%)
Apr 20, 2016
6.630
7.130
6.400
6.840
45,816
+0.23(+3.48%)
Apr 19, 2016
6.640
6.850
6.480
6.610
9,249
-0.10(-1.49%)
Apr 18, 2016
6.840
6.850
6.630
6.710
14,619
+0.08(+1.21%)
Apr 15, 2016
6.710
7.000
6.650
6.630
14,636
-0.33(-4.74%)
Apr 14, 2016
6.850
6.960
6.680
6.960
4,399
+0.17(+2.50%)
Apr 13, 2016
6.650
7.128
6.550
6.790
9,258
+0.16(+2.41%)
Apr 12, 2016
6.720
6.840
6.520
6.630
16,196
-0.16(-2.36%)
Apr 11, 2016
6.680
6.960
6.480
6.790
14,516
+0.12(+1.80%)
Apr 08, 2016
6.760
6.870
6.560
6.670
6,593
-0.13(-1.91%)
Apr 07, 2016
6.710
6.850
6.566
6.800
4,191
+0.10(+1.49%)
Apr 06, 2016
6.670
6.760
6.530
6.700
7,500
-0.02(-0.30%)
Apr 05, 2016
6.740
6.740
6.480
6.720
24,846
-0.06(-0.88%)
Apr 04, 2016
6.760
7.070
6.400
6.780
12,420
+0.21(+3.20%)
Apr 01, 2016
6.590
6.880
6.450
6.570
5,536
+0.04(+0.61%)
Mar 31, 2016
6.850
6.910
6.450
6.530
10,258
-0.30(-4.39%)
Mar 30, 2016
6.630
7.429
6.630
6.830
6,204
+0.26(+3.96%)
Mar 29, 2016
7.050
7.485
6.378
6.570
19,160
-0.47(-6.68%)
Mar 28, 2016
7.250
7.530
6.745
7.040
18,837
-0.14(-1.95%)
Mar 24, 2016
6.720
7.180
7.180
7.180
26,100
+0.34(+4.97%)
Mar 23, 2016
6.570
6.880
6.400
6.840
23,853
+0.28(+4.27%)
Mar 22, 2016
6.610
6.975
6.310
6.560
28,766
-0.13(-1.94%)
Mar 21, 2016
6.900
7.210
6.500
6.690
21,873
-0.26(-3.74%)
Mar 18, 2016
6.700
7.690
6.700
6.950
44,992
+0.04(+0.58%)
Mar 17, 2016
6.870
7.080
6.620
6.910
14,872
-0.03(-0.43%)
Mar 16, 2016
6.690
7.025
6.610
6.940
12,017
+0.20(+2.97%)
Mar 15, 2016
6.590
6.790
6.000
6.740
21,083
-0.10(-1.46%)
Mar 14, 2016
6.330
6.990
6.190
6.840
37,042
+0.53(+8.40%)
Mar 11, 2016
6.320
6.350
6.230
6.310
7,485
+0.01(+0.16%)
Mar 10, 2016
6.460
6.500
6.210
6.300
12,105
-0.06(-0.94%)
Mar 09, 2016
6.030
6.800
6.030
6.360
14,955
-0.15(-2.30%)
Mar 08, 2016
6.870
7.200
6.392
6.510
44,883
-0.06(-0.91%)
Mar 07, 2016
6.850
6.890
6.530
6.570
32,580
-0.35(-5.06%)
Mar 04, 2016
6.870
6.870
6.760
6.920
7,080
+0.10(+1.47%)
Mar 03, 2016
6.880
6.880
6.760
6.820
16,631
-0.13(-1.94%)
Mar 02, 2016
6.350
7.168
6.350
6.955
48,285
+0.42(+6.51%)
Mar 01, 2016
6.230
6.700
6.184
6.530
38,428
+0.28(+4.48%)
Feb 29, 2016
6.010
6.270
5.820
6.250
35,121
+0.21(+3.48%)
Feb 26, 2016
6.250
6.400
5.530
6.040
49,475
-0.24(-3.82%)
Feb 25, 2016
6.340
6.540
5.850
6.280
150,888
+0.06(+0.96%)
Feb 24, 2016
5.950
6.460
5.320
6.220
139,145
+0.15(+2.47%)
Feb 23, 2016
6.110
6.400
6.010
6.070
82,056
-0.28(-4.41%)
Feb 22, 2016
6.590
6.650
6.300
6.350
37,908
-0.08(-1.24%)
Feb 19, 2016
6.450
6.760
6.340
6.430
154,675
-0.04(-0.62%)
Feb 18, 2016
6.570
6.570
6.250
6.470
49,184
+0.07(+1.09%)
Feb 17, 2016
6.440
6.720
6.080
6.400
66,038
+0.03(+0.47%)
Feb 16, 2016
6.630
7.010
6.340
6.370
43,627
-0.17(-2.60%)
Feb 12, 2016
6.820
6.540
6.540
6.540
119,900
-0.03(-0.46%)
Feb 11, 2016
7.020
7.130
6.000
6.570
114,110
-1.27(-16.20%)
Feb 10, 2016
7.850
7.910
7.750
7.840
6,494
+0.00(+0.00%)
Feb 09, 2016
8.170
8.220
7.560
7.840
41,651
+0.31(+4.12%)
Feb 08, 2016
7.710
7.710
7.530
7.530
1,896
-0.27(-3.46%)
Feb 05, 2016
7.800
7.900
7.330
7.800
14,192
+0.06(+0.78%)
Feb 04, 2016
8.050
8.120
7.330
7.740
10,878
-0.34(-4.21%)
Feb 03, 2016
7.930
8.080
7.550
8.080
9,132
+0.08(+1.00%)
Feb 02, 2016
7.690
8.000
7.570
8.000
44,477
+0.22(+2.83%)
Feb 01, 2016
7.740
7.870
6.830
7.780
38,267
+0.07(+0.91%)
Jan 29, 2016
7.650
7.780
7.210
7.710
16,665
-0.01(-0.13%)
Jan 28, 2016
7.760
7.870
7.080
7.720
39,113
-0.06(-0.77%)
Jan 27, 2016
8.010
8.165
7.603
7.780
19,437
-0.04(-0.51%)
Jan 26, 2016
8.130
8.130
7.600
7.820
19,956
-0.29(-3.58%)
Jan 25, 2016
8.270
8.270
7.763
8.110
8,403
-0.12(-1.46%)
Jan 22, 2016
8.240
8.330
7.615
8.230
26,130
+0.49(+6.33%)
Jan 21, 2016
7.500
8.400
7.500
7.740
28,991
+0.24(+3.20%)
Jan 20, 2016
7.780
7.780
7.080
7.500
16,867
-0.06(-0.79%)
Jan 19, 2016
8.290
8.700
7.090
7.560
54,975
-0.61(-7.47%)
Jan 15, 2016
8.240
8.170
8.170
8.170
21,300
-0.09(-1.09%)
Jan 14, 2016
8.240
8.304
8.200
8.260
12,262
+0.01(+0.12%)
Jan 13, 2016
8.200
8.610
7.960
8.250
26,261
+0.00(+0.00%)
Jan 12, 2016
8.540
8.870
7.853
8.250
39,874
-0.18(-2.14%)
Jan 11, 2016
8.840
8.900
8.410
8.430
20,631
-0.17(-1.98%)
Jan 08, 2016
8.730
8.730
8.480
8.600
15,566
-0.16(-1.83%)
Jan 07, 2016
9.000
9.150
8.490
8.760
21,705
-0.32(-3.52%)
Jan 06, 2016
9.110
9.190
9.060
9.080
10,077
-0.08(-0.87%)
Jan 05, 2016
9.200
9.310
9.100
9.160
20,512
-0.06(-0.65%)
Jan 04, 2016
9.120
9.320
9.002
9.220
26,772
-0.05(-0.54%)
Dec 31, 2015
9.150
9.270
9.270
9.270
23,100
+0.13(+1.42%)
Dec 30, 2015
9.230
9.240
9.080
9.140
19,451
-0.08(-0.87%)
Dec 29, 2015
9.120
9.330
9.100
9.220
16,979
+0.20(+2.22%)
Dec 28, 2015
9.130
9.330
9.000
9.020
20,998
-0.11(-1.20%)
Dec 24, 2015
9.230
9.130
9.130
9.130
9,500
-0.34(-3.59%)
Dec 23, 2015
9.430
9.470
8.870
9.470
25,322
+0.02(+0.21%)
Dec 22, 2015
8.910
9.960
8.790
9.450
30,892
+0.51(+5.70%)
Dec 21, 2015
9.190
9.260
8.920
8.940
20,380
-0.31(-3.35%)
Dec 18, 2015
9.540
9.900
8.250
9.250
112,121
-0.52(-5.32%)
Dec 17, 2015
9.630
10.05
9.111
9.770
30,123
+0.13(+1.40%)
Dec 16, 2015
9.550
9.850
9.470
9.635
16,593
-0.19(-1.88%)
Dec 15, 2015
9.690
10.03
9.520
9.820
38,301
+0.01(+0.10%)
Dec 14, 2015
9.660
10.05
9.640
9.810
31,311
+0.33(+3.48%)
Dec 11, 2015
9.560
9.700
9.450
9.480
11,771
-0.35(-3.56%)
Dec 10, 2015
9.550
9.845
9.360
9.830
32,505
+0.26(+2.72%)
Dec 09, 2015
9.550
10.03
9.450
9.570
35,619
-0.10(-1.03%)
Dec 08, 2015
9.790
10.03
9.510
9.670
24,627
-0.27(-2.72%)
Dec 07, 2015
9.710
10.05
9.440
9.940
28,390
+0.16(+1.64%)
Dec 04, 2015
9.250
10.05
9.091
9.780
64,359
+0.36(+3.82%)
Dec 03, 2015
9.360
9.610
9.225
9.420
67,811
-0.01(-0.11%)
Dec 02, 2015
9.580
9.785
9.280
9.430
35,121
-0.25(-2.58%)
Dec 01, 2015
9.740
9.775
9.500
9.680
11,198
-0.11(-1.12%)
Nov 30, 2015
9.820
9.890
9.340
9.790
12,226
-0.30(-2.97%)
Nov 27, 2015
9.750
10.09
9.160
10.09
12,388
+0.31(+3.17%)
Nov 25, 2015
9.210
9.780
9.780
9.780
43,300
+0.50(+5.44%)
Nov 24, 2015
9.110
9.275
9.000
9.275
26,566
+0.18(+1.92%)
Nov 23, 2015
9.100
9.300
9.100
9.100
19,963
+0.00(+0.00%)
Nov 20, 2015
9.020
9.260
9.010
9.100
25,096
-0.04(-0.44%)
Nov 19, 2015
9.013
9.290
9.013
9.140
27,499
+0.01(+0.11%)
Nov 18, 2015
9.390
9.390
8.756
9.130
36,800
-0.11(-1.24%)
Nov 17, 2015
9.200
9.460
8.477
9.245
21,753
+0.05(+0.60%)
Nov 16, 2015
9.580
9.580
9.120
9.190
14,710
-0.01(-0.05%)
Nov 13, 2015
9.110
9.370
9.110
9.195
9,630
-0.05(-0.59%)
Nov 12, 2015
9.360
9.525
9.110
9.250
18,680
-0.10(-1.07%)
Nov 11, 2015
9.440
9.710
9.160
9.350
12,143
-0.24(-2.50%)
Nov 10, 2015
9.410
9.810
9.232
9.590
20,082
+0.38(+4.13%)
Nov 09, 2015
9.390
9.510
9.150
9.210
18,454
-0.17(-1.81%)
Nov 06, 2015
9.190
9.400
9.190
9.380
11,882
+0.28(+3.08%)
Nov 05, 2015
9.530
9.530
9.060
9.100
19,527
-0.25(-2.67%)
Nov 04, 2015
9.610
9.720
9.321
9.350
12,770
-0.19(-1.99%)
Nov 03, 2015
9.640
9.640
9.320
9.540
23,850
-0.02(-0.21%)
Nov 02, 2015
9.630
9.630
9.260
9.560
35,073
+0.00(+0.00%)
Oct 30, 2015
9.400
9.620
9.250
9.560
27,070
-0.04(-0.42%)
Oct 29, 2015
9.500
9.640
9.300
9.600
10,628
-0.03(-0.26%)
Oct 28, 2015
9.400
9.630
9.050
9.625
23,486
+0.23(+2.50%)
Oct 27, 2015
9.710
9.710
8.990
9.390
114,140
-0.27(-2.80%)
Oct 26, 2015
9.820
9.870
9.510
9.660
30,667
-0.04(-0.41%)
Oct 23, 2015
9.010
9.900
9.010
9.700
52,334
+0.00(+0.00%)
Oct 22, 2015
9.490
10.00
9.402
9.700
25,252
+0.25(+2.65%)
Oct 21, 2015
9.470
9.480
9.300
9.450
9,499
+0.05(+0.53%)
Oct 20, 2015
9.270
9.470
9.203
9.400
57,045
+0.06(+0.64%)
Oct 19, 2015
9.080
9.340
8.910
9.340
25,201
+0.20(+2.19%)
Oct 16, 2015
8.840
9.140
8.715
9.140
54,749
+0.14(+1.56%)
Oct 15, 2015
8.980
9.180
8.772
9.000
78,957
+0.03(+0.33%)
Oct 14, 2015
9.000
9.020
8.850
8.970
55,108
-0.03(-0.33%)
Oct 13, 2015
9.400
9.400
8.618
9.000
49,690
-0.34(-3.64%)
Oct 12, 2015
9.750
9.960
9.105
9.340
39,116
-0.46(-4.69%)
Oct 09, 2015
9.860
9.925
9.752
9.800
9,580
+0.05(+0.51%)
Oct 08, 2015
9.850
9.890
9.630
9.750
6,999
-0.03(-0.31%)
Oct 07, 2015
9.960
9.960
9.550
9.780
28,822
-0.12(-1.21%)
Oct 06, 2015
9.950
9.950
9.564
9.900
1,946
-0.05(-0.50%)
Oct 05, 2015
9.250
9.970
9.250
9.950
23,604
+0.68(+7.34%)
Oct 02, 2015
9.450
9.650
8.510
9.270
49,907
-0.39(-4.04%)
Oct 01, 2015
9.504
9.850
9.030
9.660
70,804
-0.09(-0.92%)
Sep 30, 2015
9.960
9.960
9.750
9.750
53,592
-0.08(-0.81%)
Sep 29, 2015
9.900
10.19
9.720
9.830
44,381
-0.28(-2.77%)
Sep 28, 2015
9.950
10.30
9.770
10.11
19,788
+0.20(+2.02%)
Sep 25, 2015
9.900
10.30
9.750
9.910
9,265
+0.10(+1.00%)
Sep 24, 2015
9.756
10.30
9.750
9.812
10,830
+0.00(+0.02%)
Sep 23, 2015
9.780
10.30
9.750
9.810
14,246
+0.06(+0.61%)
Sep 22, 2015
9.793
9.919
9.750
9.750
10,747
-0.01(-0.10%)
Sep 21, 2015
10.19
10.31
9.750
9.760
13,401
-0.27(-2.69%)
Sep 18, 2015
9.890
10.39
9.890
10.03
39,030
+0.03(+0.30%)
Sep 17, 2015
10.00
10.20
9.750
10.00
42,138
+0.16(+1.63%)
Sep 16, 2015
9.990
10.06
9.756
9.840
9,356
-0.16(-1.60%)
Sep 15, 2015
9.900
10.24
9.850
10.00
37,637
-0.36(-3.47%)
Sep 14, 2015
9.860
10.40
9.814
10.36
60,229
+0.38(+3.81%)
Sep 11, 2015
9.950
10.00
9.810
9.980
11,688
+0.17(+1.75%)
Sep 10, 2015
9.800
9.940
9.800
9.809
11,232
-0.06(-0.62%)
Sep 09, 2015
10.08
10.13
9.843
9.870
4,074
-0.14(-1.40%)
Sep 08, 2015
9.800
10.34
9.800
10.01
10,628
-0.10(-0.99%)
Sep 04, 2015
10.06
10.11
10.11
10.11
3,600
-0.13(-1.27%)
Sep 03, 2015
9.740
10.24
9.730
10.24
6,972
+0.12(+1.19%)
Sep 02, 2015
9.780
10.21
9.780
10.12
2,094
+0.17(+1.71%)
Sep 01, 2015
9.844
10.19
9.742
9.950
11,514
+0.00(+0.00%)
Aug 31, 2015
10.21
10.23
9.810
9.950
5,440
-0.45(-4.28%)
Aug 28, 2015
10.32
10.39
9.941
10.39
15,340
+0.14(+1.39%)
Aug 27, 2015
10.49
10.49
10.25
10.25
1,675
-0.20(-1.89%)
Aug 26, 2015
10.20
10.95
10.20
10.45
30,740
+0.10(+0.97%)
Aug 25, 2015
10.50
10.50
10.19
10.35
55,028
+0.11(+1.07%)
Aug 24, 2015
10.00
10.38
9.500
10.24
31,762
-0.18(-1.73%)
Aug 21, 2015
10.50
10.52
10.25
10.42
22,098
+0.02(+0.19%)
Aug 20, 2015
10.51
10.51
9.670
10.40
32,063
-0.07(-0.67%)
Aug 19, 2015
10.45
10.68
9.821
10.47
119,251
-0.03(-0.28%)
Aug 18, 2015
10.45
10.51
10.38
10.50
21,621
+0.00(+0.00%)
Aug 17, 2015
10.50
10.68
10.41
10.50
35,464
+0.00(+0.00%)
Aug 14, 2015
10.40
10.69
10.40
10.50
116,249
-0.10(-0.94%)
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.