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
Sears Hometown
(NQ:
SHOS
)
N/A
UNCHANGED
Last Price
Updated:
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, 2015
8.180
8.500
8.105
8.190
55,950
+0.00(+0.00%)
Jul 30, 2015
8.320
8.470
8.110
8.190
68,093
-0.18(-2.15%)
Jul 29, 2015
8.340
8.620
8.340
8.370
31,442
+0.01(+0.12%)
Jul 28, 2015
8.340
8.630
8.160
8.360
90,790
+0.06(+0.72%)
Jul 27, 2015
8.670
8.680
8.270
8.300
55,529
-0.37(-4.27%)
Jul 24, 2015
8.740
8.910
8.600
8.670
96,570
-0.05(-0.57%)
Jul 23, 2015
9.370
9.400
8.670
8.720
170,393
-0.56(-6.03%)
Jul 22, 2015
9.050
9.510
9.040
9.280
67,474
+0.23(+2.54%)
Jul 21, 2015
9.050
9.270
9.050
9.050
66,275
-0.01(-0.11%)
Jul 20, 2015
9.340
9.450
9.010
9.060
137,251
-0.28(-3.00%)
Jul 17, 2015
9.230
9.570
9.180
9.340
114,544
+0.15(+1.63%)
Jul 16, 2015
9.150
9.540
9.130
9.190
55,780
+0.08(+0.88%)
Jul 15, 2015
9.370
9.510
9.000
9.110
117,024
-0.27(-2.88%)
Jul 14, 2015
9.550
9.630
9.130
9.380
158,177
-0.19(-1.99%)
Jul 13, 2015
9.350
9.800
9.350
9.570
96,684
+0.19(+2.03%)
Jul 10, 2015
9.540
9.760
9.320
9.380
76,230
-0.05(-0.53%)
Jul 09, 2015
9.320
9.580
9.313
9.430
57,391
+0.17(+1.84%)
Jul 08, 2015
9.450
9.710
8.900
9.260
122,308
-0.26(-2.73%)
Jul 07, 2015
9.120
9.560
9.020
9.520
120,675
+0.39(+4.27%)
Jul 06, 2015
9.160
9.420
9.090
9.130
302,557
-0.04(-0.44%)
Jul 02, 2015
9.340
9.170
9.170
9.170
72,300
-0.15(-1.61%)
Jul 01, 2015
9.600
9.600
9.240
9.320
97,999
-0.18(-1.89%)
Jun 30, 2015
9.830
9.858
9.410
9.500
86,500
-0.32(-3.26%)
Jun 29, 2015
9.050
9.920
9.050
9.820
269,269
+0.63(+6.86%)
Jun 26, 2015
9.250
9.480
8.930
9.190
1,939,975
-0.03(-0.33%)
Jun 25, 2015
9.240
9.340
8.980
9.220
153,986
-0.01(-0.11%)
Jun 24, 2015
9.500
9.720
9.000
9.230
175,867
-0.18(-1.91%)
Jun 23, 2015
9.180
9.690
9.150
9.410
217,616
+0.24(+2.62%)
Jun 22, 2015
8.720
9.180
8.680
9.170
188,503
+0.48(+5.52%)
Jun 19, 2015
8.920
8.990
8.650
8.690
299,828
-0.19(-2.14%)
Jun 18, 2015
8.420
9.050
8.290
8.880
273,265
+0.47(+5.59%)
Jun 17, 2015
8.710
8.870
8.250
8.410
271,109
-0.29(-3.33%)
Jun 16, 2015
8.840
8.910
8.600
8.700
97,551
-0.18(-2.03%)
Jun 15, 2015
8.890
8.960
8.550
8.880
176,226
-0.03(-0.34%)
Jun 12, 2015
8.650
8.940
8.560
8.910
136,062
+0.27(+3.12%)
Jun 11, 2015
8.990
9.210
8.540
8.640
198,268
-0.30(-3.36%)
Jun 10, 2015
9.010
9.130
8.820
8.940
204,944
+0.17(+1.94%)
Jun 09, 2015
9.450
9.460
8.690
8.770
284,108
-0.73(-7.68%)
Jun 08, 2015
8.810
9.510
8.250
9.500
546,114
+0.60(+6.74%)
Jun 05, 2015
7.100
9.100
7.100
8.900
949,620
+1.84(+26.06%)
Jun 04, 2015
7.180
7.200
6.980
7.060
71,359
-0.08(-1.12%)
Jun 03, 2015
6.850
7.410
6.850
7.140
114,749
+0.29(+4.23%)
Jun 02, 2015
6.650
7.060
6.650
6.850
124,931
+0.10(+1.48%)
Jun 01, 2015
7.080
7.080
6.720
6.750
120,336
-0.30(-4.26%)
May 29, 2015
7.440
7.440
7.030
7.050
169,730
-0.43(-5.75%)
May 28, 2015
7.370
7.770
7.290
7.480
125,859
+0.12(+1.63%)
May 27, 2015
6.690
7.450
6.690
7.360
148,832
+0.67(+10.01%)
May 26, 2015
6.850
6.850
6.660
6.690
81,264
-0.17(-2.48%)
May 22, 2015
7.100
6.860
6.860
6.860
126,800
-0.24(-3.38%)
May 21, 2015
7.110
7.140
6.870
7.100
52,729
-0.02(-0.28%)
May 20, 2015
7.050
7.120
6.900
7.120
56,222
+0.07(+0.99%)
May 19, 2015
7.310
7.310
6.990
7.050
105,284
-0.24(-3.29%)
May 18, 2015
6.960
7.340
6.960
7.290
76,345
+0.29(+4.14%)
May 15, 2015
6.880
7.020
6.760
7.000
62,762
+0.09(+1.30%)
May 14, 2015
6.950
7.020
6.840
6.910
120,029
-0.17(-2.40%)
May 13, 2015
7.010
7.130
6.910
7.080
107,410
+0.06(+0.85%)
May 12, 2015
7.170
7.170
6.960
7.020
142,887
-0.18(-2.50%)
May 11, 2015
7.050
7.240
7.050
7.200
84,801
+0.14(+1.98%)
May 08, 2015
7.130
7.130
7.030
7.060
73,882
+0.01(+0.14%)
May 07, 2015
6.950
7.130
6.950
7.050
111,605
+0.07(+1.00%)
May 06, 2015
7.190
7.190
6.950
6.980
100,646
-0.20(-2.79%)
May 05, 2015
7.150
7.210
7.010
7.180
73,140
+0.02(+0.28%)
May 04, 2015
7.100
7.220
7.050
7.160
107,660
+0.09(+1.27%)
May 01, 2015
6.940
7.090
6.940
7.070
116,535
+0.14(+2.02%)
Apr 30, 2015
6.950
7.000
6.830
6.930
116,581
-0.05(-0.72%)
Apr 29, 2015
7.050
7.090
6.920
6.980
83,611
-0.13(-1.83%)
Apr 28, 2015
7.020
7.150
7.020
7.110
59,694
+0.10(+1.43%)
Apr 27, 2015
6.890
7.080
6.860
7.010
72,390
+0.15(+2.19%)
Apr 24, 2015
6.970
7.070
6.800
6.860
125,414
-0.12(-1.72%)
Apr 23, 2015
7.020
7.120
6.930
6.980
74,426
-0.04(-0.57%)
Apr 22, 2015
7.240
7.240
6.820
7.020
136,184
-0.22(-3.04%)
Apr 21, 2015
7.200
7.290
7.200
7.240
89,033
+0.04(+0.56%)
Apr 20, 2015
7.330
7.340
7.120
7.200
123,413
-0.08(-1.10%)
Apr 17, 2015
7.320
7.320
7.160
7.280
95,721
-0.09(-1.22%)
Apr 16, 2015
7.490
7.570
7.350
7.370
97,916
-0.10(-1.34%)
Apr 15, 2015
7.240
7.570
7.240
7.470
183,606
+0.21(+2.89%)
Apr 14, 2015
7.310
7.570
7.220
7.260
135,834
+0.00(+0.00%)
Apr 13, 2015
7.180
7.300
7.180
7.260
119,756
+0.05(+0.69%)
Apr 10, 2015
7.270
7.280
7.080
7.210
71,450
-0.05(-0.69%)
Apr 09, 2015
7.250
7.320
7.210
7.260
121,071
+0.01(+0.14%)
Apr 08, 2015
7.200
7.270
7.200
7.250
118,033
+0.04(+0.55%)
Apr 07, 2015
7.300
7.330
7.140
7.210
267,143
-0.11(-1.50%)
Apr 06, 2015
7.340
7.405
7.310
7.320
164,619
-0.02(-0.27%)
Apr 02, 2015
7.500
7.340
7.340
7.340
164,300
-0.14(-1.87%)
Apr 01, 2015
7.730
7.750
7.310
7.480
240,136
-0.24(-3.11%)
Mar 31, 2015
8.000
8.000
7.700
7.720
371,279
-0.38(-4.69%)
Mar 30, 2015
8.550
8.550
8.050
8.100
211,323
-0.45(-5.26%)
Mar 27, 2015
8.680
8.690
8.420
8.550
140,849
-0.08(-0.93%)
Mar 26, 2015
8.520
8.640
8.360
8.630
97,143
+0.10(+1.17%)
Mar 25, 2015
8.780
8.780
8.520
8.530
202,573
-0.27(-3.07%)
Mar 24, 2015
8.880
8.970
8.700
8.800
97,064
-0.13(-1.46%)
Mar 23, 2015
8.900
9.000
8.630
8.930
149,880
+0.04(+0.45%)
Mar 20, 2015
9.230
9.330
8.790
8.890
186,082
-0.27(-2.95%)
Mar 19, 2015
9.260
9.300
9.120
9.160
80,124
-0.15(-1.61%)
Mar 18, 2015
9.410
9.530
9.100
9.310
174,039
-0.10(-1.06%)
Mar 17, 2015
9.400
9.600
9.250
9.410
126,194
+0.02(+0.21%)
Mar 16, 2015
9.120
9.700
9.020
9.390
271,840
+0.27(+2.96%)
Mar 13, 2015
10.61
10.75
9.041
9.120
692,448
-3.88(-29.85%)
Mar 12, 2015
12.95
13.21
12.71
13.00
190,200
+0.11(+0.85%)
Mar 11, 2015
12.97
13.21
12.68
12.89
49,559
-0.02(-0.15%)
Mar 10, 2015
12.95
12.95
12.63
12.91
28,693
-0.08(-0.62%)
Mar 09, 2015
12.67
13.29
12.55
12.99
48,732
+0.39(+3.10%)
Mar 06, 2015
13.61
13.68
12.59
12.60
68,719
-1.14(-8.30%)
Mar 05, 2015
13.04
13.88
12.77
13.74
47,912
+0.56(+4.25%)
Mar 04, 2015
13.84
13.84
13.02
13.18
51,044
-0.66(-4.77%)
Mar 03, 2015
13.31
13.85
13.12
13.84
61,604
+0.45(+3.36%)
Mar 02, 2015
13.32
13.50
13.01
13.39
46,751
+0.10(+0.75%)
Feb 27, 2015
13.30
13.50
13.05
13.29
48,635
-0.07(-0.52%)
Feb 26, 2015
12.72
13.50
12.72
13.36
81,213
+0.60(+4.70%)
Feb 25, 2015
12.68
12.93
12.48
12.76
30,075
+0.12(+0.95%)
Feb 24, 2015
12.44
12.83
12.43
12.64
44,924
+0.32(+2.60%)
Feb 23, 2015
13.00
13.00
12.25
12.32
31,448
-0.68(-5.23%)
Feb 20, 2015
13.11
13.11
12.81
13.00
23,651
-0.05(-0.38%)
Feb 19, 2015
13.39
13.39
13.02
13.05
30,897
-0.34(-2.54%)
Feb 18, 2015
13.32
13.50
13.32
13.39
51,749
-0.02(-0.15%)
Feb 17, 2015
12.98
13.44
12.90
13.41
88,727
+0.55(+4.28%)
Feb 13, 2015
12.53
12.86
12.86
12.86
38,800
+0.47(+3.79%)
Feb 12, 2015
11.92
12.87
11.92
12.39
53,112
+0.53(+4.47%)
Feb 11, 2015
12.12
12.14
11.75
11.86
54,964
-0.27(-2.23%)
Feb 10, 2015
12.84
12.84
12.01
12.13
30,835
-0.60(-4.71%)
Feb 09, 2015
13.05
13.49
12.71
12.73
43,812
-0.48(-3.63%)
Feb 06, 2015
12.81
13.41
12.81
13.21
58,056
+0.39(+3.04%)
Feb 05, 2015
12.91
12.92
12.66
12.82
33,333
+0.04(+0.31%)
Feb 04, 2015
12.01
12.91
11.86
12.78
71,918
+0.77(+6.41%)
Feb 03, 2015
12.23
12.38
11.96
12.01
65,071
-0.12(-0.99%)
Feb 02, 2015
11.42
12.25
11.32
12.13
99,446
+0.78(+6.87%)
Jan 30, 2015
11.58
11.60
11.20
11.35
93,108
-0.35(-2.99%)
Jan 29, 2015
11.92
12.00
11.41
11.70
85,844
-0.26(-2.17%)
Jan 28, 2015
11.94
12.25
11.80
11.96
97,859
+0.06(+0.50%)
Jan 27, 2015
12.29
12.35
11.80
11.90
70,755
-0.38(-3.09%)
Jan 26, 2015
12.42
12.55
11.85
12.28
68,066
-0.03(-0.24%)
Jan 23, 2015
12.78
12.78
12.23
12.31
35,449
-0.46(-3.60%)
Jan 22, 2015
12.31
12.79
12.22
12.77
53,825
+0.54(+4.42%)
Jan 21, 2015
12.69
12.72
12.15
12.23
59,404
-0.49(-3.85%)
Jan 20, 2015
12.68
12.80
12.17
12.72
76,021
+0.04(+0.32%)
Jan 16, 2015
12.22
12.72
12.13
12.68
91,288
+0.41(+3.34%)
Jan 15, 2015
13.25
13.25
12.18
12.27
78,426
-0.91(-6.90%)
Jan 14, 2015
13.32
13.48
12.81
13.18
82,858
-0.22(-1.64%)
Jan 13, 2015
13.40
13.67
13.11
13.40
128,035
+0.10(+0.75%)
Jan 12, 2015
13.20
13.35
13.04
13.30
88,204
+0.09(+0.68%)
Jan 09, 2015
13.45
13.45
13.06
13.21
152,950
-0.29(-2.15%)
Jan 08, 2015
13.14
13.56
12.94
13.50
85,467
+0.45(+3.45%)
Jan 07, 2015
13.00
13.15
12.85
13.05
118,294
+0.26(+2.03%)
Jan 06, 2015
12.78
12.96
12.56
12.79
101,443
+0.01(+0.08%)
Jan 05, 2015
12.69
13.05
12.51
12.78
149,772
+0.08(+0.63%)
Jan 02, 2015
13.17
13.19
12.56
12.70
62,318
-0.45(-3.42%)
Dec 31, 2014
12.96
13.15
13.15
13.15
183,100
+0.16(+1.23%)
Dec 30, 2014
13.18
13.38
12.67
12.99
226,396
-0.23(-1.74%)
Dec 29, 2014
12.21
13.24
12.20
13.22
273,295
+1.08(+8.90%)
Dec 26, 2014
12.00
12.34
11.85
12.14
117,424
+0.18(+1.51%)
Dec 24, 2014
11.77
11.96
11.96
11.96
62,900
+0.23(+1.96%)
Dec 23, 2014
11.34
11.82
11.34
11.73
231,462
+0.33(+2.89%)
Dec 22, 2014
11.23
11.48
11.17
11.40
188,228
+0.03(+0.26%)
Dec 19, 2014
11.42
11.64
11.11
11.37
264,355
-0.05(-0.44%)
Dec 18, 2014
11.69
11.69
11.31
11.42
161,089
-0.14(-1.21%)
Dec 17, 2014
11.88
12.15
11.26
11.56
328,338
-0.29(-2.45%)
Dec 16, 2014
11.88
12.09
11.70
11.85
117,770
-0.04(-0.34%)
Dec 15, 2014
12.07
12.49
11.85
11.89
192,763
-0.11(-0.92%)
Dec 12, 2014
11.99
12.30
11.85
12.00
190,660
-0.04(-0.33%)
Dec 11, 2014
12.05
12.40
11.95
12.04
147,399
+0.08(+0.67%)
Dec 10, 2014
12.70
12.81
11.94
11.96
95,205
-0.74(-5.83%)
Dec 09, 2014
11.94
13.00
11.94
12.70
182,004
+0.68(+5.66%)
Dec 08, 2014
12.24
12.24
11.56
12.02
181,839
-0.28(-2.28%)
Dec 05, 2014
10.78
12.49
10.02
12.30
436,448
+0.29(+2.41%)
Dec 04, 2014
13.28
13.28
11.76
12.01
189,216
-1.26(-9.50%)
Dec 03, 2014
13.40
13.75
13.00
13.27
68,050
-0.15(-1.12%)
Dec 02, 2014
13.41
13.71
13.37
13.42
39,333
+0.01(+0.07%)
Dec 01, 2014
13.22
13.64
13.01
13.41
79,375
+0.28(+2.13%)
Nov 28, 2014
13.70
13.70
13.10
13.13
50,635
-0.60(-4.37%)
Nov 26, 2014
13.60
13.73
13.73
13.73
32,700
+0.08(+0.59%)
Nov 25, 2014
14.16
14.18
13.61
13.65
38,446
-0.53(-3.74%)
Nov 24, 2014
14.12
14.32
13.53
14.18
46,153
+0.17(+1.21%)
Nov 21, 2014
14.60
14.65
13.95
14.01
57,244
-0.44(-3.04%)
Nov 20, 2014
14.13
14.48
14.12
14.45
28,470
+0.23(+1.62%)
Nov 19, 2014
14.30
14.30
13.91
14.22
37,188
-0.09(-0.63%)
Nov 18, 2014
14.08
14.39
13.96
14.31
51,069
+0.27(+1.92%)
Nov 17, 2014
14.26
14.35
14.04
14.04
41,946
-0.20(-1.40%)
Nov 14, 2014
14.30
14.41
14.20
14.24
45,346
-0.01(-0.07%)
Nov 13, 2014
14.56
14.70
14.21
14.25
59,824
-0.34(-2.33%)
Nov 12, 2014
14.47
14.60
14.29
14.59
36,054
+0.04(+0.27%)
Nov 11, 2014
14.53
14.69
14.32
14.55
39,377
+0.00(+0.00%)
Nov 10, 2014
15.27
15.27
14.48
14.55
38,343
-0.76(-4.96%)
Nov 07, 2014
14.41
15.50
14.28
15.31
97,386
+1.04(+7.29%)
Nov 06, 2014
14.56
14.56
14.12
14.27
49,220
-0.24(-1.65%)
Nov 05, 2014
14.57
14.71
14.46
14.51
38,861
-0.02(-0.14%)
Nov 04, 2014
14.85
14.98
14.49
14.53
95,240
-0.33(-2.22%)
Nov 03, 2014
14.98
15.24
14.80
14.86
43,729
-0.18(-1.20%)
Oct 31, 2014
15.64
15.66
14.94
15.04
87,858
-0.26(-1.70%)
Oct 30, 2014
15.14
15.62
15.02
15.30
58,728
+0.06(+0.39%)
Oct 29, 2014
15.37
15.46
15.07
15.24
39,965
-0.16(-1.04%)
Oct 28, 2014
15.17
15.51
15.16
15.40
63,801
+0.24(+1.58%)
Oct 27, 2014
15.24
15.35
15.35
15.16
57,773
-0.19(-1.24%)
Oct 24, 2014
14.34
15.35
14.22
15.35
89,593
+1.05(+7.34%)
Oct 23, 2014
14.37
14.68
14.20
14.30
112,969
+0.09(+0.63%)
Oct 22, 2014
14.45
14.74
14.20
14.21
70,151
-0.32(-2.20%)
Oct 21, 2014
14.60
14.78
14.32
14.53
41,351
-0.01(-0.07%)
Oct 20, 2014
14.30
14.71
14.21
14.54
111,736
+0.32(+2.25%)
Oct 17, 2014
14.93
14.93
14.12
14.22
127,445
-0.49(-3.33%)
Oct 16, 2014
14.62
15.04
14.52
14.71
87,577
-0.14(-0.94%)
Oct 15, 2014
14.65
15.35
14.59
14.85
91,371
+0.00(+0.00%)
Oct 14, 2014
14.66
15.35
14.65
14.85
115,351
+0.29(+1.99%)
Oct 13, 2014
14.36
14.84
14.21
14.56
76,487
+0.23(+1.61%)
Oct 10, 2014
14.23
14.65
14.20
14.33
56,745
+0.08(+0.56%)
Oct 09, 2014
14.58
14.63
14.03
14.25
80,816
-0.39(-2.66%)
Oct 08, 2014
15.07
15.30
14.12
14.64
313,780
-0.47(-3.11%)
Oct 07, 2014
15.51
15.66
15.04
15.11
279,047
-0.46(-2.95%)
Oct 06, 2014
16.27
16.28
15.52
15.57
42,597
-0.67(-4.13%)
Oct 03, 2014
16.22
16.53
16.08
16.24
45,896
+0.13(+0.81%)
Oct 02, 2014
15.51
16.27
15.51
16.11
51,861
+0.56(+3.60%)
Oct 01, 2014
15.50
15.82
15.45
15.55
121,287
+0.05(+0.32%)
Sep 30, 2014
15.76
15.76
15.46
15.50
143,309
-0.27(-1.71%)
Sep 29, 2014
15.68
15.85
15.51
15.77
53,087
-0.12(-0.76%)
Sep 26, 2014
15.51
15.93
15.50
15.89
142,789
+0.39(+2.52%)
Sep 25, 2014
15.91
16.00
15.50
15.50
141,795
-0.35(-2.21%)
Sep 24, 2014
15.75
16.00
15.63
15.85
136,498
+0.08(+0.51%)
Sep 23, 2014
15.97
16.13
15.75
15.77
163,388
-0.29(-1.81%)
Sep 22, 2014
17.00
17.11
15.99
16.06
192,643
-1.03(-6.03%)
Sep 19, 2014
17.16
17.44
16.85
17.09
314,595
-0.09(-0.52%)
Sep 18, 2014
17.53
17.65
17.12
17.18
144,951
-0.27(-1.55%)
Sep 17, 2014
17.52
17.55
17.35
17.45
165,511
-0.05(-0.29%)
Sep 16, 2014
17.57
17.60
17.30
17.50
117,138
-0.12(-0.68%)
Sep 15, 2014
17.64
17.75
17.42
17.62
104,055
-0.04(-0.23%)
Sep 12, 2014
17.81
17.99
17.50
17.66
99,800
-0.11(-0.62%)
Sep 11, 2014
17.61
18.26
17.26
17.77
105,969
+0.15(+0.85%)
Sep 10, 2014
17.56
18.14
17.51
17.62
230,812
-0.04(-0.23%)
Sep 09, 2014
16.89
18.34
16.50
17.66
441,154
-1.43(-7.49%)
Sep 08, 2014
19.16
19.16
19.00
19.09
53,017
-0.06(-0.31%)
Sep 05, 2014
18.99
18.99
18.97
19.15
47,891
+0.16(+0.84%)
Sep 04, 2014
18.83
19.07
18.83
18.99
90,803
+0.19(+1.01%)
Sep 03, 2014
19.34
19.45
18.71
18.80
25,832
-0.50(-2.59%)
Sep 02, 2014
19.27
19.50
19.27
19.30
45,159
+0.12(+0.63%)
Aug 29, 2014
19.23
19.18
19.18
19.18
50,300
-0.02(-0.10%)
Aug 28, 2014
19.37
19.49
19.16
19.20
61,137
-0.26(-1.34%)
Aug 27, 2014
19.54
19.68
19.38
19.46
45,672
-0.10(-0.51%)
Aug 26, 2014
19.45
19.64
19.16
19.56
62,885
+0.13(+0.67%)
Aug 25, 2014
19.47
19.76
19.26
19.43
66,929
+0.05(+0.26%)
Aug 22, 2014
19.24
19.59
19.24
19.38
35,494
+0.07(+0.36%)
Aug 21, 2014
19.69
19.70
19.11
19.31
43,854
-0.30(-1.53%)
Aug 20, 2014
19.11
19.80
19.06
19.61
77,055
+0.45(+2.35%)
Aug 19, 2014
19.00
19.22
18.84
19.16
54,786
+0.27(+1.43%)
Aug 18, 2014
18.85
19.09
18.55
18.89
36,403
+0.13(+0.69%)
Aug 15, 2014
19.11
19.11
18.56
18.76
91,549
-0.21(-1.11%)
Aug 14, 2014
19.07
19.11
18.95
18.97
51,395
+0.02(+0.11%)
Aug 13, 2014
19.05
19.05
18.95
18.95
61,524
-0.05(-0.26%)
Aug 12, 2014
19.15
19.38
18.95
19.00
60,155
-0.21(-1.09%)
Aug 11, 2014
19.42
19.58
19.10
19.21
100,526
-0.14(-0.72%)
Aug 08, 2014
18.99
19.38
18.97
19.35
60,580
+0.39(+2.06%)
Aug 07, 2014
19.30
19.50
18.95
18.96
78,832
-0.31(-1.61%)
Aug 06, 2014
19.02
19.30
18.95
19.27
68,216
+0.20(+1.05%)
Aug 05, 2014
19.13
19.25
18.95
19.07
119,267
-0.26(-1.35%)
Aug 04, 2014
19.11
19.33
18.95
19.33
90,218
+0.21(+1.10%)
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.