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
Gold Resource Corp
(NY:
GORO
)
0.4517
-0.0183 (-3.89%)
Official Closing Price
Updated: 8:00 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 (%)
Aug 31, 2016
5.140
5.242
4.960
5.220
1,288,853
-0.06(-1.14%)
Aug 30, 2016
5.430
5.510
5.200
5.280
829,914
-0.25(-4.52%)
Aug 29, 2016
5.650
5.650
5.250
5.530
565,702
+0.09(+1.65%)
Aug 26, 2016
5.490
5.700
5.310
5.440
1,065,684
+0.08(+1.49%)
Aug 25, 2016
5.210
5.490
5.100
5.360
1,020,689
+0.10(+1.90%)
Aug 24, 2016
5.580
5.640
5.100
5.260
1,525,893
-0.56(-9.62%)
Aug 23, 2016
5.820
6.130
5.800
5.820
866,344
+0.01(+0.17%)
Aug 22, 2016
6.000
6.030
5.460
5.810
1,049,372
-0.30(-4.91%)
Aug 19, 2016
6.240
6.250
6.050
6.110
975,936
-0.29(-4.53%)
Aug 18, 2016
6.290
6.400
6.180
6.400
670,228
+0.17(+2.73%)
Aug 17, 2016
6.450
6.450
5.870
6.230
2,175,952
-0.21(-3.26%)
Aug 16, 2016
6.640
6.690
6.430
6.440
711,176
-0.16(-2.42%)
Aug 15, 2016
6.530
6.750
6.514
6.600
705,143
+0.07(+1.07%)
Aug 12, 2016
6.620
6.740
6.380
6.530
676,727
-0.03(-0.46%)
Aug 11, 2016
6.750
6.856
6.550
6.560
876,808
-0.19(-2.81%)
Aug 10, 2016
6.740
6.870
6.530
6.750
807,052
+0.15(+2.27%)
Aug 09, 2016
6.470
6.650
6.470
6.600
591,174
+0.15(+2.33%)
Aug 08, 2016
6.420
6.609
6.350
6.450
657,917
+0.00(+0.00%)
Aug 05, 2016
6.570
6.590
6.120
6.450
1,281,090
-0.25(-3.73%)
Aug 04, 2016
6.510
6.880
6.410
6.700
1,618,684
+0.25(+3.88%)
Aug 03, 2016
5.990
6.500
5.740
6.450
1,769,393
+0.55(+9.32%)
Aug 02, 2016
5.900
6.070
5.840
5.900
1,339,660
+0.16(+2.79%)
Aug 01, 2016
5.600
5.800
5.490
5.740
910,324
+0.12(+2.14%)
Jul 29, 2016
5.510
5.640
5.400
5.620
1,291,785
+0.30(+5.64%)
Jul 28, 2016
5.420
5.470
5.211
5.320
643,491
-0.05(-0.93%)
Jul 27, 2016
5.130
5.370
4.970
5.370
1,139,264
+0.29(+5.71%)
Jul 26, 2016
4.880
5.100
4.850
5.080
554,470
+0.21(+4.31%)
Jul 25, 2016
4.790
4.990
4.730
4.870
768,384
-0.17(-3.37%)
Jul 22, 2016
5.100
5.220
4.970
5.040
681,565
-0.20(-3.82%)
Jul 21, 2016
4.840
5.260
4.840
5.240
991,883
+0.42(+8.71%)
Jul 20, 2016
5.100
5.140
4.770
4.820
1,217,219
-0.48(-9.06%)
Jul 19, 2016
5.260
5.407
5.170
5.300
687,518
-0.10(-1.85%)
Jul 18, 2016
5.600
5.600
5.270
5.400
689,203
-0.02(-0.37%)
Jul 15, 2016
5.290
5.580
5.200
5.420
818,859
+0.09(+1.69%)
Jul 14, 2016
5.320
5.500
5.100
5.330
1,221,913
-0.17(-3.09%)
Jul 13, 2016
5.080
5.500
4.910
5.500
1,523,866
+0.60(+12.24%)
Jul 12, 2016
5.400
5.400
4.870
4.900
1,866,928
-0.44(-8.24%)
Jul 11, 2016
4.880
5.435
4.880
5.340
2,167,034
+0.48(+9.88%)
Jul 08, 2016
4.530
4.860
4.461
4.860
1,002,924
+0.39(+8.72%)
Jul 07, 2016
4.580
4.650
4.350
4.470
1,166,995
-0.13(-2.83%)
Jul 06, 2016
4.430
4.690
4.320
4.600
1,740,162
+0.42(+10.05%)
Jul 05, 2016
3.930
4.260
3.920
4.180
1,456,708
+0.28(+7.18%)
Jul 01, 2016
3.650
3.900
3.900
3.900
1,299,500
+0.31(+8.64%)
Jun 30, 2016
3.560
3.590
3.410
3.590
835,738
+0.02(+0.56%)
Jun 29, 2016
3.460
3.600
3.440
3.570
780,632
+0.16(+4.69%)
Jun 28, 2016
3.220
3.480
3.190
3.410
933,235
+0.14(+4.28%)
Jun 27, 2016
3.500
3.507
3.240
3.270
1,294,997
-0.18(-5.22%)
Jun 24, 2016
3.730
3.750
3.310
3.450
5,438,177
+0.19(+5.83%)
Jun 23, 2016
3.230
3.480
3.200
3.260
1,210,727
-0.04(-1.21%)
Jun 22, 2016
3.240
3.342
3.130
3.300
749,729
-0.02(-0.60%)
Jun 21, 2016
3.130
3.320
3.130
3.320
624,539
-0.03(-0.90%)
Jun 20, 2016
3.260
3.360
3.120
3.350
611,781
+0.01(+0.30%)
Jun 17, 2016
3.430
3.490
3.270
3.340
1,090,287
-0.09(-2.62%)
Jun 16, 2016
3.770
3.820
3.360
3.430
1,173,325
-0.08(-2.28%)
Jun 15, 2016
3.330
3.540
3.300
3.510
1,091,008
+0.20(+6.04%)
Jun 14, 2016
3.350
3.400
3.200
3.310
614,367
-0.06(-1.78%)
Jun 13, 2016
3.610
3.610
3.260
3.370
880,346
-0.08(-2.32%)
Jun 10, 2016
3.600
3.750
3.334
3.450
1,038,761
-0.05(-1.43%)
Jun 09, 2016
3.450
3.590
3.370
3.500
693,470
+0.02(+0.57%)
Jun 08, 2016
3.460
3.600
3.450
3.480
953,736
+0.15(+4.50%)
Jun 07, 2016
3.410
3.450
3.300
3.330
525,044
-0.15(-4.31%)
Jun 06, 2016
3.490
3.510
3.350
3.480
810,253
+0.08(+2.35%)
Jun 03, 2016
3.200
3.490
3.200
3.400
1,277,696
+0.40(+13.33%)
Jun 02, 2016
3.030
3.090
2.960
3.000
298,718
-0.09(-2.91%)
Jun 01, 2016
3.110
3.150
3.000
3.090
516,272
+0.00(+0.00%)
May 31, 2016
2.910
3.130
2.820
3.090
902,477
+0.11(+3.69%)
May 27, 2016
3.100
2.980
2.980
2.980
915,700
-0.18(-5.70%)
May 26, 2016
3.310
3.430
3.130
3.160
509,322
+0.01(+0.32%)
May 25, 2016
2.930
3.150
2.900
3.150
696,774
+0.15(+5.00%)
May 24, 2016
3.420
3.440
2.950
3.000
1,674,420
-0.55(-15.49%)
May 23, 2016
3.290
3.610
3.290
3.550
504,896
+0.05(+1.43%)
May 20, 2016
3.480
3.540
3.350
3.500
605,164
+0.01(+0.29%)
May 19, 2016
3.370
3.510
3.010
3.490
1,777,838
-0.03(-0.85%)
May 18, 2016
3.800
3.880
3.500
3.520
921,511
-0.33(-8.57%)
May 17, 2016
3.710
3.880
3.650
3.850
955,722
+0.15(+4.05%)
May 16, 2016
3.730
3.756
3.530
3.700
655,319
+0.25(+7.25%)
May 13, 2016
3.380
3.640
3.369
3.450
829,821
+0.13(+3.92%)
May 12, 2016
3.550
3.640
3.310
3.320
855,180
-0.18(-5.14%)
May 11, 2016
3.490
3.540
3.300
3.500
748,676
+0.17(+5.11%)
May 10, 2016
3.110
3.345
3.050
3.330
622,880
+0.19(+6.05%)
May 09, 2016
3.250
3.350
3.080
3.140
1,013,832
-0.24(-7.10%)
May 06, 2016
3.300
3.540
3.290
3.380
1,261,622
+0.15(+4.64%)
May 05, 2016
3.050
3.270
2.990
3.230
791,767
+0.31(+10.62%)
May 04, 2016
3.290
3.290
2.900
2.920
1,129,489
-0.29(-9.03%)
May 03, 2016
3.440
3.450
3.100
3.210
1,064,172
-0.18(-5.31%)
May 02, 2016
3.430
3.500
3.310
3.390
1,265,545
+0.10(+3.04%)
Apr 29, 2016
3.140
3.300
3.130
3.290
1,019,603
+0.20(+6.47%)
Apr 28, 2016
2.980
3.100
2.910
3.090
689,693
+0.14(+4.75%)
Apr 27, 2016
2.980
3.030
2.880
2.950
568,459
-0.03(-1.01%)
Apr 26, 2016
2.890
2.990
2.770
2.980
504,837
+0.09(+3.11%)
Apr 25, 2016
3.000
3.030
2.850
2.890
530,917
-0.10(-3.34%)
Apr 22, 2016
2.970
3.080
2.950
2.990
494,761
+0.03(+1.01%)
Apr 21, 2016
3.000
3.080
2.920
2.960
516,341
+0.02(+0.68%)
Apr 20, 2016
3.100
3.140
2.870
2.940
867,926
-0.11(-3.61%)
Apr 19, 2016
3.030
3.140
2.920
3.050
775,209
+0.15(+5.17%)
Apr 18, 2016
2.800
2.910
2.770
2.900
582,583
+0.13(+4.69%)
Apr 15, 2016
2.750
2.815
2.700
2.770
433,114
+0.05(+1.84%)
Apr 14, 2016
2.640
2.750
2.620
2.720
501,649
+0.04(+1.49%)
Apr 13, 2016
2.700
2.820
2.650
2.680
474,476
-0.10(-3.60%)
Apr 12, 2016
2.680
2.810
2.600
2.780
755,514
+0.10(+3.73%)
Apr 11, 2016
2.520
2.680
2.510
2.680
840,371
+0.18(+7.20%)
Apr 08, 2016
2.460
2.500
2.420
2.500
388,849
+0.06(+2.46%)
Apr 07, 2016
2.460
2.500
2.410
2.440
437,294
+0.04(+1.67%)
Apr 06, 2016
2.370
2.400
2.340
2.400
282,946
+0.02(+0.84%)
Apr 05, 2016
2.370
2.390
2.310
2.380
278,751
+0.10(+4.39%)
Apr 04, 2016
2.390
2.390
2.235
2.280
338,755
-0.12(-5.00%)
Apr 01, 2016
2.280
2.410
2.220
2.400
651,690
+0.07(+3.00%)
Mar 31, 2016
2.420
2.439
2.330
2.330
259,529
-0.04(-1.69%)
Mar 30, 2016
2.450
2.460
2.340
2.370
342,574
-0.07(-2.87%)
Mar 29, 2016
2.310
2.500
2.270
2.440
526,911
+0.14(+6.09%)
Mar 28, 2016
2.310
2.310
2.240
2.300
184,982
+0.00(+0.00%)
Mar 24, 2016
2.200
2.300
2.300
2.300
206,500
+0.05(+2.22%)
Mar 23, 2016
2.360
2.400
2.220
2.250
570,389
-0.22(-8.91%)
Mar 22, 2016
2.490
2.500
2.420
2.470
329,013
+0.05(+2.07%)
Mar 21, 2016
2.390
2.490
2.380
2.420
527,029
-0.02(-0.82%)
Mar 18, 2016
2.280
2.450
2.280
2.440
1,632,394
+0.14(+6.09%)
Mar 17, 2016
2.400
2.450
2.270
2.300
659,357
-0.05(-2.13%)
Mar 16, 2016
2.120
2.370
2.120
2.350
574,039
+0.14(+6.33%)
Mar 15, 2016
2.220
2.250
2.120
2.210
366,317
-0.05(-2.21%)
Mar 14, 2016
2.320
2.350
2.220
2.260
774,869
+0.00(+0.00%)
Mar 11, 2016
2.280
2.330
2.220
2.260
323,570
-0.01(-0.44%)
Mar 10, 2016
2.100
2.350
2.100
2.270
873,822
+0.07(+3.18%)
Mar 09, 2016
2.050
2.300
2.020
2.200
764,055
+0.04(+1.85%)
Mar 08, 2016
2.310
2.368
2.150
2.160
499,065
-0.07(-3.14%)
Mar 07, 2016
2.200
2.320
2.170
2.230
501,787
+0.11(+5.19%)
Mar 04, 2016
2.190
2.330
2.090
2.120
1,207,421
-0.02(-0.93%)
Mar 03, 2016
2.040
2.170
2.020
2.140
876,980
+0.15(+7.54%)
Mar 02, 2016
1.930
2.010
1.850
1.990
495,806
+0.07(+3.65%)
Mar 01, 2016
1.970
1.980
1.900
1.920
420,627
-0.04(-2.04%)
Feb 29, 2016
1.960
1.990
1.910
1.960
379,307
+0.02(+1.03%)
Feb 26, 2016
1.940
1.980
1.890
1.940
438,892
-0.01(-0.51%)
Feb 25, 2016
1.990
2.000
1.910
1.950
348,501
+0.04(+2.09%)
Feb 24, 2016
1.960
2.080
1.890
1.910
970,787
+0.00(+0.00%)
Feb 23, 2016
1.860
1.940
1.850
1.910
690,540
+0.10(+5.52%)
Feb 22, 2016
1.680
1.810
1.680
1.810
645,652
+0.07(+4.02%)
Feb 19, 2016
1.740
1.800
1.730
1.740
657,619
-0.03(-1.69%)
Feb 18, 2016
1.700
1.790
1.670
1.770
874,749
+0.08(+4.73%)
Feb 17, 2016
1.610
1.740
1.590
1.690
416,226
+0.07(+4.32%)
Feb 16, 2016
1.660
1.690
1.550
1.620
433,913
-0.07(-4.14%)
Feb 12, 2016
1.700
1.690
1.690
1.690
862,100
-0.02(-1.17%)
Feb 11, 2016
1.750
1.770
1.630
1.710
1,011,073
+0.13(+8.23%)
Feb 10, 2016
1.550
1.680
1.505
1.580
560,214
-0.01(-0.63%)
Feb 09, 2016
1.750
1.750
1.550
1.590
504,262
-0.11(-6.47%)
Feb 08, 2016
1.630
1.730
1.620
1.700
899,848
+0.13(+8.28%)
Feb 05, 2016
1.450
1.610
1.420
1.570
505,446
+0.09(+6.08%)
Feb 04, 2016
1.360
1.580
1.360
1.480
844,382
+0.15(+11.28%)
Feb 03, 2016
1.250
1.340
1.250
1.330
700,836
+0.07(+5.56%)
Feb 02, 2016
1.370
1.400
1.260
1.260
457,206
-0.12(-8.70%)
Feb 01, 2016
1.350
1.460
1.350
1.380
298,345
+0.04(+2.99%)
Jan 29, 2016
1.350
1.390
1.340
1.340
396,825
-0.02(-1.47%)
Jan 28, 2016
1.350
1.390
1.336
1.360
183,855
-0.04(-2.86%)
Jan 27, 2016
1.380
1.420
1.320
1.400
362,939
+0.03(+2.19%)
Jan 26, 2016
1.340
1.400
1.340
1.370
411,125
+0.07(+5.38%)
Jan 25, 2016
1.280
1.380
1.280
1.300
313,881
+0.00(+0.00%)
Jan 22, 2016
1.300
1.320
1.260
1.300
228,557
+0.04(+3.17%)
Jan 21, 2016
1.180
1.270
1.180
1.260
236,447
+0.07(+5.88%)
Jan 20, 2016
1.170
1.200
1.140
1.190
389,353
+0.04(+3.48%)
Jan 19, 2016
1.260
1.261
1.150
1.150
541,840
-0.11(-8.73%)
Jan 15, 2016
1.310
1.260
1.260
1.260
285,500
+0.03(+2.44%)
Jan 14, 2016
1.260
1.285
1.200
1.230
292,936
-0.09(-6.82%)
Jan 13, 2016
1.240
1.320
1.222
1.320
352,782
+0.07(+5.60%)
Jan 12, 2016
1.270
1.300
1.180
1.250
667,474
-0.06(-4.58%)
Jan 11, 2016
1.550
1.550
1.150
1.310
1,232,274
-0.27(-17.09%)
Jan 08, 2016
1.560
1.640
1.550
1.580
475,643
-0.07(-4.24%)
Jan 07, 2016
1.680
1.740
1.600
1.650
629,482
-0.03(-1.79%)
Jan 06, 2016
1.670
1.760
1.660
1.680
364,842
+0.04(+2.44%)
Jan 05, 2016
1.690
1.740
1.610
1.640
487,153
-0.04(-2.38%)
Jan 04, 2016
1.690
1.780
1.640
1.680
517,859
+0.02(+1.20%)
Dec 31, 2015
1.630
1.660
1.660
1.660
582,100
-0.03(-1.78%)
Dec 30, 2015
1.740
1.830
1.610
1.690
1,294,913
-0.12(-6.63%)
Dec 29, 2015
1.930
1.930
1.740
1.810
877,522
-0.10(-5.24%)
Dec 28, 2015
2.100
2.120
1.890
1.910
1,039,367
-0.33(-14.73%)
Dec 24, 2015
2.140
2.240
2.240
2.240
300,100
+0.10(+4.67%)
Dec 23, 2015
2.100
2.140
2.070
2.140
394,415
+0.05(+2.39%)
Dec 22, 2015
2.120
2.120
2.070
2.090
105,875
-0.02(-0.95%)
Dec 21, 2015
2.100
2.130
2.060
2.110
209,139
+0.04(+1.93%)
Dec 18, 2015
2.020
2.150
2.000
2.070
930,088
+0.06(+2.99%)
Dec 17, 2015
2.110
2.129
1.995
2.010
548,903
-0.16(-7.37%)
Dec 16, 2015
2.130
2.180
2.080
2.170
389,393
+0.11(+5.34%)
Dec 15, 2015
2.120
2.130
2.060
2.060
318,238
-0.04(-1.90%)
Dec 14, 2015
2.160
2.190
2.070
2.100
360,688
-0.09(-4.11%)
Dec 11, 2015
2.140
2.230
2.095
2.190
301,387
+0.04(+1.86%)
Dec 10, 2015
2.140
2.210
2.140
2.150
178,980
-0.02(-0.92%)
Dec 09, 2015
2.170
2.230
2.100
2.170
377,727
+0.06(+2.84%)
Dec 08, 2015
2.200
2.200
2.110
2.110
285,440
-0.09(-4.09%)
Dec 07, 2015
2.310
2.340
2.150
2.200
367,323
-0.14(-5.98%)
Dec 04, 2015
2.310
2.390
2.300
2.340
375,395
+0.04(+1.74%)
Dec 03, 2015
2.310
2.350
2.250
2.300
250,889
+0.04(+1.77%)
Dec 02, 2015
2.250
2.320
2.200
2.260
194,221
-0.06(-2.59%)
Dec 01, 2015
2.260
2.340
2.230
2.320
193,403
+0.09(+4.04%)
Nov 30, 2015
2.220
2.310
2.210
2.230
430,971
-0.02(-0.89%)
Nov 27, 2015
2.210
2.278
2.210
2.250
96,020
-0.01(-0.44%)
Nov 25, 2015
2.260
2.260
2.260
2.260
135,200
-0.03(-1.31%)
Nov 24, 2015
2.310
2.390
2.250
2.290
240,844
+0.03(+1.33%)
Nov 23, 2015
2.240
2.260
2.180
2.260
210,646
+0.02(+0.89%)
Nov 20, 2015
2.380
2.400
2.210
2.240
201,299
-0.12(-5.08%)
Nov 19, 2015
2.300
2.450
2.270
2.360
304,287
+0.09(+3.96%)
Nov 18, 2015
2.170
2.300
2.130
2.270
264,092
+0.11(+5.09%)
Nov 17, 2015
2.260
2.260
2.110
2.160
310,616
-0.11(-4.85%)
Nov 16, 2015
2.250
2.300
2.210
2.270
166,093
+0.01(+0.44%)
Nov 13, 2015
2.150
2.300
2.150
2.260
245,441
+0.10(+4.63%)
Nov 12, 2015
2.200
2.290
2.160
2.160
257,461
-0.12(-5.26%)
Nov 11, 2015
2.230
2.280
2.200
2.280
267,848
+0.04(+1.79%)
Nov 10, 2015
2.300
2.300
2.200
2.240
234,191
-0.10(-4.27%)
Nov 09, 2015
2.280
2.340
2.160
2.340
468,239
+0.09(+4.00%)
Nov 06, 2015
2.360
2.370
2.240
2.250
554,052
-0.19(-7.79%)
Nov 05, 2015
2.540
2.650
2.400
2.440
325,116
+0.00(+0.00%)
Nov 04, 2015
2.840
2.840
2.422
2.440
386,165
-0.21(-7.92%)
Nov 03, 2015
2.550
2.690
2.510
2.650
201,981
+0.05(+1.92%)
Nov 02, 2015
2.560
2.670
2.460
2.600
238,784
+0.00(+0.00%)
Oct 30, 2015
2.550
2.630
2.520
2.600
350,352
+0.04(+1.56%)
Oct 29, 2015
2.690
2.690
2.510
2.560
356,745
-0.13(-4.83%)
Oct 28, 2015
2.970
3.000
2.620
2.690
326,806
+0.03(+1.13%)
Oct 27, 2015
2.670
2.820
2.580
2.660
435,613
-0.14(-5.00%)
Oct 26, 2015
3.150
3.180
2.750
2.800
221,630
-0.03(-1.06%)
Oct 23, 2015
2.930
2.940
2.750
2.830
286,217
+0.02(+0.71%)
Oct 22, 2015
2.760
2.870
2.720
2.810
201,806
+0.05(+1.81%)
Oct 21, 2015
3.070
3.070
2.730
2.760
238,596
-0.15(-5.15%)
Oct 20, 2015
2.790
2.960
2.740
2.910
386,438
+0.14(+5.05%)
Oct 19, 2015
3.010
3.020
2.750
2.770
508,029
-0.23(-7.67%)
Oct 16, 2015
3.200
3.200
2.950
3.000
329,031
-0.12(-3.85%)
Oct 15, 2015
2.980
3.120
2.900
3.120
447,474
+0.14(+4.70%)
Oct 14, 2015
2.870
3.110
2.750
2.980
465,769
+0.19(+6.81%)
Oct 13, 2015
2.830
2.920
2.760
2.790
287,006
-0.09(-3.12%)
Oct 12, 2015
3.120
3.150
2.781
2.880
477,642
-0.10(-3.36%)
Oct 09, 2015
2.920
3.000
2.890
2.980
430,094
+0.16(+5.67%)
Oct 08, 2015
2.760
2.880
2.720
2.820
334,016
-0.06(-2.08%)
Oct 07, 2015
2.850
2.910
2.680
2.880
495,853
+0.11(+3.97%)
Oct 06, 2015
2.760
3.150
2.750
2.770
882,769
+0.06(+2.21%)
Oct 05, 2015
2.700
2.790
2.680
2.710
298,113
+0.04(+1.50%)
Oct 02, 2015
2.640
2.695
2.560
2.670
282,864
+0.16(+6.37%)
Oct 01, 2015
2.590
2.670
2.460
2.510
147,077
-0.02(-0.79%)
Sep 30, 2015
2.400
2.550
2.270
2.530
1,511,711
+0.07(+2.85%)
Sep 29, 2015
2.570
2.630
2.410
2.460
173,140
-0.06(-2.38%)
Sep 28, 2015
2.550
2.610
2.500
2.520
215,038
-0.12(-4.55%)
Sep 25, 2015
2.730
2.760
2.640
2.640
227,076
-0.11(-4.00%)
Sep 24, 2015
2.660
2.800
2.630
2.750
383,520
+0.18(+7.00%)
Sep 23, 2015
2.590
2.650
2.530
2.570
203,730
+0.07(+2.80%)
Sep 22, 2015
2.600
2.640
2.500
2.500
227,859
-0.22(-8.09%)
Sep 21, 2015
2.700
2.820
2.600
2.720
335,409
+0.02(+0.74%)
Sep 18, 2015
2.690
2.720
2.550
2.700
958,756
+0.05(+1.89%)
Sep 17, 2015
2.510
2.650
2.450
2.650
325,927
+0.16(+6.43%)
Sep 16, 2015
2.430
2.510
2.410
2.490
569,556
+0.12(+5.06%)
Sep 15, 2015
2.410
2.450
2.350
2.370
234,040
-0.01(-0.42%)
Sep 14, 2015
2.440
2.470
2.350
2.380
288,870
-0.08(-3.25%)
Sep 11, 2015
2.300
2.460
2.250
2.460
298,011
+0.16(+6.96%)
Sep 10, 2015
2.330
2.360
2.260
2.300
402,424
+0.00(+0.00%)
Sep 09, 2015
2.340
2.390
2.250
2.300
298,370
-0.07(-2.95%)
Sep 08, 2015
2.350
2.420
2.310
2.370
261,060
+0.03(+1.28%)
Sep 04, 2015
2.350
2.340
2.340
2.340
284,700
-0.01(-0.43%)
Sep 03, 2015
2.290
2.420
2.270
2.350
372,837
+0.11(+4.91%)
Sep 02, 2015
2.350
2.380
2.210
2.240
359,400
-0.11(-4.68%)
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.