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
Codexis Inc
(NQ:
CDXS
)
3.260
-0.260 (-7.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2014
2.540
2.540
2.540
2.540
67,500
-0.02(-0.78%)
Aug 28, 2014
2.480
2.590
2.480
2.560
66,426
+0.04(+1.59%)
Aug 27, 2014
2.590
2.598
2.510
2.520
82,422
-0.10(-3.82%)
Aug 26, 2014
2.480
2.650
2.480
2.620
155,632
+0.15(+6.07%)
Aug 25, 2014
2.450
2.520
2.440
2.470
86,516
+0.08(+3.35%)
Aug 22, 2014
2.380
2.420
2.340
2.390
35,637
+0.03(+1.27%)
Aug 21, 2014
2.430
2.430
2.360
2.360
78,203
-0.11(-4.45%)
Aug 20, 2014
2.500
2.500
2.420
2.470
64,796
-0.04(-1.59%)
Aug 19, 2014
2.450
2.550
2.450
2.510
124,175
+0.06(+2.45%)
Aug 18, 2014
2.300
2.450
2.300
2.450
157,831
+0.09(+3.81%)
Aug 15, 2014
2.210
2.390
2.160
2.360
388,639
+0.24(+11.32%)
Aug 14, 2014
2.120
2.180
2.120
2.120
81,365
+0.00(+0.00%)
Aug 13, 2014
2.160
2.180
2.090
2.120
54,916
-0.03(-1.40%)
Aug 12, 2014
2.250
2.270
2.110
2.150
237,501
-0.10(-4.44%)
Aug 11, 2014
2.150
2.290
2.150
2.250
238,036
+0.12(+5.49%)
Aug 08, 2014
2.100
2.180
2.100
2.133
93,038
+0.03(+1.57%)
Aug 07, 2014
2.170
2.170
2.030
2.100
141,881
+0.04(+1.95%)
Aug 06, 2014
1.970
2.090
1.940
2.060
219,979
+0.05(+2.48%)
Aug 05, 2014
2.030
2.090
2.010
2.010
74,153
-0.05(-2.43%)
Aug 04, 2014
2.150
2.170
1.990
2.060
206,379
-0.07(-3.29%)
Aug 01, 2014
2.070
2.180
2.060
2.130
158,400
+0.03(+1.43%)
Jul 31, 2014
2.170
2.170
2.020
2.100
186,912
-0.06(-2.78%)
Jul 30, 2014
1.960
2.200
1.900
2.160
1,184,851
+0.21(+10.77%)
Jul 29, 2014
1.970
1.980
1.890
1.950
322,532
+0.01(+0.52%)
Jul 28, 2014
1.930
2.020
1.880
1.940
591,609
-0.01(-0.51%)
Jul 25, 2014
1.920
1.980
1.900
1.950
326,248
+0.01(+0.52%)
Jul 24, 2014
1.970
1.970
1.900
1.940
389,037
+0.02(+1.04%)
Jul 23, 2014
1.900
2.000
1.900
1.920
473,731
+0.00(+0.00%)
Jul 22, 2014
1.930
2.000
1.870
1.920
362,296
+0.02(+1.05%)
Jul 21, 2014
1.860
1.970
1.830
1.900
543,446
+0.07(+3.83%)
Jul 18, 2014
1.830
1.900
1.780
1.830
335,668
+0.02(+1.10%)
Jul 17, 2014
1.840
1.930
1.770
1.810
948,209
-0.07(-3.72%)
Jul 16, 2014
1.940
1.980
1.820
1.880
759,071
-0.15(-7.39%)
Jul 15, 2014
2.570
2.650
1.900
2.030
5,298,289
+0.62(+43.97%)
Jul 14, 2014
1.450
1.450
1.380
1.410
22,300
-0.04(-2.76%)
Jul 11, 2014
1.400
1.500
1.380
1.450
44,616
+0.03(+2.11%)
Jul 10, 2014
1.400
1.450
1.400
1.420
24,411
+0.01(+0.71%)
Jul 09, 2014
1.430
1.510
1.400
1.410
96,002
-0.01(-0.70%)
Jul 08, 2014
1.460
1.460
1.410
1.420
15,694
+0.00(+0.00%)
Jul 07, 2014
1.450
1.470
1.420
1.420
50,095
-0.04(-2.41%)
Jul 03, 2014
1.450
1.455
1.455
1.455
25,400
-0.04(-3.00%)
Jul 02, 2014
1.460
1.510
1.430
1.500
13,561
+0.04(+2.74%)
Jul 01, 2014
1.460
1.510
1.450
1.460
7,082
+0.00(+0.00%)
Jun 30, 2014
1.530
1.580
1.460
1.460
28,419
-0.13(-8.18%)
Jun 27, 2014
1.520
1.620
1.450
1.590
36,380
+0.09(+6.00%)
Jun 26, 2014
1.570
1.570
1.480
1.500
5,292
+0.05(+3.45%)
Jun 25, 2014
1.430
1.480
1.430
1.450
5,810
+0.02(+1.40%)
Jun 24, 2014
1.460
1.490
1.420
1.430
30,756
-0.05(-3.38%)
Jun 23, 2014
1.430
1.490
1.420
1.480
20,113
+0.07(+4.96%)
Jun 20, 2014
1.450
1.490
1.410
1.410
20,899
-0.05(-3.42%)
Jun 19, 2014
1.550
1.550
1.450
1.460
24,962
-0.07(-4.58%)
Jun 18, 2014
1.500
1.590
1.500
1.530
11,352
+0.05(+3.38%)
Jun 17, 2014
1.578
1.584
1.460
1.480
6,421
+0.00(+0.00%)
Jun 16, 2014
1.470
1.490
1.430
1.480
12,861
+0.00(+0.00%)
Jun 13, 2014
1.500
1.590
1.470
1.480
45,322
-0.05(-3.27%)
Jun 12, 2014
1.520
1.530
1.480
1.530
9,880
+0.05(+3.38%)
Jun 11, 2014
1.530
1.530
1.460
1.480
41,742
-0.02(-1.33%)
Jun 10, 2014
1.540
1.540
1.490
1.500
5,470
-0.02(-1.32%)
Jun 06, 2014
1.470
1.540
1.440
1.520
37,067
+0.03(+2.01%)
Jun 05, 2014
1.400
1.500
1.400
1.490
78,679
+0.07(+4.93%)
Jun 04, 2014
1.410
1.450
1.390
1.420
27,190
+0.00(+0.00%)
Jun 03, 2014
1.400
1.450
1.383
1.420
47,477
-0.01(-0.70%)
Jun 02, 2014
1.440
1.440
1.400
1.430
33,201
+0.00(+0.00%)
May 30, 2014
1.430
1.450
1.400
1.430
47,054
+0.03(+2.14%)
May 29, 2014
1.410
1.470
1.390
1.400
68,016
-0.02(-1.41%)
May 28, 2014
1.430
1.490
1.410
1.420
15,548
+0.01(+0.71%)
May 27, 2014
1.350
1.420
1.350
1.410
17,383
+0.07(+5.22%)
May 23, 2014
1.390
1.340
1.340
1.340
11,600
-0.05(-3.60%)
May 22, 2014
1.390
1.410
1.390
1.390
9,450
-0.01(-0.71%)
May 21, 2014
1.370
1.400
1.370
1.400
8,072
+0.01(+0.72%)
May 20, 2014
1.400
1.400
1.360
1.390
49,012
+0.00(+0.00%)
May 19, 2014
1.420
1.476
1.350
1.390
61,486
-0.04(-2.80%)
May 16, 2014
1.440
1.450
1.420
1.430
18,164
+0.01(+0.70%)
May 15, 2014
1.450
1.450
1.410
1.420
12,050
-0.01(-0.70%)
May 14, 2014
1.420
1.460
1.420
1.430
11,095
-0.01(-0.69%)
May 13, 2014
1.470
1.480
1.420
1.440
76,318
-0.06(-4.00%)
May 12, 2014
1.510
1.550
1.470
1.500
99,766
-0.05(-3.23%)
May 09, 2014
1.500
1.550
1.480
1.550
30,352
+0.04(+2.65%)
May 08, 2014
1.470
1.530
1.470
1.510
19,292
-0.02(-1.31%)
May 07, 2014
1.484
1.550
1.460
1.530
44,106
+0.01(+0.66%)
May 06, 2014
1.630
1.630
1.510
1.520
35,209
-0.10(-6.17%)
May 05, 2014
1.650
1.680
1.600
1.620
21,008
-0.08(-4.71%)
May 02, 2014
1.700
1.720
1.670
1.700
32,985
-0.01(-0.58%)
May 01, 2014
1.680
1.750
1.660
1.710
50,824
+0.01(+0.59%)
Apr 30, 2014
1.710
1.720
1.680
1.700
10,343
-0.01(-0.58%)
Apr 29, 2014
1.711
1.750
1.700
1.710
8,431
-0.02(-1.16%)
Apr 28, 2014
1.700
1.730
1.700
1.730
2,934
+0.03(+1.76%)
Apr 25, 2014
1.780
1.780
1.680
1.700
28,428
-0.10(-5.56%)
Apr 24, 2014
1.770
1.800
1.770
1.800
4,564
+0.03(+1.69%)
Apr 23, 2014
1.820
1.820
1.770
1.770
16,729
-0.04(-2.21%)
Apr 22, 2014
1.940
1.940
1.770
1.810
30,555
-0.14(-7.18%)
Apr 21, 2014
1.770
1.960
1.770
1.950
26,840
+0.20(+11.43%)
Apr 17, 2014
1.730
1.750
1.750
1.750
31,800
-0.02(-1.13%)
Apr 16, 2014
1.680
1.780
1.551
1.770
24,521
+0.11(+6.63%)
Apr 15, 2014
1.770
1.790
1.610
1.660
106,023
-0.12(-6.74%)
Apr 14, 2014
1.849
1.849
1.740
1.780
18,067
-0.02(-1.11%)
Apr 11, 2014
1.820
1.830
1.780
1.800
48,742
-0.05(-2.70%)
Apr 10, 2014
1.820
1.890
1.820
1.850
29,970
+0.01(+0.27%)
Apr 09, 2014
1.830
1.860
1.820
1.845
72,827
+0.02(+1.37%)
Apr 08, 2014
1.780
1.860
1.720
1.820
101,409
+0.02(+1.11%)
Apr 07, 2014
1.810
1.830
1.760
1.800
66,210
-0.01(-0.55%)
Apr 04, 2014
1.850
1.850
1.770
1.810
91,817
-0.05(-2.90%)
Apr 03, 2014
2.000
2.010
1.830
1.864
194,856
-0.15(-7.26%)
Apr 02, 2014
1.996
2.010
1.980
2.010
116,367
+0.02(+1.01%)
Apr 01, 2014
2.020
2.070
1.960
1.990
222,560
-0.05(-2.45%)
Mar 31, 2014
2.010
2.070
1.990
2.040
132,640
+0.03(+1.49%)
Mar 28, 2014
2.100
2.150
2.010
2.010
62,559
-0.05(-2.43%)
Mar 27, 2014
2.030
2.070
1.991
2.060
75,160
+0.01(+0.49%)
Mar 26, 2014
2.050
2.100
2.020
2.050
81,094
-0.01(-0.49%)
Mar 25, 2014
2.090
2.120
2.030
2.060
92,892
-0.03(-1.44%)
Mar 24, 2014
2.020
2.170
2.000
2.090
147,890
+0.05(+2.45%)
Mar 21, 2014
1.950
2.050
1.950
2.040
71,669
+0.03(+1.49%)
Mar 20, 2014
2.030
2.090
2.000
2.010
107,642
-0.03(-1.47%)
Mar 19, 2014
1.990
2.170
1.990
2.040
232,042
+0.05(+2.77%)
Mar 18, 2014
1.950
2.000
1.950
1.985
56,348
+0.03(+1.28%)
Mar 17, 2014
1.980
2.000
1.950
1.960
75,411
-0.03(-1.51%)
Mar 14, 2014
1.880
1.990
1.870
1.990
53,156
+0.08(+4.19%)
Mar 13, 2014
1.920
1.980
1.880
1.910
58,339
-0.02(-1.04%)
Mar 12, 2014
1.820
1.950
1.820
1.930
144,444
-0.03(-1.53%)
Mar 11, 2014
1.870
1.990
1.870
1.960
65,293
-0.03(-1.51%)
Mar 10, 2014
1.960
2.000
1.890
1.990
52,910
+0.00(+0.00%)
Mar 07, 2014
2.000
2.000
1.950
1.990
52,520
+0.00(+0.00%)
Mar 06, 2014
1.950
2.000
1.900
1.990
91,743
+0.04(+2.05%)
Mar 05, 2014
1.920
2.000
1.890
1.950
146,040
+0.06(+3.17%)
Mar 04, 2014
1.870
1.929
1.870
1.890
98,292
+0.04(+2.16%)
Mar 03, 2014
1.860
1.890
1.800
1.850
105,863
-0.01(-0.54%)
Feb 28, 2014
2.050
2.080
1.850
1.860
176,069
-0.16(-7.92%)
Feb 27, 2014
1.990
2.100
1.990
2.020
315,570
+0.04(+2.02%)
Feb 26, 2014
1.960
2.000
1.950
1.980
140,396
+0.04(+2.06%)
Feb 25, 2014
1.950
1.980
1.910
1.940
66,736
-0.03(-1.52%)
Feb 24, 2014
1.950
1.980
1.920
1.970
215,400
+0.05(+2.60%)
Feb 21, 2014
1.850
2.040
1.850
1.920
366,027
+0.06(+3.23%)
Feb 20, 2014
1.860
1.877
1.840
1.860
55,339
+0.00(+0.00%)
Feb 19, 2014
1.880
1.880
1.840
1.860
46,343
-0.02(-1.06%)
Feb 18, 2014
1.840
1.880
1.840
1.880
141,915
+0.02(+1.08%)
Feb 14, 2014
1.850
1.860
1.860
1.860
110,400
+0.01(+0.54%)
Feb 13, 2014
1.830
1.920
1.810
1.850
195,158
+0.00(+0.00%)
Feb 12, 2014
1.820
1.870
1.820
1.850
144,911
+0.01(+0.54%)
Feb 11, 2014
1.780
1.880
1.780
1.840
105,551
+0.05(+2.79%)
Feb 10, 2014
1.840
1.880
1.790
1.790
107,621
-0.06(-3.24%)
Feb 07, 2014
1.880
1.880
1.840
1.850
81,949
+0.02(+1.09%)
Feb 06, 2014
1.830
1.880
1.830
1.830
74,011
+0.05(+2.81%)
Feb 05, 2014
1.850
1.875
1.760
1.780
159,488
-0.09(-4.81%)
Feb 04, 2014
1.880
1.960
1.850
1.870
264,927
-0.02(-1.06%)
Feb 03, 2014
1.840
1.910
1.840
1.890
238,265
+0.02(+1.07%)
Jan 31, 2014
1.800
1.920
1.790
1.870
93,445
+0.02(+1.08%)
Jan 30, 2014
1.860
1.930
1.780
1.850
181,356
+0.05(+2.78%)
Jan 29, 2014
1.740
1.810
1.730
1.800
95,517
+0.05(+2.86%)
Jan 28, 2014
1.740
1.850
1.730
1.750
23,978
+0.00(+0.00%)
Jan 27, 2014
1.710
1.790
1.689
1.750
103,096
+0.01(+0.57%)
Jan 24, 2014
1.730
1.810
1.720
1.740
147,338
-0.02(-1.14%)
Jan 23, 2014
1.680
1.770
1.670
1.760
114,436
+0.06(+3.53%)
Jan 22, 2014
1.680
1.720
1.600
1.700
189,106
+0.03(+1.80%)
Jan 21, 2014
1.700
1.700
1.600
1.670
263,769
-0.06(-3.47%)
Jan 17, 2014
1.900
1.730
1.730
1.730
465,300
-0.13(-6.99%)
Jan 16, 2014
1.450
1.880
1.450
1.860
2,029,651
+0.39(+26.53%)
Jan 15, 2014
1.410
1.520
1.380
1.470
206,162
+0.06(+4.26%)
Jan 14, 2014
1.380
1.430
1.350
1.410
114,932
+0.03(+2.17%)
Jan 13, 2014
1.390
1.440
1.370
1.380
164,803
-0.03(-2.13%)
Jan 10, 2014
1.440
1.440
1.320
1.410
148,068
-0.03(-2.08%)
Jan 09, 2014
1.410
1.470
1.400
1.440
344,263
+0.02(+1.41%)
Jan 08, 2014
1.490
1.520
1.380
1.420
201,942
-0.10(-6.58%)
Jan 07, 2014
1.470
1.530
1.440
1.520
76,010
+0.07(+4.83%)
Jan 06, 2014
1.440
1.460
1.390
1.450
59,257
-0.01(-0.68%)
Jan 03, 2014
1.430
1.470
1.390
1.460
100,507
+0.03(+2.10%)
Jan 02, 2014
1.410
1.430
1.390
1.430
96,174
+0.03(+2.14%)
Dec 31, 2013
1.280
1.400
1.400
1.400
445,700
+0.12(+9.37%)
Dec 30, 2013
1.270
1.300
1.270
1.280
230,899
+0.00(+0.00%)
Dec 27, 2013
1.300
1.310
1.270
1.280
371,028
-0.01(-0.78%)
Dec 26, 2013
1.280
1.310
1.270
1.290
291,275
+0.01(+0.78%)
Dec 24, 2013
1.250
1.290
1.240
1.280
214,148
+0.03(+2.40%)
Dec 23, 2013
1.290
1.330
1.250
1.250
152,094
-0.04(-3.10%)
Dec 20, 2013
1.280
1.330
1.280
1.290
327,874
-0.01(-0.77%)
Dec 19, 2013
1.290
1.340
1.290
1.300
126,236
-0.01(-0.76%)
Dec 18, 2013
1.360
1.390
1.270
1.310
175,241
-0.07(-5.07%)
Dec 17, 2013
1.460
1.500
1.340
1.380
44,267
-0.07(-4.83%)
Dec 16, 2013
1.450
1.500
1.430
1.450
52,898
-0.01(-0.68%)
Dec 13, 2013
1.460
1.500
1.450
1.460
33,497
+0.02(+1.39%)
Dec 12, 2013
1.490
1.500
1.440
1.440
76,189
-0.03(-2.04%)
Dec 11, 2013
1.490
1.490
1.410
1.470
44,291
+0.01(+0.68%)
Dec 10, 2013
1.420
1.500
1.418
1.460
81,858
+0.07(+5.04%)
Dec 09, 2013
1.400
1.420
1.340
1.390
147,972
-0.01(-0.71%)
Dec 06, 2013
1.420
1.450
1.375
1.400
0
-0.02(-1.41%)
Dec 05, 2013
1.420
1.490
1.410
1.420
0
+0.00(+0.00%)
Dec 04, 2013
1.460
1.510
1.400
1.420
0
-0.04(-2.74%)
Dec 03, 2013
1.510
1.565
1.460
1.460
0
-0.07(-4.58%)
Dec 02, 2013
1.500
1.530
1.480
1.530
0
+0.03(+2.00%)
Nov 29, 2013
1.490
1.510
1.470
1.500
0
-0.01(-0.66%)
Nov 27, 2013
1.450
1.510
1.440
1.510
0
+0.04(+2.72%)
Nov 26, 2013
1.400
1.470
1.380
1.470
0
+0.09(+6.52%)
Nov 25, 2013
1.370
1.440
1.350
1.380
0
-0.01(-0.72%)
Nov 22, 2013
1.450
1.470
1.380
1.390
0
-0.09(-6.08%)
Nov 21, 2013
1.540
1.541
1.460
1.480
0
-0.07(-4.52%)
Nov 20, 2013
1.440
1.550
1.440
1.550
0
+0.10(+6.90%)
Nov 19, 2013
1.420
1.450
1.351
1.450
0
+0.06(+4.32%)
Nov 18, 2013
1.280
1.400
1.280
1.390
0
+0.10(+7.75%)
Nov 15, 2013
1.340
1.340
1.280
1.290
0
-0.05(-3.73%)
Nov 14, 2013
1.470
1.470
1.290
1.340
0
-0.38(-22.09%)
Nov 12, 2013
1.730
1.760
1.670
1.720
62,349
-0.03(-1.71%)
Nov 11, 2013
1.760
1.770
1.730
1.750
0
+0.04(+2.34%)
Nov 08, 2013
1.680
1.760
1.680
1.710
0
+0.00(+0.00%)
Nov 07, 2013
1.710
1.790
1.680
1.710
0
+0.00(+0.00%)
Nov 06, 2013
1.750
1.790
1.691
1.710
0
-0.02(-1.16%)
Nov 05, 2013
1.700
1.740
1.700
1.730
0
+0.05(+2.98%)
Nov 04, 2013
1.680
1.700
1.680
1.680
0
+0.00(+0.00%)
Nov 01, 2013
1.731
1.731
1.680
1.680
0
-0.06(-3.45%)
Oct 31, 2013
1.730
1.750
1.700
1.740
0
+0.01(+0.58%)
Oct 30, 2013
1.760
1.780
1.700
1.730
0
+0.00(+0.00%)
Oct 29, 2013
1.740
1.750
1.720
1.730
0
-0.01(-0.57%)
Oct 28, 2013
1.750
1.770
1.740
1.740
0
-0.04(-2.25%)
Oct 25, 2013
1.810
1.810
1.730
1.780
0
-0.04(-2.20%)
Oct 24, 2013
1.770
1.830
1.760
1.820
0
+0.05(+2.82%)
Oct 23, 2013
1.750
1.800
1.730
1.770
0
+0.05(+2.91%)
Oct 22, 2013
1.780
1.840
1.690
1.720
0
-0.06(-3.37%)
Oct 21, 2013
1.770
1.790
1.730
1.780
0
+0.00(+0.00%)
Oct 18, 2013
1.820
1.900
1.780
1.780
25,868
-0.05(-2.73%)
Oct 17, 2013
1.820
1.860
1.770
1.830
0
+0.01(+0.55%)
Oct 16, 2013
1.750
1.870
1.710
1.820
0
+0.08(+4.60%)
Oct 15, 2013
1.750
1.850
1.720
1.740
0
-0.03(-1.69%)
Oct 14, 2013
1.710
1.780
1.710
1.770
0
+0.06(+3.51%)
Oct 11, 2013
1.730
1.760
1.630
1.710
0
-0.04(-2.29%)
Oct 10, 2013
1.750
1.780
1.700
1.750
0
+0.04(+2.34%)
Oct 09, 2013
1.660
1.740
1.620
1.710
0
+0.04(+2.40%)
Oct 08, 2013
1.620
1.690
1.590
1.670
0
+0.02(+1.21%)
Oct 07, 2013
1.600
1.650
1.600
1.650
0
+0.00(+0.00%)
Oct 04, 2013
1.640
1.700
1.610
1.650
0
+0.02(+1.23%)
Oct 03, 2013
1.700
1.710
1.610
1.630
0
-0.10(-5.78%)
Oct 02, 2013
1.810
1.810
1.690
1.730
0
-0.08(-4.42%)
Oct 01, 2013
1.730
1.830
1.730
1.810
0
+0.00(+0.00%)
Sep 27, 2013
1.830
1.880
1.780
1.810
0
-0.05(-2.69%)
Sep 26, 2013
1.860
1.900
1.790
1.860
0
+0.01(+0.54%)
Sep 25, 2013
1.760
1.870
1.760
1.850
0
+0.09(+5.11%)
Sep 24, 2013
1.740
1.790
1.690
1.760
0
+0.02(+1.15%)
Sep 23, 2013
1.720
1.740
1.620
1.740
0
-0.01(-0.57%)
Sep 20, 2013
1.770
1.940
1.740
1.750
0
-0.04(-2.23%)
Sep 19, 2013
1.770
1.790
1.740
1.790
0
+0.03(+1.70%)
Sep 18, 2013
1.770
1.800
1.750
1.760
0
-0.03(-1.68%)
Sep 17, 2013
1.770
1.800
1.750
1.790
0
+0.02(+1.13%)
Sep 16, 2013
1.780
1.810
1.765
1.770
0
-0.03(-1.67%)
Sep 13, 2013
1.810
1.815
1.770
1.800
0
+0.00(+0.00%)
Sep 12, 2013
1.820
1.850
1.780
1.800
0
-0.02(-1.10%)
Sep 11, 2013
1.810
1.850
1.800
1.820
0
-0.02(-1.09%)
Sep 10, 2013
1.830
1.870
1.800
1.840
0
+0.00(+0.00%)
Sep 09, 2013
1.820
1.880
1.770
1.840
0
+0.02(+1.10%)
Sep 06, 2013
1.800
1.870
1.800
1.820
0
+0.02(+1.11%)
Sep 05, 2013
1.770
1.820
1.750
1.800
0
+0.04(+2.27%)
Sep 04, 2013
1.730
1.770
1.730
1.760
0
+0.03(+1.73%)
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.