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
Chinacache Hldgs ADR
(NQ:
CCIH
)
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 (%)
Aug 31, 2017
0.8400
0.8400
0.7800
0.8299
69,758
+0.01(+1.21%)
Aug 30, 2017
0.8390
0.8400
0.8069
0.8200
31,651
+0.01(+0.74%)
Aug 29, 2017
0.7800
0.8200
0.7800
0.8140
30,414
+0.02(+3.04%)
Aug 28, 2017
0.8200
0.8301
0.7800
0.7900
103,018
-0.03(-3.54%)
Aug 25, 2017
0.7800
0.8400
0.7800
0.8190
74,009
+0.02(+2.36%)
Aug 24, 2017
0.7998
0.8400
0.7800
0.8001
67,587
-0.03(-3.59%)
Aug 23, 2017
0.8100
0.8400
0.7223
0.8299
185,938
-0.01(-1.20%)
Aug 22, 2017
0.9900
0.9903
0.8201
0.8400
488,911
-0.07(-7.69%)
Aug 21, 2017
0.8409
0.9500
0.8200
0.9100
974,321
+0.08(+9.64%)
Aug 18, 2017
0.8760
0.8760
0.8000
0.8300
216,249
-0.02(-2.35%)
Aug 17, 2017
0.8180
0.8800
0.7800
0.8500
375,133
+0.04(+4.94%)
Aug 16, 2017
0.7800
0.8200
0.7500
0.8100
246,265
+0.04(+5.19%)
Aug 15, 2017
0.7582
0.7900
0.7500
0.7700
135,532
+0.02(+2.65%)
Aug 14, 2017
0.7300
0.7645
0.7300
0.7501
48,334
-0.01(-1.04%)
Aug 11, 2017
0.7614
0.7969
0.7200
0.7580
139,174
-0.01(-1.21%)
Aug 10, 2017
0.7600
0.8000
0.7600
0.7673
91,311
+0.00(+0.50%)
Aug 09, 2017
0.7800
0.8000
0.7601
0.7635
106,344
-0.03(-3.35%)
Aug 08, 2017
0.8103
0.8500
0.7700
0.7900
49,649
-0.01(-1.10%)
Aug 07, 2017
0.7600
0.8080
0.7600
0.7988
118,533
+0.04(+4.83%)
Aug 04, 2017
0.7603
0.8100
0.7601
0.7620
519,689
-0.02(-2.32%)
Aug 03, 2017
0.7800
0.8144
0.7600
0.7801
242,802
-0.02(-2.49%)
Aug 02, 2017
0.8006
0.8298
0.7901
0.8000
104,661
-0.01(-1.23%)
Aug 01, 2017
0.8130
0.8456
0.8000
0.8100
155,584
+0.00(+0.00%)
Jul 31, 2017
0.8300
0.8680
0.8100
0.8100
230,614
-0.03(-3.58%)
Jul 28, 2017
0.8800
0.9100
0.8400
0.8401
178,377
-0.03(-3.99%)
Jul 27, 2017
0.9400
0.9400
0.8400
0.8750
397,327
-0.00(-0.11%)
Jul 26, 2017
0.9100
0.9350
0.8510
0.8760
436,747
-0.05(-5.81%)
Jul 25, 2017
0.9600
0.9682
0.9000
0.9300
395,946
-0.02(-2.11%)
Jul 24, 2017
0.9331
1.000
0.9030
0.9500
269,727
+0.03(+3.25%)
Jul 21, 2017
0.8900
0.9600
0.8900
0.9201
116,836
+0.00(+0.00%)
Jul 20, 2017
0.9295
0.9900
0.9020
0.9201
47,726
+0.00(+0.01%)
Jul 19, 2017
0.9000
0.9599
0.9000
0.9200
180,620
-0.04(-4.17%)
Jul 18, 2017
0.9600
0.9800
0.9400
0.9600
111,510
+0.01(+1.05%)
Jul 17, 2017
0.9400
0.9750
0.9400
0.9500
26,207
-0.02(-2.06%)
Jul 14, 2017
0.9400
0.9780
0.9400
0.9700
65,225
+0.03(+3.19%)
Jul 13, 2017
0.9200
0.9925
0.9200
0.9400
388,804
-0.05(-5.05%)
Jul 12, 2017
1.000
1.050
0.9700
0.9900
143,876
-0.01(-1.00%)
Jul 11, 2017
0.9700
1.050
0.9600
1.000
211,780
+0.03(+3.09%)
Jul 10, 2017
0.9600
1.030
0.9500
0.9700
77,207
-0.01(-1.02%)
Jul 07, 2017
1.030
1.030
0.9600
0.9800
156,197
-0.04(-3.92%)
Jul 06, 2017
1.100
1.100
1.000
1.020
200,529
-0.08(-7.27%)
Jul 05, 2017
1.170
1.170
1.100
1.100
125,948
-0.03(-2.65%)
Jul 03, 2017
1.140
1.160
1.110
1.130
60,945
-0.03(-2.59%)
Jun 30, 2017
1.190
1.198
1.120
1.160
72,887
-0.03(-2.52%)
Jun 29, 2017
1.130
1.200
1.130
1.190
177,581
+0.06(+5.31%)
Jun 28, 2017
1.170
1.180
1.130
1.130
195,359
-0.06(-5.04%)
Jun 27, 2017
1.200
1.220
1.176
1.190
123,296
-0.02(-1.65%)
Jun 26, 2017
1.190
1.230
1.190
1.210
112,384
+0.02(+1.68%)
Jun 23, 2017
1.210
1.230
1.160
1.190
115,521
-0.05(-4.03%)
Jun 22, 2017
1.190
1.260
1.160
1.240
167,194
+0.05(+4.20%)
Jun 21, 2017
1.290
1.290
1.101
1.190
494,857
-0.08(-6.30%)
Jun 20, 2017
1.400
1.400
1.250
1.270
314,140
-0.06(-4.51%)
Jun 19, 2017
1.330
1.462
1.270
1.330
1,194,873
-0.03(-2.21%)
Jun 16, 2017
1.300
1.370
1.260
1.360
847,079
+0.09(+7.09%)
Jun 15, 2017
1.270
1.300
1.250
1.270
144,949
-0.03(-2.31%)
Jun 14, 2017
1.340
1.360
1.230
1.300
276,490
-0.02(-1.52%)
Jun 13, 2017
1.240
1.340
1.200
1.320
528,089
+0.07(+5.60%)
Jun 12, 2017
1.290
1.299
1.200
1.250
221,831
-0.06(-4.58%)
Jun 09, 2017
1.380
1.380
1.250
1.310
412,312
-0.09(-6.43%)
Jun 08, 2017
1.450
1.500
1.360
1.400
529,856
-0.03(-2.10%)
Jun 07, 2017
1.450
1.680
1.400
1.430
2,870,204
+0.03(+2.14%)
Jun 06, 2017
1.340
1.400
1.260
1.400
565,189
+0.02(+1.45%)
Jun 05, 2017
1.520
1.570
1.300
1.380
2,431,467
-0.31(-18.34%)
Jun 02, 2017
1.410
1.780
1.400
1.690
11,723,425
+0.35(+26.28%)
Jun 01, 2017
1.030
1.380
0.9901
1.338
5,021,505
+0.40(+42.43%)
May 31, 2017
0.9800
0.9800
0.9100
0.9396
52,645
-0.01(-1.09%)
May 30, 2017
0.9600
0.9904
0.9100
0.9500
55,511
-0.01(-1.13%)
May 26, 2017
0.9500
0.9977
0.9300
0.9609
31,116
-0.04(-3.61%)
May 25, 2017
1.010
1.010
0.9300
0.9969
75,210
+0.05(+4.91%)
May 24, 2017
0.9785
1.020
0.9501
0.9502
10,550
-0.03(-2.88%)
May 23, 2017
1.040
1.040
0.9500
0.9784
90,547
-0.07(-6.83%)
May 22, 2017
1.100
1.100
1.020
1.050
54,573
-0.05(-4.54%)
May 19, 2017
1.002
1.100
1.000
1.100
45,082
+0.08(+7.84%)
May 18, 2017
1.080
1.120
1.000
1.020
48,071
-0.05(-4.67%)
May 17, 2017
1.190
1.230
1.060
1.070
161,877
-0.06(-5.31%)
May 16, 2017
1.130
1.140
1.050
1.130
129,857
+0.04(+3.67%)
May 15, 2017
1.000
1.110
0.9246
1.090
247,444
+0.09(+9.44%)
May 12, 2017
0.9500
0.9999
0.8212
0.9960
387,694
+0.03(+2.68%)
May 11, 2017
0.9500
0.9999
0.9301
0.9700
49,055
+0.01(+1.43%)
May 10, 2017
1.060
1.100
0.9300
0.9563
134,127
-0.10(-9.78%)
May 09, 2017
1.090
1.130
1.060
1.060
74,429
-0.04(-3.64%)
May 08, 2017
1.080
1.120
1.080
1.100
37,555
+0.02(+1.85%)
May 05, 2017
1.100
1.120
1.080
1.080
206,204
-0.01(-0.92%)
May 04, 2017
1.120
1.120
1.070
1.090
32,113
-0.03(-2.68%)
May 03, 2017
1.110
1.120
1.080
1.120
52,928
+0.00(+0.00%)
May 02, 2017
1.130
1.150
1.090
1.120
28,728
-0.02(-1.75%)
May 01, 2017
1.140
1.150
1.110
1.140
59,575
+0.00(+0.00%)
Apr 28, 2017
1.100
1.160
1.100
1.140
74,935
+0.03(+2.70%)
Apr 27, 2017
1.100
1.160
1.080
1.110
85,659
+0.00(+0.02%)
Apr 26, 2017
1.150
1.188
1.100
1.110
67,924
-0.05(-4.33%)
Apr 25, 2017
1.160
1.200
1.138
1.160
348,319
-0.03(-2.11%)
Apr 24, 2017
1.170
1.210
1.160
1.185
41,910
+0.01(+0.42%)
Apr 21, 2017
1.200
1.230
1.150
1.180
96,196
-0.01(-0.84%)
Apr 20, 2017
1.300
1.300
1.130
1.190
273,373
-0.13(-9.85%)
Apr 19, 2017
1.400
1.420
1.310
1.320
199,521
-0.12(-8.33%)
Apr 18, 2017
1.450
1.450
1.420
1.440
27,442
-0.01(-0.69%)
Apr 17, 2017
1.460
1.488
1.420
1.450
62,640
-0.02(-1.36%)
Apr 13, 2017
1.500
1.500
1.460
1.470
22,178
-0.07(-4.55%)
Apr 12, 2017
1.500
1.540
1.460
1.540
23,910
+0.04(+2.67%)
Apr 11, 2017
1.500
1.550
1.460
1.500
117,402
+0.01(+0.67%)
Apr 10, 2017
1.460
1.500
1.460
1.490
228,618
+0.00(+0.00%)
Apr 07, 2017
1.500
1.550
1.490
1.490
41,576
-0.01(-0.67%)
Apr 06, 2017
1.500
1.560
1.500
1.500
61,624
+0.00(+0.00%)
Apr 05, 2017
1.550
1.570
1.500
1.500
102,401
-0.05(-3.23%)
Apr 04, 2017
1.670
1.670
1.550
1.550
27,735
-0.03(-2.16%)
Apr 03, 2017
1.570
1.650
1.560
1.584
16,745
+0.02(+1.55%)
Mar 31, 2017
1.450
1.600
1.450
1.560
77,813
+0.08(+5.32%)
Mar 30, 2017
1.480
1.540
1.460
1.481
145,825
-0.03(-1.91%)
Mar 29, 2017
1.550
1.590
1.490
1.510
81,412
-0.05(-3.21%)
Mar 28, 2017
1.620
1.740
1.560
1.560
212,024
-0.08(-4.88%)
Mar 27, 2017
1.640
1.770
1.620
1.640
57,153
-0.12(-6.82%)
Mar 24, 2017
1.730
1.780
1.620
1.760
21,998
+0.09(+5.39%)
Mar 23, 2017
1.660
1.730
1.640
1.670
45,643
-0.03(-1.76%)
Mar 22, 2017
1.710
1.750
1.620
1.700
89,127
+0.00(+0.00%)
Mar 21, 2017
1.700
1.860
1.680
1.700
66,716
-0.04(-2.10%)
Mar 20, 2017
1.620
1.760
1.600
1.736
127,378
+0.10(+5.88%)
Mar 17, 2017
1.660
1.700
1.610
1.640
125,307
-0.06(-3.53%)
Mar 16, 2017
1.780
1.780
1.560
1.700
359,896
+0.01(+0.59%)
Mar 15, 2017
1.830
1.914
1.675
1.690
330,290
-0.18(-9.63%)
Mar 14, 2017
1.990
2.050
1.840
1.870
246,408
-0.14(-6.97%)
Mar 13, 2017
2.120
2.120
1.964
2.010
127,455
-0.10(-4.64%)
Mar 10, 2017
2.090
2.150
2.050
2.108
13,821
+0.04(+1.83%)
Mar 09, 2017
2.090
2.130
2.050
2.070
35,325
-0.03(-1.43%)
Mar 08, 2017
2.140
2.150
2.060
2.100
79,210
-0.02(-0.94%)
Mar 07, 2017
2.150
2.276
2.050
2.120
196,694
-0.13(-5.78%)
Mar 06, 2017
2.050
2.800
2.050
2.250
1,327,342
+0.25(+12.50%)
Mar 03, 2017
2.100
2.220
2.000
2.000
79,695
-0.08(-3.85%)
Mar 02, 2017
2.000
2.160
1.970
2.080
144,556
+0.10(+5.05%)
Mar 01, 2017
2.130
2.160
1.930
1.980
111,882
-0.18(-8.33%)
Feb 28, 2017
2.100
2.200
2.060
2.160
87,465
+0.06(+2.86%)
Feb 27, 2017
2.220
2.240
2.100
2.100
64,052
-0.08(-3.67%)
Feb 24, 2017
2.200
2.250
2.127
2.180
53,758
-0.03(-1.36%)
Feb 23, 2017
2.280
2.350
2.200
2.210
85,639
-0.04(-1.78%)
Feb 22, 2017
2.320
2.340
2.250
2.250
63,569
-0.10(-4.26%)
Feb 21, 2017
2.370
2.410
2.350
2.350
44,929
-0.07(-2.89%)
Feb 17, 2017
2.420
2.420
2.420
0
+0.04(+1.68%)
Feb 16, 2017
2.410
2.450
2.360
2.380
16,400
-0.01(-0.42%)
Feb 15, 2017
2.420
2.470
2.390
2.390
68,314
-0.04(-1.65%)
Feb 14, 2017
2.400
2.500
2.380
2.430
161,726
-0.02(-0.82%)
Feb 13, 2017
2.340
2.470
2.310
2.450
131,089
+0.07(+2.94%)
Feb 10, 2017
2.310
2.380
2.200
2.380
40,853
+0.07(+3.03%)
Feb 09, 2017
2.350
2.380
2.180
2.310
82,854
-0.07(-2.94%)
Feb 08, 2017
2.430
2.440
2.040
2.380
156,606
-0.06(-2.46%)
Feb 07, 2017
2.500
2.510
2.420
2.440
109,458
-0.06(-2.40%)
Feb 06, 2017
2.510
2.550
2.430
2.500
101,693
-0.05(-1.96%)
Feb 03, 2017
2.650
2.650
2.510
2.550
36,080
-0.13(-4.85%)
Feb 02, 2017
2.650
2.730
2.590
2.680
70,620
+0.07(+2.68%)
Feb 01, 2017
2.560
2.620
2.500
2.610
42,957
+0.04(+1.56%)
Jan 31, 2017
2.680
2.680
2.550
2.570
71,574
-0.12(-4.46%)
Jan 30, 2017
2.650
2.720
2.560
2.690
47,326
+0.11(+4.26%)
Jan 27, 2017
2.540
2.610
2.490
2.580
89,435
+0.04(+1.57%)
Jan 26, 2017
2.600
2.600
2.495
2.540
28,712
+0.01(+0.40%)
Jan 25, 2017
2.450
2.590
2.420
2.530
62,622
+0.09(+3.69%)
Jan 24, 2017
2.540
2.565
2.430
2.440
68,862
-0.13(-5.06%)
Jan 23, 2017
2.650
2.650
2.530
2.570
36,824
-0.12(-4.46%)
Jan 20, 2017
2.680
2.730
2.600
2.690
5,429
+0.05(+1.89%)
Jan 19, 2017
2.660
2.720
2.550
2.640
27,307
-0.02(-0.75%)
Jan 18, 2017
2.670
2.680
2.601
2.660
5,910
+0.08(+3.10%)
Jan 17, 2017
2.630
2.710
2.550
2.580
17,896
-0.05(-1.90%)
Jan 13, 2017
2.630
2.630
2.630
0
+0.11(+4.37%)
Jan 12, 2017
2.640
2.732
2.480
2.520
53,674
-0.16(-5.97%)
Jan 11, 2017
2.630
2.710
2.611
2.680
3,775
+0.01(+0.37%)
Jan 10, 2017
2.640
2.800
2.600
2.670
37,511
+0.00(+0.00%)
Jan 09, 2017
2.750
2.800
2.660
2.670
33,904
-0.08(-2.91%)
Jan 06, 2017
2.700
2.770
2.665
2.750
21,681
+0.03(+1.10%)
Jan 05, 2017
2.710
2.770
2.700
2.720
22,013
+0.03(+1.12%)
Jan 04, 2017
2.610
2.730
2.607
2.690
17,367
+0.09(+3.46%)
Jan 03, 2017
2.550
2.780
2.550
2.600
36,492
+0.04(+1.56%)
Dec 30, 2016
2.560
2.560
2.560
0
+0.07(+2.81%)
Dec 29, 2016
2.460
2.700
2.460
2.490
28,803
-0.06(-2.35%)
Dec 28, 2016
2.470
2.650
2.460
2.550
20,943
-0.04(-1.54%)
Dec 27, 2016
2.440
2.590
2.330
2.590
101,555
+0.14(+5.71%)
Dec 23, 2016
2.450
2.450
2.450
0
-0.10(-3.92%)
Dec 22, 2016
2.678
2.678
2.550
2.550
27,457
-0.17(-6.25%)
Dec 21, 2016
2.720
2.730
2.650
2.720
19,785
+0.02(+0.74%)
Dec 20, 2016
2.716
2.760
2.664
2.700
34,055
+0.01(+0.37%)
Dec 19, 2016
2.860
2.860
2.580
2.690
94,722
-0.13(-4.61%)
Dec 16, 2016
2.800
2.950
2.730
2.820
144,530
+0.06(+2.17%)
Dec 15, 2016
2.600
2.860
2.600
2.760
115,726
-0.13(-4.50%)
Dec 14, 2016
2.810
2.890
2.650
2.890
110,743
+0.09(+3.21%)
Dec 13, 2016
2.960
2.960
2.800
2.800
96,344
-0.19(-6.35%)
Dec 12, 2016
3.100
3.100
2.880
2.990
57,034
-0.13(-4.17%)
Dec 09, 2016
3.090
3.330
3.010
3.120
23,027
-0.02(-0.64%)
Dec 08, 2016
3.100
3.211
3.000
3.140
29,228
-0.01(-0.32%)
Dec 07, 2016
3.000
3.180
3.000
3.150
19,342
+0.08(+2.69%)
Dec 06, 2016
2.940
3.080
2.935
3.068
20,627
+0.13(+4.34%)
Dec 05, 2016
3.050
3.050
2.900
2.940
48,617
-0.11(-3.61%)
Dec 02, 2016
3.070
3.100
3.050
3.050
10,170
-0.02(-0.65%)
Dec 01, 2016
3.180
3.250
3.060
3.070
29,266
-0.24(-7.25%)
Nov 30, 2016
3.130
3.416
3.130
3.310
49,634
+0.08(+2.48%)
Nov 29, 2016
3.250
3.310
3.170
3.230
77,294
-0.02(-0.62%)
Nov 28, 2016
3.170
3.270
3.100
3.250
78,729
+0.03(+0.93%)
Nov 25, 2016
3.120
3.260
3.120
3.220
39,129
+0.10(+3.21%)
Nov 23, 2016
3.120
3.120
3.120
0
+0.02(+0.65%)
Nov 22, 2016
3.090
3.190
3.066
3.100
54,856
-0.03(-0.96%)
Nov 21, 2016
3.200
3.250
3.050
3.130
80,100
-0.03(-0.95%)
Nov 18, 2016
3.050
3.230
3.050
3.160
39,419
+0.13(+4.29%)
Nov 17, 2016
3.074
3.230
2.890
3.030
84,085
+0.01(+0.33%)
Nov 16, 2016
2.800
3.130
2.800
3.020
49,043
+0.22(+7.86%)
Nov 15, 2016
2.800
2.960
2.790
2.800
93,742
+0.06(+2.19%)
Nov 14, 2016
2.800
2.838
2.720
2.740
66,169
-0.05(-1.79%)
Nov 11, 2016
2.910
2.990
2.760
2.790
47,237
-0.12(-4.12%)
Nov 10, 2016
2.980
2.980
2.850
2.910
62,206
-0.09(-3.00%)
Nov 09, 2016
2.900
3.139
2.900
3.000
19,760
+0.07(+2.39%)
Nov 08, 2016
3.000
3.070
2.930
2.930
130,127
+0.01(+0.34%)
Nov 07, 2016
2.920
3.180
2.920
2.920
66,927
+0.01(+0.34%)
Nov 04, 2016
2.910
3.140
2.900
2.910
50,827
+0.08(+2.83%)
Nov 03, 2016
3.220
3.270
2.830
2.830
176,282
-0.41(-12.65%)
Nov 02, 2016
3.370
3.500
3.220
3.240
48,945
-0.17(-4.99%)
Nov 01, 2016
3.360
3.640
3.360
3.410
130,327
+0.05(+1.49%)
Oct 31, 2016
3.550
3.560
3.330
3.360
78,132
-0.19(-5.22%)
Oct 28, 2016
3.550
3.620
3.500
3.545
19,504
+0.04(+1.00%)
Oct 27, 2016
3.700
3.850
3.500
3.510
69,404
-0.20(-5.39%)
Oct 26, 2016
3.860
3.861
3.710
3.710
30,922
-0.16(-4.13%)
Oct 25, 2016
3.780
4.050
3.700
3.870
71,239
+0.12(+3.20%)
Oct 24, 2016
3.880
3.940
3.740
3.750
60,063
-0.16(-4.09%)
Oct 21, 2016
3.810
3.910
3.750
3.910
10,886
+0.12(+3.17%)
Oct 20, 2016
4.100
4.100
3.780
3.790
45,188
-0.09(-2.32%)
Oct 19, 2016
3.760
4.040
3.760
3.880
53,978
+0.15(+4.02%)
Oct 18, 2016
3.770
3.880
3.720
3.730
43,382
-0.04(-1.06%)
Oct 17, 2016
3.750
3.800
3.750
3.770
24,871
+0.00(+0.00%)
Oct 14, 2016
3.880
3.950
3.750
3.770
55,653
-0.12(-3.08%)
Oct 13, 2016
4.070
4.070
3.760
3.890
80,174
-0.21(-5.12%)
Oct 12, 2016
3.920
4.100
3.900
4.100
60,622
+0.20(+5.13%)
Oct 11, 2016
3.890
3.970
3.830
3.900
38,592
+0.01(+0.26%)
Oct 10, 2016
3.820
3.990
3.820
3.890
29,200
+0.11(+2.91%)
Oct 07, 2016
3.950
3.960
3.750
3.780
57,384
-0.20(-5.03%)
Oct 06, 2016
4.070
4.260
3.950
3.980
45,515
-0.12(-2.93%)
Oct 05, 2016
4.120
4.150
4.100
4.100
21,505
+0.02(+0.49%)
Oct 04, 2016
4.250
4.250
3.900
4.080
109,971
-0.13(-3.09%)
Oct 03, 2016
3.880
4.280
3.840
4.210
233,515
+0.36(+9.35%)
Sep 30, 2016
4.010
4.030
3.578
3.850
570,812
-0.22(-5.41%)
Sep 29, 2016
4.700
4.800
4.030
4.070
373,209
-0.66(-13.95%)
Sep 28, 2016
5.010
5.050
4.730
4.730
124,521
-0.32(-6.34%)
Sep 27, 2016
5.020
5.190
5.010
5.050
40,917
+0.00(+0.00%)
Sep 26, 2016
5.050
5.160
5.035
5.050
22,591
+0.00(+0.00%)
Sep 23, 2016
5.040
5.170
5.040
5.050
53,689
-0.04(-0.79%)
Sep 22, 2016
5.120
5.190
5.030
5.090
53,305
-0.06(-1.17%)
Sep 21, 2016
5.180
5.322
5.100
5.150
35,045
-0.07(-1.34%)
Sep 20, 2016
5.070
5.220
5.010
5.220
41,513
+0.17(+3.37%)
Sep 19, 2016
5.090
5.151
5.030
5.050
23,806
-0.03(-0.59%)
Sep 16, 2016
5.180
5.230
5.080
5.080
20,341
-0.09(-1.74%)
Sep 15, 2016
5.270
5.330
5.170
5.170
20,622
-0.07(-1.34%)
Sep 14, 2016
5.310
5.310
5.240
5.240
22,247
-0.05(-0.95%)
Sep 13, 2016
5.300
5.330
5.209
5.290
28,123
+0.01(+0.19%)
Sep 12, 2016
5.260
5.340
5.260
5.280
24,277
-0.07(-1.31%)
Sep 09, 2016
5.490
5.650
5.340
5.350
57,346
-0.24(-4.29%)
Sep 08, 2016
5.600
5.680
5.520
5.590
25,556
-0.01(-0.18%)
Sep 07, 2016
5.550
5.730
5.550
5.600
90,588
+0.09(+1.63%)
Sep 06, 2016
5.430
5.640
5.370
5.510
31,564
+0.13(+2.42%)
Sep 02, 2016
5.330
5.380
5.380
5.380
80,000
+0.00(+0.00%)
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.