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
Ayala Pharmaceuticals Inc
(NQ:
ADXS
)
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 29, 2014
3.750
3.880
3.880
3.880
362,300
+0.15(+4.02%)
Aug 28, 2014
3.830
3.830
3.550
3.730
288,923
-0.01(-0.27%)
Aug 27, 2014
3.750
3.860
3.660
3.740
297,764
+0.01(+0.27%)
Aug 26, 2014
4.040
4.050
3.600
3.730
982,323
-0.27(-6.75%)
Aug 25, 2014
3.350
4.020
3.320
4.000
3,415,463
+0.75(+23.08%)
Aug 22, 2014
3.240
3.280
3.120
3.250
428,625
+0.10(+3.17%)
Aug 21, 2014
3.010
3.420
3.000
3.150
1,230,377
+0.37(+13.31%)
Aug 20, 2014
2.750
2.820
2.750
2.780
42,275
-0.01(-0.36%)
Aug 19, 2014
2.850
2.880
2.750
2.790
26,013
-0.06(-2.11%)
Aug 18, 2014
2.890
2.900
2.890
2.850
36,460
-0.01(-0.35%)
Aug 15, 2014
2.820
2.900
2.860
2.860
34,454
+0.00(+0.00%)
Aug 14, 2014
2.860
2.870
2.802
2.860
56,770
+0.02(+0.70%)
Aug 13, 2014
2.770
2.870
2.760
2.840
58,085
+0.10(+3.65%)
Aug 12, 2014
2.690
2.828
2.680
2.740
65,681
+0.08(+3.01%)
Aug 11, 2014
2.630
2.780
2.630
2.660
39,602
+0.03(+1.14%)
Aug 08, 2014
2.660
2.750
2.623
2.630
47,088
-0.03(-1.13%)
Aug 07, 2014
2.660
2.700
2.630
2.660
76,693
+0.03(+1.14%)
Aug 06, 2014
2.660
2.740
2.630
2.630
87,580
-0.06(-2.23%)
Aug 05, 2014
2.750
2.820
2.660
2.690
74,534
-0.09(-3.24%)
Aug 04, 2014
2.780
2.880
2.760
2.780
61,931
-0.03(-1.07%)
Aug 01, 2014
2.780
2.880
2.750
2.810
67,091
-0.03(-1.06%)
Jul 31, 2014
2.900
2.920
2.750
2.840
91,576
-0.08(-2.74%)
Jul 30, 2014
2.870
2.980
2.814
2.920
44,331
+0.04(+1.39%)
Jul 29, 2014
2.960
2.990
2.840
2.880
82,841
+0.02(+0.70%)
Jul 28, 2014
2.950
2.980
2.800
2.860
91,283
-0.06(-2.05%)
Jul 25, 2014
2.900
3.000
2.900
2.920
76,199
+0.02(+0.69%)
Jul 24, 2014
2.900
2.940
2.880
2.900
83,376
+0.00(+0.00%)
Jul 23, 2014
2.850
2.970
2.850
2.900
86,411
+0.08(+2.84%)
Jul 22, 2014
2.730
2.980
2.730
2.820
156,560
+0.12(+4.44%)
Jul 21, 2014
2.620
2.720
2.620
2.700
36,725
+0.06(+2.08%)
Jul 18, 2014
2.770
2.770
2.580
2.645
206,831
-0.12(-4.51%)
Jul 17, 2014
2.800
2.830
2.750
2.770
38,452
-0.03(-1.07%)
Jul 16, 2014
2.840
2.850
2.770
2.800
88,431
+0.00(+0.00%)
Jul 15, 2014
2.890
2.950
2.750
2.800
140,830
-0.12(-4.11%)
Jul 14, 2014
2.960
2.960
2.860
2.920
109,089
-0.02(-0.68%)
Jul 11, 2014
2.990
2.990
2.900
2.940
81,731
-0.02(-0.68%)
Jul 10, 2014
3.050
3.050
2.850
2.960
231,456
-0.09(-2.95%)
Jul 09, 2014
3.070
3.094
3.027
3.050
75,291
+0.00(+0.00%)
Jul 08, 2014
3.100
3.110
3.050
3.050
118,752
-0.06(-1.93%)
Jul 07, 2014
3.140
3.150
3.100
3.110
57,952
-0.01(-0.32%)
Jul 03, 2014
3.150
3.120
3.120
3.120
71,000
-0.01(-0.32%)
Jul 02, 2014
3.310
3.310
3.101
3.130
109,929
-0.03(-0.95%)
Jul 01, 2014
3.150
3.204
3.060
3.160
82,602
+0.01(+0.32%)
Jun 30, 2014
3.210
3.250
3.140
3.150
90,446
-0.04(-1.25%)
Jun 27, 2014
3.200
3.240
3.170
3.190
89,966
-0.03(-0.93%)
Jun 26, 2014
3.220
3.250
3.170
3.220
49,206
-0.03(-0.92%)
Jun 25, 2014
3.320
3.320
3.130
3.250
148,380
-0.03(-0.91%)
Jun 24, 2014
3.160
3.300
3.140
3.280
103,982
+0.13(+4.13%)
Jun 23, 2014
3.130
3.156
3.080
3.150
131,123
+0.08(+2.61%)
Jun 20, 2014
3.120
3.230
3.067
3.070
132,846
-0.04(-1.29%)
Jun 19, 2014
3.150
3.210
3.030
3.110
172,213
-0.07(-2.20%)
Jun 18, 2014
3.230
3.240
3.150
3.180
72,198
-0.01(-0.31%)
Jun 17, 2014
3.210
3.290
3.160
3.190
79,679
-0.05(-1.54%)
Jun 16, 2014
3.250
3.290
3.160
3.240
73,378
+0.04(+1.25%)
Jun 13, 2014
3.260
3.270
3.160
3.200
61,423
-0.03(-1.08%)
Jun 12, 2014
3.270
3.340
3.210
3.235
106,264
-0.02(-0.77%)
Jun 11, 2014
3.470
3.470
3.260
3.260
129,064
-0.19(-5.51%)
Jun 10, 2014
3.450
3.570
3.280
3.450
511,869
+0.20(+6.15%)
Jun 06, 2014
3.250
3.330
3.130
3.250
196,981
+0.04(+1.25%)
Jun 05, 2014
3.330
3.380
3.070
3.210
416,444
-0.04(-1.23%)
Jun 04, 2014
3.290
3.530
3.200
3.250
2,003,814
+0.20(+6.56%)
Jun 03, 2014
2.850
3.150
2.850
3.050
570,827
+0.25(+8.93%)
Jun 02, 2014
2.890
2.890
2.700
2.800
162,070
+0.08(+2.94%)
May 30, 2014
2.680
2.750
2.600
2.720
146,896
+0.07(+2.64%)
May 29, 2014
2.630
2.680
2.600
2.650
77,252
+0.01(+0.38%)
May 28, 2014
2.660
2.680
2.590
2.640
60,351
+0.03(+1.15%)
May 27, 2014
2.750
2.850
2.570
2.610
224,370
+0.05(+2.15%)
May 23, 2014
2.600
2.555
2.555
2.555
206,400
-0.06(-2.44%)
May 22, 2014
2.530
2.700
2.520
2.619
96,252
+0.06(+2.30%)
May 21, 2014
2.550
2.620
2.550
2.560
55,444
+0.00(+0.00%)
May 20, 2014
2.610
2.690
2.530
2.560
26,725
-0.08(-3.03%)
May 19, 2014
2.660
2.700
2.570
2.640
66,985
-0.01(-0.38%)
May 16, 2014
2.630
2.690
2.610
2.650
37,627
+0.01(+0.38%)
May 15, 2014
2.660
2.690
2.600
2.640
63,957
-0.08(-2.94%)
May 14, 2014
2.690
2.790
2.620
2.720
76,813
+0.02(+0.74%)
May 13, 2014
2.750
2.750
2.670
2.700
93,847
-0.01(-0.37%)
May 12, 2014
2.660
2.820
2.600
2.710
100,494
+0.06(+2.26%)
May 09, 2014
2.680
2.710
2.600
2.650
110,162
-0.03(-1.12%)
May 08, 2014
2.870
3.000
2.670
2.680
77,654
-0.21(-7.27%)
May 07, 2014
2.960
2.997
2.810
2.890
95,784
-0.04(-1.37%)
May 06, 2014
3.070
3.100
2.910
2.930
131,771
-0.14(-4.56%)
May 05, 2014
2.880
3.150
2.880
3.070
292,865
+0.19(+6.60%)
May 02, 2014
2.840
2.979
2.840
2.880
128,020
+0.04(+1.41%)
May 01, 2014
2.880
3.140
2.810
2.840
655,080
+0.12(+4.41%)
Apr 30, 2014
2.540
2.900
2.510
2.720
430,483
+0.21(+8.37%)
Apr 29, 2014
2.550
2.620
2.500
2.510
76,797
-0.04(-1.57%)
Apr 28, 2014
2.700
2.700
2.470
2.550
203,592
-0.12(-4.49%)
Apr 25, 2014
2.700
2.740
2.660
2.670
95,953
-0.07(-2.55%)
Apr 24, 2014
2.700
2.760
2.700
2.740
67,368
+0.03(+1.11%)
Apr 23, 2014
2.700
2.770
2.670
2.710
117,399
+0.04(+1.50%)
Apr 22, 2014
2.660
2.740
2.660
2.670
161,689
+0.01(+0.38%)
Apr 21, 2014
2.680
2.730
2.660
2.660
65,937
-0.01(-0.37%)
Apr 17, 2014
2.660
2.670
2.670
2.670
141,500
+0.04(+1.52%)
Apr 16, 2014
2.520
2.690
2.510
2.630
142,456
+0.10(+3.95%)
Apr 15, 2014
2.690
2.690
2.460
2.530
389,763
-0.15(-5.60%)
Apr 14, 2014
2.880
2.989
2.550
2.680
536,640
-0.19(-6.62%)
Apr 11, 2014
2.980
3.030
2.850
2.870
197,234
-0.12(-4.01%)
Apr 10, 2014
3.030
3.030
2.950
2.990
100,325
-0.02(-0.66%)
Apr 09, 2014
3.000
3.030
2.961
3.010
112,331
-0.02(-0.66%)
Apr 08, 2014
3.010
3.110
2.950
3.030
185,017
+0.00(+0.00%)
Apr 07, 2014
3.060
3.100
2.930
3.030
291,330
-0.02(-0.66%)
Apr 04, 2014
3.140
3.160
3.050
3.050
249,679
-0.10(-3.17%)
Apr 03, 2014
3.170
3.190
3.120
3.150
265,547
+0.03(+0.96%)
Apr 02, 2014
3.180
3.200
3.020
3.120
368,634
-0.02(-0.64%)
Apr 01, 2014
3.200
3.240
3.100
3.140
250,383
+0.00(+0.00%)
Mar 31, 2014
3.180
3.250
3.100
3.140
364,652
+0.01(+0.32%)
Mar 28, 2014
3.120
3.290
3.080
3.130
706,887
+0.07(+2.29%)
Mar 27, 2014
3.040
3.080
2.950
3.060
3,580,625
-1.01(-24.82%)
Mar 26, 2014
4.540
4.720
4.050
4.070
350,700
-0.41(-9.15%)
Mar 25, 2014
4.810
4.920
4.350
4.480
247,685
-0.21(-4.48%)
Mar 24, 2014
4.880
4.880
4.600
4.690
194,909
-0.22(-4.48%)
Mar 21, 2014
4.920
5.080
4.870
4.910
157,775
-0.02(-0.41%)
Mar 20, 2014
5.250
5.250
4.794
4.930
295,314
+0.03(+0.61%)
Mar 19, 2014
4.960
5.000
4.800
4.900
113,515
+0.02(+0.41%)
Mar 18, 2014
5.210
5.210
4.760
4.880
308,389
+0.18(+3.83%)
Mar 17, 2014
4.720
4.890
4.700
4.700
90,652
+0.06(+1.29%)
Mar 14, 2014
4.760
4.790
4.550
4.640
99,453
-0.14(-2.93%)
Mar 13, 2014
4.750
4.870
4.710
4.780
106,813
+0.07(+1.49%)
Mar 12, 2014
4.700
4.900
4.580
4.710
125,049
-0.06(-1.26%)
Mar 11, 2014
4.770
4.943
4.740
4.770
67,869
+0.00(+0.00%)
Mar 10, 2014
4.910
4.910
4.750
4.770
101,336
-0.16(-3.25%)
Mar 07, 2014
5.080
5.250
4.850
4.930
257,999
-0.17(-3.33%)
Mar 06, 2014
4.880
5.180
4.852
5.100
345,091
+0.23(+4.72%)
Mar 05, 2014
4.950
4.999
4.770
4.870
121,724
-0.08(-1.62%)
Mar 04, 2014
5.090
5.100
4.920
4.950
251,589
-0.03(-0.60%)
Mar 03, 2014
4.820
5.060
4.720
4.980
279,774
+0.08(+1.63%)
Feb 28, 2014
4.900
4.990
4.750
4.900
153,367
+0.06(+1.14%)
Feb 27, 2014
4.950
5.090
4.780
4.845
111,491
-0.14(-2.71%)
Feb 26, 2014
4.750
5.020
4.750
4.980
190,393
+0.24(+5.06%)
Feb 25, 2014
5.030
5.100
4.710
4.740
498,619
-0.33(-6.51%)
Feb 24, 2014
5.070
5.340
5.050
5.070
251,507
-0.10(-1.93%)
Feb 21, 2014
5.140
5.274
5.040
5.170
141,777
+0.03(+0.58%)
Feb 20, 2014
5.400
5.420
5.100
5.140
280,824
-0.24(-4.46%)
Feb 19, 2014
5.450
5.460
5.200
5.380
322,602
-0.14(-2.54%)
Feb 18, 2014
5.710
5.990
5.400
5.520
435,855
+0.27(+5.14%)
Feb 14, 2014
5.280
5.250
5.250
5.250
91,100
-0.04(-0.76%)
Feb 13, 2014
5.140
5.340
5.050
5.290
199,631
+0.22(+4.34%)
Feb 12, 2014
5.360
5.500
4.950
5.070
427,937
-0.26(-4.88%)
Feb 11, 2014
5.020
5.390
4.970
5.330
284,837
+0.36(+7.24%)
Feb 10, 2014
5.000
5.160
4.835
4.970
282,515
+0.22(+4.63%)
Feb 07, 2014
4.840
4.990
4.650
4.750
190,273
+0.05(+1.06%)
Feb 06, 2014
4.410
4.730
4.350
4.700
119,121
+0.34(+7.80%)
Feb 05, 2014
4.090
4.480
4.080
4.360
240,333
+0.09(+2.11%)
Feb 04, 2014
4.540
4.620
4.260
4.270
133,109
-0.28(-6.15%)
Feb 03, 2014
4.540
4.770
4.488
4.550
192,665
+0.06(+1.34%)
Jan 31, 2014
4.480
4.780
4.420
4.490
298,297
-0.01(-0.22%)
Jan 30, 2014
4.650
4.750
4.200
4.500
267,397
-0.10(-2.17%)
Jan 29, 2014
4.830
4.830
4.560
4.600
138,786
-0.22(-4.56%)
Jan 28, 2014
4.760
5.000
4.600
4.820
166,556
-0.04(-0.82%)
Jan 27, 2014
5.000
5.070
4.700
4.860
249,908
-0.16(-3.19%)
Jan 24, 2014
5.190
5.200
4.900
5.020
157,182
-0.18(-3.46%)
Jan 23, 2014
5.320
5.500
4.910
5.200
314,900
-0.10(-1.89%)
Jan 22, 2014
5.110
5.600
5.100
5.300
400,365
+0.21(+4.13%)
Jan 21, 2014
5.500
5.698
5.010
5.090
251,816
-0.24(-4.50%)
Jan 17, 2014
5.170
5.330
5.330
5.330
224,100
+0.16(+3.09%)
Jan 16, 2014
5.340
5.440
5.070
5.170
288,413
-0.06(-1.15%)
Jan 15, 2014
4.780
5.360
4.780
5.230
550,188
+0.45(+9.41%)
Jan 14, 2014
4.670
4.820
4.480
4.780
159,730
+0.10(+2.14%)
Jan 13, 2014
4.340
4.840
4.160
4.680
487,638
+0.44(+10.38%)
Jan 10, 2014
4.110
4.300
4.060
4.240
201,610
+0.19(+4.69%)
Jan 09, 2014
3.950
4.160
3.930
4.050
109,717
+0.07(+1.76%)
Jan 08, 2014
4.050
4.050
3.930
3.980
60,502
-0.05(-1.24%)
Jan 07, 2014
4.020
4.070
3.890
4.030
61,447
+0.06(+1.51%)
Jan 06, 2014
3.950
4.050
3.800
3.970
113,148
+0.02(+0.51%)
Jan 03, 2014
4.120
4.200
3.730
3.950
346,574
-0.13(-3.19%)
Jan 02, 2014
4.190
4.250
4.030
4.080
271,173
-0.16(-3.77%)
Dec 31, 2013
4.500
4.240
4.240
4.240
190,100
-0.24(-5.36%)
Dec 30, 2013
4.500
4.550
4.410
4.480
137,906
-0.02(-0.44%)
Dec 27, 2013
4.600
4.600
4.330
4.500
228,687
+0.11(+2.51%)
Dec 26, 2013
4.140
4.390
4.132
4.390
122,320
+0.22(+5.28%)
Dec 24, 2013
4.030
4.200
4.030
4.170
84,563
+0.09(+2.21%)
Dec 23, 2013
4.070
4.200
3.960
4.080
112,764
+0.04(+0.99%)
Dec 20, 2013
4.250
4.260
3.950
4.040
357,537
-0.16(-3.81%)
Dec 19, 2013
4.080
4.200
3.940
4.200
153,725
+0.04(+0.96%)
Dec 18, 2013
4.320
4.370
4.110
4.160
130,108
-0.12(-2.80%)
Dec 17, 2013
4.290
4.290
4.160
4.280
163,811
+0.07(+1.66%)
Dec 16, 2013
4.200
4.250
4.050
4.210
144,472
+0.06(+1.45%)
Dec 13, 2013
4.000
4.190
3.940
4.150
194,615
+0.11(+2.72%)
Dec 12, 2013
3.790
4.050
3.720
4.040
275,626
+0.14(+3.59%)
Dec 11, 2013
3.880
4.050
3.750
3.900
292,458
+0.09(+2.36%)
Dec 10, 2013
4.100
4.100
3.750
3.810
240,437
-0.13(-3.30%)
Dec 09, 2013
4.200
4.550
3.850
3.940
1,629,529
+0.35(+9.75%)
Dec 06, 2013
3.650
3.690
3.580
3.590
0
-0.04(-1.10%)
Dec 05, 2013
3.689
3.740
3.600
3.630
0
+0.02(+0.55%)
Dec 04, 2013
3.690
3.750
3.580
3.610
0
-0.01(-0.28%)
Dec 03, 2013
3.800
3.830
3.520
3.620
0
-0.14(-3.72%)
Dec 02, 2013
3.900
4.020
3.750
3.760
0
-0.14(-3.59%)
Nov 29, 2013
3.850
3.930
3.850
3.900
0
+0.05(+1.30%)
Nov 27, 2013
3.830
3.950
3.800
3.850
0
+0.05(+1.32%)
Nov 26, 2013
3.860
3.960
3.750
3.800
0
+0.05(+1.33%)
Nov 25, 2013
3.600
3.900
3.511
3.750
0
+0.25(+7.14%)
Nov 22, 2013
3.690
3.740
3.500
3.500
0
+0.02(+0.57%)
Nov 21, 2013
3.470
3.520
3.420
3.480
0
+0.06(+1.75%)
Nov 20, 2013
3.490
3.520
3.400
3.420
0
+0.04(+1.18%)
Nov 19, 2013
3.510
3.540
3.380
3.380
0
-0.05(-1.46%)
Nov 18, 2013
3.590
3.680
3.400
3.430
224,697
+0.10(+3.00%)
Nov 15, 2013
3.130
3.350
3.120
3.330
0
+0.15(+4.72%)
Nov 14, 2013
3.100
3.230
3.000
3.180
0
-0.07(-2.15%)
Nov 12, 2013
3.450
3.450
3.200
3.250
0
-0.02(-0.61%)
Nov 11, 2013
3.670
3.680
3.110
3.270
0
-0.39(-10.66%)
Nov 08, 2013
3.760
3.800
3.501
3.660
0
-0.05(-1.35%)
Nov 07, 2013
3.830
3.880
3.670
3.710
0
-0.08(-2.11%)
Nov 06, 2013
3.840
3.850
3.761
3.790
258,085
+0.01(+0.26%)
Nov 05, 2013
3.880
3.900
3.690
3.780
0
-0.04(-1.05%)
Nov 04, 2013
3.700
4.000
3.680
3.820
0
+0.13(+3.52%)
Nov 01, 2013
3.740
3.750
3.650
3.690
0
-0.05(-1.34%)
Oct 31, 2013
3.820
3.870
3.650
3.740
0
-0.08(-2.09%)
Oct 30, 2013
3.910
3.910
3.750
3.820
0
-0.05(-1.29%)
Oct 29, 2013
3.790
3.950
3.720
3.870
0
+0.14(+3.75%)
Oct 28, 2013
3.650
3.750
3.620
3.730
0
+0.16(+4.48%)
Oct 25, 2013
3.420
3.626
3.420
3.570
0
+0.17(+5.00%)
Oct 24, 2013
3.580
3.590
3.380
3.400
0
-0.09(-2.58%)
Oct 23, 2013
3.621
3.740
3.410
3.490
265,253
-0.09(-2.51%)
Oct 22, 2013
3.760
3.850
3.510
3.580
0
-0.09(-2.45%)
Oct 21, 2013
3.770
3.900
3.670
3.670
0
-0.08(-2.13%)
Oct 18, 2013
3.740
3.820
3.670
3.750
347,774
+0.06(+1.63%)
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.