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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.94
-0.14 (-0.93%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 4, 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, 2017
8.314
8.333
8.260
8.333
485,881
+0.02(+0.22%)
Aug 30, 2017
8.287
8.314
8.256
8.314
80,571
+0.04(+0.44%)
Aug 29, 2017
8.232
8.287
8.214
8.278
80,509
+0.00(+0.00%)
Aug 28, 2017
8.269
8.278
8.250
8.278
237,115
+0.02(+0.28%)
Aug 25, 2017
8.232
8.241
8.255
25,906
+0.02(+0.28%)
Aug 24, 2017
8.250
8.287
8.194
8.232
22,277
+0.00(+0.00%)
Aug 23, 2017
8.159
8.232
8.159
8.232
29,440
+0.06(+0.78%)
Aug 22, 2017
8.177
8.214
8.168
8.168
33,430
+0.02(+0.22%)
Aug 21, 2017
8.214
8.241
8.141
8.150
43,034
-0.09(-1.11%)
Aug 18, 2017
8.214
8.250
8.168
8.241
32,277
+0.11(+1.35%)
Aug 17, 2017
8.296
8.296
8.123
8.132
112,538
-0.19(-2.30%)
Aug 16, 2017
8.333
8.333
8.269
8.323
52,528
+0.06(+0.72%)
Aug 15, 2017
8.250
8.273
8.223
8.264
32,045
+0.01(+0.17%)
Aug 14, 2017
8.177
8.269
8.177
8.250
31,238
+0.07(+0.89%)
Aug 11, 2017
8.132
8.196
8.132
8.177
29,667
+0.01(+0.11%)
Aug 10, 2017
8.250
8.250
8.168
8.168
55,674
-0.11(-1.37%)
Aug 09, 2017
8.323
8.333
8.269
8.282
43,469
-0.07(-0.82%)
Aug 08, 2017
8.442
8.442
8.333
8.351
48,129
-0.03(-0.38%)
Aug 07, 2017
8.314
8.387
8.314
8.383
71,220
+0.08(+0.93%)
Aug 04, 2017
8.305
8.265
8.305
47,806
+0.05(+0.55%)
Aug 03, 2017
8.278
8.296
8.251
8.260
63,336
+0.04(+0.44%)
Aug 02, 2017
8.278
8.292
8.169
8.223
41,324
-0.03(-0.33%)
Aug 01, 2017
8.278
8.278
8.214
8.250
42,353
+0.01(+0.11%)
Jul 31, 2017
8.269
8.342
8.187
8.241
62,934
+0.02(+0.22%)
Jul 28, 2017
8.223
8.223
8.159
8.223
27,740
+0.10(+1.27%)
Jul 27, 2017
8.205
8.212
8.096
8.120
63,462
-0.19(-2.34%)
Jul 26, 2017
8.232
8.314
8.188
8.314
34,318
+0.11(+1.33%)
Jul 25, 2017
8.214
8.219
8.196
8.205
43,292
+0.01(+0.11%)
Jul 24, 2017
8.214
8.214
8.168
8.196
52,236
-0.01(-0.11%)
Jul 21, 2017
8.250
8.250
8.168
8.205
65,215
-0.01(-0.11%)
Jul 20, 2017
8.241
8.187
8.214
30,274
+0.01(+0.11%)
Jul 19, 2017
8.104
8.214
8.104
8.205
108,882
+0.11(+1.35%)
Jul 18, 2017
8.068
8.104
8.050
8.095
44,065
+0.07(+0.91%)
Jul 17, 2017
8.041
8.050
8.004
8.022
91,643
-0.01(-0.11%)
Jul 14, 2017
8.004
8.041
7.977
8.031
125,096
+0.13(+1.62%)
Jul 13, 2017
7.913
7.949
7.904
7.904
31,735
-0.02(-0.23%)
Jul 12, 2017
7.812
7.940
7.812
7.922
74,933
+0.12(+1.52%)
Jul 11, 2017
7.812
7.831
7.776
7.803
31,380
-0.03(-0.35%)
Jul 10, 2017
7.858
7.858
7.758
7.831
76,420
+0.01(+0.12%)
Jul 07, 2017
7.785
7.822
7.758
7.822
44,901
+0.02(+0.23%)
Jul 06, 2017
7.776
7.818
7.758
7.803
42,144
+0.03(+0.35%)
Jul 05, 2017
7.822
7.822
7.748
7.776
46,852
-0.07(-0.93%)
Jul 03, 2017
7.849
7.904
7.794
7.849
54,531
+0.04(+0.47%)
Jun 30, 2017
7.794
7.849
7.794
7.812
39,780
+0.06(+0.82%)
Jun 29, 2017
7.876
7.876
7.703
7.748
48,306
-0.14(-1.74%)
Jun 28, 2017
7.822
7.890
7.776
7.885
66,299
+0.10(+1.29%)
Jun 27, 2017
7.822
7.822
7.758
7.785
63,170
-0.03(-0.35%)
Jun 26, 2017
7.840
7.840
7.767
7.812
34,250
+0.06(+0.82%)
Jun 23, 2017
7.730
7.785
7.719
7.748
129,753
+0.03(+0.44%)
Jun 22, 2017
7.675
7.753
7.675
7.715
24,795
+0.10(+1.35%)
Jun 21, 2017
7.602
7.659
7.593
7.612
27,944
+0.03(+0.36%)
Jun 20, 2017
7.758
7.758
7.584
7.584
78,294
-0.12(-1.51%)
Jun 19, 2017
7.709
7.745
7.628
7.700
57,247
+0.03(+0.35%)
Jun 16, 2017
7.584
7.674
7.584
7.673
33,629
+0.04(+0.59%)
Jun 15, 2017
7.655
7.664
7.584
7.628
99,763
-0.07(-0.93%)
Jun 14, 2017
7.745
7.754
7.682
7.700
43,889
+0.00(+0.00%)
Jun 13, 2017
7.790
7.790
7.673
7.700
78,047
+0.00(+0.02%)
Jun 12, 2017
7.682
7.745
7.673
7.699
30,039
-0.00(-0.02%)
Jun 09, 2017
7.754
7.772
7.691
7.700
59,654
-0.07(-0.92%)
Jun 08, 2017
7.727
7.781
7.682
7.772
63,268
+0.02(+0.23%)
Jun 07, 2017
7.844
7.844
7.754
7.754
61,321
-0.05(-0.69%)
Jun 06, 2017
7.817
7.844
7.799
7.808
75,045
-0.01(-0.11%)
Jun 05, 2017
7.862
7.862
7.781
7.817
73,830
+0.00(+0.00%)
Jun 02, 2017
7.817
7.826
7.772
7.817
43,407
+0.00(+0.00%)
Jun 01, 2017
7.808
7.835
7.787
7.817
44,930
+0.02(+0.23%)
May 31, 2017
7.835
7.835
7.763
7.799
43,047
-0.03(-0.34%)
May 30, 2017
7.790
7.845
7.782
7.826
48,340
-0.01(-0.11%)
May 26, 2017
7.907
7.960
7.790
7.835
60,914
-0.01(-0.11%)
May 25, 2017
7.790
7.894
7.790
7.844
29,614
+0.05(+0.69%)
May 24, 2017
7.763
7.808
7.754
7.790
22,346
+0.02(+0.23%)
May 23, 2017
7.709
7.808
7.709
7.772
16,468
+0.07(+0.93%)
May 22, 2017
7.718
7.754
7.700
7.700
31,701
-0.01(-0.12%)
May 19, 2017
7.682
7.736
7.655
7.709
43,717
+0.12(+1.54%)
May 18, 2017
7.682
7.715
7.584
7.593
35,161
-0.15(-1.97%)
May 17, 2017
7.817
7.841
7.700
7.745
32,435
-0.09(-1.15%)
May 16, 2017
7.889
7.925
7.828
7.835
56,567
-0.04(-0.46%)
May 15, 2017
7.844
7.880
7.844
7.871
25,294
+0.09(+1.15%)
May 12, 2017
7.799
7.844
7.745
7.781
49,687
+0.04(+0.58%)
May 11, 2017
7.790
7.790
7.709
7.736
14,596
-0.07(-0.92%)
May 10, 2017
7.790
7.853
7.763
7.808
38,633
+0.01(+0.07%)
May 09, 2017
7.754
7.817
7.745
7.802
36,848
+0.09(+1.21%)
May 08, 2017
7.790
7.799
7.700
7.709
52,289
-0.13(-1.72%)
May 05, 2017
7.754
7.844
7.718
7.844
39,103
+0.14(+1.81%)
May 04, 2017
7.718
7.727
7.646
7.705
30,647
-0.03(-0.41%)
May 03, 2017
7.781
7.808
7.736
7.736
32,600
-0.03(-0.35%)
May 02, 2017
7.691
7.772
7.673
7.763
92,462
+0.09(+1.17%)
May 01, 2017
7.682
7.691
7.655
7.673
68,490
+0.06(+0.83%)
Apr 28, 2017
7.655
7.659
7.602
7.611
113,373
+0.00(+0.00%)
Apr 27, 2017
7.655
7.673
7.566
7.611
79,816
-0.04(-0.47%)
Apr 26, 2017
7.691
7.700
7.646
7.646
69,266
-0.04(-0.47%)
Apr 25, 2017
7.691
7.718
7.655
7.682
19,664
+0.03(+0.35%)
Apr 24, 2017
7.709
7.709
7.619
7.655
57,226
+0.09(+1.19%)
Apr 21, 2017
7.655
7.673
7.558
7.566
38,628
-0.04(-0.47%)
Apr 20, 2017
7.637
7.637
7.595
7.602
39,492
+0.02(+0.24%)
Apr 19, 2017
7.646
7.709
7.584
7.584
33,064
-0.04(-0.59%)
Apr 18, 2017
7.646
7.673
7.615
7.628
35,684
-0.07(-0.93%)
Apr 17, 2017
7.799
7.799
7.638
7.700
82,893
+0.11(+1.42%)
Apr 13, 2017
7.628
7.700
7.575
7.593
30,607
-0.06(-0.82%)
Apr 12, 2017
7.673
7.691
7.646
7.655
28,162
-0.02(-0.23%)
Apr 11, 2017
7.682
7.709
7.637
7.673
43,578
-0.01(-0.12%)
Apr 10, 2017
7.655
7.682
7.619
7.682
52,433
+0.05(+0.71%)
Apr 07, 2017
7.619
7.664
7.611
7.628
47,551
+0.00(+0.00%)
Apr 06, 2017
7.628
7.659
7.619
7.628
47,465
+0.00(+0.00%)
Apr 05, 2017
7.718
7.718
7.619
7.628
31,165
-0.08(-1.05%)
Apr 04, 2017
7.628
7.709
7.628
7.709
37,729
+0.04(+0.47%)
Apr 03, 2017
7.646
7.714
7.637
7.673
66,925
-0.01(-0.12%)
Mar 31, 2017
7.628
7.700
7.628
7.682
24,179
+0.05(+0.71%)
Mar 30, 2017
7.682
7.682
7.628
7.628
32,576
-0.07(-0.93%)
Mar 29, 2017
7.628
7.709
7.628
7.700
52,729
+0.03(+0.35%)
Mar 28, 2017
7.593
7.690
7.593
7.673
32,492
+0.06(+0.83%)
Mar 27, 2017
7.530
7.611
7.530
7.611
38,676
-0.02(-0.24%)
Mar 24, 2017
7.593
7.662
7.584
7.628
16,255
+0.02(+0.24%)
Mar 23, 2017
7.602
7.628
7.566
7.611
22,331
+0.00(+0.00%)
Mar 22, 2017
7.584
7.611
7.503
7.611
27,332
-0.03(-0.35%)
Mar 21, 2017
7.790
7.803
7.611
7.637
155,063
-0.15(-1.96%)
Mar 20, 2017
7.799
7.839
7.755
7.790
45,002
-0.03(-0.34%)
Mar 17, 2017
7.871
7.889
7.817
7.817
89,924
-0.03(-0.34%)
Mar 16, 2017
7.844
7.861
7.826
7.844
54,289
+0.05(+0.69%)
Mar 15, 2017
7.673
7.826
7.646
7.790
31,314
+0.11(+1.40%)
Mar 14, 2017
7.709
7.718
7.658
7.682
63,282
-0.04(-0.58%)
Mar 13, 2017
7.700
7.741
7.682
7.727
354,565
+0.06(+0.82%)
Mar 10, 2017
7.611
7.682
7.611
7.664
92,897
+0.02(+0.23%)
Mar 09, 2017
7.682
7.702
7.611
7.646
54,070
-0.06(-0.81%)
Mar 08, 2017
7.781
7.781
7.700
7.709
32,495
-0.03(-0.35%)
Mar 07, 2017
7.736
7.763
7.721
7.736
16,476
+0.02(+0.23%)
Mar 06, 2017
7.790
7.790
7.716
7.718
52,832
-0.06(-0.81%)
Mar 03, 2017
7.709
7.799
7.709
7.781
39,494
+0.04(+0.46%)
Mar 02, 2017
7.763
7.772
7.727
7.745
443,993
-0.06(-0.80%)
Mar 01, 2017
7.772
7.852
7.772
7.808
43,062
+0.08(+1.05%)
Feb 28, 2017
7.790
7.799
7.709
7.727
25,586
-0.04(-0.58%)
Feb 27, 2017
7.772
7.772
7.716
7.772
54,814
+0.01(+0.12%)
Feb 24, 2017
7.790
7.798
7.722
7.763
120,747
-0.07(-0.92%)
Feb 23, 2017
7.916
7.961
7.835
7.835
143,534
-0.03(-0.34%)
Feb 22, 2017
7.969
7.969
7.862
7.862
100,836
-0.06(-0.79%)
Feb 21, 2017
7.826
7.960
7.817
7.925
88,802
+0.09(+1.15%)
Feb 17, 2017
7.835
7.835
7.835
0
+0.01(+0.11%)
Feb 16, 2017
7.826
7.853
7.785
7.826
56,777
+0.02(+0.23%)
Feb 15, 2017
7.745
7.835
7.745
7.808
83,268
+0.04(+0.58%)
Feb 14, 2017
7.682
7.766
7.664
7.763
42,337
+0.05(+0.70%)
Feb 13, 2017
7.718
7.736
7.673
7.709
60,869
+0.07(+0.94%)
Feb 10, 2017
7.593
7.664
7.584
7.637
37,340
+0.10(+1.31%)
Feb 09, 2017
7.494
7.575
7.494
7.539
17,824
+0.04(+0.48%)
Feb 08, 2017
7.422
7.530
7.422
7.503
27,436
+0.05(+0.72%)
Feb 07, 2017
7.512
7.554
7.440
7.449
50,825
-0.03(-0.36%)
Feb 06, 2017
7.584
7.584
7.467
7.476
67,532
-0.09(-1.19%)
Feb 03, 2017
7.557
7.583
7.503
7.566
87,437
+0.07(+0.96%)
Feb 02, 2017
7.512
7.530
7.458
7.494
27,615
-0.01(-0.12%)
Feb 01, 2017
7.494
7.566
7.458
7.503
27,976
+0.10(+1.33%)
Jan 31, 2017
7.368
7.422
7.342
7.404
44,101
+0.02(+0.24%)
Jan 30, 2017
7.476
7.476
7.350
7.386
76,308
-0.08(-1.08%)
Jan 27, 2017
7.431
7.521
7.431
7.467
29,569
+0.00(+0.00%)
Jan 26, 2017
7.548
7.548
7.467
7.467
38,662
-0.06(-0.83%)
Jan 25, 2017
7.467
7.530
7.467
7.530
33,841
+0.05(+0.72%)
Jan 24, 2017
7.476
7.502
7.447
7.476
44,272
+0.04(+0.48%)
Jan 23, 2017
7.476
7.512
7.438
7.440
37,362
+0.00(+0.00%)
Jan 20, 2017
7.485
7.503
7.422
7.440
32,519
+0.03(+0.36%)
Jan 19, 2017
7.476
7.476
7.404
7.413
33,122
-0.04(-0.48%)
Jan 18, 2017
7.557
7.575
7.449
7.449
26,943
-0.04(-0.60%)
Jan 17, 2017
7.431
7.521
7.431
7.494
97,189
+0.08(+1.09%)
Jan 13, 2017
7.413
7.413
7.413
0
-0.01(-0.18%)
Jan 12, 2017
7.449
7.458
7.384
7.427
40,563
+0.02(+0.30%)
Jan 11, 2017
7.314
7.431
7.288
7.404
48,706
+0.08(+1.10%)
Jan 10, 2017
7.341
7.359
7.323
7.323
18,457
+0.00(+0.06%)
Jan 09, 2017
7.323
7.341
7.305
7.319
40,216
+0.03(+0.43%)
Jan 06, 2017
7.341
7.341
7.278
7.287
34,306
-0.04(-0.49%)
Jan 05, 2017
7.269
7.341
7.269
7.323
47,913
+0.04(+0.62%)
Jan 04, 2017
7.180
7.296
7.180
7.278
43,250
+0.13(+1.76%)
Jan 03, 2017
7.180
7.180
7.135
7.153
78,242
+0.08(+1.14%)
Dec 30, 2016
7.072
7.072
7.072
0
-0.03(-0.38%)
Dec 29, 2016
7.072
7.107
7.063
7.099
106,642
+0.07(+1.02%)
Dec 28, 2016
7.099
7.125
7.009
7.027
71,540
-0.02(-0.25%)
Dec 27, 2016
7.027
7.060
7.009
7.045
57,313
+0.07(+1.03%)
Dec 23, 2016
6.973
6.973
6.973
0
-0.08(-1.15%)
Dec 22, 2016
7.000
7.054
6.937
7.054
73,744
+0.08(+1.09%)
Dec 21, 2016
6.978
6.991
6.934
6.978
134,066
-0.02(-0.25%)
Dec 20, 2016
7.004
7.048
6.987
6.995
68,920
-0.05(-0.75%)
Dec 19, 2016
6.969
7.048
6.969
7.048
103,376
+0.11(+1.65%)
Dec 16, 2016
6.951
6.984
6.925
6.934
255,284
-0.01(-0.13%)
Dec 15, 2016
6.960
6.978
6.925
6.943
64,536
-0.03(-0.38%)
Dec 14, 2016
7.136
7.136
6.969
6.969
69,204
-0.19(-2.71%)
Dec 13, 2016
7.101
7.180
7.101
7.163
140,582
+0.11(+1.50%)
Dec 12, 2016
7.048
7.154
7.048
7.057
112,718
-0.06(-0.87%)
Dec 09, 2016
7.048
7.160
7.048
7.119
58,842
-0.04(-0.49%)
Dec 08, 2016
7.145
7.180
7.136
7.154
287,662
-0.04(-0.61%)
Dec 07, 2016
7.048
7.216
7.048
7.198
122,301
+0.13(+1.87%)
Dec 06, 2016
7.031
7.066
6.995
7.066
35,895
+0.00(+0.00%)
Dec 05, 2016
6.995
7.066
6.995
7.066
136,718
+0.07(+1.01%)
Dec 02, 2016
7.039
7.039
6.960
6.995
77,198
-0.03(-0.38%)
Dec 01, 2016
7.057
7.101
7.022
7.022
85,994
-0.06(-0.83%)
Nov 30, 2016
7.083
7.145
7.075
7.081
53,690
+0.01(+0.21%)
Nov 29, 2016
7.163
7.163
7.066
7.066
122,861
-0.11(-1.47%)
Nov 28, 2016
7.128
7.198
7.128
7.172
256,726
+0.11(+1.50%)
Nov 25, 2016
7.048
7.119
7.048
7.066
12,024
+0.03(+0.42%)
Nov 23, 2016
7.036
7.036
7.036
0
+0.03(+0.46%)
Nov 22, 2016
6.960
7.039
6.960
7.004
54,716
+0.06(+0.90%)
Nov 21, 2016
7.004
7.004
6.872
6.942
46,398
-0.01(-0.17%)
Nov 18, 2016
6.987
7.004
6.920
6.953
104,068
-0.02(-0.35%)
Nov 17, 2016
6.907
7.039
6.907
6.978
38,403
+0.04(+0.64%)
Nov 16, 2016
7.013
7.031
6.925
6.934
69,284
-0.10(-1.38%)
Nov 15, 2016
6.960
7.031
6.960
7.031
59,583
+0.11(+1.53%)
Nov 14, 2016
6.969
6.969
6.850
6.925
82,297
-0.08(-1.12%)
Nov 11, 2016
7.022
7.022
6.852
7.004
46,591
-0.04(-0.63%)
Nov 10, 2016
7.180
7.180
7.013
7.048
82,797
-0.19(-2.68%)
Nov 09, 2016
7.321
7.338
7.154
7.242
165,449
-0.38(-4.98%)
Nov 08, 2016
7.630
7.647
7.498
7.622
41,705
+0.03(+0.36%)
Nov 07, 2016
7.498
7.630
7.498
7.595
37,762
+0.23(+3.11%)
Nov 04, 2016
7.418
7.462
7.357
7.365
31,992
-0.02(-0.30%)
Nov 03, 2016
7.506
7.542
7.374
7.387
24,626
-0.15(-1.93%)
Nov 02, 2016
7.639
7.656
7.516
7.533
30,723
-0.10(-1.27%)
Nov 01, 2016
7.788
7.823
7.612
7.630
28,009
-0.18(-2.30%)
Oct 31, 2016
7.832
7.832
7.767
7.809
28,743
+0.05(+0.61%)
Oct 28, 2016
7.832
7.841
7.753
7.762
33,793
-0.07(-0.90%)
Oct 27, 2016
7.885
7.950
7.815
7.832
54,340
-0.07(-0.89%)
Oct 26, 2016
7.929
7.937
7.824
7.903
28,854
+0.00(+0.00%)
Oct 25, 2016
7.982
7.982
7.891
7.903
32,569
-0.07(-0.90%)
Oct 24, 2016
7.982
8.070
7.956
7.975
15,015
+0.03(+0.35%)
Oct 21, 2016
7.929
8.050
7.929
7.947
30,156
-0.11(-1.31%)
Oct 20, 2016
8.000
8.070
8.000
8.053
14,459
-0.05(-0.65%)
Oct 19, 2016
8.061
8.114
8.000
8.105
77,058
+0.06(+0.77%)
Oct 18, 2016
8.053
8.061
7.982
8.044
13,004
+0.06(+0.76%)
Oct 17, 2016
8.000
8.000
7.915
7.983
8,493
-0.00(-0.04%)
Oct 14, 2016
7.973
8.035
7.955
7.986
8,317
+0.06(+0.77%)
Oct 13, 2016
7.876
7.946
7.797
7.925
38,393
+0.04(+0.51%)
Oct 12, 2016
7.832
7.911
7.832
7.885
34,448
-0.00(-0.00%)
Oct 11, 2016
7.982
7.982
7.833
7.886
30,500
-0.18(-2.29%)
Oct 10, 2016
7.973
8.088
7.973
8.070
10,660
+0.09(+1.10%)
Oct 07, 2016
8.061
8.061
7.930
7.982
92,654
-0.11(-1.42%)
Oct 06, 2016
8.123
8.141
8.044
8.097
17,279
-0.06(-0.75%)
Oct 05, 2016
8.070
8.158
8.009
8.158
21,908
+0.18(+2.20%)
Oct 04, 2016
8.097
8.097
7.947
7.983
40,065
-0.10(-1.19%)
Oct 03, 2016
8.070
8.088
7.973
8.079
10,074
+0.01(+0.11%)
Sep 30, 2016
8.105
8.105
7.992
8.070
24,087
-0.11(-1.40%)
Sep 29, 2016
8.326
8.326
8.141
8.185
33,544
-0.05(-0.64%)
Sep 28, 2016
8.141
8.267
8.114
8.238
46,319
+0.05(+0.65%)
Sep 27, 2016
8.070
8.202
8.070
8.185
70,045
+0.06(+0.76%)
Sep 26, 2016
8.158
8.158
8.087
8.123
25,843
-0.08(-0.97%)
Sep 23, 2016
8.229
8.255
8.168
8.202
31,772
-0.10(-1.17%)
Sep 22, 2016
8.323
8.323
8.229
8.299
22,772
+0.11(+1.40%)
Sep 21, 2016
8.105
8.211
8.097
8.185
41,556
+0.11(+1.31%)
Sep 20, 2016
8.114
8.132
8.047
8.079
18,749
+0.02(+0.22%)
Sep 19, 2016
8.061
8.105
8.035
8.061
19,051
+0.11(+1.33%)
Sep 16, 2016
8.026
8.026
7.956
7.956
33,558
-0.08(-0.99%)
Sep 15, 2016
7.947
8.088
7.929
8.035
26,846
+0.10(+1.22%)
Sep 14, 2016
8.000
8.011
7.929
7.938
22,626
-0.09(-1.10%)
Sep 13, 2016
8.176
8.176
8.017
8.026
18,394
-0.27(-3.29%)
Sep 12, 2016
8.229
8.299
8.114
8.299
30,468
+0.04(+0.53%)
Sep 09, 2016
8.458
8.458
8.239
8.255
44,334
-0.24(-2.80%)
Sep 08, 2016
8.502
8.528
8.456
8.493
50,633
+0.08(+0.94%)
Sep 07, 2016
8.458
8.476
8.379
8.414
83,273
-0.03(-0.31%)
Sep 06, 2016
8.308
8.449
8.308
8.440
36,316
+0.21(+2.57%)
Sep 02, 2016
8.158
8.229
8.229
8.229
28,375
+0.11(+1.35%)
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.