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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.75
-0.55 (-3.59%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 27, 2013
7.271
7.351
7.138
7.285
22,286
-0.06(-0.80%)
Sep 26, 2013
7.241
7.351
7.094
7.344
37,660
+0.11(+1.52%)
Sep 25, 2013
7.307
7.316
7.212
7.234
24,676
-0.02(-0.30%)
Sep 24, 2013
7.153
7.307
6.918
7.256
38,428
+0.09(+1.23%)
Sep 23, 2013
7.263
7.300
7.094
7.168
52,680
-0.10(-1.32%)
Sep 20, 2013
7.285
7.388
7.219
7.263
69,698
+0.03(+0.41%)
Sep 19, 2013
7.476
7.476
7.109
7.234
28,415
-0.27(-3.62%)
Sep 18, 2013
7.329
7.521
7.271
7.506
53,439
+0.18(+2.41%)
Sep 17, 2013
7.484
7.521
7.235
7.329
40,534
-0.15(-2.06%)
Sep 16, 2013
7.476
7.550
7.418
7.484
100,078
+0.01(+0.10%)
Sep 13, 2013
7.454
7.601
7.410
7.476
48,757
+0.05(+0.69%)
Sep 12, 2013
7.175
7.690
7.065
7.425
106,125
+0.26(+3.59%)
Sep 11, 2013
6.558
7.197
6.558
7.168
108,259
+0.60(+9.18%)
Sep 10, 2013
6.506
6.609
6.440
6.565
81,212
+0.07(+1.13%)
Sep 09, 2013
6.219
6.558
6.219
6.491
69,168
+0.28(+4.50%)
Sep 06, 2013
6.440
6.477
6.190
6.212
26,397
-0.18(-2.76%)
Sep 05, 2013
6.381
6.484
6.264
6.388
31,696
+0.07(+1.05%)
Sep 04, 2013
6.241
6.381
6.153
6.322
33,798
+0.07(+1.06%)
Sep 03, 2013
6.433
6.433
6.219
6.256
30,835
-0.01(-0.12%)
Aug 30, 2013
6.690
6.690
6.249
6.263
51,238
-0.40(-6.06%)
Aug 29, 2013
6.440
6.697
6.300
6.668
209,071
+0.19(+2.95%)
Aug 28, 2013
6.440
6.491
6.397
6.477
21,224
-0.01(-0.11%)
Aug 27, 2013
6.572
6.572
6.469
6.484
52,885
-0.18(-2.65%)
Aug 26, 2013
6.705
6.705
6.594
6.660
31,584
-0.06(-0.88%)
Aug 23, 2013
6.609
6.763
6.594
6.719
24,263
+0.11(+1.67%)
Aug 22, 2013
6.359
6.616
6.330
6.609
29,140
+0.19(+2.98%)
Aug 21, 2013
6.513
6.513
6.300
6.418
43,291
-0.11(-1.69%)
Aug 20, 2013
6.572
6.572
6.396
6.528
73,285
-0.01(-0.11%)
Aug 19, 2013
6.572
6.624
6.513
6.535
22,486
-0.04(-0.67%)
Aug 16, 2013
6.616
6.616
6.366
6.580
51,468
-0.10(-1.43%)
Aug 15, 2013
6.756
6.763
6.565
6.675
52,412
-0.21(-2.99%)
Aug 14, 2013
6.918
7.006
6.668
6.881
38,975
-0.04(-0.53%)
Aug 13, 2013
6.910
7.388
6.910
6.918
60,447
+0.07(+0.97%)
Aug 12, 2013
6.918
6.955
6.735
6.852
59,337
-0.04(-0.53%)
Aug 09, 2013
7.293
7.315
6.859
6.888
80,418
-0.43(-5.92%)
Aug 08, 2013
7.374
7.496
7.278
7.322
65,386
-0.07(-0.90%)
Aug 07, 2013
7.351
7.491
7.351
7.388
31,548
+0.02(+0.30%)
Aug 06, 2013
7.462
7.476
7.324
7.366
25,174
-0.15(-1.96%)
Aug 05, 2013
7.572
7.579
7.403
7.513
55,777
-0.10(-1.26%)
Aug 02, 2013
7.646
7.660
7.476
7.609
32,587
-0.01(-0.10%)
Aug 01, 2013
7.668
7.712
7.440
7.616
37,072
+0.04(+0.48%)
Jul 31, 2013
7.969
7.969
7.579
7.579
68,693
-0.32(-4.09%)
Jul 30, 2013
7.690
7.925
7.631
7.903
50,569
+0.24(+3.07%)
Jul 29, 2013
8.292
8.344
7.609
7.668
130,416
-0.65(-7.78%)
Jul 26, 2013
8.601
8.667
8.101
8.315
67,617
-0.32(-3.74%)
Jul 25, 2013
8.285
8.667
8.285
8.638
87,976
+0.33(+3.98%)
Jul 24, 2013
8.425
8.456
8.153
8.307
70,230
-0.08(-0.96%)
Jul 23, 2013
8.373
8.410
8.322
8.388
57,074
+0.03(+0.35%)
Jul 22, 2013
8.197
8.388
7.991
8.359
61,318
+0.37(+4.60%)
Jul 19, 2013
8.219
8.224
7.896
7.991
60,827
-0.22(-2.69%)
Jul 18, 2013
8.013
8.234
7.984
8.212
82,804
+0.26(+3.23%)
Jul 17, 2013
7.859
8.028
7.837
7.954
51,272
+0.16(+2.08%)
Jul 16, 2013
8.020
8.061
7.793
7.793
80,644
-0.17(-2.12%)
Jul 15, 2013
7.410
8.079
7.315
7.962
161,764
+0.53(+7.12%)
Jul 12, 2013
7.638
7.682
7.418
7.432
46,825
-0.21(-2.70%)
Jul 11, 2013
7.351
7.653
7.285
7.638
100,793
+0.35(+4.84%)
Jul 10, 2013
7.160
7.315
7.015
7.285
82,224
+0.16(+2.27%)
Jul 09, 2013
7.153
7.146
7.094
7.124
39,736
-0.02(-0.31%)
Jul 08, 2013
7.021
7.168
7.021
7.146
109,460
+0.11(+1.57%)
Jul 05, 2013
6.947
7.050
6.896
7.035
46,130
+0.14(+2.03%)
Jul 03, 2013
6.896
6.999
6.830
6.896
25,340
+0.00(+0.00%)
Jul 02, 2013
6.631
6.903
6.631
6.896
68,995
+0.24(+3.53%)
Jul 01, 2013
6.793
6.881
6.616
6.660
43,233
-0.07(-0.98%)
Jun 28, 2013
6.910
7.087
6.727
6.727
266,692
-0.21(-2.97%)
Jun 26, 2013
7.109
7.109
6.830
6.932
61,322
-0.10(-1.36%)
Jun 25, 2013
6.705
7.057
6.664
7.028
52,030
+0.40(+5.99%)
Jun 24, 2013
6.616
6.793
6.550
6.631
89,165
-0.04(-0.55%)
Jun 21, 2013
6.477
6.690
6.256
6.668
102,176
+0.21(+3.19%)
Jun 20, 2013
6.984
6.993
6.388
6.462
75,664
-0.62(-8.72%)
Jun 19, 2013
7.175
7.234
7.079
7.079
51,626
-0.12(-1.73%)
Jun 18, 2013
7.256
7.256
7.131
7.204
51,348
-0.06(-0.81%)
Jun 17, 2013
7.388
7.417
7.191
7.263
78,171
-0.02(-0.30%)
Jun 14, 2013
7.204
7.476
7.186
7.285
129,297
+0.09(+1.23%)
Jun 13, 2013
6.602
7.234
6.602
7.197
198,447
+0.62(+9.51%)
Jun 12, 2013
6.763
6.763
6.462
6.572
40,810
-0.07(-1.11%)
Jun 11, 2013
6.668
6.741
6.602
6.646
30,399
-0.08(-1.20%)
Jun 10, 2013
6.433
6.763
6.433
6.727
55,999
+0.30(+4.69%)
Jun 07, 2013
6.565
6.602
6.396
6.425
29,175
-0.06(-0.91%)
Jun 06, 2013
6.388
6.491
6.263
6.484
80,055
+0.18(+2.80%)
Jun 05, 2013
6.308
6.403
6.271
6.308
48,011
-0.01(-0.23%)
Jun 04, 2013
6.396
6.411
6.322
6.322
148,818
-0.05(-0.81%)
Jun 03, 2013
6.308
6.422
6.308
6.374
107,880
+0.06(+0.93%)
May 31, 2013
6.403
6.469
6.308
6.315
187,119
-0.10(-1.60%)
May 30, 2013
6.513
6.557
6.392
6.418
114,318
-0.05(-0.80%)
May 29, 2013
6.580
6.580
6.411
6.469
99,277
-0.11(-1.68%)
May 28, 2013
6.491
6.646
6.469
6.580
71,099
+0.09(+1.36%)
May 24, 2013
6.565
6.594
6.455
6.491
67,831
-0.13(-2.00%)
May 23, 2013
6.558
6.675
6.535
6.624
62,394
+0.00(+0.00%)
May 22, 2013
6.756
6.852
6.528
6.624
63,612
-0.10(-1.53%)
May 21, 2013
6.653
6.785
6.587
6.727
59,111
+0.07(+1.10%)
May 20, 2013
6.705
6.874
6.616
6.653
48,345
-0.06(-0.88%)
May 17, 2013
6.719
6.785
6.594
6.712
127,350
+0.05(+0.77%)
May 16, 2013
6.969
7.021
6.550
6.660
123,253
-0.38(-5.43%)
May 15, 2013
6.962
7.204
6.852
7.043
92,923
+0.32(+4.70%)
May 13, 2013
6.550
6.785
6.396
6.727
137,026
+0.18(+2.81%)
May 10, 2013
6.491
6.621
6.455
6.543
75,848
+0.08(+1.25%)
May 09, 2013
6.396
6.580
6.359
6.462
140,453
+0.11(+1.74%)
May 08, 2013
6.543
6.557
6.249
6.352
175,934
-0.16(-2.48%)
May 07, 2013
7.491
7.521
6.366
6.513
485,330
-1.12(-14.64%)
May 06, 2013
7.594
7.690
7.491
7.631
50,464
+0.02(+0.29%)
May 03, 2013
7.594
7.697
7.491
7.609
50,132
+0.12(+1.57%)
May 02, 2013
7.484
7.556
7.154
7.491
205,705
+0.04(+0.49%)
May 01, 2013
7.976
8.131
7.403
7.454
199,657
-0.47(-5.94%)
Apr 30, 2013
7.903
8.373
7.888
7.925
294,469
+0.06(+0.75%)
Apr 29, 2013
7.660
7.888
7.609
7.866
111,050
+0.26(+3.48%)
Apr 26, 2013
7.646
7.646
7.499
7.601
67,753
-0.02(-0.29%)
Apr 25, 2013
7.815
7.882
7.579
7.623
93,492
-0.13(-1.71%)
Apr 24, 2013
7.771
7.925
7.719
7.756
82,020
-0.04(-0.57%)
Apr 23, 2013
7.653
7.807
7.572
7.800
77,558
+0.26(+3.51%)
Apr 22, 2013
7.631
7.638
7.469
7.535
119,390
-0.09(-1.16%)
Apr 19, 2013
7.726
8.013
7.579
7.623
159,624
+0.17(+2.27%)
Apr 18, 2013
7.623
7.668
7.403
7.454
128,217
-0.14(-1.84%)
Apr 17, 2013
7.690
7.998
7.579
7.594
137,184
-0.11(-1.43%)
Apr 16, 2013
7.844
7.896
7.557
7.704
223,078
-0.15(-1.96%)
Apr 15, 2013
8.087
8.256
7.833
7.859
234,271
-0.37(-4.47%)
Apr 12, 2013
8.381
8.454
8.145
8.226
129,791
-0.14(-1.67%)
Apr 11, 2013
8.462
8.498
8.248
8.366
223,004
+0.08(+0.98%)
Apr 10, 2013
7.557
8.362
7.535
8.285
467,837
+0.76(+10.06%)
Apr 09, 2013
7.947
7.952
7.521
7.528
179,771
-0.37(-4.66%)
Apr 08, 2013
7.660
7.969
7.388
7.896
419,202
+0.30(+3.97%)
Apr 05, 2013
7.550
7.837
7.282
7.594
308,824
-0.14(-1.81%)
Apr 04, 2013
8.844
8.903
7.682
7.734
759,729
-1.17(-13.13%)
Apr 03, 2013
7.873
8.976
7.873
8.903
683,372
+1.05(+13.39%)
Apr 02, 2013
7.800
7.896
7.499
7.851
339,821
+0.18(+2.30%)
Apr 01, 2013
6.881
7.712
6.880
7.675
370,883
+0.87(+12.74%)
Mar 28, 2013
6.683
6.844
6.580
6.807
115,751
+0.18(+2.66%)
Mar 27, 2013
6.308
6.646
6.308
6.631
92,424
+0.33(+5.25%)
Mar 26, 2013
6.344
6.344
6.249
6.300
57,639
-0.03(-0.46%)
Mar 25, 2013
6.138
6.344
6.138
6.330
111,024
+0.29(+4.74%)
Mar 22, 2013
5.808
6.043
5.783
6.043
123,781
+0.29(+4.98%)
Mar 21, 2013
5.727
5.822
5.712
5.756
49,784
-0.03(-0.51%)
Mar 20, 2013
5.734
5.808
5.697
5.786
63,921
+0.10(+1.81%)
Mar 19, 2013
5.734
5.734
5.661
5.683
38,842
-0.04(-0.77%)
Mar 18, 2013
5.778
5.778
5.661
5.727
62,640
-0.10(-1.64%)
Mar 15, 2013
5.661
5.874
5.609
5.822
180,386
+0.18(+3.26%)
Mar 14, 2013
5.675
5.734
5.565
5.639
52,208
-0.01(-0.26%)
Mar 13, 2013
5.624
5.837
5.594
5.653
50,430
-0.02(-0.39%)
Mar 12, 2013
5.668
5.712
5.550
5.675
90,319
+0.01(+0.13%)
Mar 11, 2013
5.587
5.712
5.521
5.668
84,415
+0.12(+2.25%)
Mar 08, 2013
5.514
5.712
5.470
5.543
174,934
+0.10(+1.75%)
Mar 07, 2013
5.256
5.447
5.139
5.447
259,442
+0.32(+6.31%)
Mar 06, 2013
5.190
5.202
4.984
5.124
73,319
-0.04(-0.71%)
Mar 05, 2013
5.080
5.242
5.006
5.161
172,305
+0.10(+1.89%)
Mar 04, 2013
5.105
5.117
4.962
5.065
121,655
-0.07(-1.43%)
Mar 01, 2013
5.095
5.183
5.014
5.139
81,599
-0.02(-0.43%)
Feb 28, 2013
5.242
5.272
5.109
5.161
49,104
-0.10(-1.82%)
Feb 27, 2013
5.153
5.264
5.153
5.256
31,943
+0.06(+1.13%)
Feb 26, 2013
5.278
5.330
5.175
5.198
37,982
-0.01(-0.14%)
Feb 22, 2013
5.249
5.264
5.153
5.205
58,934
+0.02(+0.43%)
Feb 21, 2013
4.903
5.220
4.786
5.183
244,143
+0.35(+7.31%)
Feb 20, 2013
5.087
5.396
4.815
4.830
499,107
-0.24(-4.78%)
Feb 19, 2013
5.050
5.095
4.984
5.073
42,014
+0.09(+1.77%)
Feb 15, 2013
5.161
5.211
4.962
4.984
54,256
-0.12(-2.31%)
Feb 14, 2013
5.087
5.168
5.077
5.102
18,291
-0.03(-0.57%)
Feb 13, 2013
5.131
5.146
5.015
5.131
66,910
+0.01(+0.29%)
Feb 12, 2013
5.058
5.198
5.036
5.117
44,654
+0.04(+0.87%)
Feb 11, 2013
5.058
5.168
5.028
5.073
50,795
+0.03(+0.58%)
Feb 08, 2013
5.050
5.227
4.881
5.043
147,179
+0.01(+0.29%)
Feb 07, 2013
5.198
5.198
4.962
5.028
104,479
-0.19(-3.66%)
Feb 06, 2013
5.220
5.249
5.161
5.220
31,973
+0.02(+0.42%)
Feb 04, 2013
5.190
5.242
5.175
5.198
77,536
-0.04(-0.84%)
Feb 01, 2013
5.286
5.322
5.234
5.242
25,604
-0.01(-0.14%)
Jan 31, 2013
5.220
5.330
5.220
5.249
33,306
+0.04(+0.71%)
Jan 30, 2013
5.286
5.286
5.198
5.212
77,691
-0.07(-1.25%)
Jan 29, 2013
5.205
5.308
5.168
5.278
44,098
+0.05(+0.98%)
Jan 28, 2013
5.286
5.315
5.190
5.227
48,011
-0.07(-1.25%)
Jan 25, 2013
5.315
5.352
5.186
5.293
75,315
+0.00(+0.00%)
Jan 24, 2013
5.308
5.320
5.227
5.293
30,641
-0.01(-0.28%)
Jan 23, 2013
5.345
5.389
5.256
5.308
56,445
-0.01(-0.14%)
Jan 22, 2013
5.492
5.506
5.205
5.315
81,184
-0.19(-3.47%)
Jan 18, 2013
5.447
5.506
5.447
5.506
35,849
+0.06(+1.08%)
Jan 17, 2013
5.477
5.477
5.403
5.447
27,836
+0.01(+0.14%)
Jan 16, 2013
5.440
5.506
5.433
5.440
32,454
-0.01(-0.27%)
Jan 15, 2013
5.470
5.477
5.411
5.455
91,218
-0.03(-0.54%)
Jan 14, 2013
5.455
5.499
5.389
5.484
85,315
+0.02(+0.40%)
Jan 11, 2013
5.440
5.514
5.431
5.462
59,892
+0.04(+0.68%)
Jan 10, 2013
5.425
5.440
5.374
5.425
52,439
+0.03(+0.55%)
Jan 09, 2013
5.345
5.451
5.300
5.396
46,821
+0.08(+1.52%)
Jan 08, 2013
5.161
5.330
5.153
5.315
85,745
+0.14(+2.70%)
Jan 07, 2013
5.183
5.205
5.102
5.175
44,208
-0.05(-0.98%)
Jan 04, 2013
5.286
5.381
5.220
5.227
42,666
-0.02(-0.42%)
Jan 03, 2013
5.293
5.322
5.227
5.249
59,922
-0.02(-0.42%)
Jan 02, 2013
5.315
5.433
5.168
5.271
117,965
+0.05(+0.99%)
Dec 31, 2012
5.006
5.220
5.006
5.220
106,089
+0.18(+3.65%)
Dec 28, 2012
5.065
5.087
4.999
5.036
45,566
-0.04(-0.87%)
Dec 27, 2012
5.087
5.131
4.992
5.080
73,974
-0.01(-0.14%)
Dec 26, 2012
5.139
5.219
5.065
5.087
21,233
-0.02(-0.43%)
Dec 24, 2012
5.183
5.220
5.109
5.109
21,849
-0.04(-0.71%)
Dec 21, 2012
5.234
5.315
5.109
5.146
184,713
-0.15(-2.78%)
Dec 20, 2012
5.293
5.308
5.190
5.293
37,550
+0.01(+0.28%)
Dec 19, 2012
5.271
5.345
5.190
5.278
44,367
-0.04(-0.69%)
Dec 18, 2012
5.212
5.330
5.168
5.315
39,174
+0.10(+1.97%)
Dec 17, 2012
5.065
5.249
5.015
5.212
44,639
+0.18(+3.50%)
Dec 14, 2012
4.999
5.036
4.926
5.036
45,141
+0.01(+0.15%)
Dec 13, 2012
4.889
5.036
4.801
5.028
68,912
+0.15(+3.17%)
Dec 12, 2012
5.080
5.095
4.823
4.874
57,454
-0.20(-3.91%)
Dec 11, 2012
5.073
5.102
4.948
5.073
42,207
+0.04(+0.73%)
Dec 10, 2012
4.984
5.036
4.839
5.036
39,949
+0.06(+1.18%)
Dec 07, 2012
4.977
4.984
4.859
4.977
26,582
+0.01(+0.15%)
Dec 06, 2012
4.955
4.984
4.845
4.970
28,685
+0.03(+0.60%)
Dec 05, 2012
4.984
4.992
4.793
4.940
27,519
+0.00(+0.00%)
Dec 04, 2012
5.014
5.014
4.815
4.940
18,688
-0.08(-1.61%)
Nov 30, 2012
4.911
5.021
4.867
5.021
77,947
+0.13(+2.71%)
Nov 29, 2012
4.962
4.962
4.843
4.889
39,484
+0.00(+0.00%)
Nov 28, 2012
4.771
4.926
4.734
4.889
23,803
+0.11(+2.31%)
Nov 27, 2012
4.815
4.830
4.742
4.778
28,532
+0.01(+0.31%)
Nov 26, 2012
4.881
4.881
4.712
4.764
41,463
-0.12(-2.41%)
Nov 23, 2012
4.837
4.896
4.765
4.881
25,239
+0.07(+1.53%)
Nov 21, 2012
4.771
4.837
4.639
4.808
47,969
+0.03(+0.62%)
Nov 20, 2012
4.418
4.896
4.418
4.778
103,019
+0.41(+9.43%)
Nov 19, 2012
4.367
4.410
4.264
4.367
31,135
+0.03(+0.68%)
Nov 16, 2012
4.286
4.608
4.271
4.337
45,152
+0.02(+0.51%)
Nov 15, 2012
4.227
4.492
4.227
4.315
44,435
+0.09(+2.09%)
Nov 14, 2012
4.426
4.426
4.227
4.227
62,156
-0.21(-4.64%)
Nov 13, 2012
4.587
4.624
4.323
4.433
50,880
-0.12(-2.74%)
Nov 12, 2012
4.727
4.764
4.499
4.558
42,791
-0.16(-3.43%)
Nov 09, 2012
4.786
4.786
4.705
4.720
13,034
-0.10(-1.98%)
Nov 08, 2012
4.852
4.918
4.815
4.815
61,382
-0.03(-0.61%)
Nov 07, 2012
4.815
4.940
4.727
4.845
58,182
-0.06(-1.20%)
Nov 06, 2012
4.778
4.918
4.720
4.903
22,643
+0.07(+1.37%)
Nov 05, 2012
4.793
4.926
4.778
4.837
28,296
+0.03(+0.61%)
Nov 02, 2012
5.006
5.006
4.712
4.808
37,605
-0.17(-3.40%)
Nov 01, 2012
5.146
5.146
4.756
4.977
75,683
-0.18(-3.42%)
Oct 31, 2012
5.095
5.205
4.815
5.153
124,301
+0.07(+1.45%)
Oct 26, 2012
5.109
5.080
5.080
5.080
15,371
-0.02(-0.43%)
Oct 25, 2012
5.095
5.139
5.058
5.102
22,011
+0.07(+1.31%)
Oct 24, 2012
5.124
5.124
5.006
5.036
35,870
-0.08(-1.58%)
Oct 23, 2012
5.146
5.146
5.021
5.117
43,023
-0.09(-1.69%)
Oct 19, 2012
5.367
5.396
5.190
5.205
142,853
-0.16(-3.01%)
Oct 18, 2012
5.506
5.506
5.367
5.367
19,438
-0.12(-2.28%)
Oct 17, 2012
5.521
5.565
5.477
5.492
13,700
+0.00(+0.00%)
Oct 16, 2012
5.440
5.558
5.396
5.492
49,219
+0.07(+1.36%)
Oct 15, 2012
5.455
5.455
5.403
5.418
25,442
+0.02(+0.41%)
Oct 12, 2012
5.367
5.425
5.367
5.396
40,423
+0.03(+0.55%)
Oct 11, 2012
5.403
5.425
5.367
5.367
26,223
-0.01(-0.27%)
Oct 10, 2012
5.293
5.396
5.293
5.381
54,180
+0.12(+2.38%)
Oct 09, 2012
5.315
5.315
5.249
5.256
42,872
-0.07(-1.38%)
Oct 08, 2012
5.440
5.440
5.322
5.330
29,106
-0.10(-1.89%)
Oct 05, 2012
5.440
5.477
5.396
5.433
94,548
+0.00(+0.00%)
Oct 04, 2012
5.381
5.433
5.345
5.433
37,924
+0.09(+1.65%)
Oct 03, 2012
5.256
5.359
5.236
5.345
33,406
+0.08(+1.54%)
Oct 02, 2012
5.249
5.293
5.212
5.264
166,742
+0.02(+0.42%)
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.