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
Voxx Intl Corp
(NQ:
VOXX
)
3.790
+0.200 (+5.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 28, 2018
5.300
5.350
5.200
5.200
28,300
-0.15(-2.80%)
Sep 27, 2018
5.150
5.645
5.100
5.350
266,525
+0.25(+4.90%)
Sep 26, 2018
5.100
5.200
5.100
5.100
34,460
-0.05(-0.97%)
Sep 25, 2018
5.150
5.200
5.100
5.150
33,152
+0.00(+0.00%)
Sep 24, 2018
5.200
5.319
5.100
5.150
50,456
-0.15(-2.83%)
Sep 21, 2018
5.400
5.500
5.250
5.300
65,800
-0.15(-2.75%)
Sep 20, 2018
5.200
5.500
5.200
5.450
46,645
+0.20(+3.81%)
Sep 19, 2018
5.200
5.350
5.155
5.250
35,349
+0.10(+1.94%)
Sep 18, 2018
5.150
5.250
5.100
5.150
47,779
+0.00(+0.00%)
Sep 17, 2018
5.350
5.350
5.150
5.150
36,593
-0.15(-2.83%)
Sep 14, 2018
5.290
5.350
5.290
5.300
51,200
+0.02(+0.47%)
Sep 13, 2018
5.400
5.450
5.250
5.275
35,866
-0.10(-1.86%)
Sep 12, 2018
5.367
5.400
5.350
5.375
58,274
+0.03(+0.47%)
Sep 11, 2018
5.450
5.500
5.350
5.350
33,344
-0.10(-1.83%)
Sep 10, 2018
5.450
5.500
5.450
5.450
34,022
-0.05(-0.91%)
Sep 07, 2018
5.350
5.500
5.350
5.500
17,900
+0.10(+1.85%)
Sep 06, 2018
5.350
5.450
5.350
5.400
30,362
+0.05(+0.93%)
Sep 05, 2018
5.350
5.450
5.334
5.350
35,933
+0.00(+0.00%)
Sep 04, 2018
5.350
5.450
5.300
5.350
50,748
-0.05(-0.93%)
Aug 31, 2018
5.400
5.400
5.400
0
-0.05(-0.92%)
Aug 30, 2018
5.400
5.500
5.350
5.450
13,148
+0.05(+0.93%)
Aug 29, 2018
5.500
5.550
5.325
5.400
49,703
-0.10(-1.82%)
Aug 28, 2018
5.550
5.600
5.500
5.500
19,481
-0.05(-0.90%)
Aug 27, 2018
5.550
5.750
5.450
5.550
56,052
-0.05(-0.89%)
Aug 24, 2018
5.550
5.700
5.500
5.600
39,300
+0.00(+0.00%)
Aug 23, 2018
5.600
5.600
5.500
5.600
23,789
+0.05(+0.90%)
Aug 22, 2018
5.550
5.650
5.450
5.550
42,201
+0.00(+0.00%)
Aug 21, 2018
5.450
5.600
5.450
5.550
31,411
+0.05(+0.91%)
Aug 20, 2018
5.350
5.550
5.350
5.500
40,884
+0.15(+2.80%)
Aug 17, 2018
5.400
5.450
5.350
5.350
22,000
-0.05(-0.93%)
Aug 16, 2018
5.350
5.500
5.350
5.400
35,453
+0.05(+0.93%)
Aug 15, 2018
5.600
5.600
5.250
5.350
64,840
-0.20(-3.60%)
Aug 14, 2018
5.400
5.600
5.400
5.550
24,969
+0.15(+2.78%)
Aug 13, 2018
5.550
5.581
5.350
5.400
75,906
-0.20(-3.57%)
Aug 10, 2018
5.350
5.600
5.350
5.600
68,400
+0.20(+3.70%)
Aug 09, 2018
5.300
5.450
5.250
5.400
89,735
+0.10(+1.89%)
Aug 08, 2018
5.150
5.350
5.150
5.300
46,217
+0.10(+1.92%)
Aug 07, 2018
5.150
5.285
5.105
5.200
52,363
+0.00(+0.00%)
Aug 06, 2018
5.150
5.200
5.150
5.200
19,615
+0.00(+0.00%)
Aug 03, 2018
5.100
5.200
5.050
5.200
33,100
+0.10(+1.96%)
Aug 02, 2018
5.250
5.325
5.100
5.100
51,957
-0.20(-3.77%)
Aug 01, 2018
5.250
5.300
5.150
5.300
36,110
+0.05(+0.95%)
Jul 31, 2018
5.250
5.300
5.200
5.250
34,930
-0.05(-0.94%)
Jul 30, 2018
5.200
5.350
5.200
5.300
35,101
+0.15(+2.91%)
Jul 27, 2018
5.100
5.200
5.050
5.150
117,300
+0.05(+0.98%)
Jul 26, 2018
5.300
5.400
5.050
5.100
240,959
-0.25(-4.67%)
Jul 25, 2018
5.300
5.400
5.250
5.350
48,481
+0.05(+0.94%)
Jul 24, 2018
5.600
5.700
5.300
5.300
132,252
-0.25(-4.50%)
Jul 23, 2018
5.700
5.550
5.550
75,455
+0.00(+0.00%)
Jul 20, 2018
5.500
5.650
5.415
5.550
101,597
+0.10(+1.83%)
Jul 19, 2018
5.550
5.550
5.450
5.450
68,187
+0.00(+0.00%)
Jul 18, 2018
5.500
5.625
5.400
5.450
173,011
-0.05(-0.91%)
Jul 17, 2018
5.500
5.650
5.500
5.500
86,575
-0.10(-1.79%)
Jul 16, 2018
5.500
5.650
5.500
5.600
80,596
+0.10(+1.82%)
Jul 13, 2018
5.450
5.700
5.400
5.500
135,549
+0.10(+1.85%)
Jul 12, 2018
5.300
5.425
5.300
5.400
73,386
+0.08(+1.41%)
Jul 11, 2018
5.000
5.800
5.000
5.325
352,453
-0.58(-9.75%)
Jul 10, 2018
5.550
6.245
5.550
5.900
290,404
+0.35(+6.31%)
Jul 09, 2018
5.550
5.690
5.550
5.550
110,559
+0.05(+0.91%)
Jul 06, 2018
5.500
5.550
5.450
5.500
54,717
+0.00(+0.00%)
Jul 05, 2018
5.400
5.550
5.400
5.500
57,864
+0.05(+0.92%)
Jul 03, 2018
5.450
5.450
5.450
0
+0.03(+0.46%)
Jul 02, 2018
5.400
5.450
5.250
5.425
65,795
+0.02(+0.46%)
Jun 29, 2018
5.450
5.650
5.300
5.400
53,277
-0.05(-0.92%)
Jun 28, 2018
5.500
5.550
5.450
5.450
27,242
-0.10(-1.80%)
Jun 27, 2018
5.750
5.850
5.500
5.550
101,818
-0.20(-3.48%)
Jun 26, 2018
5.450
5.800
5.450
5.750
96,111
+0.30(+5.50%)
Jun 25, 2018
5.300
5.500
5.250
5.450
134,265
+0.15(+2.83%)
Jun 22, 2018
5.400
5.500
5.250
5.300
2,132,086
-0.05(-0.93%)
Jun 21, 2018
5.550
5.600
5.250
5.350
193,964
-0.15(-2.73%)
Jun 20, 2018
5.550
5.750
5.500
5.500
93,068
-0.05(-0.90%)
Jun 19, 2018
5.600
5.650
5.500
5.550
101,018
-0.10(-1.77%)
Jun 18, 2018
5.750
5.750
5.500
5.650
73,789
-0.15(-2.59%)
Jun 15, 2018
5.900
5.600
5.800
131,311
-0.05(-0.85%)
Jun 14, 2018
5.750
5.950
5.650
5.850
224,864
+0.10(+1.74%)
Jun 13, 2018
5.600
5.800
5.550
5.750
145,990
+0.20(+3.60%)
Jun 12, 2018
5.500
5.600
5.450
5.550
74,731
+0.00(+0.00%)
Jun 11, 2018
5.400
5.550
5.400
5.550
85,433
+0.10(+1.83%)
Jun 08, 2018
5.500
5.550
5.450
5.450
73,244
-0.05(-0.91%)
Jun 07, 2018
5.450
5.575
5.450
5.500
75,743
+0.05(+0.92%)
Jun 06, 2018
5.550
5.600
5.450
5.450
61,803
-0.08(-1.36%)
Jun 05, 2018
5.400
5.600
5.400
5.525
77,050
+0.12(+2.31%)
Jun 04, 2018
5.700
5.700
5.400
5.400
114,618
-0.30(-5.26%)
Jun 01, 2018
5.650
5.700
5.550
5.700
78,937
+0.10(+1.79%)
May 31, 2018
5.550
5.650
5.550
5.600
56,406
+0.00(+0.00%)
May 30, 2018
5.600
5.700
5.500
5.600
95,630
-0.05(-0.88%)
May 29, 2018
5.700
5.850
5.500
5.650
118,038
-0.10(-1.74%)
May 25, 2018
5.750
5.750
5.750
0
-0.05(-0.86%)
May 24, 2018
5.550
5.850
5.450
5.800
81,539
+0.25(+4.50%)
May 23, 2018
5.500
5.600
5.450
5.550
88,237
+0.00(+0.00%)
May 22, 2018
5.750
5.750
5.550
5.550
87,373
-0.20(-3.48%)
May 21, 2018
5.750
5.800
5.600
5.750
83,467
+0.00(+0.00%)
May 18, 2018
5.500
5.850
5.500
5.750
154,084
+0.17(+3.14%)
May 17, 2018
5.350
5.650
5.300
5.575
147,851
+0.28(+5.19%)
May 16, 2018
5.200
5.350
5.150
5.300
162,101
+0.15(+2.91%)
May 15, 2018
5.050
5.310
5.000
5.150
242,312
-0.25(-4.63%)
May 14, 2018
5.350
5.500
5.200
5.400
166,760
+0.05(+0.93%)
May 11, 2018
5.150
5.400
5.150
5.350
79,983
+0.20(+3.88%)
May 10, 2018
5.100
5.200
5.025
5.150
59,162
+0.05(+0.98%)
May 09, 2018
5.150
5.225
5.050
5.100
78,269
-0.05(-0.97%)
May 08, 2018
5.150
5.150
5.000
5.150
150,524
-0.05(-0.96%)
May 07, 2018
5.150
5.250
5.100
5.200
127,943
+0.05(+0.97%)
May 04, 2018
5.100
5.150
5.000
5.150
58,674
+0.05(+0.98%)
May 03, 2018
5.000
5.150
4.900
5.100
88,721
+0.10(+2.00%)
May 02, 2018
4.850
5.100
4.850
5.000
88,415
+0.10(+2.04%)
May 01, 2018
5.000
5.000
4.800
4.900
58,768
-0.10(-2.00%)
Apr 30, 2018
4.900
5.050
4.900
5.000
82,959
+0.12(+2.56%)
Apr 27, 2018
4.950
4.995
4.800
4.875
63,807
-0.08(-1.52%)
Apr 26, 2018
4.950
5.000
4.850
4.950
59,955
+0.05(+1.02%)
Apr 25, 2018
4.875
5.000
4.850
4.900
67,051
+0.00(+0.00%)
Apr 24, 2018
4.800
5.000
4.800
4.900
63,068
+0.10(+2.08%)
Apr 23, 2018
4.750
4.850
4.700
4.800
90,355
+0.05(+1.05%)
Apr 20, 2018
4.850
4.900
4.750
4.750
72,361
-0.15(-3.06%)
Apr 19, 2018
5.050
5.050
4.800
4.900
74,428
-0.15(-2.97%)
Apr 18, 2018
5.100
5.100
5.050
5.050
73,949
+0.00(+0.00%)
Apr 17, 2018
5.100
5.100
5.000
5.050
81,398
+0.00(+0.00%)
Apr 16, 2018
4.950
5.050
4.900
5.050
61,118
+0.15(+3.06%)
Apr 13, 2018
4.950
5.085
4.850
4.900
87,348
-0.05(-1.01%)
Apr 12, 2018
4.950
5.095
4.950
4.950
77,330
+0.05(+1.02%)
Apr 11, 2018
4.750
4.950
4.750
4.900
121,121
+0.10(+2.08%)
Apr 10, 2018
4.850
4.900
4.700
4.800
128,437
+0.00(+0.00%)
Apr 09, 2018
4.800
4.900
4.700
4.800
104,199
+0.05(+1.05%)
Apr 06, 2018
4.850
4.912
4.700
4.750
153,480
-0.10(-2.06%)
Apr 05, 2018
4.950
4.950
4.750
4.850
79,946
-0.10(-2.02%)
Apr 04, 2018
4.700
5.000
4.636
4.950
125,737
+0.25(+5.32%)
Apr 03, 2018
4.750
4.800
4.700
4.700
63,251
-0.05(-1.05%)
Apr 02, 2018
4.900
4.950
4.700
4.750
75,626
-0.20(-4.04%)
Mar 29, 2018
4.950
4.950
4.950
0
-0.10(-1.98%)
Mar 28, 2018
4.900
5.050
4.850
5.050
70,017
+0.15(+3.06%)
Mar 27, 2018
5.150
5.200
4.850
4.900
131,054
-0.25(-4.85%)
Mar 26, 2018
5.150
5.200
5.050
5.150
70,778
+0.05(+0.98%)
Mar 23, 2018
5.200
5.250
5.100
5.100
89,478
-0.10(-1.92%)
Mar 22, 2018
5.300
5.400
5.175
5.200
62,616
-0.15(-2.80%)
Mar 21, 2018
5.200
5.545
5.200
5.350
67,307
+0.15(+2.88%)
Mar 20, 2018
5.350
5.350
5.150
5.200
97,498
-0.20(-3.70%)
Mar 19, 2018
5.450
5.550
5.250
5.400
96,390
-0.10(-1.82%)
Mar 16, 2018
5.500
5.650
5.450
5.500
303,984
+0.00(+0.00%)
Mar 15, 2018
5.650
5.650
5.450
5.500
45,916
-0.15(-2.65%)
Mar 14, 2018
5.700
5.750
5.700
5.650
51,014
+0.00(+0.00%)
Mar 13, 2018
5.700
5.750
5.600
5.650
74,646
-0.05(-0.88%)
Mar 12, 2018
5.850
5.900
5.675
5.700
83,130
-0.15(-2.56%)
Mar 09, 2018
5.950
5.950
5.700
5.850
136,161
-0.05(-0.85%)
Mar 08, 2018
5.900
5.950
5.650
5.900
63,721
+0.05(+0.85%)
Mar 07, 2018
5.700
5.950
5.600
5.850
84,555
+0.10(+1.74%)
Mar 06, 2018
5.600
5.950
5.450
5.750
99,269
+0.15(+2.68%)
Mar 05, 2018
5.450
5.650
5.400
5.600
66,964
+0.10(+1.82%)
Mar 02, 2018
5.300
5.600
5.300
5.500
32,140
+0.15(+2.80%)
Mar 01, 2018
5.350
5.500
5.300
5.350
53,474
-0.05(-0.93%)
Feb 28, 2018
5.550
5.600
5.400
5.400
62,119
-0.10(-1.82%)
Feb 27, 2018
5.700
5.950
5.500
5.500
51,646
-0.25(-4.35%)
Feb 26, 2018
5.800
6.050
5.700
5.750
51,703
+0.05(+0.88%)
Feb 23, 2018
5.400
5.750
5.400
5.700
102,809
+0.30(+5.56%)
Feb 22, 2018
5.500
5.500
5.350
5.400
32,770
-0.05(-0.92%)
Feb 21, 2018
5.400
5.650
5.400
5.450
42,784
+0.10(+1.87%)
Feb 20, 2018
5.400
5.450
5.350
5.350
54,815
-0.05(-0.93%)
Feb 16, 2018
5.400
5.400
5.400
0
+0.05(+0.93%)
Feb 15, 2018
5.350
5.450
5.350
5.350
40,982
+0.00(+0.00%)
Feb 14, 2018
5.100
5.450
5.100
5.350
90,837
+0.15(+2.88%)
Feb 13, 2018
5.250
5.300
5.100
5.200
67,992
-0.15(-2.80%)
Feb 12, 2018
5.250
5.450
5.150
5.350
63,736
+0.10(+1.90%)
Feb 09, 2018
5.300
5.400
4.980
5.250
98,104
+0.00(+0.00%)
Feb 08, 2018
5.450
5.450
5.150
5.250
109,106
-0.17(-3.23%)
Feb 07, 2018
5.250
5.475
5.250
5.425
68,007
+0.17(+3.33%)
Feb 06, 2018
5.050
5.384
5.030
5.250
121,285
-0.05(-0.94%)
Feb 05, 2018
5.400
5.450
5.100
5.300
194,238
-0.20(-3.64%)
Feb 02, 2018
5.700
5.850
5.500
5.500
124,732
-0.25(-4.35%)
Feb 01, 2018
5.900
6.050
5.725
5.750
101,001
-0.20(-3.36%)
Jan 31, 2018
6.200
6.295
5.900
5.950
105,802
-0.25(-4.03%)
Jan 30, 2018
6.400
6.400
6.200
6.200
79,830
-0.25(-3.88%)
Jan 29, 2018
6.500
6.550
6.355
6.450
56,738
-0.15(-2.27%)
Jan 26, 2018
6.500
6.650
6.500
6.600
87,582
+0.05(+0.76%)
Jan 25, 2018
6.700
6.700
6.475
6.550
79,576
-0.15(-2.24%)
Jan 24, 2018
6.850
6.900
6.500
6.700
121,272
-0.12(-1.83%)
Jan 23, 2018
6.750
6.850
6.650
6.825
93,507
-0.02(-0.36%)
Jan 22, 2018
6.750
6.950
6.750
6.850
128,594
+0.10(+1.48%)
Jan 19, 2018
6.600
7.000
6.500
6.750
231,180
+0.20(+3.05%)
Jan 18, 2018
6.400
6.750
6.236
6.550
234,193
+0.15(+2.34%)
Jan 17, 2018
6.250
6.450
6.150
6.400
137,667
+0.15(+2.40%)
Jan 16, 2018
6.600
6.600
6.200
6.250
204,750
-0.30(-4.58%)
Jan 12, 2018
6.550
6.550
6.550
0
+0.20(+3.15%)
Jan 11, 2018
6.450
6.750
6.250
6.350
286,862
-0.15(-2.31%)
Jan 10, 2018
7.000
6.450
6.500
903,106
+0.95(+17.12%)
Jan 09, 2018
5.700
5.750
5.450
5.550
347,973
-0.20(-3.48%)
Jan 08, 2018
5.750
5.850
5.650
5.750
109,151
+0.00(+0.00%)
Jan 05, 2018
5.850
5.850
5.700
5.750
71,324
-0.10(-1.71%)
Jan 04, 2018
5.700
5.850
5.650
5.850
117,777
+0.20(+3.54%)
Jan 03, 2018
5.600
5.755
5.600
5.650
76,413
+0.05(+0.89%)
Jan 02, 2018
5.600
5.800
5.600
5.600
74,313
+0.00(+0.00%)
Dec 29, 2017
5.600
5.600
5.600
0
+0.00(+0.00%)
Dec 28, 2017
5.750
5.805
5.600
5.600
130,289
-0.15(-2.61%)
Dec 27, 2017
5.650
5.950
5.640
5.750
80,457
+0.10(+1.77%)
Dec 26, 2017
5.700
5.850
5.650
5.650
66,465
-0.15(-2.59%)
Dec 22, 2017
5.950
5.950
5.700
5.800
89,652
-0.15(-2.52%)
Dec 21, 2017
5.750
6.000
5.750
5.950
237,725
+0.15(+2.59%)
Dec 20, 2017
5.750
5.900
5.750
5.800
118,700
+0.05(+0.87%)
Dec 19, 2017
5.550
5.850
5.550
5.750
115,824
+0.15(+2.68%)
Dec 18, 2017
5.600
5.850
5.500
5.600
286,531
-0.10(-1.75%)
Dec 15, 2017
5.650
5.850
5.550
5.700
200,760
+0.05(+0.88%)
Dec 14, 2017
5.650
5.850
5.600
5.650
130,084
+0.05(+0.89%)
Dec 13, 2017
5.600
5.700
5.550
5.600
108,381
+0.00(+0.00%)
Dec 12, 2017
5.650
5.750
5.550
5.600
135,107
-0.05(-0.88%)
Dec 11, 2017
5.550
5.700
5.450
5.650
127,896
+0.00(+0.00%)
Dec 08, 2017
5.750
5.925
5.600
5.650
169,264
-0.10(-1.74%)
Dec 07, 2017
5.550
5.900
5.550
5.750
155,474
+0.20(+3.60%)
Dec 06, 2017
5.800
5.800
5.550
5.550
179,655
-0.30(-5.13%)
Dec 05, 2017
5.800
5.950
5.755
5.850
129,205
+0.05(+0.86%)
Dec 04, 2017
6.350
6.400
5.700
5.800
596,644
-0.75(-11.45%)
Dec 01, 2017
6.750
6.775
6.450
6.550
116,068
-0.20(-2.96%)
Nov 30, 2017
6.700
6.800
6.600
6.750
80,239
+0.15(+2.27%)
Nov 29, 2017
6.800
6.950
6.550
6.600
74,099
-0.25(-3.65%)
Nov 28, 2017
6.750
6.850
6.500
6.850
57,587
+0.15(+2.24%)
Nov 27, 2017
6.900
6.900
6.550
6.700
77,990
-0.25(-3.60%)
Nov 24, 2017
6.650
6.950
6.469
6.950
78,256
+0.35(+5.30%)
Nov 22, 2017
6.600
6.700
6.550
6.600
51,119
+0.00(+0.00%)
Nov 21, 2017
6.500
6.725
6.450
6.600
111,933
+0.15(+2.33%)
Nov 20, 2017
6.400
6.525
6.350
6.450
53,987
+0.10(+1.57%)
Nov 17, 2017
6.350
6.450
6.300
6.350
88,851
-0.05(-0.78%)
Nov 16, 2017
6.300
6.475
6.300
6.400
169,721
+0.10(+1.59%)
Nov 15, 2017
6.300
6.550
6.200
6.300
133,703
-0.05(-0.79%)
Nov 14, 2017
6.550
6.550
6.200
6.350
161,190
-0.25(-3.79%)
Nov 13, 2017
6.500
6.600
6.500
6.600
51,577
+0.05(+0.76%)
Nov 10, 2017
6.550
6.700
6.550
6.550
90,072
+0.00(+0.00%)
Nov 09, 2017
6.450
6.650
6.350
6.550
123,008
+0.05(+0.77%)
Nov 08, 2017
6.250
6.550
6.250
6.500
179,360
+0.15(+2.36%)
Nov 07, 2017
6.500
6.550
6.200
6.350
188,367
-0.20(-3.05%)
Nov 06, 2017
6.550
6.650
6.500
6.550
71,256
+0.00(+0.00%)
Nov 03, 2017
6.700
6.700
6.505
6.550
65,119
-0.10(-1.50%)
Nov 02, 2017
6.450
6.700
6.450
6.650
90,978
+0.15(+2.31%)
Nov 01, 2017
6.750
6.750
6.500
6.500
115,308
-0.20(-2.99%)
Oct 31, 2017
6.500
6.800
6.475
6.700
131,485
+0.20(+3.08%)
Oct 30, 2017
6.500
6.500
6.400
6.500
110,440
-0.05(-0.76%)
Oct 27, 2017
6.500
6.650
6.500
6.550
96,456
+0.05(+0.77%)
Oct 26, 2017
6.500
6.575
6.425
6.500
81,279
+0.00(+0.00%)
Oct 25, 2017
6.500
6.550
6.350
6.500
133,839
+0.05(+0.78%)
Oct 24, 2017
6.600
6.650
6.290
6.450
173,975
-0.05(-0.77%)
Oct 23, 2017
6.600
6.750
6.450
6.500
148,335
-0.05(-0.76%)
Oct 20, 2017
6.600
6.700
6.450
6.550
165,631
+0.05(+0.77%)
Oct 19, 2017
6.600
6.700
6.350
6.500
170,667
-0.15(-2.26%)
Oct 18, 2017
6.800
6.900
6.500
6.650
266,501
-0.20(-2.92%)
Oct 17, 2017
6.650
6.950
6.600
6.850
301,070
+0.15(+2.24%)
Oct 16, 2017
6.800
6.850
6.600
6.700
222,602
+0.00(+0.00%)
Oct 13, 2017
6.850
7.000
6.650
6.700
241,498
-0.05(-0.74%)
Oct 12, 2017
6.700
6.900
6.550
6.750
362,022
+0.05(+0.75%)
Oct 11, 2017
7.350
7.700
6.575
6.700
1,137,060
-1.90(-22.09%)
Oct 10, 2017
8.500
8.650
8.300
8.600
238,588
+0.10(+1.18%)
Oct 09, 2017
8.450
8.650
8.400
8.500
100,480
+0.05(+0.59%)
Oct 06, 2017
8.600
8.600
8.350
8.450
78,392
-0.20(-2.31%)
Oct 05, 2017
8.500
8.700
8.350
8.650
70,908
+0.10(+1.17%)
Oct 04, 2017
8.650
8.750
8.500
8.550
75,200
-0.10(-1.16%)
Oct 03, 2017
8.500
8.650
8.500
8.650
77,215
+0.10(+1.17%)
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.