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
Cancer Genetics Inc
(NQ:
CGIX
)
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 (%)
Sep 28, 2018
1.050
1.080
1.000
1.040
229,300
-0.05(-4.59%)
Sep 27, 2018
1.120
1.190
1.090
1.090
245,764
-0.04(-3.54%)
Sep 26, 2018
1.170
1.250
1.110
1.130
838,713
-0.08(-6.61%)
Sep 25, 2018
1.220
1.240
1.170
1.210
1,258,117
-0.03(-2.42%)
Sep 24, 2018
1.250
1.250
1.210
1.240
181,299
-0.02(-1.59%)
Sep 21, 2018
1.160
1.300
1.160
1.260
511,600
+0.13(+11.50%)
Sep 20, 2018
1.100
1.150
1.080
1.130
144,393
+0.05(+4.63%)
Sep 19, 2018
1.120
1.150
1.080
1.080
131,947
+0.00(+0.00%)
Sep 18, 2018
1.160
1.200
1.040
1.080
702,242
+0.02(+1.89%)
Sep 17, 2018
1.050
1.080
1.041
1.060
132,112
+0.02(+1.92%)
Sep 14, 2018
1.050
1.050
1.020
1.040
66,700
-0.01(-0.95%)
Sep 13, 2018
1.000
1.060
0.9760
1.050
102,480
+0.05(+5.00%)
Sep 12, 2018
0.9800
1.000
0.9330
1.000
50,961
+0.02(+2.04%)
Sep 11, 2018
0.9700
1.000
0.9500
0.9800
64,308
+0.00(+0.00%)
Sep 10, 2018
0.9880
0.9880
0.9320
0.9800
28,913
+0.00(+0.00%)
Sep 07, 2018
0.9900
0.9900
0.9000
0.9800
88,100
+0.01(+0.51%)
Sep 06, 2018
0.9850
0.9950
0.9020
0.9750
73,443
+0.02(+1.56%)
Sep 05, 2018
0.9600
1.000
0.9300
0.9600
27,233
+0.03(+3.21%)
Sep 04, 2018
0.9300
0.9700
0.8900
0.9301
59,599
+0.02(+2.73%)
Aug 31, 2018
0.9054
0.9054
0.9054
0
-0.01(-1.60%)
Aug 30, 2018
0.9080
0.9500
0.9000
0.9201
74,653
-0.02(-2.30%)
Aug 29, 2018
0.9700
1.000
0.8700
0.9418
248,400
-0.01(-0.86%)
Aug 28, 2018
1.000
1.030
0.9500
0.9500
177,229
-0.08(-7.77%)
Aug 27, 2018
1.000
1.050
0.9900
1.030
69,015
-0.02(-1.90%)
Aug 24, 2018
1.070
1.150
1.035
1.050
299,200
-0.04(-3.67%)
Aug 23, 2018
1.060
1.090
1.060
1.090
71,179
+0.04(+3.81%)
Aug 22, 2018
1.050
1.060
1.030
1.050
101,686
-0.02(-1.87%)
Aug 21, 2018
1.040
1.080
1.000
1.070
55,114
+0.00(+0.00%)
Aug 20, 2018
1.070
1.100
1.060
1.070
107,180
+0.01(+0.94%)
Aug 17, 2018
1.070
1.110
1.050
1.060
136,800
-0.03(-2.75%)
Aug 16, 2018
1.050
1.140
1.040
1.090
177,924
+0.06(+5.83%)
Aug 15, 2018
0.9600
1.070
0.9600
1.030
173,978
+0.05(+4.57%)
Aug 14, 2018
0.9420
1.070
0.9381
0.9850
366,884
+0.01(+0.51%)
Aug 13, 2018
0.9500
1.000
0.9300
0.9800
86,934
+0.04(+3.70%)
Aug 10, 2018
0.9510
0.9800
0.9320
0.9450
69,900
-0.03(-2.59%)
Aug 09, 2018
1.000
1.000
0.9580
0.9701
37,822
-0.01(-1.01%)
Aug 08, 2018
0.9620
0.9990
0.9221
0.9800
50,900
-0.02(-1.90%)
Aug 07, 2018
0.9800
0.9998
0.9603
0.9990
114,387
+0.02(+1.95%)
Aug 06, 2018
0.9589
0.9800
0.9214
0.9799
69,893
+0.06(+6.51%)
Aug 03, 2018
0.9600
0.9600
0.9200
0.9200
16,200
-0.01(-1.12%)
Aug 02, 2018
0.9800
0.9800
0.9100
0.9304
34,016
-0.04(-4.08%)
Aug 01, 2018
0.9400
1.000
0.9300
0.9700
163,125
+0.06(+6.36%)
Jul 31, 2018
0.9110
0.9438
0.9110
0.9120
64,735
-0.01(-0.87%)
Jul 30, 2018
0.9400
0.9400
0.9100
0.9200
74,170
-0.03(-3.16%)
Jul 27, 2018
0.9600
0.9600
0.9300
0.9500
31,200
+0.00(+0.00%)
Jul 26, 2018
0.9320
0.9547
0.9300
0.9500
58,189
+0.01(+0.53%)
Jul 25, 2018
0.9620
0.9711
0.9249
0.9450
23,425
+0.01(+0.53%)
Jul 24, 2018
0.9500
0.9625
0.9100
0.9400
31,664
+0.00(+0.00%)
Jul 23, 2018
0.9200
0.9800
0.9000
0.9400
105,127
+0.01(+1.35%)
Jul 20, 2018
0.9300
0.9500
0.9001
0.9275
260,271
+0.01(+0.82%)
Jul 19, 2018
0.9300
0.9300
0.8807
0.9200
183,664
+0.03(+3.38%)
Jul 18, 2018
0.8560
0.8999
0.8560
0.8899
36,788
+0.03(+3.18%)
Jul 17, 2018
0.8800
0.9188
0.8625
0.8625
47,139
-0.00(-0.29%)
Jul 16, 2018
0.8800
0.9480
0.8604
0.8650
50,120
-0.01(-1.30%)
Jul 13, 2018
0.9100
0.9100
0.8600
0.8764
124,683
-0.01(-1.64%)
Jul 12, 2018
0.8900
0.9345
0.8601
0.8910
40,471
-0.01(-1.00%)
Jul 11, 2018
0.9100
0.9400
0.8820
0.9000
42,843
-0.00(-0.31%)
Jul 10, 2018
0.9299
0.9400
0.9021
0.9028
37,047
-0.01(-0.79%)
Jul 09, 2018
0.9000
0.9500
0.9000
0.9100
64,151
+0.00(+0.00%)
Jul 06, 2018
0.8720
0.9500
0.8720
0.9100
45,645
+0.04(+4.60%)
Jul 05, 2018
0.8800
0.9200
0.8502
0.8700
40,088
-0.01(-1.08%)
Jul 03, 2018
0.8795
0.8795
0.8795
0
+0.02(+2.83%)
Jul 02, 2018
0.8742
0.8880
0.8514
0.8553
30,079
-0.03(-3.90%)
Jun 29, 2018
0.8960
0.9000
0.8700
0.8900
49,092
+0.03(+3.25%)
Jun 28, 2018
0.8850
0.9200
0.8600
0.8620
115,298
-0.05(-5.27%)
Jun 27, 2018
0.9100
0.9300
0.8701
0.9100
85,120
-0.01(-0.87%)
Jun 26, 2018
0.9030
0.9200
0.8600
0.9180
124,991
+0.06(+6.74%)
Jun 25, 2018
0.9010
0.9500
0.8535
0.8600
109,802
-0.04(-4.46%)
Jun 22, 2018
0.9885
0.9885
0.9001
0.9001
144,229
-0.09(-9.08%)
Jun 21, 2018
0.9900
0.9980
0.9810
0.9900
44,875
-0.00(-0.17%)
Jun 20, 2018
1.020
1.040
0.9801
0.9917
116,264
-0.01(-0.83%)
Jun 19, 2018
1.000
1.040
1.000
1.000
161,429
-0.03(-2.91%)
Jun 18, 2018
1.050
1.070
1.010
1.030
25,319
-0.04(-3.74%)
Jun 15, 2018
1.080
1.070
1.070
39,478
+0.00(+0.00%)
Jun 14, 2018
1.030
1.140
1.010
1.070
125,395
+0.04(+3.88%)
Jun 13, 2018
1.100
1.139
1.021
1.030
107,834
-0.09(-8.00%)
Jun 12, 2018
1.070
1.150
1.045
1.120
238,697
+0.05(+4.65%)
Jun 11, 2018
1.020
1.070
1.020
1.070
99,737
+0.05(+4.89%)
Jun 08, 2018
0.9950
1.030
0.9809
1.020
141,691
+0.04(+3.96%)
Jun 07, 2018
0.9900
1.000
0.9707
0.9811
29,375
+0.01(+1.11%)
Jun 06, 2018
0.9400
0.9990
0.9400
0.9703
94,303
+0.01(+1.21%)
Jun 05, 2018
0.9800
0.9998
0.9301
0.9587
112,285
-0.01(-1.18%)
Jun 04, 2018
0.9900
0.9900
0.9653
0.9701
61,832
-0.01(-1.47%)
Jun 01, 2018
0.9900
1.030
0.9700
0.9846
62,056
+0.02(+2.56%)
May 31, 2018
0.9976
1.000
0.9600
0.9600
58,251
-0.02(-2.04%)
May 30, 2018
0.9702
1.000
0.9697
0.9800
34,669
+0.00(+0.01%)
May 29, 2018
1.030
1.030
0.9600
0.9799
46,199
-0.05(-4.86%)
May 25, 2018
1.030
1.030
1.030
0
+0.05(+5.09%)
May 24, 2018
1.040
1.050
0.9512
0.9801
166,207
-0.07(-6.26%)
May 23, 2018
0.9650
1.160
0.9423
1.046
1,123,332
+0.09(+8.92%)
May 22, 2018
0.9400
0.9799
0.9101
0.9600
354,549
+0.03(+3.78%)
May 21, 2018
0.9300
0.9300
0.8900
0.9250
14,839
-0.01(-0.54%)
May 18, 2018
0.9300
0.9302
0.8901
0.9300
46,853
+0.02(+1.84%)
May 17, 2018
0.9200
0.9300
0.8700
0.9132
201,866
-0.00(-0.21%)
May 16, 2018
0.9200
0.9200
0.9000
0.9151
103,523
-0.00(-0.48%)
May 15, 2018
0.9500
0.9575
0.9000
0.9195
165,827
-0.02(-1.65%)
May 14, 2018
0.9000
0.9500
0.8901
0.9349
201,936
+0.05(+6.24%)
May 11, 2018
0.8420
0.9000
0.8413
0.8800
83,747
-0.01(-0.58%)
May 10, 2018
0.8400
0.9000
0.8220
0.8851
137,919
+0.04(+4.13%)
May 09, 2018
0.8791
0.8946
0.8401
0.8500
223,215
-0.02(-1.73%)
May 08, 2018
0.9000
0.9100
0.8600
0.8650
123,935
-0.04(-4.92%)
May 07, 2018
0.9099
0.9099
0.8901
0.9098
204,052
-0.00(-0.01%)
May 04, 2018
0.9000
0.9300
0.8801
0.9099
167,932
+0.01(+1.10%)
May 03, 2018
0.9147
0.9399
0.8700
0.9000
169,319
-0.04(-4.25%)
May 02, 2018
0.9100
0.9400
0.8700
0.9399
148,359
+0.01(+1.28%)
May 01, 2018
0.9300
0.9300
0.8500
0.9280
334,616
-0.00(-0.22%)
Apr 30, 2018
0.9800
0.9899
0.9200
0.9300
197,647
-0.05(-5.10%)
Apr 27, 2018
0.9410
1.000
0.9407
0.9800
245,743
+0.03(+3.16%)
Apr 26, 2018
0.9400
0.9799
0.9400
0.9500
294,205
+0.01(+1.05%)
Apr 25, 2018
1.000
1.000
0.9300
0.9401
686,296
-0.07(-6.92%)
Apr 24, 2018
1.000
1.020
0.9229
1.010
599,163
+0.01(+1.00%)
Apr 23, 2018
1.050
1.100
1.000
1.000
499,919
-0.10(-9.09%)
Apr 20, 2018
1.210
1.280
1.050
1.100
1,577,263
-0.10(-8.33%)
Apr 19, 2018
1.200
1.260
1.150
1.200
1,309,758
-0.03(-2.44%)
Apr 18, 2018
1.250
1.270
1.140
1.230
1,787,797
-0.06(-4.65%)
Apr 17, 2018
1.400
1.460
1.250
1.290
2,760,509
-0.05(-3.73%)
Apr 16, 2018
1.330
1.670
1.200
1.340
27,825,812
+0.37(+38.22%)
Apr 13, 2018
1.050
1.050
0.9501
0.9695
171,210
-0.03(-3.05%)
Apr 12, 2018
0.9710
1.020
0.9501
1.000
169,246
+0.00(+0.39%)
Apr 11, 2018
1.070
1.080
0.9500
0.9961
391,157
-0.08(-7.77%)
Apr 10, 2018
0.9500
1.080
0.9500
1.080
243,286
+0.13(+13.68%)
Apr 09, 2018
1.100
1.150
0.9500
0.9500
499,183
-0.25(-20.83%)
Apr 06, 2018
1.150
1.200
1.050
1.200
140,391
+0.00(+0.00%)
Apr 05, 2018
1.300
1.300
1.125
1.200
133,000
-0.05(-4.00%)
Apr 04, 2018
1.200
1.250
1.060
1.250
185,344
+0.15(+13.64%)
Apr 03, 2018
1.050
1.290
0.9000
1.100
1,330,115
-0.55(-33.33%)
Apr 02, 2018
1.700
1.750
1.650
1.650
89,195
+0.00(+0.00%)
Mar 29, 2018
1.650
1.650
1.650
0
-0.05(-2.94%)
Mar 28, 2018
1.700
1.750
1.700
1.700
35,835
+0.00(+0.00%)
Mar 27, 2018
1.800
1.800
1.700
1.700
48,724
-0.05(-2.86%)
Mar 26, 2018
1.800
1.850
1.700
1.750
171,503
-0.05(-2.78%)
Mar 23, 2018
1.850
1.900
1.755
1.800
126,163
-0.10(-5.26%)
Mar 22, 2018
1.850
1.935
1.850
1.900
44,907
+0.00(+0.00%)
Mar 21, 2018
1.850
1.940
1.850
1.900
96,291
+0.05(+2.70%)
Mar 20, 2018
2.050
2.050
1.850
1.850
83,828
-0.05(-2.63%)
Mar 19, 2018
1.750
2.200
1.750
1.900
510,910
+0.15(+8.57%)
Mar 16, 2018
1.800
1.850
1.750
1.750
140,008
-0.05(-2.78%)
Mar 15, 2018
1.900
1.940
1.800
1.800
95,574
-0.10(-5.26%)
Mar 14, 2018
2.000
2.050
1.910
1.900
76,949
-0.12(-6.17%)
Mar 13, 2018
2.050
2.050
2.000
2.025
72,227
+0.02(+1.25%)
Mar 12, 2018
1.850
2.100
1.850
2.000
256,125
+0.15(+8.11%)
Mar 09, 2018
1.800
1.950
1.775
1.850
170,432
+0.08(+4.23%)
Mar 08, 2018
1.800
1.800
1.750
1.775
48,165
+0.02(+1.43%)
Mar 07, 2018
1.750
1.800
1.710
1.750
30,939
+0.05(+2.94%)
Mar 06, 2018
1.750
1.800
1.700
1.700
68,153
-0.10(-5.56%)
Mar 05, 2018
1.800
1.800
1.700
1.800
72,198
+0.00(+0.00%)
Mar 02, 2018
1.700
1.800
1.675
1.800
93,457
+0.07(+4.35%)
Mar 01, 2018
1.700
1.753
1.650
1.725
128,091
+0.03(+1.47%)
Feb 28, 2018
1.750
1.750
1.675
1.700
121,179
-0.03(-1.45%)
Feb 27, 2018
1.750
1.750
1.700
1.725
75,329
-0.02(-1.43%)
Feb 26, 2018
1.800
1.805
1.700
1.750
79,312
-0.05(-2.78%)
Feb 23, 2018
1.800
1.855
1.750
1.800
41,748
+0.03(+1.41%)
Feb 22, 2018
1.775
33,410
+0.02(+1.43%)
Feb 21, 2018
1.800
1.800
1.700
1.750
102,270
-0.05(-2.78%)
Feb 20, 2018
1.750
1.800
1.750
1.800
19,724
+0.00(+0.00%)
Feb 16, 2018
1.800
1.800
1.800
0
+0.00(+0.00%)
Feb 15, 2018
1.800
1.800
1.800
1.800
23,954
+0.00(+0.00%)
Feb 14, 2018
1.750
1.800
1.750
1.800
53,021
+0.00(+0.00%)
Feb 13, 2018
1.850
1.850
1.750
1.800
42,010
-0.02(-1.37%)
Feb 12, 2018
1.750
1.850
1.750
1.825
75,593
+0.10(+5.80%)
Feb 09, 2018
1.800
1.800
1.550
1.725
256,001
-0.02(-1.43%)
Feb 08, 2018
1.950
1.950
1.750
1.750
102,832
-0.15(-7.89%)
Feb 07, 2018
1.950
1.950
1.800
1.900
66,328
+0.00(+0.00%)
Feb 06, 2018
1.850
1.900
1.745
1.900
98,756
+0.10(+5.56%)
Feb 05, 2018
1.900
1.900
1.700
1.800
436,576
-0.10(-5.26%)
Feb 02, 2018
1.900
1.900
1.850
1.900
67,544
+0.05(+2.70%)
Feb 01, 2018
1.950
1.990
1.850
1.850
127,289
-0.15(-7.50%)
Jan 31, 2018
2.050
2.050
1.950
2.000
84,101
+0.00(+0.00%)
Jan 30, 2018
2.000
2.050
1.950
2.000
107,143
+0.00(+0.00%)
Jan 29, 2018
2.050
2.100
2.000
2.000
164,180
-0.05(-2.44%)
Jan 26, 2018
2.050
2.100
2.000
2.050
171,915
-0.03(-1.20%)
Jan 25, 2018
1.950
2.150
1.940
2.075
310,775
+0.15(+7.79%)
Jan 24, 2018
2.000
2.040
1.900
1.925
118,678
-0.07(-3.75%)
Jan 23, 2018
2.000
2.050
1.950
2.000
57,826
+0.00(+0.00%)
Jan 22, 2018
1.900
2.000
1.900
2.000
63,982
+0.10(+5.26%)
Jan 19, 2018
2.000
2.000
1.900
1.900
73,503
-0.05(-2.56%)
Jan 18, 2018
1.950
2.050
1.900
1.950
134,411
-0.05(-2.50%)
Jan 17, 2018
2.050
2.150
1.950
2.000
316,787
-0.05(-2.44%)
Jan 16, 2018
2.050
2.100
2.000
2.050
308,559
+0.05(+2.50%)
Jan 12, 2018
2.000
2.000
2.000
0
-0.08(-3.61%)
Jan 11, 2018
2.050
2.150
2.000
2.075
189,398
+0.08(+3.75%)
Jan 10, 2018
2.100
2.100
1.950
2.000
150,004
-0.10(-4.76%)
Jan 09, 2018
2.050
2.100
2.025
2.100
89,097
+0.05(+2.44%)
Jan 08, 2018
2.050
2.150
2.050
2.050
63,406
+0.00(+0.00%)
Jan 05, 2018
2.050
2.150
2.050
2.050
165,768
+0.00(+0.00%)
Jan 04, 2018
2.000
2.100
1.950
2.050
129,174
+0.05(+2.50%)
Jan 03, 2018
1.950
2.200
1.950
2.000
471,809
+0.05(+2.56%)
Jan 02, 2018
1.850
2.000
1.750
1.950
214,861
+0.10(+5.41%)
Dec 29, 2017
1.850
1.850
1.850
0
-0.05(-2.63%)
Dec 28, 2017
1.900
1.950
1.850
1.900
328,343
+0.00(+0.00%)
Dec 27, 2017
1.900
1.950
1.850
1.900
367,245
-0.03(-1.30%)
Dec 26, 2017
2.000
2.000
1.850
1.925
642,866
-0.07(-3.75%)
Dec 22, 2017
1.950
2.000
1.850
2.000
225,339
+0.00(+0.00%)
Dec 21, 2017
2.050
2.090
1.950
2.000
171,735
-0.05(-2.44%)
Dec 20, 2017
2.000
2.050
1.950
2.050
160,340
+0.10(+5.13%)
Dec 19, 2017
2.250
2.250
1.900
1.950
788,266
+0.00(+0.00%)
Dec 18, 2017
2.000
2.000
1.950
1.950
109,112
+0.00(+0.00%)
Dec 15, 2017
1.950
2.000
1.900
1.950
118,746
+0.00(+0.00%)
Dec 14, 2017
2.000
2.000
1.900
1.950
208,078
+0.00(+0.00%)
Dec 13, 2017
1.900
2.000
1.900
1.950
366,350
+0.10(+5.41%)
Dec 12, 2017
1.900
2.000
1.850
1.850
269,427
+0.00(+0.00%)
Dec 11, 2017
2.000
2.000
1.800
1.850
1,053,298
-0.10(-5.13%)
Dec 08, 2017
2.150
2.300
1.750
1.950
3,136,970
-0.40(-17.02%)
Dec 07, 2017
2.250
2.540
2.200
2.350
268,888
+0.20(+9.30%)
Dec 06, 2017
2.200
2.250
2.100
2.150
87,720
+0.00(+0.00%)
Dec 05, 2017
2.200
2.260
2.100
2.150
114,841
-0.02(-1.15%)
Dec 04, 2017
2.450
2.450
2.150
2.175
165,520
-0.28(-11.22%)
Dec 01, 2017
2.400
2.450
2.350
2.450
55,763
+0.08(+3.16%)
Nov 30, 2017
2.350
2.450
2.340
2.375
40,205
+0.00(+0.00%)
Nov 29, 2017
2.650
2.650
2.300
2.375
223,873
-0.23(-8.65%)
Nov 28, 2017
2.700
2.700
2.550
2.600
238,103
-0.10(-3.70%)
Nov 27, 2017
2.700
2.700
2.600
2.700
107,902
+0.00(+0.00%)
Nov 24, 2017
2.750
2.750
2.650
2.700
19,607
+0.05(+1.89%)
Nov 22, 2017
2.750
2.750
2.600
2.650
84,894
-0.05(-1.85%)
Nov 21, 2017
2.750
2.750
2.700
2.700
32,804
-0.02(-0.92%)
Nov 20, 2017
2.750
2.750
2.700
2.725
35,214
+0.02(+0.93%)
Nov 17, 2017
2.700
2.740
2.610
2.700
40,333
+0.10(+3.85%)
Nov 16, 2017
2.650
2.750
2.600
2.600
38,817
+0.00(+0.00%)
Nov 15, 2017
2.650
2.700
2.600
2.600
69,366
-0.07(-2.80%)
Nov 14, 2017
2.850
3.000
2.650
2.675
92,963
-0.23(-7.76%)
Nov 13, 2017
2.900
3.000
2.850
2.900
83,275
-0.05(-1.69%)
Nov 10, 2017
2.900
2.988
2.875
2.950
56,246
+0.00(+0.00%)
Nov 09, 2017
3.100
3.200
2.900
2.950
166,482
-0.15(-4.84%)
Nov 08, 2017
3.150
3.200
3.000
3.100
217,414
-0.10(-3.13%)
Nov 07, 2017
3.150
3.250
3.150
3.200
43,708
+0.00(+0.00%)
Nov 06, 2017
3.150
3.250
3.100
3.200
59,168
+0.00(+0.00%)
Nov 03, 2017
3.150
3.200
3.150
3.200
38,234
+0.05(+1.59%)
Nov 02, 2017
3.150
3.200
3.100
3.150
42,137
+0.00(+0.00%)
Nov 01, 2017
3.050
3.200
3.050
3.150
72,302
+0.00(+0.00%)
Oct 31, 2017
3.250
3.500
3.100
3.150
339,699
-0.05(-1.56%)
Oct 30, 2017
2.750
3.200
2.705
3.200
474,672
+0.45(+16.36%)
Oct 27, 2017
2.750
2.800
2.700
2.750
66,160
+0.05(+1.85%)
Oct 26, 2017
2.700
2.750
2.650
2.700
83,655
+0.05(+1.89%)
Oct 25, 2017
2.650
2.725
2.650
2.650
82,523
-0.05(-1.85%)
Oct 24, 2017
2.700
2.800
2.650
2.700
38,043
-0.01(-0.37%)
Oct 23, 2017
2.750
2.750
2.650
2.710
98,259
-0.04(-1.45%)
Oct 20, 2017
2.700
2.750
2.650
2.750
66,956
+0.05(+1.85%)
Oct 19, 2017
2.650
2.750
2.600
2.700
55,489
+0.00(+0.00%)
Oct 18, 2017
2.700
2.700
2.600
2.700
44,465
+0.00(+0.00%)
Oct 17, 2017
2.700
2.700
2.625
2.700
74,154
+0.00(+0.00%)
Oct 16, 2017
2.750
2.800
2.650
2.700
51,177
-0.05(-1.82%)
Oct 13, 2017
2.800
2.850
2.700
2.750
51,183
-0.05(-1.79%)
Oct 12, 2017
2.650
2.850
2.650
2.800
109,389
+0.10(+3.70%)
Oct 11, 2017
2.700
2.785
2.700
2.700
64,137
-0.05(-1.82%)
Oct 10, 2017
2.800
2.840
2.700
2.750
43,304
-0.05(-1.79%)
Oct 09, 2017
2.800
2.800
2.700
2.800
56,957
+0.07(+2.75%)
Oct 06, 2017
2.600
2.842
2.600
2.725
160,508
+0.02(+0.93%)
Oct 05, 2017
2.700
2.740
2.650
2.700
85,953
+0.05(+1.89%)
Oct 04, 2017
2.650
2.750
2.650
2.650
140,140
+0.00(+0.00%)
Oct 03, 2017
2.750
2.900
2.550
2.650
298,023
-0.10(-3.64%)
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.