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 Water Reso
(NQ:
GWRS
)
12.15
-0.17 (-1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2019
10.79
10.86
10.60
10.64
22,321
-0.15(-1.42%)
Sep 27, 2019
10.70
10.99
10.70
10.79
9,457
+0.19(+1.78%)
Sep 26, 2019
10.51
10.72
10.51
10.61
15,528
+0.14(+1.37%)
Sep 25, 2019
11.23
11.36
10.45
10.46
65,436
-0.80(-7.10%)
Sep 24, 2019
11.38
11.49
11.20
11.26
39,215
-0.08(-0.71%)
Sep 23, 2019
11.39
11.46
11.19
11.34
11,522
+0.04(+0.40%)
Sep 20, 2019
11.88
11.88
10.92
11.30
91,459
-0.62(-5.20%)
Sep 19, 2019
11.91
11.95
11.80
11.92
15,984
+0.13(+1.14%)
Sep 18, 2019
11.72
11.85
11.56
11.78
23,155
+0.08(+0.69%)
Sep 17, 2019
11.52
11.81
11.46
11.70
15,907
+0.10(+0.85%)
Sep 16, 2019
11.14
11.67
11.10
11.60
16,005
+0.49(+4.45%)
Sep 13, 2019
11.32
11.32
10.97
11.11
8,344
-0.19(-1.72%)
Sep 12, 2019
11.30
11.31
11.09
11.30
20,030
-0.09(-0.79%)
Sep 11, 2019
10.85
11.39
10.76
11.39
20,560
+0.56(+5.13%)
Sep 10, 2019
10.85
10.85
10.59
10.84
13,932
+0.01(+0.08%)
Sep 09, 2019
10.68
10.84
10.62
10.83
14,802
+0.15(+1.43%)
Sep 06, 2019
10.85
10.85
10.64
10.67
5,796
-0.13(-1.16%)
Sep 05, 2019
10.68
10.85
10.65
10.80
6,437
+0.12(+1.09%)
Sep 04, 2019
10.67
10.79
10.54
10.68
9,677
+0.13(+1.27%)
Sep 03, 2019
10.70
10.81
10.55
10.55
15,680
-0.13(-1.26%)
Aug 30, 2019
10.70
10.82
10.52
10.68
4,013
+0.04(+0.34%)
Aug 29, 2019
10.41
11.17
10.41
10.65
15,117
+0.37(+3.58%)
Aug 28, 2019
10.56
10.58
10.18
10.28
14,161
-0.24(-2.30%)
Aug 27, 2019
11.07
11.07
10.52
10.52
16,613
-0.49(-4.48%)
Aug 26, 2019
10.35
11.13
10.35
11.02
21,189
+0.70(+6.78%)
Aug 23, 2019
10.49
10.55
10.15
10.32
22,295
-0.13(-1.29%)
Aug 22, 2019
10.37
10.52
10.37
10.45
14,566
+0.11(+1.04%)
Aug 21, 2019
10.31
10.49
10.26
10.34
11,766
+0.08(+0.79%)
Aug 20, 2019
10.32
10.46
10.18
10.26
17,023
-0.13(-1.21%)
Aug 19, 2019
10.51
10.69
10.34
10.39
9,117
-0.11(-1.03%)
Aug 16, 2019
10.24
10.50
10.24
10.50
16,386
+0.29(+2.81%)
Aug 15, 2019
10.25
10.45
10.17
10.21
12,225
+0.01(+0.09%)
Aug 14, 2019
9.939
10.39
9.939
10.20
43,028
+0.12(+1.19%)
Aug 13, 2019
10.35
10.92
10.08
10.08
10,274
-0.22(-2.17%)
Aug 12, 2019
10.56
10.77
10.20
10.30
15,466
-0.24(-2.29%)
Aug 09, 2019
10.17
10.73
10.17
10.54
16,533
+0.51(+5.08%)
Aug 08, 2019
10.17
10.41
10.03
10.03
42,884
-0.17(-1.67%)
Aug 07, 2019
10.46
10.46
10.20
10.20
11,678
-0.34(-3.23%)
Aug 06, 2019
10.54
10.74
10.41
10.54
28,926
+0.06(+0.60%)
Aug 05, 2019
11.80
11.80
10.27
10.48
37,656
-1.29(-10.95%)
Aug 02, 2019
11.82
11.85
11.50
11.77
27,034
-0.13(-1.13%)
Aug 01, 2019
11.33
11.93
11.33
11.91
41,328
+0.57(+5.06%)
Jul 31, 2019
11.23
11.41
11.18
11.33
39,601
+0.09(+0.80%)
Jul 30, 2019
10.96
11.41
10.93
11.24
40,727
+0.31(+2.87%)
Jul 29, 2019
10.89
11.18
10.74
10.93
30,302
+0.04(+0.33%)
Jul 26, 2019
10.57
11.01
10.57
10.89
18,432
+0.40(+3.84%)
Jul 25, 2019
10.74
10.75
10.46
10.49
13,890
-0.25(-2.33%)
Jul 24, 2019
10.87
10.95
10.70
10.74
20,692
-0.17(-1.56%)
Jul 23, 2019
10.84
11.04
10.68
10.91
18,156
+0.02(+0.16%)
Jul 22, 2019
10.89
11.01
10.46
10.89
24,150
-0.03(-0.25%)
Jul 19, 2019
10.98
11.13
10.80
10.92
20,220
-0.07(-0.65%)
Jul 18, 2019
10.75
11.09
10.57
10.99
41,595
-0.02(-0.16%)
Jul 17, 2019
10.29
11.13
10.05
11.01
649,815
+1.07(+10.81%)
Jul 16, 2019
9.847
9.945
9.847
9.936
120,644
+0.31(+3.20%)
Jul 15, 2019
9.539
9.628
9.526
9.628
71,870
+0.10(+1.03%)
Jul 12, 2019
9.503
9.602
9.503
9.530
17,129
-0.04(-0.37%)
Jul 11, 2019
9.512
9.664
9.494
9.566
45,800
+0.09(+0.94%)
Jul 10, 2019
9.343
9.557
9.343
9.477
29,024
+0.02(+0.19%)
Jul 09, 2019
9.244
9.468
9.244
9.459
23,265
+0.30(+3.32%)
Jul 08, 2019
9.155
9.280
9.137
9.155
15,169
+0.00(+0.00%)
Jul 05, 2019
9.173
9.325
9.066
9.155
14,442
+0.04(+0.49%)
Jul 03, 2019
9.369
9.369
9.092
9.110
6,717
-0.04(-0.49%)
Jul 02, 2019
9.075
9.162
9.057
9.155
26,473
+0.09(+0.99%)
Jul 01, 2019
9.289
9.289
9.066
9.066
27,794
-0.26(-2.78%)
Jun 28, 2019
8.985
9.369
8.985
9.325
244,633
+0.17(+1.85%)
Jun 27, 2019
8.976
9.155
8.968
9.155
23,209
+0.17(+1.89%)
Jun 26, 2019
9.119
9.119
8.869
8.985
47,850
-0.10(-1.08%)
Jun 25, 2019
9.101
9.110
8.999
9.084
18,939
-0.06(-0.68%)
Jun 24, 2019
9.325
9.325
9.084
9.146
18,221
-0.13(-1.44%)
Jun 21, 2019
9.173
9.334
9.057
9.280
36,611
+0.08(+0.87%)
Jun 20, 2019
9.343
9.508
9.177
9.200
13,277
-0.03(-0.29%)
Jun 19, 2019
9.459
9.477
9.226
9.226
20,644
-0.14(-1.53%)
Jun 18, 2019
9.396
9.452
9.218
9.369
7,139
+0.06(+0.67%)
Jun 17, 2019
9.477
9.548
9.226
9.307
32,664
-0.04(-0.48%)
Jun 14, 2019
9.191
9.430
9.137
9.352
20,488
+0.18(+1.95%)
Jun 13, 2019
9.110
9.298
9.066
9.173
21,917
+0.14(+1.52%)
Jun 12, 2019
8.991
9.035
8.915
9.035
14,029
+0.04(+0.50%)
Jun 11, 2019
8.866
9.035
8.866
8.991
20,401
+0.09(+1.00%)
Jun 10, 2019
8.777
9.035
8.777
8.902
18,807
+0.14(+1.63%)
Jun 07, 2019
8.750
8.768
8.732
8.759
12,344
+0.01(+0.10%)
Jun 06, 2019
8.759
8.768
8.648
8.750
13,930
+0.03(+0.31%)
Jun 05, 2019
8.750
8.768
8.599
8.724
14,876
-0.01(-0.10%)
Jun 04, 2019
8.688
8.768
8.665
8.732
12,501
+0.09(+1.03%)
Jun 03, 2019
8.492
8.759
8.421
8.643
26,472
+0.16(+1.89%)
May 31, 2019
8.599
8.608
8.430
8.483
16,272
-0.13(-1.55%)
May 30, 2019
8.447
8.652
8.447
8.617
30,940
+0.20(+2.33%)
May 29, 2019
8.519
8.599
8.403
8.421
51,281
-0.12(-1.46%)
May 28, 2019
8.590
8.697
8.510
8.545
44,797
-0.10(-1.13%)
May 24, 2019
8.670
8.759
8.519
8.643
24,689
+0.04(+0.41%)
May 23, 2019
8.617
8.732
8.554
8.608
9,983
-0.01(-0.10%)
May 22, 2019
8.688
8.768
8.572
8.617
16,896
-0.04(-0.51%)
May 21, 2019
8.572
8.679
8.554
8.661
21,292
+0.13(+1.57%)
May 20, 2019
8.563
8.706
8.510
8.528
29,261
-0.04(-0.42%)
May 17, 2019
8.447
8.661
8.425
8.563
106,613
+0.06(+0.73%)
May 16, 2019
8.501
8.661
8.465
8.501
7,376
+0.02(+0.25%)
May 15, 2019
8.533
8.631
8.433
8.480
9,478
-0.15(-1.75%)
May 14, 2019
8.373
8.631
8.364
8.631
6,839
+0.26(+3.08%)
May 13, 2019
8.480
8.497
8.365
8.373
12,262
-0.16(-1.93%)
May 10, 2019
8.404
8.640
8.350
8.537
24,076
+0.10(+1.21%)
May 09, 2019
8.471
8.524
8.266
8.435
12,344
-0.07(-0.84%)
May 08, 2019
8.631
8.631
8.488
8.506
7,023
-0.04(-0.42%)
May 07, 2019
8.551
8.640
8.506
8.542
6,934
+0.01(+0.10%)
May 06, 2019
8.533
8.622
8.488
8.533
14,320
-0.09(-1.03%)
May 03, 2019
8.640
8.640
8.533
8.622
9,450
+0.03(+0.31%)
May 02, 2019
8.631
8.640
8.551
8.595
7,831
+0.01(+0.10%)
May 01, 2019
8.693
8.693
8.546
8.586
14,520
-0.08(-0.92%)
Apr 30, 2019
8.675
8.711
8.604
8.666
98,430
-0.02(-0.20%)
Apr 29, 2019
8.602
8.746
8.602
8.684
13,136
+0.02(+0.21%)
Apr 26, 2019
8.613
8.737
8.586
8.666
19,913
+0.12(+1.46%)
Apr 25, 2019
8.631
8.737
8.542
8.542
14,498
-0.12(-1.44%)
Apr 24, 2019
8.755
8.755
8.630
8.666
41,731
-0.03(-0.31%)
Apr 23, 2019
8.577
8.755
8.577
8.693
11,862
+0.06(+0.72%)
Apr 22, 2019
8.622
8.702
8.568
8.631
7,136
+0.03(+0.31%)
Apr 18, 2019
8.604
8.684
8.577
8.604
33,751
-0.04(-0.41%)
Apr 17, 2019
8.657
8.666
8.462
8.640
19,217
+0.06(+0.73%)
Apr 16, 2019
8.648
8.648
8.559
8.577
10,260
-0.02(-0.21%)
Apr 15, 2019
8.577
8.693
8.444
8.595
8,809
+0.07(+0.77%)
Apr 12, 2019
8.636
8.689
8.414
8.529
20,301
+0.00(+0.00%)
Apr 11, 2019
8.574
8.592
8.494
8.529
5,476
-0.06(-0.72%)
Apr 10, 2019
8.574
8.592
8.467
8.592
5,121
+0.04(+0.52%)
Apr 09, 2019
8.600
8.600
8.538
8.547
7,945
-0.05(-0.62%)
Apr 08, 2019
8.733
8.733
8.600
8.600
8,113
-0.13(-1.52%)
Apr 05, 2019
8.583
8.733
8.583
8.733
7,895
+0.17(+1.97%)
Apr 04, 2019
8.840
8.840
8.556
8.565
10,274
-0.22(-2.52%)
Apr 03, 2019
8.787
8.787
8.700
8.787
4,951
+0.02(+0.20%)
Apr 02, 2019
8.849
8.857
8.636
8.769
11,004
-0.07(-0.80%)
Apr 01, 2019
8.964
8.964
8.750
8.840
18,500
+0.14(+1.63%)
Mar 29, 2019
8.866
8.866
8.617
8.698
13,308
-0.07(-0.76%)
Mar 28, 2019
8.857
8.911
8.733
8.764
4,770
-0.08(-0.95%)
Mar 27, 2019
8.689
8.884
8.645
8.849
10,904
+0.04(+0.40%)
Mar 26, 2019
8.822
8.849
8.680
8.813
6,753
+0.08(+0.96%)
Mar 25, 2019
8.716
8.828
8.689
8.729
6,488
+0.00(+0.05%)
Mar 22, 2019
8.725
8.857
8.671
8.725
26,504
-0.01(-0.10%)
Mar 21, 2019
8.574
8.840
8.568
8.733
19,981
+0.17(+1.97%)
Mar 20, 2019
8.609
8.760
8.556
8.565
18,493
-0.04(-0.41%)
Mar 19, 2019
8.680
8.778
8.600
8.600
9,749
-0.10(-1.12%)
Mar 18, 2019
8.725
8.760
8.574
8.698
13,244
-0.11(-1.21%)
Mar 15, 2019
8.450
9.132
8.432
8.804
115,379
+0.34(+3.98%)
Mar 14, 2019
8.317
8.494
8.317
8.467
8,257
+0.06(+0.67%)
Mar 13, 2019
8.402
8.479
8.358
8.411
19,248
+0.01(+0.11%)
Mar 12, 2019
8.623
8.623
8.402
8.402
27,359
-0.27(-3.06%)
Mar 11, 2019
8.605
8.747
8.507
8.667
13,480
+0.20(+2.40%)
Mar 08, 2019
8.658
8.803
8.464
8.464
15,151
-0.16(-1.85%)
Mar 07, 2019
9.030
9.030
8.605
8.623
11,195
-0.44(-4.88%)
Mar 06, 2019
8.862
9.065
8.711
9.065
50,248
+0.27(+3.12%)
Mar 05, 2019
8.407
8.826
8.381
8.791
28,657
+0.39(+4.63%)
Mar 04, 2019
8.305
8.490
8.305
8.402
11,049
+0.04(+0.53%)
Mar 01, 2019
8.482
8.482
8.287
8.358
13,568
-0.05(-0.63%)
Feb 28, 2019
8.402
8.582
8.402
8.411
19,530
+0.06(+0.74%)
Feb 27, 2019
8.393
8.437
8.349
8.349
15,644
-0.04(-0.53%)
Feb 26, 2019
8.526
8.623
8.393
8.393
10,584
-0.06(-0.73%)
Feb 25, 2019
8.632
8.632
8.455
8.455
14,553
-0.07(-0.83%)
Feb 22, 2019
8.482
8.526
8.384
8.526
8,932
+0.10(+1.15%)
Feb 21, 2019
8.349
8.499
8.221
8.428
34,166
+0.11(+1.28%)
Feb 20, 2019
8.393
8.446
8.226
8.322
24,766
-0.03(-0.32%)
Feb 19, 2019
8.225
8.375
8.225
8.349
12,401
+0.11(+1.29%)
Feb 15, 2019
8.154
8.278
8.101
8.243
16,055
+0.13(+1.64%)
Feb 14, 2019
8.099
8.152
8.022
8.110
17,369
-0.01(-0.11%)
Feb 13, 2019
8.154
8.154
8.066
8.119
18,746
+0.00(+0.04%)
Feb 12, 2019
8.100
8.128
8.071
8.115
15,804
+0.04(+0.44%)
Feb 11, 2019
8.124
8.160
8.071
8.080
11,276
+0.03(+0.33%)
Feb 08, 2019
7.992
8.168
7.992
8.054
13,490
+0.10(+1.22%)
Feb 07, 2019
7.966
8.160
7.939
7.957
37,099
-0.08(-0.99%)
Feb 06, 2019
8.115
8.160
8.027
8.036
16,742
-0.16(-1.94%)
Feb 05, 2019
8.248
8.398
8.177
8.195
15,460
-0.08(-0.96%)
Feb 04, 2019
8.389
8.415
8.248
8.274
27,251
-0.11(-1.37%)
Feb 01, 2019
8.565
8.680
8.301
8.389
16,551
-0.11(-1.25%)
Jan 31, 2019
8.521
8.654
8.477
8.495
19,097
+0.02(+0.21%)
Jan 30, 2019
8.468
8.521
8.407
8.477
15,291
+0.10(+1.16%)
Jan 29, 2019
8.239
8.424
8.204
8.380
18,910
+0.16(+1.93%)
Jan 28, 2019
8.151
8.292
8.151
8.221
16,026
-0.04(-0.43%)
Jan 25, 2019
8.239
8.318
8.115
8.257
29,701
+0.07(+0.86%)
Jan 24, 2019
8.594
8.594
8.124
8.186
26,225
-0.33(-3.83%)
Jan 23, 2019
8.398
8.609
8.398
8.512
12,025
+0.11(+1.26%)
Jan 22, 2019
8.380
8.601
8.380
8.407
11,817
-0.11(-1.35%)
Jan 18, 2019
8.742
8.795
8.512
8.521
25,506
-0.24(-2.72%)
Jan 17, 2019
8.645
8.821
8.645
8.759
13,351
+0.14(+1.64%)
Jan 16, 2019
8.662
8.821
8.565
8.618
23,627
-0.08(-0.87%)
Jan 15, 2019
8.553
8.721
8.553
8.694
29,696
+0.23(+2.70%)
Jan 14, 2019
8.650
8.668
8.457
8.465
28,759
-0.18(-2.14%)
Jan 11, 2019
8.650
8.756
8.624
8.650
20,227
-0.05(-0.61%)
Jan 10, 2019
8.597
8.756
8.527
8.703
23,788
+0.05(+0.61%)
Jan 09, 2019
8.844
8.888
8.590
8.650
25,061
-0.19(-2.19%)
Jan 08, 2019
9.029
9.098
8.835
8.844
13,385
-0.15(-1.62%)
Jan 07, 2019
8.967
9.090
8.853
8.989
16,295
+0.03(+0.34%)
Jan 04, 2019
8.967
9.002
8.861
8.958
18,182
+0.08(+0.89%)
Jan 03, 2019
8.985
8.985
8.844
8.879
11,576
-0.11(-1.18%)
Jan 02, 2019
8.844
9.037
8.844
8.985
45,535
+0.06(+0.69%)
Dec 31, 2018
9.011
9.178
8.905
8.923
25,000
-0.11(-1.17%)
Dec 28, 2018
9.002
9.090
8.897
9.029
21,136
+0.04(+0.49%)
Dec 27, 2018
8.835
9.020
8.817
8.985
51,632
+0.11(+1.19%)
Dec 26, 2018
8.809
8.932
8.677
8.879
26,850
+0.03(+0.30%)
Dec 24, 2018
8.835
8.932
8.773
8.853
17,500
-0.05(-0.59%)
Dec 21, 2018
8.861
9.055
8.756
8.905
73,296
+0.03(+0.30%)
Dec 20, 2018
8.923
9.011
8.756
8.879
55,372
+0.02(+0.20%)
Dec 19, 2018
8.826
8.967
8.692
8.861
33,031
+0.10(+1.10%)
Dec 18, 2018
8.905
9.055
8.721
8.765
55,262
-0.10(-1.09%)
Dec 17, 2018
8.985
9.345
8.853
8.861
72,486
-0.15(-1.66%)
Dec 14, 2018
9.055
9.205
8.949
9.011
28,068
-0.09(-0.97%)
Dec 13, 2018
8.993
9.231
8.993
9.099
30,685
+0.12(+1.31%)
Dec 12, 2018
8.762
8.981
8.613
8.981
16,482
+0.23(+2.61%)
Dec 11, 2018
8.806
8.964
8.560
8.753
11,335
-0.05(-0.60%)
Dec 10, 2018
8.832
8.990
8.665
8.806
68,557
-0.11(-1.18%)
Dec 07, 2018
8.981
9.069
8.828
8.911
21,755
-0.02(-0.20%)
Dec 06, 2018
8.762
8.999
8.727
8.929
37,755
+0.15(+1.70%)
Dec 04, 2018
9.034
9.095
8.779
8.779
20,958
-0.21(-2.34%)
Dec 03, 2018
8.964
9.156
8.810
8.990
19,417
+0.06(+0.69%)
Nov 30, 2018
8.946
9.262
8.806
8.929
32,348
-0.02(-0.20%)
Nov 29, 2018
8.762
9.025
8.762
8.946
23,043
-0.01(-0.10%)
Nov 28, 2018
9.306
9.587
8.709
8.955
74,765
+0.07(+0.79%)
Nov 27, 2018
8.867
9.008
8.814
8.885
19,490
+0.00(+0.00%)
Nov 26, 2018
8.929
9.043
8.797
8.885
28,933
-0.04(-0.49%)
Nov 23, 2018
8.656
8.929
8.656
8.929
18,794
+0.13(+1.50%)
Nov 21, 2018
8.797
8.797
8.797
0
+0.24(+2.77%)
Nov 20, 2018
8.797
8.902
8.551
8.560
42,471
-0.38(-4.22%)
Nov 19, 2018
8.911
9.065
8.911
8.937
28,258
-0.04(-0.49%)
Nov 16, 2018
9.183
9.341
8.920
8.981
21,641
-0.21(-2.29%)
Nov 15, 2018
9.381
9.441
9.139
9.192
21,533
-0.04(-0.38%)
Nov 14, 2018
9.253
9.455
9.201
9.227
27,709
+0.01(+0.10%)
Nov 13, 2018
9.289
9.561
9.166
9.218
64,900
-0.12(-1.28%)
Nov 12, 2018
9.417
9.531
9.198
9.338
57,755
-0.18(-1.84%)
Nov 09, 2018
9.706
9.706
9.443
9.513
23,858
-0.19(-1.99%)
Nov 08, 2018
9.785
9.785
9.662
9.706
14,868
-0.07(-0.72%)
Nov 07, 2018
10.07
10.07
9.504
9.776
24,243
+0.07(+0.72%)
Nov 06, 2018
9.636
9.759
9.557
9.706
21,533
+0.04(+0.45%)
Nov 05, 2018
9.978
9.995
9.583
9.662
46,489
-0.25(-2.56%)
Nov 02, 2018
10.05
10.17
9.916
9.916
40,183
-0.05(-0.53%)
Nov 01, 2018
9.837
10.08
9.820
9.969
34,038
+0.21(+2.15%)
Oct 31, 2018
9.767
9.846
9.680
9.759
37,148
+0.04(+0.45%)
Oct 30, 2018
9.242
9.759
9.242
9.715
34,776
+0.51(+5.52%)
Oct 29, 2018
9.093
9.321
9.093
9.207
23,541
+0.16(+1.74%)
Oct 26, 2018
9.154
9.312
9.023
9.049
10,159
-0.18(-1.99%)
Oct 25, 2018
9.198
9.303
9.084
9.233
21,403
+0.04(+0.48%)
Oct 24, 2018
9.294
9.364
9.180
9.189
26,625
-0.05(-0.57%)
Oct 23, 2018
9.391
9.493
9.215
9.242
19,532
-0.18(-1.86%)
Oct 22, 2018
9.417
9.548
9.329
9.417
34,240
+0.08(+0.84%)
Oct 19, 2018
9.189
9.452
9.180
9.338
22,146
+0.11(+1.14%)
Oct 18, 2018
9.242
9.329
9.198
9.233
19,047
-0.03(-0.28%)
Oct 17, 2018
9.312
9.393
9.242
9.259
66,530
-0.09(-0.94%)
Oct 16, 2018
9.285
9.382
9.233
9.347
25,147
+0.11(+1.23%)
Oct 15, 2018
9.329
9.347
9.180
9.233
21,036
+0.00(+0.03%)
Oct 12, 2018
9.308
9.413
9.230
9.230
83,292
-0.03(-0.38%)
Oct 11, 2018
9.256
9.466
9.177
9.265
17,659
-0.07(-0.75%)
Oct 10, 2018
9.405
9.474
9.317
9.335
31,227
-0.03(-0.37%)
Oct 09, 2018
9.483
9.509
9.308
9.370
51,442
-0.11(-1.20%)
Oct 08, 2018
9.457
9.527
9.265
9.483
25,524
+0.09(+0.98%)
Oct 05, 2018
9.238
9.448
9.177
9.391
23,569
+0.11(+1.18%)
Oct 04, 2018
9.361
9.361
9.116
9.282
20,022
-0.03(-0.38%)
Oct 03, 2018
9.361
9.361
9.273
9.317
10,409
+0.03(+0.38%)
Oct 02, 2018
9.343
9.387
9.090
9.282
31,699
-0.03(-0.28%)
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.