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
Horizon Bancorp
(NQ:
HBNC
)
11.52
-0.24 (-2.04%)
Streaming Delayed Price
Updated: 10:09 AM 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, 2014
7.692
7.692
7.423
7.564
82,999
-0.01(-0.17%)
Sep 29, 2014
7.554
7.648
7.525
7.577
119,713
+0.03(+0.35%)
Sep 26, 2014
7.741
7.754
7.489
7.551
56,314
-0.19(-2.46%)
Sep 25, 2014
7.728
7.781
7.695
7.741
98,229
-0.03(-0.38%)
Sep 24, 2014
7.705
7.771
7.633
7.771
111,732
+0.16(+2.07%)
Sep 23, 2014
7.567
7.669
7.535
7.613
112,475
+0.03(+0.35%)
Sep 22, 2014
7.469
7.610
7.452
7.587
144,440
+0.12(+1.58%)
Sep 19, 2014
7.485
7.548
7.403
7.469
157,583
+0.00(+0.00%)
Sep 18, 2014
7.377
7.479
7.377
7.469
197,053
+0.10(+1.38%)
Sep 17, 2014
7.387
7.541
7.324
7.367
61,738
+0.00(+0.04%)
Sep 16, 2014
7.338
7.413
7.272
7.364
57,660
+0.05(+0.63%)
Sep 15, 2014
7.410
7.479
7.255
7.318
72,363
-0.06(-0.80%)
Sep 12, 2014
7.433
7.531
7.331
7.377
68,866
-0.04(-0.49%)
Sep 11, 2014
7.387
7.472
7.321
7.413
109,993
-0.04(-0.53%)
Sep 10, 2014
7.301
7.495
7.262
7.452
115,287
+0.17(+2.34%)
Sep 09, 2014
7.265
7.334
7.223
7.282
145,893
-0.05(-0.72%)
Sep 08, 2014
7.338
7.338
7.305
7.334
19,795
+0.00(+0.04%)
Sep 05, 2014
7.272
7.354
7.255
7.331
53,654
+0.06(+0.77%)
Sep 04, 2014
7.252
7.321
7.252
7.275
9,561
-0.03(-0.36%)
Sep 03, 2014
7.305
7.344
7.285
7.301
26,609
+0.00(+0.05%)
Sep 02, 2014
7.305
7.305
7.223
7.298
57,492
+0.03(+0.36%)
Aug 29, 2014
7.246
7.272
7.272
7.272
62,442
+0.02(+0.23%)
Aug 28, 2014
7.173
7.255
7.255
7.255
42,485
+0.00(+0.00%)
Aug 27, 2014
7.114
7.272
7.104
7.255
35,232
-0.02(-0.27%)
Aug 26, 2014
7.223
7.298
7.196
7.275
42,558
+0.06(+0.77%)
Aug 25, 2014
7.292
7.292
7.219
7.219
18,333
-0.05(-0.68%)
Aug 22, 2014
7.249
7.239
7.193
7.269
28,306
+0.03(+0.41%)
Aug 21, 2014
7.164
7.265
7.141
7.239
44,206
+0.04(+0.59%)
Aug 20, 2014
7.192
7.192
7.164
7.196
27,575
-0.05(-0.72%)
Aug 19, 2014
7.210
7.298
7.210
7.249
50,965
+0.03(+0.36%)
Aug 18, 2014
7.226
7.295
7.124
7.223
81,166
+0.06(+0.82%)
Aug 15, 2014
7.246
7.246
7.157
7.164
50,054
-0.02(-0.32%)
Aug 14, 2014
7.177
7.200
7.157
7.187
9,613
+0.02(+0.27%)
Aug 13, 2014
7.111
7.206
7.111
7.167
36,938
+0.01(+0.09%)
Aug 12, 2014
7.265
7.265
7.121
7.160
45,899
-0.15(-2.07%)
Aug 11, 2014
7.262
7.364
7.256
7.311
36,493
+0.05(+0.63%)
Aug 08, 2014
7.236
7.301
7.226
7.265
35,510
+0.04(+0.55%)
Aug 07, 2014
7.242
7.292
7.210
7.226
83,097
+0.00(+0.05%)
Aug 06, 2014
7.144
7.301
7.141
7.223
147,522
+0.08(+1.10%)
Aug 05, 2014
7.091
7.177
7.091
7.144
71,166
+0.05(+0.65%)
Aug 04, 2014
7.022
7.131
7.022
7.098
97,410
+0.07(+0.98%)
Aug 01, 2014
7.022
7.081
6.980
7.029
64,669
+0.03(+0.42%)
Jul 31, 2014
6.976
7.032
6.960
6.999
129,368
-0.01(-0.09%)
Jul 30, 2014
6.967
7.039
6.963
7.006
67,444
+0.08(+1.19%)
Jul 29, 2014
6.967
7.006
6.911
6.924
38,918
-0.02(-0.33%)
Jul 28, 2014
6.953
6.993
6.947
6.947
40,889
+0.02(+0.33%)
Jul 25, 2014
6.891
7.009
6.891
6.924
57,392
-0.03(-0.38%)
Jul 24, 2014
7.003
7.180
6.904
6.950
147,580
+0.09(+1.24%)
Jul 23, 2014
6.829
6.884
6.799
6.865
58,641
+0.05(+0.77%)
Jul 22, 2014
6.806
6.861
6.779
6.812
31,693
+0.03(+0.48%)
Jul 21, 2014
6.818
6.842
6.763
6.779
19,622
-0.06(-0.91%)
Jul 18, 2014
6.760
6.871
6.760
6.842
60,081
+0.06(+0.82%)
Jul 17, 2014
6.812
6.884
6.776
6.786
68,741
-0.08(-1.20%)
Jul 16, 2014
6.950
6.950
6.812
6.868
58,945
-0.02(-0.33%)
Jul 15, 2014
7.091
7.091
6.848
6.891
93,347
-0.18(-2.60%)
Jul 14, 2014
7.081
7.147
6.901
7.075
46,259
+0.06(+0.84%)
Jul 11, 2014
7.032
7.042
6.947
7.016
29,743
+0.00(+0.00%)
Jul 10, 2014
7.039
7.065
6.858
7.016
76,837
-0.15(-2.11%)
Jul 09, 2014
7.154
7.206
7.141
7.167
30,971
+0.03(+0.46%)
Jul 08, 2014
7.157
7.252
7.072
7.134
86,661
-0.03(-0.37%)
Jul 07, 2014
7.255
7.393
7.157
7.160
53,770
-0.10(-1.31%)
Jul 03, 2014
7.269
7.255
7.255
7.255
27,413
+0.02(+0.32%)
Jul 02, 2014
7.374
7.374
7.190
7.232
22,936
-0.04(-0.59%)
Jul 01, 2014
7.177
7.393
6.986
7.275
62,396
+0.15(+2.07%)
Jun 30, 2014
7.127
7.140
7.016
7.127
68,050
-0.05(-0.68%)
Jun 27, 2014
6.997
7.180
6.984
7.176
234,618
+0.11(+1.62%)
Jun 26, 2014
6.866
7.062
6.860
7.062
90,900
+0.18(+2.56%)
Jun 25, 2014
6.870
6.987
6.788
6.886
107,422
-0.02(-0.24%)
Jun 24, 2014
6.958
7.030
6.873
6.902
104,404
-0.07(-0.98%)
Jun 23, 2014
7.033
7.098
6.919
6.971
58,446
-0.02(-0.23%)
Jun 20, 2014
7.007
7.098
6.935
6.987
152,441
+0.04(+0.52%)
Jun 19, 2014
6.948
7.013
6.938
6.951
39,911
-0.06(-0.84%)
Jun 18, 2014
7.056
7.072
6.919
7.010
88,565
-0.04(-0.56%)
Jun 17, 2014
6.948
7.088
6.919
7.049
81,002
+0.10(+1.46%)
Jun 16, 2014
7.065
7.105
6.857
6.948
53,773
-0.07(-0.93%)
Jun 13, 2014
7.111
7.278
6.974
7.013
94,405
-0.05(-0.74%)
Jun 12, 2014
6.945
7.304
6.928
7.065
166,371
-0.05(-0.69%)
Jun 11, 2014
7.108
7.382
6.902
7.114
99,798
-0.03(-0.41%)
Jun 10, 2014
7.069
7.198
7.069
7.144
41,480
+0.22(+3.11%)
Jun 06, 2014
6.804
7.082
6.801
6.928
72,854
+0.10(+1.48%)
Jun 05, 2014
6.651
6.834
6.595
6.827
61,633
+0.19(+2.90%)
Jun 04, 2014
6.589
6.715
6.563
6.635
64,734
+0.01(+0.10%)
Jun 03, 2014
6.684
6.801
6.592
6.628
93,204
-0.12(-1.79%)
Jun 02, 2014
6.977
6.977
6.723
6.749
73,290
-0.19(-2.68%)
May 30, 2014
7.209
7.251
6.921
6.935
192,105
-0.24(-3.41%)
May 29, 2014
7.160
7.281
7.097
7.180
66,193
+0.02(+0.23%)
May 28, 2014
7.105
7.245
7.098
7.163
90,630
+0.04(+0.55%)
May 27, 2014
7.016
7.161
7.016
7.124
66,040
+0.13(+1.82%)
May 23, 2014
6.736
6.997
6.997
6.997
103,264
+0.23(+3.43%)
May 22, 2014
6.609
6.765
6.511
6.765
61,520
+0.24(+3.65%)
May 21, 2014
6.445
6.592
6.400
6.527
102,896
+0.14(+2.20%)
May 20, 2014
6.517
6.635
6.325
6.387
82,841
-0.17(-2.59%)
May 19, 2014
6.530
6.609
6.498
6.556
31,733
-0.01(-0.15%)
May 16, 2014
6.524
6.566
6.480
6.566
26,241
+0.03(+0.40%)
May 15, 2014
6.609
6.690
6.511
6.540
62,948
-0.08(-1.28%)
May 14, 2014
6.873
6.938
6.618
6.625
129,316
-0.23(-3.29%)
May 13, 2014
6.994
7.082
6.850
6.850
65,948
-0.13(-1.82%)
May 12, 2014
6.706
7.007
6.706
6.977
143,558
+0.30(+4.45%)
May 09, 2014
6.628
6.723
6.622
6.680
136,734
+0.05(+0.74%)
May 08, 2014
6.628
6.733
6.602
6.631
54,178
+0.02(+0.35%)
May 07, 2014
6.553
6.706
6.527
6.609
129,683
+0.09(+1.35%)
May 06, 2014
6.533
6.628
6.465
6.520
209,467
-0.01(-0.15%)
May 05, 2014
6.507
6.631
6.507
6.530
74,763
-0.02(-0.30%)
May 02, 2014
6.592
6.674
6.543
6.550
62,473
-0.06(-0.84%)
May 01, 2014
6.524
6.729
6.485
6.605
127,048
+0.08(+1.25%)
Apr 30, 2014
6.537
6.602
6.449
6.524
122,872
-0.01(-0.10%)
Apr 29, 2014
6.602
6.729
6.524
6.530
37,527
-0.01(-0.20%)
Apr 28, 2014
6.511
6.625
6.478
6.543
51,059
+0.09(+1.36%)
Apr 25, 2014
6.579
6.713
6.398
6.455
134,969
-0.13(-1.93%)
Apr 24, 2014
6.811
6.951
6.573
6.582
39,951
-0.16(-2.42%)
Apr 23, 2014
7.062
7.291
6.746
6.746
53,053
-0.31(-4.39%)
Apr 22, 2014
7.167
7.333
7.020
7.056
38,541
-0.07(-0.92%)
Apr 21, 2014
7.219
7.346
7.085
7.121
173,854
-0.11(-1.53%)
Apr 17, 2014
6.951
7.232
7.232
7.232
75,073
+0.25(+3.60%)
Apr 16, 2014
7.134
7.238
6.981
6.981
37,352
-0.08(-1.20%)
Apr 15, 2014
7.251
7.288
7.020
7.065
21,743
-0.14(-1.90%)
Apr 14, 2014
7.209
7.258
7.118
7.202
35,744
+0.08(+1.19%)
Apr 11, 2014
7.118
7.196
7.065
7.118
56,210
-0.05(-0.64%)
Apr 10, 2014
7.287
7.287
7.134
7.163
78,968
-0.11(-1.57%)
Apr 09, 2014
7.219
7.323
7.219
7.278
33,553
+0.06(+0.77%)
Apr 08, 2014
7.310
7.323
7.202
7.222
37,879
+0.01(+0.18%)
Apr 07, 2014
7.186
7.278
7.180
7.209
43,613
+0.01(+0.14%)
Apr 04, 2014
7.320
7.320
7.134
7.199
69,971
-0.06(-0.76%)
Apr 03, 2014
7.287
7.333
7.225
7.255
22,895
-0.07(-0.94%)
Apr 02, 2014
7.284
7.375
7.238
7.323
67,740
-0.01(-0.13%)
Apr 01, 2014
7.219
7.336
7.210
7.333
35,004
+0.10(+1.35%)
Mar 31, 2014
7.161
7.307
7.161
7.236
64,709
+0.08(+1.18%)
Mar 28, 2014
7.122
7.231
7.112
7.151
48,919
+0.04(+0.55%)
Mar 27, 2014
7.177
7.193
7.098
7.112
47,099
-0.03(-0.45%)
Mar 26, 2014
7.284
7.301
7.145
7.145
45,874
-0.09(-1.21%)
Mar 25, 2014
7.226
7.437
7.226
7.232
24,689
+0.03(+0.41%)
Mar 24, 2014
7.275
7.275
7.148
7.203
30,715
-0.08(-1.11%)
Mar 21, 2014
7.177
7.372
7.145
7.284
139,328
+0.13(+1.82%)
Mar 20, 2014
7.041
7.161
7.041
7.154
73,220
+0.11(+1.57%)
Mar 19, 2014
7.226
7.265
6.966
7.044
145,483
-0.17(-2.30%)
Mar 18, 2014
7.151
7.268
7.128
7.210
33,551
+0.05(+0.73%)
Mar 17, 2014
7.112
7.206
7.112
7.158
14,367
+0.02(+0.23%)
Mar 14, 2014
7.145
7.174
7.128
7.141
28,735
+0.00(+0.05%)
Mar 13, 2014
7.002
7.151
7.002
7.138
63,481
+0.14(+2.00%)
Mar 12, 2014
7.041
7.128
6.917
6.999
88,142
-0.05(-0.74%)
Mar 11, 2014
7.213
7.291
7.002
7.050
153,767
-0.25(-3.38%)
Mar 10, 2014
7.294
7.340
7.219
7.297
56,044
+0.01(+0.13%)
Mar 07, 2014
7.330
7.362
7.229
7.288
19,057
+0.01(+0.18%)
Mar 06, 2014
7.226
7.275
7.226
7.275
15,747
+0.04(+0.58%)
Mar 05, 2014
7.414
7.414
7.210
7.232
49,646
-0.22(-2.92%)
Mar 04, 2014
7.119
7.531
7.119
7.450
109,084
+0.40(+5.67%)
Mar 03, 2014
6.908
7.080
6.908
7.050
49,670
-0.01(-0.14%)
Feb 28, 2014
7.119
7.174
6.982
7.060
76,253
-0.03(-0.41%)
Feb 27, 2014
7.005
7.089
7.005
7.089
38,721
-0.00(-0.05%)
Feb 26, 2014
7.067
7.210
7.015
7.093
24,165
+0.06(+0.78%)
Feb 25, 2014
7.119
7.119
7.008
7.037
17,012
-0.11(-1.50%)
Feb 24, 2014
7.239
7.294
7.080
7.145
39,447
-0.03(-0.36%)
Feb 21, 2014
7.154
7.381
7.076
7.171
103,501
+0.06(+0.82%)
Feb 20, 2014
7.177
7.177
6.989
7.112
55,170
-0.03(-0.45%)
Feb 19, 2014
6.956
7.216
6.849
7.145
59,585
+0.13(+1.90%)
Feb 18, 2014
6.787
7.012
6.706
7.012
58,923
+0.27(+4.00%)
Feb 14, 2014
6.719
6.742
6.742
6.742
108,388
+0.03(+0.39%)
Feb 13, 2014
6.576
6.798
6.576
6.716
22,327
+0.13(+1.97%)
Feb 12, 2014
6.625
6.645
6.576
6.586
31,485
-0.01(-0.15%)
Feb 11, 2014
6.560
6.664
6.560
6.596
35,940
+0.01(+0.20%)
Feb 10, 2014
6.664
6.690
6.560
6.583
45,532
-0.11(-1.60%)
Feb 07, 2014
6.697
6.810
6.609
6.690
56,454
-0.02(-0.34%)
Feb 06, 2014
6.690
6.774
6.612
6.713
59,176
+0.02(+0.29%)
Feb 05, 2014
6.690
7.112
6.638
6.693
102,704
-0.05(-0.67%)
Feb 04, 2014
6.943
7.078
6.554
6.739
108,868
-0.19(-2.67%)
Feb 03, 2014
6.947
7.463
6.820
6.924
88,367
-0.31(-4.22%)
Jan 31, 2014
7.197
7.388
7.174
7.229
125,432
-0.09(-1.24%)
Jan 30, 2014
7.369
7.408
7.246
7.320
44,503
+0.01(+0.09%)
Jan 29, 2014
6.960
7.466
6.960
7.314
53,261
-0.16(-2.13%)
Jan 28, 2014
7.340
7.482
7.307
7.473
106,738
+0.07(+1.01%)
Jan 27, 2014
7.197
7.440
6.956
7.398
109,207
+0.06(+0.80%)
Jan 24, 2014
7.356
7.382
7.146
7.340
138,447
-0.02(-0.22%)
Jan 23, 2014
7.577
7.710
7.249
7.356
222,864
-0.34(-4.43%)
Jan 22, 2014
7.694
7.758
7.612
7.697
67,296
+0.02(+0.30%)
Jan 21, 2014
7.583
7.697
7.518
7.674
59,989
+0.10(+1.37%)
Jan 17, 2014
7.658
7.570
7.570
7.570
72,361
-0.06(-0.81%)
Jan 16, 2014
7.661
7.684
7.632
7.632
25,837
-0.05(-0.59%)
Jan 15, 2014
7.625
7.755
7.625
7.677
25,243
+0.05(+0.68%)
Jan 14, 2014
7.642
7.707
7.518
7.625
82,516
+0.03(+0.34%)
Jan 13, 2014
7.642
7.779
7.479
7.599
56,035
-0.15(-1.93%)
Jan 10, 2014
7.885
7.944
7.661
7.749
35,722
-0.13(-1.65%)
Jan 09, 2014
7.924
7.924
7.823
7.879
55,878
+0.00(+0.04%)
Jan 08, 2014
8.106
8.106
7.814
7.875
64,057
-0.08(-1.02%)
Jan 07, 2014
7.914
8.031
7.830
7.957
64,167
+0.07(+0.95%)
Jan 06, 2014
8.027
8.038
7.823
7.882
28,254
-0.21(-2.57%)
Jan 03, 2014
8.103
8.187
8.051
8.090
30,582
+0.03(+0.32%)
Jan 02, 2014
8.262
8.262
8.064
8.064
27,127
-0.16(-1.97%)
Dec 31, 2013
8.281
8.226
8.226
8.226
53,578
-0.06(-0.78%)
Dec 30, 2013
8.407
8.407
8.168
8.291
46,684
-0.15(-1.72%)
Dec 27, 2013
8.450
8.527
8.367
8.437
60,921
+0.02(+0.23%)
Dec 26, 2013
8.404
8.637
8.227
8.417
99,844
+0.13(+1.60%)
Dec 24, 2013
8.146
8.298
8.146
8.285
32,545
+0.06(+0.75%)
Dec 23, 2013
8.094
8.226
8.000
8.223
112,637
+0.09(+1.15%)
Dec 20, 2013
7.897
8.191
7.893
8.129
252,906
+0.27(+3.46%)
Dec 19, 2013
7.893
7.919
7.858
7.858
15,156
-0.02(-0.25%)
Dec 18, 2013
7.631
7.890
7.631
7.877
70,168
+0.19(+2.53%)
Dec 17, 2013
7.660
7.725
7.563
7.683
18,595
+0.05(+0.72%)
Dec 16, 2013
7.538
7.667
7.538
7.628
33,374
+0.10(+1.33%)
Dec 13, 2013
7.466
7.544
7.466
7.528
18,898
+0.06(+0.78%)
Dec 12, 2013
7.496
7.509
7.457
7.470
31,982
+0.00(+0.04%)
Dec 11, 2013
7.486
7.560
7.441
7.466
107,596
-0.06(-0.86%)
Dec 10, 2013
7.473
7.596
7.437
7.531
68,510
+0.07(+0.91%)
Dec 09, 2013
7.567
7.596
7.454
7.463
55,674
-0.19(-2.49%)
Dec 06, 2013
7.528
7.664
7.454
7.654
0
+0.20(+2.69%)
Dec 05, 2013
7.454
7.660
7.389
7.454
0
+0.01(+0.13%)
Dec 04, 2013
7.437
7.521
7.405
7.444
0
-0.03(-0.35%)
Dec 03, 2013
7.602
7.602
7.454
7.470
0
+0.02(+0.26%)
Dec 02, 2013
7.599
7.599
7.437
7.450
0
-0.16(-2.04%)
Nov 29, 2013
7.538
7.615
7.512
7.606
0
+0.16(+2.08%)
Nov 27, 2013
7.408
7.454
7.402
7.450
0
+0.05(+0.66%)
Nov 26, 2013
7.466
7.509
7.357
7.402
0
-0.07(-0.95%)
Nov 25, 2013
7.408
7.534
7.324
7.473
0
+0.11(+1.54%)
Nov 22, 2013
7.098
7.405
7.069
7.360
0
+0.27(+3.88%)
Nov 21, 2013
7.033
7.088
7.007
7.085
30,337
+0.08(+1.11%)
Nov 20, 2013
7.066
7.082
7.004
7.007
0
+0.01(+0.09%)
Nov 19, 2013
7.030
7.091
6.988
7.001
25,429
+0.01(+0.19%)
Nov 18, 2013
6.972
7.179
6.972
6.988
0
-0.06(-0.87%)
Nov 15, 2013
7.004
7.088
6.959
7.049
0
-0.02(-0.23%)
Nov 14, 2013
7.108
7.143
6.956
7.066
0
+0.05(+0.64%)
Nov 13, 2013
6.875
7.020
6.829
7.020
0
+0.09(+1.31%)
Nov 12, 2013
7.062
7.085
6.875
6.930
0
-0.13(-1.79%)
Nov 11, 2013
7.033
7.133
6.907
7.056
0
+0.00(+0.05%)
Nov 08, 2013
6.826
7.114
6.826
7.053
0
+0.24(+3.51%)
Nov 07, 2013
6.968
6.968
6.791
6.813
44,497
-0.11(-1.59%)
Nov 06, 2013
7.001
7.001
6.920
6.923
28,583
-0.07(-1.02%)
Nov 05, 2013
6.999
7.001
6.968
6.994
0
-0.04(-0.55%)
Nov 04, 2013
7.108
7.130
7.011
7.033
75,348
-0.03(-0.46%)
Nov 01, 2013
7.007
7.179
6.985
7.066
0
+0.05(+0.64%)
Oct 31, 2013
7.214
7.274
6.988
7.020
0
-0.17(-2.38%)
Oct 30, 2013
7.350
7.366
7.188
7.192
67,521
-0.16(-2.16%)
Oct 29, 2013
7.395
7.402
7.166
7.350
0
+0.11(+1.52%)
Oct 28, 2013
7.208
7.276
7.120
7.240
0
+0.05(+0.67%)
Oct 25, 2013
7.324
7.324
7.182
7.192
0
-0.11(-1.51%)
Oct 24, 2013
7.240
7.408
7.214
7.302
122,097
+0.11(+1.53%)
Oct 23, 2013
7.250
7.256
7.175
7.192
0
-0.10(-1.42%)
Oct 22, 2013
7.276
7.308
7.211
7.295
47,834
+0.03(+0.36%)
Oct 21, 2013
7.337
7.337
7.198
7.269
82,424
-0.06(-0.88%)
Oct 18, 2013
7.298
7.369
7.163
7.334
76,604
+0.02(+0.22%)
Oct 17, 2013
7.353
7.454
7.272
7.318
45,264
-0.12(-1.61%)
Oct 16, 2013
7.069
7.450
7.062
7.437
114,010
+0.07(+1.01%)
Oct 15, 2013
7.428
7.454
7.350
7.363
63,442
-0.08(-1.13%)
Oct 14, 2013
7.373
7.489
7.373
7.447
86,524
+0.08(+1.05%)
Oct 11, 2013
7.120
7.373
7.120
7.369
0
+0.26(+3.59%)
Oct 10, 2013
7.056
7.140
7.056
7.114
72,082
+0.05(+0.78%)
Oct 09, 2013
6.994
7.112
6.985
7.059
0
+0.06(+0.92%)
Oct 08, 2013
7.091
7.272
6.972
6.994
102,169
-0.07(-1.05%)
Oct 07, 2013
7.208
7.285
7.017
7.069
0
-0.17(-2.41%)
Oct 04, 2013
7.036
7.247
7.020
7.243
0
+0.19(+2.66%)
Oct 03, 2013
7.227
7.230
7.011
7.056
0
-0.17(-2.33%)
Oct 02, 2013
7.279
7.312
7.146
7.224
81,650
-0.12(-1.67%)
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.