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
Marten Transport L
(NQ:
MRTN
)
17.89
+0.03 (+0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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, 2016
7.161
7.257
7.154
7.185
321,901
+0.03(+0.43%)
Sep 29, 2016
7.168
7.205
7.089
7.154
158,200
-0.01(-0.10%)
Sep 28, 2016
7.109
7.161
7.041
7.161
202,347
+0.07(+1.01%)
Sep 27, 2016
7.260
7.260
7.082
7.089
344,670
-0.18(-2.54%)
Sep 26, 2016
7.281
7.388
7.267
7.274
146,280
-0.07(-0.93%)
Sep 23, 2016
7.390
7.448
7.301
7.342
131,055
-0.08(-1.01%)
Sep 22, 2016
7.431
7.455
7.356
7.417
178,435
+0.05(+0.70%)
Sep 21, 2016
7.390
7.441
7.318
7.366
155,630
+0.02(+0.23%)
Sep 20, 2016
7.434
7.448
7.342
7.349
119,603
-0.08(-1.06%)
Sep 19, 2016
7.438
7.541
7.383
7.428
83,281
+0.04(+0.51%)
Sep 16, 2016
7.407
7.537
7.337
7.390
337,319
-0.00(-0.05%)
Sep 15, 2016
7.291
7.407
7.216
7.393
201,557
+0.12(+1.69%)
Sep 14, 2016
7.315
7.339
7.267
7.270
122,649
-0.03(-0.42%)
Sep 13, 2016
7.349
7.390
7.284
7.301
240,908
-0.13(-1.75%)
Sep 12, 2016
7.301
7.445
7.284
7.431
203,048
+0.12(+1.59%)
Sep 09, 2016
7.530
7.530
7.308
7.315
251,132
-0.24(-3.24%)
Sep 08, 2016
7.553
7.583
7.440
7.559
228,812
-0.03(-0.36%)
Sep 07, 2016
7.532
7.611
7.508
7.587
199,442
+0.08(+1.05%)
Sep 06, 2016
7.553
7.607
7.498
7.508
158,806
-0.05(-0.72%)
Sep 02, 2016
7.488
7.563
7.563
7.563
196,638
+0.07(+0.91%)
Sep 01, 2016
7.399
7.505
7.310
7.494
157,668
+0.12(+1.67%)
Aug 31, 2016
7.412
7.443
7.324
7.371
252,587
+0.00(+0.05%)
Aug 30, 2016
7.272
7.402
7.272
7.368
200,840
+0.05(+0.75%)
Aug 29, 2016
7.313
7.358
7.269
7.313
208,747
+0.01(+0.09%)
Aug 26, 2016
7.426
7.474
7.289
7.306
165,346
-0.11(-1.52%)
Aug 25, 2016
7.436
7.464
7.368
7.419
203,723
-0.02(-0.32%)
Aug 24, 2016
7.436
7.512
7.416
7.443
134,931
-0.01(-0.09%)
Aug 23, 2016
7.426
7.498
7.426
7.450
146,428
+0.03(+0.37%)
Aug 22, 2016
7.378
7.443
7.344
7.423
164,764
+0.02(+0.28%)
Aug 19, 2016
7.371
7.474
7.368
7.402
292,073
+0.02(+0.32%)
Aug 18, 2016
7.392
7.392
7.306
7.378
231,158
+0.05(+0.65%)
Aug 17, 2016
7.347
7.378
7.269
7.330
160,348
+0.01(+0.09%)
Aug 16, 2016
7.334
7.365
7.221
7.324
248,244
-0.07(-0.92%)
Aug 15, 2016
7.358
7.409
7.347
7.392
236,066
+0.07(+0.98%)
Aug 12, 2016
7.358
7.399
7.269
7.320
93,713
-0.03(-0.42%)
Aug 11, 2016
7.347
7.419
7.327
7.351
188,583
+0.04(+0.51%)
Aug 10, 2016
7.341
7.433
7.259
7.313
149,547
-0.04(-0.56%)
Aug 09, 2016
7.416
7.436
7.330
7.354
282,946
-0.08(-1.06%)
Aug 08, 2016
7.515
7.549
7.426
7.433
125,383
-0.08(-1.05%)
Aug 05, 2016
7.375
7.549
7.375
7.512
316,521
+0.16(+2.14%)
Aug 04, 2016
7.320
7.388
7.293
7.354
322,350
+0.03(+0.42%)
Aug 03, 2016
7.252
7.337
7.211
7.324
181,247
+0.09(+1.23%)
Aug 02, 2016
7.317
7.327
7.214
7.235
279,385
-0.11(-1.44%)
Aug 01, 2016
7.419
7.419
7.313
7.341
191,845
-0.06(-0.79%)
Jul 29, 2016
7.457
7.467
7.351
7.399
486,137
-0.08(-1.10%)
Jul 28, 2016
7.412
7.494
7.320
7.481
369,511
+0.07(+0.92%)
Jul 27, 2016
7.419
7.484
7.378
7.412
476,934
+0.03(+0.37%)
Jul 26, 2016
7.327
7.409
7.301
7.385
358,789
+0.08(+1.12%)
Jul 25, 2016
7.382
7.406
7.276
7.303
256,947
-0.07(-0.93%)
Jul 22, 2016
7.153
7.378
7.122
7.371
431,850
+0.09(+1.17%)
Jul 21, 2016
7.317
7.351
7.224
7.286
217,640
-0.05(-0.70%)
Jul 20, 2016
7.347
7.512
7.252
7.337
499,448
+0.02(+0.33%)
Jul 19, 2016
7.429
7.429
7.279
7.313
278,644
-0.11(-1.43%)
Jul 18, 2016
7.371
7.474
7.368
7.419
572,552
+0.01(+0.09%)
Jul 15, 2016
7.447
7.477
7.341
7.412
234,175
+0.04(+0.60%)
Jul 14, 2016
7.450
7.549
7.347
7.368
405,544
-0.06(-0.83%)
Jul 13, 2016
7.385
7.450
7.300
7.429
309,653
+0.06(+0.83%)
Jul 12, 2016
7.180
7.409
7.177
7.368
441,308
+0.02(+0.33%)
Jul 11, 2016
7.382
7.382
7.252
7.344
660,396
+0.01(+0.09%)
Jul 08, 2016
7.019
7.361
6.978
7.337
740,860
+0.36(+5.14%)
Jul 07, 2016
6.937
7.026
6.828
6.978
927,881
+0.08(+1.09%)
Jul 05, 2016
6.913
7.045
6.838
6.903
201,320
-0.07(-0.98%)
Jul 01, 2016
6.749
6.972
6.972
6.972
759,927
+0.21(+3.03%)
Jun 30, 2016
6.794
6.849
6.630
6.767
934,927
+0.01(+0.10%)
Jun 29, 2016
6.626
6.787
6.606
6.760
262,410
+0.21(+3.18%)
Jun 28, 2016
6.790
6.790
6.538
6.551
483,199
-0.16(-2.44%)
Jun 27, 2016
6.763
6.792
6.654
6.715
513,613
-0.17(-2.53%)
Jun 24, 2016
6.661
6.896
6.661
6.890
779,579
-0.10(-1.47%)
Jun 23, 2016
6.859
7.013
6.801
6.992
497,645
+0.17(+2.45%)
Jun 22, 2016
6.784
6.866
6.695
6.825
570,647
+0.04(+0.55%)
Jun 21, 2016
6.920
6.934
6.739
6.787
413,529
-0.23(-3.31%)
Jun 20, 2016
6.818
7.060
6.818
7.019
365,561
+0.31(+4.58%)
Jun 17, 2016
6.753
6.804
6.698
6.712
698,808
-0.03(-0.41%)
Jun 16, 2016
6.654
6.790
6.577
6.739
236,309
+0.02(+0.36%)
Jun 15, 2016
6.780
6.828
6.674
6.715
292,447
-0.08(-1.16%)
Jun 14, 2016
6.756
6.814
6.737
6.794
277,688
+0.03(+0.40%)
Jun 13, 2016
6.746
6.811
6.681
6.767
234,547
-0.02(-0.25%)
Jun 10, 2016
6.726
6.808
6.664
6.784
360,352
-0.01(-0.13%)
Jun 09, 2016
6.775
6.816
6.731
6.792
251,522
-0.02(-0.35%)
Jun 08, 2016
6.761
6.830
6.683
6.816
184,062
+0.07(+1.06%)
Jun 07, 2016
6.768
6.785
6.676
6.744
160,755
-0.02(-0.25%)
Jun 06, 2016
6.686
6.789
6.669
6.761
220,752
+0.09(+1.38%)
Jun 03, 2016
6.656
6.697
6.499
6.669
238,926
+0.00(+0.00%)
Jun 02, 2016
6.751
6.751
6.635
6.669
237,417
-0.11(-1.61%)
Jun 01, 2016
6.765
6.792
6.649
6.778
273,027
+0.01(+0.20%)
May 31, 2016
6.826
6.854
6.732
6.765
278,696
-0.00(-0.05%)
May 27, 2016
6.676
6.768
6.768
6.768
586,557
+0.10(+1.48%)
May 26, 2016
6.758
6.802
6.652
6.669
944,271
-0.09(-1.36%)
May 25, 2016
6.656
6.789
6.649
6.761
341,427
+0.11(+1.69%)
May 24, 2016
6.434
6.664
6.430
6.649
562,643
+0.24(+3.78%)
May 23, 2016
6.567
6.574
6.406
6.406
609,222
-0.14(-2.14%)
May 20, 2016
6.478
6.577
6.348
6.546
277,041
+0.11(+1.75%)
May 19, 2016
6.270
6.451
6.270
6.434
357,615
+0.14(+2.22%)
May 18, 2016
6.307
6.355
6.205
6.294
335,849
-0.03(-0.43%)
May 17, 2016
6.284
6.516
6.202
6.321
399,564
+0.02(+0.27%)
May 16, 2016
6.246
6.372
6.226
6.304
388,281
+0.09(+1.37%)
May 13, 2016
6.328
6.345
6.181
6.219
288,529
-0.13(-2.04%)
May 12, 2016
6.376
6.499
6.287
6.348
379,609
-0.01(-0.21%)
May 11, 2016
6.369
6.417
6.331
6.362
280,184
-0.01(-0.16%)
May 10, 2016
6.325
6.430
6.314
6.372
316,960
+0.06(+0.97%)
May 09, 2016
6.311
6.417
6.263
6.311
233,779
-0.02(-0.27%)
May 06, 2016
6.226
6.342
6.222
6.328
379,507
+0.06(+0.98%)
May 05, 2016
6.249
6.311
6.236
6.267
265,802
+0.01(+0.22%)
May 04, 2016
6.318
6.485
6.253
6.253
292,094
-0.13(-1.98%)
May 03, 2016
6.335
6.454
6.270
6.379
237,327
-0.04(-0.64%)
May 02, 2016
6.372
6.488
6.359
6.420
282,974
+0.05(+0.80%)
Apr 29, 2016
6.560
6.594
6.307
6.369
239,152
-0.18(-2.76%)
Apr 28, 2016
6.560
6.615
6.499
6.550
555,274
-0.04(-0.62%)
Apr 27, 2016
6.478
6.642
6.430
6.591
640,820
+0.11(+1.74%)
Apr 26, 2016
6.331
6.526
6.284
6.478
686,409
+0.11(+1.77%)
Apr 25, 2016
6.523
6.570
6.290
6.365
414,832
-0.23(-3.42%)
Apr 22, 2016
6.345
6.983
6.345
6.591
1,530,169
+0.25(+3.98%)
Apr 21, 2016
6.355
6.396
6.161
6.338
734,898
-0.08(-1.17%)
Apr 20, 2016
6.403
6.434
6.338
6.413
194,164
+0.02(+0.37%)
Apr 19, 2016
6.348
6.529
6.348
6.389
447,139
+0.06(+1.03%)
Apr 18, 2016
6.260
6.335
6.130
6.325
414,820
+0.06(+1.04%)
Apr 15, 2016
6.130
6.267
5.937
6.260
310,128
+0.10(+1.66%)
Apr 14, 2016
6.086
6.195
6.048
6.157
276,379
+0.03(+0.56%)
Apr 13, 2016
5.939
6.144
5.925
6.123
266,786
+0.24(+4.00%)
Apr 12, 2016
5.888
5.915
5.819
5.888
361,098
+0.01(+0.12%)
Apr 11, 2016
5.898
6.004
5.831
5.881
344,999
-0.00(-0.06%)
Apr 08, 2016
5.854
5.953
5.811
5.884
336,681
+0.03(+0.52%)
Apr 07, 2016
6.007
6.014
5.768
5.854
1,573,302
-0.38(-6.08%)
Apr 06, 2016
6.226
6.243
6.060
6.232
208,333
+0.02(+0.27%)
Apr 05, 2016
6.301
6.331
6.191
6.215
268,219
-0.12(-1.83%)
Apr 04, 2016
6.352
6.437
6.301
6.331
269,458
-0.04(-0.59%)
Apr 01, 2016
6.331
6.400
6.172
6.369
193,777
-0.02(-0.32%)
Mar 31, 2016
6.410
6.434
6.287
6.389
353,261
-0.05(-0.74%)
Mar 30, 2016
6.198
6.495
6.195
6.437
342,851
+0.25(+3.97%)
Mar 29, 2016
6.086
6.239
6.041
6.191
316,509
+0.08(+1.34%)
Mar 28, 2016
6.325
6.430
6.007
6.110
291,716
-0.17(-2.72%)
Mar 24, 2016
6.144
6.280
6.280
6.280
266,909
+0.10(+1.66%)
Mar 23, 2016
6.130
6.263
6.096
6.178
305,437
+0.00(+0.00%)
Mar 22, 2016
6.277
6.314
6.164
6.178
169,213
-0.15(-2.32%)
Mar 21, 2016
6.383
6.485
6.318
6.325
551,404
-0.04(-0.70%)
Mar 18, 2016
6.338
6.447
6.294
6.369
632,315
+0.07(+1.14%)
Mar 17, 2016
6.137
6.331
6.130
6.297
1,007,758
+0.15(+2.44%)
Mar 16, 2016
6.099
6.178
5.953
6.147
175,548
+0.02(+0.28%)
Mar 15, 2016
6.106
6.174
6.031
6.130
297,620
+0.02(+0.28%)
Mar 14, 2016
6.110
6.210
6.087
6.113
392,287
-0.03(-0.44%)
Mar 11, 2016
6.092
6.147
5.975
6.140
461,584
+0.07(+1.21%)
Mar 10, 2016
5.924
6.125
5.896
6.067
408,993
+0.15(+2.48%)
Mar 09, 2016
5.723
5.951
5.695
5.920
327,780
+0.24(+4.20%)
Mar 08, 2016
5.675
5.716
5.648
5.682
506,515
-0.03(-0.60%)
Mar 07, 2016
5.590
5.801
5.539
5.716
447,762
+0.08(+1.45%)
Mar 04, 2016
5.569
5.670
5.511
5.634
939,620
+0.09(+1.60%)
Mar 03, 2016
5.566
5.633
5.481
5.545
271,295
-0.02(-0.43%)
Mar 02, 2016
5.648
5.682
5.474
5.569
295,492
-0.07(-1.27%)
Mar 01, 2016
5.627
5.648
5.569
5.641
440,407
+0.05(+0.91%)
Feb 29, 2016
5.723
5.723
5.576
5.590
291,669
-0.11(-1.86%)
Feb 26, 2016
5.729
5.825
5.654
5.695
276,518
-0.02(-0.42%)
Feb 25, 2016
5.644
5.723
5.562
5.719
213,021
+0.07(+1.27%)
Feb 24, 2016
5.624
5.709
5.539
5.648
309,029
-0.04(-0.78%)
Feb 23, 2016
5.760
5.791
5.654
5.692
337,292
-0.07(-1.18%)
Feb 22, 2016
5.832
5.873
5.735
5.760
353,661
-0.03(-0.59%)
Feb 19, 2016
5.869
5.873
5.746
5.794
387,440
-0.10(-1.62%)
Feb 18, 2016
5.951
6.023
5.818
5.890
317,268
-0.06(-1.03%)
Feb 17, 2016
6.016
6.115
5.937
5.951
694,360
-0.04(-0.63%)
Feb 16, 2016
5.985
6.063
5.842
5.988
756,815
+0.11(+1.80%)
Feb 12, 2016
5.883
5.883
5.883
5.883
480,291
+0.07(+1.23%)
Feb 11, 2016
5.838
5.910
5.736
5.811
279,496
-0.10(-1.62%)
Feb 10, 2016
6.023
6.115
5.886
5.907
383,089
-0.07(-1.25%)
Feb 09, 2016
5.845
6.023
5.838
5.982
490,994
+0.11(+1.80%)
Feb 08, 2016
5.845
5.971
5.845
5.876
661,001
-0.06(-0.98%)
Feb 05, 2016
6.016
6.050
5.934
5.934
513,838
-0.10(-1.58%)
Feb 04, 2016
5.845
6.104
5.845
6.029
872,361
+0.20(+3.51%)
Feb 03, 2016
5.774
5.849
5.685
5.825
532,821
+0.07(+1.30%)
Feb 02, 2016
5.770
5.845
5.733
5.750
309,076
-0.11(-1.80%)
Feb 01, 2016
5.678
5.920
5.658
5.856
693,313
+0.14(+2.38%)
Jan 29, 2016
5.631
5.794
5.627
5.719
843,165
+0.10(+1.70%)
Jan 28, 2016
5.671
5.695
5.487
5.624
535,826
+0.05(+0.92%)
Jan 27, 2016
5.777
5.835
5.470
5.573
676,137
-0.27(-4.66%)
Jan 26, 2016
5.641
5.968
5.617
5.845
855,127
+0.25(+4.45%)
Jan 25, 2016
5.668
5.832
5.522
5.596
344,871
-0.11(-1.97%)
Jan 22, 2016
5.746
5.862
5.583
5.709
766,310
+0.03(+0.54%)
Jan 21, 2016
5.610
5.871
5.504
5.678
579,468
+0.07(+1.21%)
Jan 20, 2016
5.320
5.689
5.290
5.610
370,860
+0.19(+3.46%)
Jan 19, 2016
5.668
5.668
5.402
5.423
411,583
-0.12(-2.09%)
Jan 15, 2016
5.303
5.539
5.539
5.539
446,551
+0.04(+0.74%)
Jan 14, 2016
5.457
5.671
5.290
5.498
430,232
+0.09(+1.70%)
Jan 13, 2016
5.757
5.757
5.361
5.406
381,971
-0.34(-5.93%)
Jan 12, 2016
5.736
6.012
5.573
5.746
452,081
+0.07(+1.32%)
Jan 11, 2016
5.511
5.716
5.429
5.671
337,559
+0.16(+2.84%)
Jan 08, 2016
5.532
5.600
5.419
5.515
491,464
+0.00(+0.06%)
Jan 07, 2016
5.661
5.750
5.501
5.511
523,626
-0.23(-4.04%)
Jan 06, 2016
5.781
5.876
5.718
5.743
422,275
-0.16(-2.66%)
Jan 05, 2016
5.937
5.948
5.741
5.900
284,630
-0.05(-0.80%)
Jan 04, 2016
5.920
6.063
5.615
5.948
415,365
-0.09(-1.41%)
Dec 31, 2015
6.036
6.033
6.033
6.033
333,592
-0.04(-0.67%)
Dec 30, 2015
6.043
6.111
5.978
6.074
247,504
+0.00(+0.06%)
Dec 29, 2015
6.012
6.101
5.896
6.070
188,243
+0.08(+1.37%)
Dec 28, 2015
5.907
5.999
5.794
5.988
313,779
+0.04(+0.75%)
Dec 24, 2015
5.917
5.944
5.944
5.944
97,701
+0.00(+0.06%)
Dec 23, 2015
5.859
6.063
5.825
5.941
350,938
+0.11(+1.81%)
Dec 22, 2015
5.811
5.924
5.750
5.835
448,936
+0.02(+0.35%)
Dec 21, 2015
5.784
5.927
5.716
5.815
613,015
+0.06(+1.13%)
Dec 18, 2015
5.910
5.910
5.658
5.750
1,764,891
-0.21(-3.54%)
Dec 17, 2015
6.016
6.043
5.913
5.961
404,671
-0.04(-0.62%)
Dec 16, 2015
5.801
5.999
5.787
5.999
270,996
+0.21(+3.71%)
Dec 15, 2015
5.764
5.927
5.729
5.784
367,122
+0.05(+0.95%)
Dec 14, 2015
5.559
5.808
5.535
5.729
464,504
+0.17(+3.00%)
Dec 11, 2015
5.569
5.651
5.511
5.562
285,361
-0.12(-2.19%)
Dec 10, 2015
5.683
5.765
5.649
5.687
263,095
+0.02(+0.42%)
Dec 09, 2015
5.639
5.789
5.636
5.663
210,745
-0.01(-0.24%)
Dec 08, 2015
5.670
5.786
5.591
5.677
449,294
-0.08(-1.36%)
Dec 07, 2015
5.782
5.782
5.663
5.755
326,229
-0.05(-0.94%)
Dec 04, 2015
5.741
5.847
5.663
5.809
288,550
+0.05(+0.83%)
Dec 03, 2015
5.959
5.973
5.697
5.762
269,830
-0.16(-2.70%)
Dec 02, 2015
6.146
6.146
5.901
5.922
252,079
-0.24(-3.87%)
Dec 01, 2015
6.143
6.197
6.020
6.160
490,314
+0.01(+0.11%)
Nov 30, 2015
6.296
6.323
6.139
6.153
389,977
-0.11(-1.79%)
Nov 27, 2015
6.061
6.281
6.054
6.265
253,834
+0.19(+3.14%)
Nov 25, 2015
6.051
6.075
6.075
6.075
351,135
+0.01(+0.22%)
Nov 24, 2015
6.099
6.150
6.010
6.061
556,551
-0.09(-1.49%)
Nov 23, 2015
6.085
6.156
5.986
6.153
414,424
+0.11(+1.74%)
Nov 20, 2015
6.010
6.078
5.952
6.048
397,332
+0.07(+1.20%)
Nov 19, 2015
5.765
6.003
5.758
5.976
283,300
+0.22(+3.91%)
Nov 18, 2015
5.697
5.765
5.663
5.751
389,692
+0.10(+1.68%)
Nov 17, 2015
5.663
5.734
5.575
5.656
415,353
+0.00(+0.00%)
Nov 16, 2015
5.609
5.666
5.534
5.656
315,660
+0.05(+0.97%)
Nov 13, 2015
5.683
5.751
5.564
5.602
343,084
-0.12(-2.08%)
Nov 12, 2015
5.765
5.775
5.711
5.721
249,314
-0.10(-1.70%)
Nov 11, 2015
5.786
5.847
5.683
5.820
401,501
+0.02(+0.41%)
Nov 10, 2015
5.816
5.891
5.734
5.796
423,392
-0.04(-0.70%)
Nov 09, 2015
5.911
5.911
5.711
5.837
337,498
-0.10(-1.61%)
Nov 06, 2015
5.888
5.978
5.843
5.932
223,010
+0.01(+0.17%)
Nov 05, 2015
5.854
6.153
5.847
5.922
251,874
+0.15(+2.59%)
Nov 04, 2015
5.952
6.218
5.762
5.772
319,788
-0.15(-2.53%)
Nov 03, 2015
5.867
5.952
5.786
5.922
448,025
+0.05(+0.87%)
Nov 02, 2015
5.585
5.894
5.585
5.871
496,990
+0.29(+5.25%)
Oct 30, 2015
5.592
5.857
5.510
5.578
542,100
-0.02(-0.30%)
Oct 29, 2015
5.190
5.609
4.976
5.595
499,135
+0.40(+7.80%)
Oct 28, 2015
5.336
5.496
5.067
5.190
861,630
-0.15(-2.80%)
Oct 27, 2015
5.694
5.697
5.285
5.340
551,893
-0.43(-7.43%)
Oct 26, 2015
5.769
5.867
5.687
5.769
481,264
-0.03(-0.53%)
Oct 23, 2015
5.707
5.816
5.683
5.799
237,649
+0.13(+2.22%)
Oct 22, 2015
5.792
5.904
5.626
5.673
338,191
-0.09(-1.48%)
Oct 21, 2015
5.653
5.881
5.619
5.758
577,295
+0.09(+1.50%)
Oct 20, 2015
5.602
5.731
5.524
5.673
787,730
+0.00(+0.06%)
Oct 19, 2015
5.803
5.915
5.581
5.670
682,909
-0.19(-3.20%)
Oct 16, 2015
5.973
5.973
5.803
5.857
304,309
-0.09(-1.54%)
Oct 15, 2015
5.874
5.952
5.790
5.949
278,730
+0.11(+1.81%)
Oct 14, 2015
5.823
5.907
5.823
5.843
235,695
+0.00(+0.06%)
Oct 13, 2015
5.956
6.095
5.816
5.840
366,585
-0.13(-2.22%)
Oct 12, 2015
5.915
5.997
5.830
5.973
214,891
+0.05(+0.80%)
Oct 09, 2015
5.915
6.000
5.884
5.925
211,762
+0.05(+0.87%)
Oct 08, 2015
5.775
5.884
5.653
5.874
317,382
+0.06(+1.11%)
Oct 07, 2015
5.792
5.843
5.670
5.809
1,422,127
+0.06(+1.01%)
Oct 06, 2015
5.779
5.806
5.683
5.751
302,358
-0.03(-0.47%)
Oct 05, 2015
5.615
5.788
5.615
5.779
343,495
+0.23(+4.11%)
Oct 02, 2015
5.418
5.551
5.398
5.551
196,785
+0.07(+1.30%)
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.