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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.62
-0.01 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015
8.526
8.526
8.389
8.405
114,262
-0.12(-1.41%)
Apr 29, 2015
8.520
8.594
8.484
8.526
130,443
-0.11(-1.27%)
Apr 28, 2015
8.657
8.657
8.610
8.636
127,664
+0.01(+0.12%)
Apr 27, 2015
8.625
8.646
8.599
8.625
94,824
+0.04(+0.43%)
Apr 24, 2015
8.578
8.615
8.578
8.589
65,414
-0.01(-0.06%)
Apr 23, 2015
8.536
8.641
8.525
8.594
80,152
+0.06(+0.68%)
Apr 22, 2015
8.515
8.544
8.494
8.536
131,292
+0.04(+0.43%)
Apr 21, 2015
8.510
8.526
8.489
8.499
124,668
+0.02(+0.25%)
Apr 20, 2015
8.515
8.547
8.473
8.479
83,675
-0.01(-0.12%)
Apr 17, 2015
8.515
8.515
8.421
8.489
124,464
-0.14(-1.64%)
Apr 16, 2015
8.583
8.638
8.562
8.630
64,465
+0.08(+0.92%)
Apr 15, 2015
8.505
8.568
8.463
8.552
117,285
+0.05(+0.55%)
Apr 14, 2015
8.489
8.515
8.427
8.505
96,035
+0.04(+0.50%)
Apr 13, 2015
8.541
8.573
8.442
8.463
175,041
-0.03(-0.31%)
Apr 10, 2015
8.494
8.494
8.452
8.489
55,977
-0.01(-0.06%)
Apr 09, 2015
8.421
8.499
8.400
8.494
75,944
+0.10(+1.19%)
Apr 08, 2015
8.384
8.431
8.358
8.395
102,726
+0.16(+1.97%)
Apr 07, 2015
8.237
8.279
8.232
8.232
68,254
-0.06(-0.70%)
Apr 06, 2015
8.190
8.316
8.190
8.290
91,177
+0.08(+1.02%)
Apr 02, 2015
8.112
8.206
8.206
8.206
72,708
+0.13(+1.62%)
Apr 01, 2015
8.033
8.099
8.017
8.075
71,658
+0.08(+0.98%)
Mar 31, 2015
7.991
8.007
7.960
7.996
89,671
-0.03(-0.39%)
Mar 30, 2015
7.949
8.049
7.949
8.028
155,774
+0.13(+1.59%)
Mar 27, 2015
7.902
7.907
7.840
7.902
182,045
+0.05(+0.67%)
Mar 26, 2015
7.886
7.886
7.829
7.850
209,088
-0.04(-0.47%)
Mar 25, 2015
7.991
8.059
7.886
7.886
89,999
-0.10(-1.25%)
Mar 24, 2015
7.975
8.011
7.944
7.986
86,284
+0.00(+0.00%)
Mar 23, 2015
8.012
8.017
7.955
7.986
68,437
+0.00(+0.00%)
Mar 20, 2015
7.939
8.023
7.934
7.986
100,346
+0.08(+1.06%)
Mar 19, 2015
7.939
7.975
7.871
7.902
127,336
-0.11(-1.37%)
Mar 18, 2015
7.844
8.065
7.824
8.012
98,877
+0.17(+2.21%)
Mar 17, 2015
7.782
7.855
7.782
7.839
213,950
-0.01(-0.13%)
Mar 16, 2015
7.860
7.907
7.834
7.850
75,480
+0.04(+0.47%)
Mar 13, 2015
7.871
7.871
7.813
7.813
114,432
-0.12(-1.52%)
Mar 12, 2015
7.939
7.991
7.897
7.934
71,051
+0.06(+0.80%)
Mar 11, 2015
7.876
7.893
7.834
7.871
137,721
-0.01(-0.13%)
Mar 10, 2015
7.996
7.996
7.860
7.881
136,179
-0.16(-2.05%)
Mar 09, 2015
8.075
8.106
8.012
8.046
56,143
-0.06(-0.69%)
Mar 06, 2015
8.175
8.175
8.070
8.101
108,146
-0.13(-1.53%)
Mar 05, 2015
8.206
8.264
8.172
8.227
148,986
-0.01(-0.06%)
Mar 04, 2015
8.248
8.264
8.156
8.232
228,738
-0.04(-0.51%)
Mar 03, 2015
8.279
8.291
8.258
8.274
59,819
-0.04(-0.44%)
Mar 02, 2015
8.306
8.327
8.274
8.311
154,423
+0.01(+0.06%)
Feb 27, 2015
8.285
8.353
8.275
8.306
55,078
+0.02(+0.25%)
Feb 26, 2015
8.285
8.316
8.269
8.285
90,971
+0.00(+0.00%)
Feb 25, 2015
8.316
8.320
8.237
8.285
243,511
+0.00(+0.00%)
Feb 24, 2015
8.206
8.337
8.190
8.285
238,847
+0.10(+1.28%)
Feb 23, 2015
8.227
8.232
8.154
8.180
85,434
-0.05(-0.64%)
Feb 20, 2015
8.248
8.253
8.180
8.232
176,474
+0.02(+0.26%)
Feb 19, 2015
8.211
8.258
8.159
8.211
124,580
-0.02(-0.25%)
Feb 18, 2015
8.237
8.253
8.201
8.232
34,064
-0.03(-0.32%)
Feb 17, 2015
8.237
8.290
8.191
8.258
121,787
-0.03(-0.38%)
Feb 13, 2015
8.248
8.290
8.290
8.290
141,027
+0.10(+1.28%)
Feb 12, 2015
8.106
8.190
8.106
8.185
149,689
+0.13(+1.63%)
Feb 11, 2015
8.106
8.106
7.970
8.054
76,232
-0.08(-0.97%)
Feb 10, 2015
8.091
8.133
8.059
8.133
83,440
+0.01(+0.13%)
Feb 09, 2015
8.138
8.201
8.110
8.122
116,176
-0.02(-0.26%)
Feb 06, 2015
8.196
8.264
8.143
8.143
280,203
-0.12(-1.40%)
Feb 05, 2015
8.154
8.288
8.148
8.258
170,587
+0.05(+0.64%)
Feb 04, 2015
8.164
8.304
8.164
8.206
74,748
-0.08(-0.95%)
Feb 03, 2015
8.201
8.285
8.196
8.285
152,423
+0.17(+2.07%)
Feb 02, 2015
8.096
8.164
8.054
8.117
100,669
+0.07(+0.91%)
Jan 30, 2015
8.070
8.070
8.028
8.044
133,637
-0.17(-2.04%)
Jan 29, 2015
8.196
8.243
8.138
8.211
74,664
-0.01(-0.13%)
Jan 28, 2015
8.269
8.285
8.201
8.222
128,737
-0.08(-0.95%)
Jan 27, 2015
8.311
8.311
8.213
8.300
78,549
-0.09(-1.12%)
Jan 26, 2015
8.384
8.437
8.360
8.395
67,483
+0.01(+0.13%)
Jan 23, 2015
8.410
8.450
8.384
8.384
61,679
-0.07(-0.81%)
Jan 22, 2015
8.358
8.452
8.305
8.452
148,086
+0.15(+1.83%)
Jan 21, 2015
8.180
8.300
8.180
8.300
110,560
+0.15(+1.86%)
Jan 20, 2015
8.175
8.175
8.106
8.148
127,294
-0.04(-0.45%)
Jan 16, 2015
8.138
8.196
8.138
8.185
64,490
+0.04(+0.51%)
Jan 15, 2015
8.196
8.217
8.143
8.143
112,877
+0.02(+0.19%)
Jan 14, 2015
8.054
8.133
8.035
8.127
98,266
-0.01(-0.13%)
Jan 13, 2015
8.253
8.321
8.096
8.138
149,187
-0.02(-0.26%)
Jan 12, 2015
8.201
8.227
8.159
8.159
79,055
-0.08(-0.95%)
Jan 09, 2015
8.237
8.285
8.196
8.237
116,210
+0.05(+0.58%)
Jan 08, 2015
8.112
8.227
8.112
8.190
124,212
+0.13(+1.63%)
Jan 07, 2015
8.038
8.100
8.007
8.059
177,001
+0.13(+1.59%)
Jan 06, 2015
7.965
7.986
7.918
7.934
146,215
-0.02(-0.26%)
Jan 05, 2015
8.049
8.112
7.928
7.955
196,268
-0.11(-1.36%)
Jan 02, 2015
8.065
8.143
7.949
8.065
323,667
-0.02(-0.19%)
Dec 31, 2014
8.248
8.080
8.080
8.080
342,548
-0.06(-0.71%)
Dec 30, 2014
8.112
8.154
8.002
8.138
255,717
-0.02(-0.19%)
Dec 29, 2014
8.101
8.217
8.096
8.154
276,510
+0.01(+0.13%)
Dec 26, 2014
8.054
8.211
8.054
8.143
204,340
+0.17(+2.17%)
Dec 24, 2014
7.944
7.970
7.970
7.970
133,393
+0.03(+0.40%)
Dec 23, 2014
7.975
7.986
7.913
7.939
169,581
-0.06(-0.79%)
Dec 22, 2014
7.986
8.002
7.923
8.002
170,007
+0.10(+1.26%)
Dec 19, 2014
7.902
7.955
7.886
7.902
139,595
+0.04(+0.53%)
Dec 18, 2014
7.860
7.960
7.808
7.860
134,464
+0.10(+1.35%)
Dec 17, 2014
7.614
7.792
7.614
7.755
358,746
+0.14(+1.86%)
Dec 16, 2014
7.603
7.691
7.499
7.614
351,092
-0.10(-1.36%)
Dec 15, 2014
7.803
7.860
7.708
7.719
266,749
-0.09(-1.21%)
Dec 12, 2014
7.965
8.002
7.787
7.813
327,988
-0.19(-2.41%)
Dec 11, 2014
8.054
8.079
8.001
8.006
101,330
-0.07(-0.90%)
Dec 10, 2014
8.103
8.123
8.054
8.079
112,695
-0.01(-0.12%)
Dec 09, 2014
8.059
8.181
8.025
8.088
124,789
-0.11(-1.31%)
Dec 08, 2014
8.288
8.307
8.181
8.195
180,297
-0.11(-1.35%)
Dec 05, 2014
8.332
8.380
8.293
8.307
87,499
-0.05(-0.64%)
Dec 04, 2014
8.385
8.405
8.312
8.361
93,577
+0.00(+0.06%)
Dec 03, 2014
8.356
8.453
8.351
8.356
162,280
-0.02(-0.23%)
Dec 02, 2014
8.361
8.410
8.293
8.375
218,133
+0.10(+1.18%)
Dec 01, 2014
8.390
8.390
8.249
8.278
164,903
-0.18(-2.18%)
Nov 28, 2014
8.589
8.696
8.434
8.463
84,964
-0.18(-2.14%)
Nov 26, 2014
8.551
8.648
8.648
8.648
66,203
+0.13(+1.48%)
Nov 25, 2014
8.619
8.619
8.521
8.521
40,273
-0.06(-0.74%)
Nov 24, 2014
8.575
8.585
8.521
8.585
128,420
+0.02(+0.23%)
Nov 21, 2014
8.458
8.580
8.453
8.565
155,651
+0.26(+3.10%)
Nov 20, 2014
8.259
8.312
8.244
8.307
174,733
+0.00(+0.06%)
Nov 19, 2014
8.303
8.303
8.230
8.303
115,154
+0.00(+0.06%)
Nov 18, 2014
8.220
8.332
8.220
8.298
165,383
+0.06(+0.71%)
Nov 17, 2014
8.278
8.293
8.230
8.239
79,670
-0.08(-0.99%)
Nov 14, 2014
8.283
8.336
8.268
8.322
67,496
+0.03(+0.41%)
Nov 13, 2014
8.307
8.341
8.278
8.288
218,518
-0.02(-0.23%)
Nov 12, 2014
8.283
8.356
8.283
8.307
195,972
+0.00(+0.00%)
Nov 11, 2014
8.332
8.341
8.288
8.307
179,291
-0.06(-0.70%)
Nov 10, 2014
8.371
8.414
8.327
8.366
95,567
+0.03(+0.35%)
Nov 07, 2014
8.298
8.337
8.288
8.337
107,169
+0.04(+0.47%)
Nov 06, 2014
8.385
8.385
8.293
8.298
109,883
-0.07(-0.87%)
Nov 05, 2014
8.410
8.434
8.346
8.371
87,439
-0.08(-0.98%)
Nov 04, 2014
8.478
8.478
8.405
8.453
129,390
+0.01(+0.17%)
Nov 03, 2014
8.473
8.487
8.429
8.439
87,875
-0.10(-1.14%)
Oct 31, 2014
8.512
8.575
8.492
8.536
68,380
+0.04(+0.52%)
Oct 30, 2014
8.482
8.526
8.433
8.492
129,717
+0.03(+0.34%)
Oct 29, 2014
8.521
8.551
8.414
8.463
90,534
-0.02(-0.29%)
Oct 28, 2014
8.385
8.507
8.385
8.487
105,337
+0.17(+1.99%)
Oct 27, 2014
8.385
8.468
8.468
8.322
85,542
-0.15(-1.72%)
Oct 24, 2014
8.444
8.492
8.405
8.468
82,889
+0.06(+0.69%)
Oct 23, 2014
8.468
8.482
8.371
8.410
87,820
+0.00(+0.00%)
Oct 22, 2014
8.497
8.497
8.390
8.410
219,745
-0.04(-0.46%)
Oct 21, 2014
8.371
8.487
8.366
8.448
154,586
+0.05(+0.64%)
Oct 20, 2014
8.332
8.434
8.332
8.395
215,428
+0.00(+0.00%)
Oct 17, 2014
8.351
8.439
8.351
8.395
121,168
+0.07(+0.88%)
Oct 16, 2014
8.161
8.380
8.074
8.322
98,104
-0.02(-0.29%)
Oct 15, 2014
8.390
8.444
8.244
8.346
323,993
-0.12(-1.38%)
Oct 14, 2014
8.453
8.527
8.434
8.463
111,941
-0.01(-0.11%)
Oct 13, 2014
8.468
8.541
8.432
8.473
297,952
+0.04(+0.52%)
Oct 10, 2014
8.594
8.594
8.419
8.429
104,449
-0.22(-2.59%)
Oct 09, 2014
8.745
8.745
8.609
8.653
199,601
-0.10(-1.17%)
Oct 08, 2014
8.614
8.774
8.565
8.755
59,180
+0.13(+1.47%)
Oct 07, 2014
8.614
8.650
8.609
8.628
117,741
-0.02(-0.23%)
Oct 06, 2014
8.658
8.726
8.633
8.648
103,807
+0.07(+0.85%)
Oct 03, 2014
8.551
8.589
8.497
8.575
90,745
+0.02(+0.28%)
Oct 02, 2014
8.502
8.565
8.439
8.551
164,128
+0.05(+0.63%)
Oct 01, 2014
8.551
8.580
8.482
8.497
315,282
-0.13(-1.52%)
Sep 30, 2014
8.628
8.658
8.585
8.628
91,985
-0.06(-0.67%)
Sep 29, 2014
8.726
8.726
8.521
8.687
232,343
-0.15(-1.71%)
Sep 26, 2014
8.769
8.847
8.769
8.838
51,743
+0.04(+0.50%)
Sep 25, 2014
8.847
8.847
8.769
8.794
167,794
-0.14(-1.53%)
Sep 24, 2014
8.833
8.940
8.833
8.930
73,535
+0.10(+1.10%)
Sep 23, 2014
8.779
8.857
8.755
8.833
126,686
-0.01(-0.11%)
Sep 22, 2014
8.920
8.920
8.828
8.842
211,028
-0.09(-1.03%)
Sep 19, 2014
9.003
9.022
8.920
8.935
104,578
-0.08(-0.86%)
Sep 18, 2014
9.032
9.032
8.983
9.013
113,123
+0.03(+0.32%)
Sep 17, 2014
9.066
9.076
8.964
8.983
53,978
-0.09(-1.02%)
Sep 16, 2014
8.906
9.120
8.906
9.076
41,272
+0.12(+1.36%)
Sep 15, 2014
9.022
9.022
8.925
8.954
58,896
-0.11(-1.18%)
Sep 12, 2014
9.115
9.115
9.017
9.061
81,705
-0.08(-0.90%)
Sep 11, 2014
9.241
9.241
9.120
9.144
84,950
-0.13(-1.42%)
Sep 10, 2014
9.241
9.275
9.178
9.275
52,981
-0.01(-0.16%)
Sep 09, 2014
9.363
9.363
9.251
9.290
160,364
-0.07(-0.78%)
Sep 08, 2014
9.397
9.415
9.343
9.363
92,419
-0.08(-0.88%)
Sep 05, 2014
9.329
9.450
9.329
9.445
60,181
+0.09(+0.99%)
Sep 04, 2014
9.392
9.416
9.329
9.353
51,975
-0.02(-0.26%)
Sep 03, 2014
9.377
9.402
9.338
9.377
96,040
+0.09(+0.94%)
Sep 02, 2014
9.329
9.329
9.256
9.290
38,387
-0.01(-0.16%)
Aug 29, 2014
9.270
9.304
9.304
9.304
71,960
+0.00(+0.05%)
Aug 28, 2014
9.300
9.300
9.246
9.300
22,062
-0.07(-0.78%)
Aug 27, 2014
9.304
9.373
9.290
9.373
49,485
+0.03(+0.36%)
Aug 26, 2014
9.222
9.348
9.222
9.338
66,955
+0.09(+1.00%)
Aug 25, 2014
9.207
9.256
9.203
9.246
69,357
+0.05(+0.53%)
Aug 22, 2014
9.227
9.241
9.197
9.197
35,667
-0.07(-0.77%)
Aug 21, 2014
9.270
9.289
9.246
9.269
38,180
-0.01(-0.07%)
Aug 20, 2014
9.275
9.319
9.275
9.275
23,874
-0.00(-0.05%)
Aug 19, 2014
9.246
9.304
9.227
9.280
68,298
+0.05(+0.58%)
Aug 18, 2014
9.134
9.285
9.134
9.227
100,953
+0.11(+1.17%)
Aug 15, 2014
9.217
9.217
9.110
9.120
44,537
-0.05(-0.58%)
Aug 14, 2014
9.159
9.159
9.145
9.173
31,662
+0.02(+0.21%)
Aug 13, 2014
9.134
9.193
9.122
9.154
51,687
+0.05(+0.53%)
Aug 12, 2014
9.066
9.134
9.042
9.105
30,371
-0.01(-0.11%)
Aug 11, 2014
9.008
9.154
9.008
9.115
175,327
+0.11(+1.18%)
Aug 08, 2014
8.910
9.017
8.910
9.008
44,574
+0.07(+0.77%)
Aug 07, 2014
8.959
8.998
8.925
8.940
81,855
-0.04(-0.43%)
Aug 06, 2014
8.949
9.071
8.935
8.979
63,806
-0.05(-0.54%)
Aug 05, 2014
9.071
9.095
9.022
9.027
62,253
-0.11(-1.15%)
Aug 04, 2014
9.081
9.178
9.076
9.132
98,807
+0.04(+0.49%)
Aug 01, 2014
9.061
9.139
9.027
9.088
108,201
-0.02(-0.18%)
Jul 31, 2014
9.159
9.159
9.071
9.104
115,841
-0.16(-1.74%)
Jul 30, 2014
9.280
9.327
9.207
9.266
42,304
-0.04(-0.41%)
Jul 29, 2014
9.353
9.353
9.279
9.304
31,181
-0.02(-0.27%)
Jul 28, 2014
9.266
9.334
9.266
9.329
37,388
+0.05(+0.52%)
Jul 25, 2014
9.265
9.290
9.231
9.280
125,695
-0.03(-0.37%)
Jul 24, 2014
9.304
9.322
9.270
9.314
55,357
+0.03(+0.31%)
Jul 23, 2014
9.314
9.314
9.241
9.285
73,319
+0.02(+0.21%)
Jul 22, 2014
9.227
9.285
9.227
9.266
90,902
+0.09(+0.95%)
Jul 21, 2014
9.139
9.193
9.105
9.178
78,124
+0.03(+0.37%)
Jul 18, 2014
9.066
9.159
9.066
9.144
93,083
+0.12(+1.29%)
Jul 17, 2014
9.144
9.183
8.998
9.027
137,427
-0.17(-1.80%)
Jul 16, 2014
9.207
9.227
9.193
9.193
107,136
+0.00(+0.05%)
Jul 15, 2014
9.202
9.202
9.147
9.188
57,471
+0.00(+0.05%)
Jul 14, 2014
9.168
9.202
9.144
9.183
67,334
+0.08(+0.85%)
Jul 11, 2014
9.090
9.115
9.056
9.105
22,669
+0.02(+0.21%)
Jul 10, 2014
9.008
9.110
9.008
9.086
54,204
-0.05(-0.59%)
Jul 09, 2014
9.105
9.139
9.062
9.139
58,555
+0.07(+0.80%)
Jul 08, 2014
9.052
9.095
9.052
9.066
312,843
+0.01(+0.16%)
Jul 07, 2014
9.056
9.081
9.046
9.052
132,692
+0.04(+0.43%)
Jul 03, 2014
8.945
9.013
9.013
9.013
152,761
+0.03(+0.35%)
Jul 02, 2014
8.993
8.993
8.959
8.981
182,602
+0.02(+0.19%)
Jul 01, 2014
8.891
8.964
8.881
8.964
165,664
+0.10(+1.10%)
Jun 30, 2014
8.818
8.881
8.818
8.867
140,959
+0.02(+0.28%)
Jun 27, 2014
8.838
8.852
8.828
8.842
83,459
-0.01(-0.16%)
Jun 26, 2014
8.881
8.891
8.828
8.857
59,247
+0.01(+0.17%)
Jun 25, 2014
8.808
8.858
8.808
8.842
50,337
-0.01(-0.11%)
Jun 24, 2014
8.847
8.896
8.799
8.852
64,546
+0.02(+0.22%)
Jun 23, 2014
8.881
8.886
8.794
8.833
66,807
-0.03(-0.30%)
Jun 20, 2014
8.828
8.883
8.818
8.859
53,513
-0.02(-0.19%)
Jun 19, 2014
8.900
8.901
8.858
8.876
41,551
-0.02(-0.27%)
Jun 18, 2014
8.789
8.904
8.789
8.901
59,348
+0.07(+0.77%)
Jun 17, 2014
8.847
8.847
8.799
8.833
130,603
+0.01(+0.17%)
Jun 16, 2014
8.881
8.881
8.808
8.818
68,773
-0.06(-0.66%)
Jun 13, 2014
8.823
8.881
8.813
8.876
52,146
+0.05(+0.61%)
Jun 12, 2014
8.872
8.891
8.823
8.823
24,388
-0.04(-0.49%)
Jun 11, 2014
8.881
8.896
8.852
8.867
41,613
-0.02(-0.27%)
Jun 10, 2014
8.833
8.891
8.828
8.891
29,230
+0.10(+1.11%)
Jun 06, 2014
8.745
8.847
8.735
8.794
108,518
+0.07(+0.84%)
Jun 05, 2014
8.658
8.750
8.633
8.721
145,055
+0.11(+1.24%)
Jun 04, 2014
8.653
8.653
8.599
8.614
46,371
-0.06(-0.73%)
Jun 03, 2014
8.614
8.682
8.614
8.677
82,970
+0.06(+0.73%)
Jun 02, 2014
8.619
8.633
8.541
8.614
230,153
+0.02(+0.23%)
May 30, 2014
8.667
8.667
8.565
8.594
168,207
-0.09(-1.06%)
May 29, 2014
8.648
8.711
8.648
8.687
103,049
+0.02(+0.22%)
May 28, 2014
8.653
8.677
8.638
8.667
110,372
+0.03(+0.39%)
May 27, 2014
8.687
8.692
8.609
8.633
79,014
-0.06(-0.73%)
May 23, 2014
8.731
8.696
8.696
8.696
59,829
+0.01(+0.17%)
May 22, 2014
8.667
8.696
8.667
8.682
49,477
+0.02(+0.23%)
May 21, 2014
8.648
8.711
8.648
8.662
76,999
+0.04(+0.51%)
May 20, 2014
8.726
8.726
8.609
8.619
223,730
-0.14(-1.56%)
May 19, 2014
8.803
8.810
8.729
8.755
84,571
-0.05(-0.55%)
May 16, 2014
8.692
8.803
8.687
8.803
73,818
+0.17(+1.91%)
May 15, 2014
8.765
8.765
8.604
8.638
116,439
-0.11(-1.22%)
May 14, 2014
8.721
8.779
8.716
8.745
54,732
+0.04(+0.50%)
May 13, 2014
8.701
8.703
8.658
8.701
74,493
+0.00(+0.00%)
May 12, 2014
8.658
8.701
8.658
8.701
70,545
+0.11(+1.30%)
May 09, 2014
8.658
8.658
8.570
8.589
45,715
-0.03(-0.39%)
May 08, 2014
8.628
8.667
8.599
8.624
110,769
+0.05(+0.57%)
May 07, 2014
8.512
8.575
8.507
8.575
83,967
+0.04(+0.43%)
May 06, 2014
8.492
8.575
8.492
8.539
75,360
+0.04(+0.43%)
May 05, 2014
8.521
8.532
8.478
8.502
79,474
-0.05(-0.57%)
May 02, 2014
8.546
8.570
8.507
8.551
88,731
+0.04(+0.51%)
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.