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
Conatus Pharmaceutic
(NQ:
CNAT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
6.010
6.110
5.810
5.950
471,628
-0.14(-2.30%)
Apr 29, 2015
6.090
6.250
6.060
6.090
272,599
-0.05(-0.81%)
Apr 28, 2015
6.600
6.600
6.050
6.140
602,224
-0.21(-3.31%)
Apr 27, 2015
6.550
6.640
6.210
6.350
644,603
-0.31(-4.65%)
Apr 24, 2015
6.930
6.930
6.600
6.660
512,402
-0.15(-2.20%)
Apr 23, 2015
6.430
6.880
6.320
6.810
867,086
+0.50(+7.92%)
Apr 22, 2015
6.460
6.490
6.270
6.310
321,714
-0.15(-2.32%)
Apr 21, 2015
6.450
6.500
6.310
6.460
247,661
+0.08(+1.25%)
Apr 20, 2015
6.430
6.538
6.310
6.380
391,278
-0.05(-0.78%)
Apr 17, 2015
6.650
6.750
6.320
6.430
811,573
-0.22(-3.31%)
Apr 16, 2015
6.260
6.780
6.250
6.650
863,578
+0.46(+7.43%)
Apr 15, 2015
6.230
6.330
6.130
6.190
452,684
-0.01(-0.16%)
Apr 14, 2015
6.170
6.300
6.080
6.200
315,916
-0.01(-0.16%)
Apr 13, 2015
6.190
6.340
6.140
6.210
503,392
+0.13(+2.14%)
Apr 10, 2015
6.190
6.210
6.030
6.080
535,623
-0.02(-0.33%)
Apr 09, 2015
6.020
6.350
6.020
6.100
778,839
+0.05(+0.83%)
Apr 08, 2015
6.050
6.120
5.990
6.050
783,134
+0.01(+0.17%)
Apr 07, 2015
6.070
6.200
6.000
6.040
506,170
-0.03(-0.49%)
Apr 06, 2015
6.080
6.130
5.955
6.070
611,366
-0.06(-0.98%)
Apr 02, 2015
6.060
6.130
6.130
6.130
3,562,800
-0.68(-9.99%)
Apr 01, 2015
6.980
7.090
6.670
6.810
702,170
-0.31(-4.35%)
Mar 31, 2015
7.300
7.544
6.940
7.120
748,316
-0.41(-5.44%)
Mar 30, 2015
8.120
8.240
7.420
7.530
1,871,444
-0.22(-2.84%)
Mar 27, 2015
6.890
7.880
6.760
7.750
3,300,776
+0.99(+14.64%)
Mar 26, 2015
8.150
8.460
6.640
6.760
13,189,066
+1.00(+17.36%)
Mar 25, 2015
5.990
6.070
5.700
5.760
200,696
-0.25(-4.16%)
Mar 24, 2015
6.010
6.190
5.801
6.010
165,737
+0.09(+1.52%)
Mar 23, 2015
6.270
6.300
5.900
5.920
433,505
-0.32(-5.13%)
Mar 20, 2015
6.710
6.800
6.230
6.240
360,197
-0.33(-5.02%)
Mar 19, 2015
6.250
6.690
6.190
6.570
369,708
+0.37(+5.97%)
Mar 18, 2015
6.230
6.300
6.050
6.200
229,203
+0.08(+1.31%)
Mar 17, 2015
5.860
6.290
5.750
6.120
794,233
+0.49(+8.70%)
Mar 16, 2015
5.690
5.760
5.520
5.630
115,358
-0.09(-1.57%)
Mar 13, 2015
5.810
5.810
5.610
5.720
176,345
-0.12(-2.05%)
Mar 12, 2015
5.810
5.890
5.650
5.840
344,689
+0.18(+3.18%)
Mar 11, 2015
5.730
5.750
5.470
5.660
202,235
-0.09(-1.57%)
Mar 10, 2015
5.840
5.843
5.440
5.750
144,683
+0.03(+0.52%)
Mar 09, 2015
6.060
6.060
5.620
5.720
227,119
-0.33(-5.45%)
Mar 06, 2015
5.780
6.320
5.610
6.050
514,122
-0.54(-8.19%)
Mar 05, 2015
6.300
6.680
6.294
6.590
408,769
+0.29(+4.60%)
Mar 04, 2015
6.330
6.320
6.116
6.300
145,737
-0.02(-0.32%)
Mar 03, 2015
6.200
6.400
6.160
6.320
98,660
+0.12(+1.94%)
Mar 02, 2015
6.330
6.480
6.130
6.200
107,290
-0.16(-2.52%)
Feb 27, 2015
6.500
6.590
6.260
6.360
142,534
-0.10(-1.55%)
Feb 26, 2015
6.470
6.550
6.300
6.460
112,367
+0.01(+0.16%)
Feb 25, 2015
6.180
6.560
6.100
6.450
191,386
+0.22(+3.53%)
Feb 24, 2015
6.470
6.490
6.150
6.230
120,884
-0.17(-2.66%)
Feb 23, 2015
6.300
6.499
6.300
6.400
192,470
+0.08(+1.27%)
Feb 20, 2015
6.180
6.430
6.160
6.320
233,160
+0.12(+1.94%)
Feb 19, 2015
6.050
6.350
6.010
6.200
249,201
+0.12(+1.97%)
Feb 18, 2015
5.910
6.120
5.910
6.080
128,899
+0.13(+2.18%)
Feb 17, 2015
5.890
6.100
5.880
5.950
141,338
+0.03(+0.51%)
Feb 13, 2015
5.840
5.920
5.920
5.920
189,600
+0.10(+1.72%)
Feb 12, 2015
6.030
6.033
5.540
5.820
519,448
-0.18(-3.00%)
Feb 11, 2015
6.010
6.180
5.965
6.000
102,185
-0.02(-0.33%)
Feb 10, 2015
6.030
6.090
5.870
6.020
202,660
+0.01(+0.17%)
Feb 09, 2015
5.830
6.170
5.723
6.010
294,471
+0.25(+4.34%)
Feb 06, 2015
5.950
6.060
5.751
5.760
234,957
-0.14(-2.37%)
Feb 05, 2015
5.780
5.950
5.780
5.900
189,686
+0.11(+1.90%)
Feb 04, 2015
5.780
5.880
5.710
5.790
189,432
-0.14(-2.36%)
Feb 03, 2015
5.760
5.980
5.530
5.930
199,005
+0.18(+3.13%)
Feb 02, 2015
5.840
5.900
5.530
5.750
207,470
-0.10(-1.71%)
Jan 30, 2015
6.040
6.110
5.800
5.850
242,229
-0.11(-1.85%)
Jan 29, 2015
5.780
6.110
5.660
5.960
428,782
+0.17(+2.94%)
Jan 28, 2015
6.130
6.185
5.750
5.790
377,737
-0.30(-4.98%)
Jan 27, 2015
5.800
6.120
5.790
6.093
536,858
+0.34(+5.97%)
Jan 26, 2015
5.400
5.870
5.400
5.750
437,079
+0.41(+7.68%)
Jan 23, 2015
5.330
5.450
5.280
5.340
205,409
+0.02(+0.38%)
Jan 22, 2015
5.400
5.610
5.280
5.320
351,111
-0.17(-3.10%)
Jan 21, 2015
5.490
5.574
5.410
5.490
261,056
+0.01(+0.18%)
Jan 20, 2015
5.480
5.580
5.250
5.480
392,962
+0.02(+0.37%)
Jan 16, 2015
5.320
5.738
5.280
5.460
488,642
+0.16(+3.02%)
Jan 15, 2015
5.370
5.620
5.220
5.300
490,158
-0.07(-1.30%)
Jan 14, 2015
5.500
5.570
5.250
5.370
557,213
-0.21(-3.76%)
Jan 13, 2015
5.770
6.050
5.500
5.580
917,604
-0.18(-3.12%)
Jan 12, 2015
6.330
6.330
5.710
5.760
1,120,419
-0.43(-6.95%)
Jan 09, 2015
6.110
6.800
6.060
6.190
4,717,185
-4.14(-40.08%)
Jan 08, 2015
10.25
10.88
9.900
10.33
3,525,600
+0.37(+3.71%)
Jan 07, 2015
10.50
10.77
9.753
9.960
1,886,769
-0.67(-6.30%)
Jan 06, 2015
10.00
10.68
9.405
10.63
2,675,319
+0.57(+5.67%)
Jan 05, 2015
11.36
11.74
9.680
10.06
11,195,822
+1.97(+24.35%)
Jan 02, 2015
7.080
8.230
6.990
8.090
752,110
+1.09(+15.57%)
Dec 31, 2014
6.870
7.000
7.000
7.000
514,200
+0.11(+1.60%)
Dec 30, 2014
6.990
7.000
6.810
6.890
184,519
-0.11(-1.57%)
Dec 29, 2014
7.030
7.070
6.940
7.000
252,332
-0.06(-0.85%)
Dec 26, 2014
6.840
7.235
6.760
7.060
263,780
+0.22(+3.22%)
Dec 24, 2014
6.720
6.840
6.840
6.840
155,300
+0.17(+2.55%)
Dec 23, 2014
6.870
6.880
6.460
6.670
360,173
-0.25(-3.61%)
Dec 22, 2014
7.230
7.350
6.890
6.920
356,137
-0.41(-5.59%)
Dec 19, 2014
7.430
7.560
7.100
7.330
494,441
-0.30(-3.93%)
Dec 18, 2014
8.100
8.170
7.500
7.630
429,812
-0.27(-3.42%)
Dec 17, 2014
7.810
7.960
7.750
7.900
147,282
+0.08(+1.02%)
Dec 16, 2014
7.850
8.179
7.720
7.820
201,752
-0.02(-0.26%)
Dec 15, 2014
7.990
8.110
7.750
7.840
218,303
-0.10(-1.26%)
Dec 12, 2014
7.660
8.020
7.660
7.940
177,541
+0.20(+2.58%)
Dec 11, 2014
7.870
8.030
7.740
7.740
164,826
-0.08(-1.02%)
Dec 10, 2014
7.900
8.070
7.760
7.820
159,511
-0.09(-1.14%)
Dec 09, 2014
7.410
8.100
7.220
7.910
395,187
+0.42(+5.61%)
Dec 08, 2014
7.600
7.990
7.450
7.490
194,750
-0.09(-1.19%)
Dec 05, 2014
7.810
7.941
7.520
7.580
187,548
-0.24(-3.07%)
Dec 04, 2014
7.780
8.120
7.750
7.820
121,098
+0.00(+0.00%)
Dec 03, 2014
8.120
8.140
7.700
7.820
213,434
-0.22(-2.74%)
Dec 02, 2014
7.890
8.330
7.600
8.040
155,967
+0.19(+2.42%)
Dec 01, 2014
8.510
8.510
7.460
7.850
409,387
-0.66(-7.76%)
Nov 28, 2014
8.560
8.860
8.250
8.510
210,123
-0.04(-0.47%)
Nov 26, 2014
8.120
8.550
8.550
8.550
406,300
+0.54(+6.74%)
Nov 25, 2014
7.760
8.364
7.695
8.010
591,872
+0.22(+2.82%)
Nov 24, 2014
7.000
7.930
6.964
7.790
531,524
+0.87(+12.57%)
Nov 21, 2014
7.020
7.040
6.900
6.920
61,215
-0.04(-0.57%)
Nov 20, 2014
7.000
7.100
6.910
6.960
117,587
-0.03(-0.43%)
Nov 19, 2014
7.110
7.138
6.950
6.990
66,100
-0.08(-1.13%)
Nov 18, 2014
7.160
7.200
6.950
7.070
190,124
-0.05(-0.70%)
Nov 17, 2014
7.250
7.300
7.055
7.120
94,336
-0.12(-1.66%)
Nov 14, 2014
7.120
7.250
7.030
7.240
193,490
+0.09(+1.26%)
Nov 13, 2014
7.180
7.380
7.000
7.150
296,971
+0.25(+3.62%)
Nov 12, 2014
7.030
7.230
6.820
6.900
194,741
-0.16(-2.27%)
Nov 11, 2014
7.060
7.219
6.930
7.060
106,046
+0.00(+0.00%)
Nov 10, 2014
6.890
7.400
6.890
7.060
286,321
+0.21(+3.07%)
Nov 07, 2014
6.880
7.000
6.660
6.850
92,649
-0.07(-1.01%)
Nov 06, 2014
6.620
7.000
6.510
6.920
183,744
+0.34(+5.17%)
Nov 05, 2014
7.010
7.010
6.460
6.580
284,450
-0.36(-5.19%)
Nov 04, 2014
6.800
7.150
6.800
6.940
201,685
+0.09(+1.31%)
Nov 03, 2014
7.200
7.250
6.810
6.850
225,260
-0.35(-4.86%)
Oct 31, 2014
7.640
7.740
7.110
7.200
290,668
-0.35(-4.64%)
Oct 30, 2014
7.540
7.660
7.390
7.550
100,315
-0.05(-0.66%)
Oct 29, 2014
7.800
7.800
7.350
7.600
179,296
-0.16(-2.06%)
Oct 28, 2014
7.670
7.790
7.520
7.760
150,912
+0.11(+1.44%)
Oct 27, 2014
7.510
7.540
7.540
7.650
203,347
+0.11(+1.46%)
Oct 24, 2014
7.550
7.689
7.380
7.540
155,446
+0.02(+0.27%)
Oct 23, 2014
7.250
7.560
7.110
7.520
360,706
+0.35(+4.88%)
Oct 22, 2014
7.130
7.390
6.920
7.170
209,950
+0.05(+0.70%)
Oct 21, 2014
7.250
7.340
7.080
7.120
319,212
+0.05(+0.71%)
Oct 20, 2014
6.800
7.090
6.800
7.070
110,637
+0.24(+3.51%)
Oct 17, 2014
6.890
6.990
6.750
6.830
102,054
+0.07(+1.04%)
Oct 16, 2014
6.400
6.950
6.360
6.760
200,340
+0.17(+2.58%)
Oct 15, 2014
6.200
6.730
6.120
6.590
100,212
+0.24(+3.78%)
Oct 14, 2014
6.400
6.700
6.190
6.350
109,077
-0.03(-0.47%)
Oct 13, 2014
6.340
6.590
5.950
6.380
138,589
+0.05(+0.79%)
Oct 10, 2014
6.590
6.986
6.280
6.330
133,844
-0.37(-5.52%)
Oct 09, 2014
7.040
7.050
6.505
6.700
154,885
-0.33(-4.69%)
Oct 08, 2014
6.470
7.090
6.360
7.030
432,730
+0.52(+7.99%)
Oct 07, 2014
6.740
6.760
6.440
6.510
123,522
-0.34(-4.96%)
Oct 06, 2014
7.000
7.190
6.580
6.850
250,587
-0.19(-2.70%)
Oct 03, 2014
6.500
7.080
6.400
7.040
278,700
+0.57(+8.81%)
Oct 02, 2014
5.923
6.470
5.880
6.470
290,424
+0.55(+9.29%)
Oct 01, 2014
6.090
6.210
5.790
5.920
193,067
-0.20(-3.27%)
Sep 30, 2014
6.030
6.360
5.850
6.120
141,752
+0.05(+0.82%)
Sep 29, 2014
6.030
6.260
5.920
6.070
102,439
+0.03(+0.50%)
Sep 26, 2014
5.930
6.090
5.870
6.040
71,532
+0.11(+1.85%)
Sep 25, 2014
6.090
6.213
5.760
5.930
120,853
-0.17(-2.79%)
Sep 24, 2014
6.170
6.200
5.930
6.100
170,791
-0.02(-0.33%)
Sep 23, 2014
6.050
6.430
6.020
6.120
200,130
+0.00(+0.00%)
Sep 22, 2014
6.340
6.340
6.040
6.120
211,433
-0.24(-3.77%)
Sep 19, 2014
6.510
6.630
6.350
6.360
130,340
-0.14(-2.15%)
Sep 18, 2014
6.750
6.860
6.400
6.500
188,112
-0.24(-3.56%)
Sep 17, 2014
6.730
6.860
6.600
6.740
251,804
-0.02(-0.30%)
Sep 16, 2014
6.680
7.000
6.630
6.760
168,071
+0.05(+0.75%)
Sep 15, 2014
6.880
6.880
6.580
6.710
226,922
-0.22(-3.17%)
Sep 12, 2014
7.080
7.143
6.860
6.930
136,062
-0.19(-2.67%)
Sep 11, 2014
7.100
7.180
6.894
7.120
217,303
-0.06(-0.84%)
Sep 10, 2014
6.890
7.370
6.780
7.180
520,660
+0.32(+4.66%)
Sep 09, 2014
7.200
7.200
6.850
6.860
181,177
-0.22(-3.11%)
Sep 08, 2014
6.630
7.200
6.630
7.080
451,472
+0.45(+6.79%)
Sep 05, 2014
6.540
6.540
6.485
6.630
162,917
+0.05(+0.76%)
Sep 04, 2014
6.590
6.720
6.540
6.580
220,465
+0.01(+0.15%)
Sep 03, 2014
6.690
6.760
6.450
6.570
244,970
-0.09(-1.35%)
Sep 02, 2014
7.020
7.120
6.610
6.660
270,666
-0.23(-3.34%)
Aug 29, 2014
6.690
6.890
6.890
6.890
225,500
+0.16(+2.38%)
Aug 28, 2014
6.820
6.820
6.620
6.730
154,260
-0.14(-2.04%)
Aug 27, 2014
6.470
7.100
6.372
6.870
488,708
+0.43(+6.68%)
Aug 26, 2014
6.320
6.600
6.320
6.440
198,390
+0.08(+1.26%)
Aug 25, 2014
6.460
6.540
6.250
6.360
176,151
+0.01(+0.16%)
Aug 22, 2014
6.270
6.400
6.100
6.350
190,063
+0.07(+1.11%)
Aug 21, 2014
6.550
6.610
6.240
6.280
363,340
-0.29(-4.41%)
Aug 20, 2014
6.630
6.670
6.550
6.570
166,764
-0.09(-1.35%)
Aug 19, 2014
6.700
6.720
6.510
6.660
206,642
-0.02(-0.30%)
Aug 18, 2014
7.020
7.020
6.630
6.680
552,014
-0.32(-4.57%)
Aug 15, 2014
6.850
7.030
6.730
7.000
369,323
-0.05(-0.71%)
Aug 14, 2014
6.720
7.100
6.560
7.050
1,017,481
-0.73(-9.38%)
Aug 13, 2014
7.850
7.930
7.651
7.780
768,278
+0.02(+0.26%)
Aug 12, 2014
8.200
8.250
7.703
7.760
1,093,824
+0.22(+2.92%)
Aug 11, 2014
7.350
7.800
7.260
7.540
799,025
+0.28(+3.86%)
Aug 08, 2014
7.180
7.290
6.900
7.260
359,016
+0.13(+1.82%)
Aug 07, 2014
7.440
7.585
7.010
7.130
555,277
-0.27(-3.65%)
Aug 06, 2014
7.440
7.540
7.300
7.400
237,905
-0.10(-1.33%)
Aug 05, 2014
7.400
7.740
7.340
7.500
404,897
+0.02(+0.27%)
Aug 04, 2014
7.560
7.790
7.310
7.480
349,063
-0.05(-0.66%)
Aug 01, 2014
7.880
8.000
7.500
7.530
461,543
-0.36(-4.56%)
Jul 31, 2014
8.230
8.230
7.730
7.890
304,386
-0.40(-4.83%)
Jul 30, 2014
8.020
8.440
7.800
8.290
457,032
+0.41(+5.20%)
Jul 29, 2014
7.650
8.040
7.500
7.880
318,144
+0.18(+2.34%)
Jul 28, 2014
7.800
7.810
7.620
7.700
202,481
-0.12(-1.53%)
Jul 25, 2014
7.900
8.019
7.624
7.820
309,992
-0.20(-2.49%)
Jul 24, 2014
8.320
8.410
7.850
8.020
280,112
-0.18(-2.20%)
Jul 23, 2014
7.850
8.290
7.710
8.200
503,614
+0.45(+5.81%)
Jul 22, 2014
7.980
8.240
7.630
7.750
382,543
-0.15(-1.90%)
Jul 21, 2014
7.590
7.918
7.430
7.900
192,790
+0.29(+3.81%)
Jul 18, 2014
7.400
7.750
7.320
7.610
261,602
+0.25(+3.40%)
Jul 17, 2014
7.450
7.624
7.290
7.360
300,543
-0.10(-1.34%)
Jul 16, 2014
7.680
7.858
7.410
7.460
352,204
-0.20(-2.61%)
Jul 15, 2014
7.920
8.250
7.620
7.660
643,157
-0.21(-2.67%)
Jul 14, 2014
7.650
8.100
7.650
7.870
490,976
+0.27(+3.55%)
Jul 11, 2014
7.620
7.770
7.510
7.600
346,350
+0.12(+1.60%)
Jul 10, 2014
7.400
7.620
7.280
7.480
556,211
-0.32(-4.10%)
Jul 09, 2014
7.700
7.960
7.310
7.800
843,802
+0.16(+2.09%)
Jul 08, 2014
8.390
8.570
7.610
7.640
787,028
-0.69(-8.28%)
Jul 07, 2014
9.000
9.230
8.300
8.330
542,765
-0.64(-7.13%)
Jul 03, 2014
9.260
8.970
8.970
8.970
349,800
-0.26(-2.82%)
Jul 02, 2014
8.890
9.690
8.880
9.230
1,034,428
+0.36(+4.06%)
Jul 01, 2014
9.030
9.210
8.720
8.870
709,175
-0.24(-2.63%)
Jun 30, 2014
8.280
9.330
8.057
9.110
2,099,729
+0.73(+8.71%)
Jun 27, 2014
8.040
8.380
7.840
8.380
1,249,666
+0.36(+4.49%)
Jun 26, 2014
8.100
8.220
7.680
8.020
653,375
-0.02(-0.25%)
Jun 25, 2014
8.220
8.350
7.950
8.040
597,182
-0.18(-2.19%)
Jun 24, 2014
8.330
8.560
8.170
8.220
525,020
-0.09(-1.08%)
Jun 23, 2014
8.600
8.700
8.250
8.310
674,110
-0.26(-3.03%)
Jun 20, 2014
8.090
9.530
7.950
8.570
3,072,800
+0.60(+7.53%)
Jun 19, 2014
8.070
8.304
7.889
7.970
443,496
-0.08(-0.99%)
Jun 18, 2014
8.330
8.330
7.870
8.050
388,482
-0.09(-1.11%)
Jun 17, 2014
8.390
8.840
8.055
8.140
636,626
-0.29(-3.44%)
Jun 16, 2014
7.760
8.600
7.571
8.430
1,163,170
+0.67(+8.63%)
Jun 13, 2014
8.260
8.590
7.750
7.760
1,783,398
+0.05(+0.65%)
Jun 12, 2014
8.820
9.100
7.511
7.710
2,951,945
-1.77(-18.67%)
Jun 11, 2014
6.370
9.900
6.200
9.480
10,408,763
+3.43(+56.69%)
Jun 10, 2014
6.020
6.220
5.910
6.050
174,700
+0.27(+4.67%)
Jun 06, 2014
5.690
5.780
5.660
5.780
103,806
+0.11(+1.94%)
Jun 05, 2014
5.540
5.730
5.480
5.670
95,967
+0.13(+2.35%)
Jun 04, 2014
5.560
5.699
5.500
5.540
196,770
-0.02(-0.36%)
Jun 03, 2014
5.890
5.890
5.540
5.560
141,789
-0.39(-6.55%)
Jun 02, 2014
6.190
6.300
5.860
5.950
219,628
-0.24(-3.88%)
May 30, 2014
6.270
6.400
6.010
6.190
198,319
-0.05(-0.80%)
May 29, 2014
5.990
6.530
5.950
6.240
303,575
+0.32(+5.41%)
May 28, 2014
6.100
6.180
5.900
5.920
193,753
-0.17(-2.79%)
May 27, 2014
5.680
6.100
5.600
6.090
420,038
+0.49(+8.75%)
May 23, 2014
5.550
5.600
5.600
5.600
93,100
+0.01(+0.18%)
May 22, 2014
5.500
5.600
5.430
5.590
103,722
+0.13(+2.38%)
May 21, 2014
5.520
5.550
5.400
5.460
319,123
-0.02(-0.36%)
May 20, 2014
5.540
5.680
5.460
5.480
169,012
-0.11(-1.97%)
May 19, 2014
5.600
5.720
5.550
5.590
86,228
-0.08(-1.41%)
May 16, 2014
5.820
5.896
5.590
5.670
171,476
-0.12(-2.07%)
May 15, 2014
5.570
5.860
5.460
5.790
316,184
+0.24(+4.32%)
May 14, 2014
5.280
5.680
5.060
5.550
325,070
+0.21(+3.93%)
May 13, 2014
5.500
5.660
5.330
5.340
298,549
-0.13(-2.38%)
May 12, 2014
5.590
5.700
5.360
5.470
203,443
+0.01(+0.18%)
May 09, 2014
5.320
5.500
5.280
5.460
128,547
+0.14(+2.63%)
May 08, 2014
5.620
5.720
5.270
5.320
246,425
-0.32(-5.67%)
May 07, 2014
5.810
5.820
5.400
5.640
295,399
-0.18(-3.09%)
May 06, 2014
5.890
6.140
5.800
5.820
167,812
-0.08(-1.36%)
May 05, 2014
5.900
5.990
5.850
5.900
163,401
-0.06(-1.01%)
May 02, 2014
6.150
6.150
5.850
5.960
262,305
-0.17(-2.77%)
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.