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
Adma Biologics
(NQ:
ADMA
)
9.210
+0.150 (+1.66%)
Streaming Delayed Price
Updated: 4:00 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 28, 2017
4.490
4.630
4.270
4.510
31,244
+0.00(+0.11%)
Apr 27, 2017
4.518
4.540
4.400
4.505
14,336
-0.00(-0.11%)
Apr 26, 2017
4.490
4.680
4.490
4.510
17,105
-0.02(-0.44%)
Apr 25, 2017
4.450
4.530
4.290
4.530
142,198
+0.09(+2.03%)
Apr 24, 2017
4.550
4.740
4.420
4.440
50,360
-0.12(-2.63%)
Apr 21, 2017
4.510
4.590
4.510
4.560
6,865
-0.05(-1.08%)
Apr 20, 2017
4.583
4.680
4.550
4.610
6,081
+0.05(+1.10%)
Apr 19, 2017
4.560
4.611
4.540
4.560
12,700
+0.05(+1.11%)
Apr 18, 2017
4.600
4.770
4.500
4.510
23,103
-0.09(-1.96%)
Apr 17, 2017
4.640
4.730
4.590
4.600
12,712
+0.00(+0.00%)
Apr 13, 2017
4.716
4.716
4.480
4.600
26,572
+0.01(+0.22%)
Apr 12, 2017
4.840
4.840
4.380
4.590
53,511
+0.01(+0.22%)
Apr 11, 2017
4.610
4.790
4.580
4.580
20,046
-0.04(-0.87%)
Apr 10, 2017
4.800
4.828
4.570
4.620
51,550
-0.07(-1.49%)
Apr 07, 2017
4.660
4.770
4.650
4.690
29,307
+0.00(+0.00%)
Apr 06, 2017
4.950
4.950
4.670
4.690
24,163
-0.16(-3.30%)
Apr 05, 2017
4.800
4.930
4.640
4.850
19,307
-0.01(-0.21%)
Apr 04, 2017
4.920
5.440
4.780
4.860
43,768
-0.12(-2.41%)
Apr 03, 2017
4.840
5.050
4.840
4.980
10,837
+0.10(+2.05%)
Mar 31, 2017
4.990
5.030
4.530
4.880
26,107
-0.07(-1.41%)
Mar 30, 2017
4.900
4.999
4.900
4.950
15,537
+0.08(+1.64%)
Mar 29, 2017
5.070
5.070
4.860
4.870
14,122
-0.01(-0.20%)
Mar 28, 2017
5.080
5.080
4.580
4.880
19,382
-0.13(-2.59%)
Mar 27, 2017
4.940
5.040
4.800
5.010
20,361
+0.19(+3.94%)
Mar 24, 2017
4.850
4.890
4.590
4.820
14,756
-0.07(-1.43%)
Mar 23, 2017
4.870
4.960
4.600
4.890
29,575
+0.25(+5.39%)
Mar 22, 2017
4.530
5.047
4.530
4.640
28,761
-0.05(-1.07%)
Mar 21, 2017
4.820
4.845
4.483
4.690
24,357
-0.18(-3.70%)
Mar 20, 2017
4.960
4.980
4.750
4.870
12,576
-0.06(-1.22%)
Mar 17, 2017
4.920
4.930
4.650
4.930
29,592
+0.01(+0.20%)
Mar 16, 2017
4.830
5.054
4.687
4.920
58,961
+0.15(+3.14%)
Mar 15, 2017
4.740
4.780
4.660
4.770
13,091
+0.08(+1.71%)
Mar 14, 2017
4.660
4.786
4.600
4.690
14,240
+0.01(+0.21%)
Mar 13, 2017
4.670
4.690
4.550
4.680
11,834
+0.19(+4.23%)
Mar 10, 2017
4.540
4.540
4.440
4.490
10,808
-0.03(-0.66%)
Mar 09, 2017
4.660
4.700
4.470
4.520
43,923
-0.10(-2.16%)
Mar 08, 2017
4.660
4.827
4.610
4.620
10,768
-0.08(-1.70%)
Mar 07, 2017
4.630
4.774
4.561
4.700
12,924
+0.14(+3.07%)
Mar 06, 2017
4.800
4.900
4.560
4.560
21,038
-0.21(-4.40%)
Mar 03, 2017
4.580
4.770
4.580
4.770
18,168
+0.19(+4.15%)
Mar 02, 2017
4.540
4.590
4.519
4.580
19,748
+0.04(+0.88%)
Mar 01, 2017
4.650
4.670
4.510
4.540
21,986
-0.13(-2.78%)
Feb 28, 2017
4.790
4.850
4.590
4.670
18,989
-0.08(-1.68%)
Feb 27, 2017
4.800
4.800
4.530
4.750
65,055
+0.00(+0.00%)
Feb 24, 2017
4.740
4.790
4.740
4.750
5,380
-0.03(-0.63%)
Feb 23, 2017
4.900
4.900
4.720
4.780
30,955
-0.17(-3.43%)
Feb 22, 2017
4.761
4.984
4.761
4.950
4,282
+0.00(+0.00%)
Feb 21, 2017
5.000
5.000
4.900
4.950
10,981
+0.01(+0.20%)
Feb 17, 2017
4.940
4.940
4.940
0
-0.03(-0.60%)
Feb 16, 2017
5.082
5.082
4.880
4.970
20,718
-0.01(-0.20%)
Feb 15, 2017
5.023
5.059
4.860
4.980
32,564
-0.02(-0.40%)
Feb 14, 2017
4.770
5.030
4.770
5.000
6,092
+0.17(+3.63%)
Feb 13, 2017
5.010
5.010
4.760
4.825
35,682
-0.09(-1.93%)
Feb 10, 2017
5.060
5.140
4.900
4.920
14,014
-0.09(-1.80%)
Feb 09, 2017
4.951
5.280
4.951
5.010
48,619
+0.06(+1.15%)
Feb 08, 2017
5.060
5.080
4.916
4.953
20,540
-0.05(-0.94%)
Feb 07, 2017
4.940
5.130
4.940
5.000
6,393
+0.03(+0.58%)
Feb 06, 2017
4.960
5.070
4.880
4.971
33,898
+0.00(+0.02%)
Feb 03, 2017
4.888
5.050
4.888
4.970
19,821
-0.04(-0.80%)
Feb 02, 2017
5.015
5.020
4.830
5.010
39,213
-0.00(-0.00%)
Feb 01, 2017
5.110
5.110
4.890
5.010
24,591
-0.10(-1.95%)
Jan 31, 2017
5.115
5.190
4.960
5.110
38,902
+0.00(+0.00%)
Jan 30, 2017
5.250
5.250
5.010
5.110
20,314
-0.17(-3.22%)
Jan 27, 2017
5.230
5.330
5.145
5.280
12,116
+0.03(+0.57%)
Jan 26, 2017
5.390
5.390
5.110
5.250
9,975
-0.03(-0.57%)
Jan 25, 2017
5.170
5.450
5.170
5.280
7,137
+0.18(+3.53%)
Jan 24, 2017
5.740
5.740
5.100
5.100
52,826
-0.36(-6.59%)
Jan 23, 2017
5.180
5.500
4.970
5.460
157,277
+0.40(+7.91%)
Jan 20, 2017
5.050
5.220
4.920
5.060
48,211
+0.03(+0.60%)
Jan 19, 2017
5.110
5.110
4.829
5.030
34,525
-0.08(-1.57%)
Jan 18, 2017
5.227
5.227
5.070
5.110
20,176
-0.11(-2.11%)
Jan 17, 2017
5.310
5.327
5.200
5.220
22,346
+0.05(+0.97%)
Jan 13, 2017
5.170
5.170
5.170
0
+0.04(+0.78%)
Jan 12, 2017
5.050
5.160
5.030
5.130
10,939
-0.01(-0.19%)
Jan 11, 2017
5.370
5.400
5.140
5.140
5,204
-0.11(-2.10%)
Jan 10, 2017
5.110
5.360
5.100
5.250
16,574
+0.06(+1.16%)
Jan 09, 2017
5.130
5.794
4.910
5.190
45,370
+0.05(+0.97%)
Jan 06, 2017
5.050
5.140
4.790
5.140
35,444
+0.09(+1.78%)
Jan 05, 2017
5.010
5.430
5.000
5.050
16,053
-0.01(-0.20%)
Jan 04, 2017
5.020
5.120
4.940
5.060
25,751
+0.08(+1.61%)
Jan 03, 2017
5.130
5.280
4.770
4.980
64,112
-0.14(-2.73%)
Dec 30, 2016
5.120
5.120
5.120
0
-0.17(-3.21%)
Dec 29, 2016
4.920
5.464
4.810
5.290
106,540
+0.49(+10.21%)
Dec 28, 2016
4.510
4.950
4.510
4.800
83,536
+0.31(+7.02%)
Dec 27, 2016
4.590
5.010
4.445
4.485
66,522
-0.01(-0.33%)
Dec 23, 2016
4.500
4.500
4.500
0
-0.10(-2.17%)
Dec 22, 2016
4.920
4.920
4.600
4.600
17,943
-0.19(-3.97%)
Dec 21, 2016
5.100
5.100
4.750
4.790
106,972
-0.28(-5.52%)
Dec 20, 2016
5.210
5.290
5.040
5.070
98,229
-0.09(-1.74%)
Dec 19, 2016
5.130
5.310
5.130
5.160
12,580
-0.02(-0.39%)
Dec 16, 2016
5.130
5.265
5.050
5.180
16,120
+0.00(+0.00%)
Dec 15, 2016
5.278
5.330
5.180
5.180
7,102
-0.13(-2.45%)
Dec 14, 2016
5.260
5.386
5.260
5.310
4,383
+0.05(+0.95%)
Dec 13, 2016
5.280
5.380
5.260
5.260
6,642
-0.02(-0.38%)
Dec 12, 2016
5.330
5.338
5.280
5.280
2,403
+0.05(+0.96%)
Dec 09, 2016
5.370
5.373
5.220
5.230
13,861
-0.12(-2.24%)
Dec 08, 2016
5.630
5.800
5.270
5.350
43,250
-0.22(-3.95%)
Dec 07, 2016
5.552
5.633
5.430
5.570
6,735
+0.05(+0.91%)
Dec 06, 2016
5.587
5.600
5.441
5.520
4,400
-0.01(-0.18%)
Dec 05, 2016
5.450
5.729
5.450
5.530
3,389
+0.13(+2.41%)
Dec 02, 2016
5.380
5.520
5.360
5.400
6,630
-0.01(-0.18%)
Dec 01, 2016
5.700
5.700
5.410
5.410
14,606
-0.13(-2.35%)
Nov 30, 2016
5.750
5.750
5.530
5.540
21,787
-0.17(-2.98%)
Nov 29, 2016
6.080
6.080
5.700
5.710
19,741
-0.39(-6.39%)
Nov 28, 2016
5.910
6.100
5.900
6.100
23,182
+0.14(+2.35%)
Nov 25, 2016
5.760
6.000
5.635
5.960
12,862
+0.39(+7.00%)
Nov 23, 2016
5.570
5.570
5.570
0
-0.05(-0.89%)
Nov 22, 2016
5.740
5.781
5.606
5.620
9,543
-0.07(-1.23%)
Nov 21, 2016
5.590
5.820
5.550
5.690
30,558
+0.03(+0.53%)
Nov 18, 2016
5.800
6.020
5.640
5.660
8,284
-0.10(-1.74%)
Nov 17, 2016
6.120
6.331
5.730
5.760
22,808
-0.38(-6.19%)
Nov 16, 2016
6.230
6.470
6.070
6.140
17,475
-0.19(-3.00%)
Nov 15, 2016
6.260
6.430
6.130
6.330
19,216
-0.02(-0.31%)
Nov 14, 2016
6.460
6.880
6.270
6.350
25,916
-0.03(-0.47%)
Nov 11, 2016
5.622
6.400
5.622
6.380
53,752
+0.75(+13.32%)
Nov 10, 2016
5.480
5.480
5.351
5.630
23,245
+0.22(+4.06%)
Nov 09, 2016
5.220
5.420
5.170
5.410
40,739
+0.21(+4.04%)
Nov 08, 2016
5.190
5.212
5.080
5.200
18,495
+0.14(+2.77%)
Nov 07, 2016
5.090
5.150
5.000
5.060
24,822
+0.05(+1.00%)
Nov 04, 2016
5.050
5.140
4.980
5.010
19,304
-0.06(-1.18%)
Nov 03, 2016
5.110
5.230
4.970
5.070
27,960
-0.02(-0.39%)
Nov 02, 2016
5.620
5.750
5.080
5.090
77,906
-0.55(-9.75%)
Nov 01, 2016
5.620
5.750
5.510
5.640
54,957
+0.06(+1.08%)
Oct 31, 2016
5.900
5.900
5.510
5.580
23,025
-0.29(-4.94%)
Oct 28, 2016
5.860
5.955
5.810
5.870
8,425
+0.06(+1.03%)
Oct 27, 2016
5.990
6.000
5.810
5.810
48,992
-0.18(-3.01%)
Oct 26, 2016
6.035
6.080
5.958
5.990
17,635
-0.08(-1.32%)
Oct 25, 2016
6.190
6.190
6.070
6.070
12,874
-0.12(-1.92%)
Oct 24, 2016
6.220
6.220
6.063
6.189
16,146
-0.06(-0.98%)
Oct 21, 2016
6.170
6.260
6.128
6.250
10,154
+0.05(+0.81%)
Oct 20, 2016
6.260
6.290
6.200
6.200
17,279
-0.04(-0.64%)
Oct 19, 2016
6.250
6.390
6.190
6.240
35,338
-0.04(-0.72%)
Oct 18, 2016
6.350
6.350
6.110
6.285
31,622
-0.04(-0.67%)
Oct 17, 2016
6.360
6.378
6.190
6.327
26,105
-0.06(-0.98%)
Oct 14, 2016
6.700
6.730
6.390
6.390
44,054
-0.29(-4.34%)
Oct 13, 2016
6.760
6.800
6.670
6.680
24,276
-0.11(-1.62%)
Oct 12, 2016
6.913
6.913
6.700
6.790
15,507
+0.13(+1.95%)
Oct 11, 2016
6.730
6.970
6.630
6.660
34,391
-0.05(-0.75%)
Oct 10, 2016
6.604
6.740
6.600
6.710
6,071
+0.03(+0.45%)
Oct 07, 2016
6.800
6.810
6.570
6.680
19,321
-0.02(-0.30%)
Oct 06, 2016
7.000
7.000
6.540
6.700
51,292
-0.23(-3.32%)
Oct 05, 2016
7.170
7.170
6.900
6.930
27,707
-0.19(-2.67%)
Oct 04, 2016
7.260
7.270
7.100
7.120
16,923
-0.11(-1.52%)
Oct 03, 2016
7.290
7.341
7.200
7.230
22,253
-0.01(-0.14%)
Sep 30, 2016
7.350
7.500
7.160
7.240
45,610
-0.08(-1.09%)
Sep 29, 2016
7.230
7.400
7.130
7.320
21,565
+0.15(+2.09%)
Sep 28, 2016
7.351
7.470
7.090
7.170
52,280
-0.11(-1.51%)
Sep 27, 2016
7.450
7.700
7.280
7.280
47,911
-0.12(-1.62%)
Sep 26, 2016
7.410
7.420
7.001
7.400
35,090
+0.05(+0.68%)
Sep 23, 2016
7.260
7.350
7.060
7.350
31,243
+0.10(+1.38%)
Sep 22, 2016
7.120
7.320
7.075
7.250
32,767
+0.17(+2.40%)
Sep 21, 2016
7.000
7.490
6.890
7.080
89,022
-0.04(-0.56%)
Sep 20, 2016
6.900
7.360
6.525
7.120
209,788
+0.44(+6.59%)
Sep 19, 2016
6.000
6.720
5.790
6.680
198,576
+0.88(+15.17%)
Sep 16, 2016
5.620
5.800
5.580
5.800
55,085
+0.15(+2.65%)
Sep 15, 2016
5.450
5.690
5.450
5.650
31,802
+0.13(+2.36%)
Sep 14, 2016
5.837
5.837
5.335
5.520
32,775
+0.23(+4.35%)
Sep 13, 2016
5.400
5.470
5.220
5.290
45,805
-0.15(-2.76%)
Sep 12, 2016
5.610
5.697
5.420
5.440
20,120
-0.22(-3.89%)
Sep 09, 2016
5.700
5.770
5.620
5.660
18,220
-0.14(-2.41%)
Sep 08, 2016
5.700
5.800
5.660
5.800
15,645
+0.09(+1.58%)
Sep 07, 2016
5.750
5.750
5.660
5.710
12,580
-0.01(-0.17%)
Sep 06, 2016
5.840
5.840
5.670
5.720
30,276
-0.07(-1.21%)
Sep 02, 2016
5.770
5.790
5.790
5.790
17,800
+0.02(+0.35%)
Sep 01, 2016
5.640
5.797
5.610
5.770
16,718
+0.06(+1.05%)
Aug 31, 2016
5.800
5.800
5.600
5.710
21,480
-0.04(-0.70%)
Aug 30, 2016
5.480
5.970
5.480
5.750
51,390
+0.41(+7.68%)
Aug 29, 2016
5.240
5.460
5.110
5.340
64,893
+0.09(+1.71%)
Aug 26, 2016
5.360
5.390
5.180
5.250
62,806
-0.13(-2.42%)
Aug 25, 2016
5.480
5.525
5.310
5.380
99,691
-0.12(-2.18%)
Aug 24, 2016
5.699
5.699
5.490
5.500
8,518
-0.11(-1.96%)
Aug 23, 2016
5.780
5.780
5.480
5.610
33,371
-0.07(-1.23%)
Aug 22, 2016
5.610
5.770
5.470
5.680
27,445
+0.07(+1.25%)
Aug 19, 2016
5.676
5.676
5.370
5.610
57,728
+0.14(+2.56%)
Aug 18, 2016
5.680
5.680
5.370
5.470
36,085
-0.07(-1.26%)
Aug 17, 2016
5.840
5.850
5.430
5.540
89,547
-0.34(-5.78%)
Aug 16, 2016
6.200
6.200
5.800
5.880
110,896
-0.27(-4.39%)
Aug 15, 2016
6.410
6.445
6.138
6.150
66,323
-0.34(-5.24%)
Aug 12, 2016
6.090
6.490
6.090
6.490
106,908
+0.39(+6.39%)
Aug 11, 2016
6.130
6.160
6.057
6.100
32,907
+0.00(+0.00%)
Aug 10, 2016
6.250
6.310
6.060
6.100
49,326
-0.15(-2.40%)
Aug 09, 2016
6.270
6.450
6.200
6.250
26,500
+0.00(+0.00%)
Aug 08, 2016
6.450
6.540
6.250
6.250
111,238
-0.07(-1.11%)
Aug 05, 2016
6.380
6.470
6.250
6.320
60,436
+0.06(+0.96%)
Aug 04, 2016
6.550
6.550
6.210
6.260
67,670
-0.29(-4.43%)
Aug 03, 2016
6.240
6.550
6.170
6.550
72,416
+0.19(+2.99%)
Aug 02, 2016
6.250
6.400
6.130
6.360
129,437
-0.13(-2.00%)
Aug 01, 2016
5.190
7.000
5.000
6.490
916,191
-1.36(-17.32%)
Jul 29, 2016
7.441
8.000
7.350
7.850
97,947
+0.54(+7.39%)
Jul 28, 2016
7.330
7.440
7.210
7.310
103,194
+0.06(+0.83%)
Jul 27, 2016
6.720
7.333
6.720
7.250
104,754
+0.46(+6.77%)
Jul 26, 2016
6.750
6.860
6.700
6.790
42,397
-0.04(-0.66%)
Jul 25, 2016
6.770
6.900
6.710
6.835
55,351
+0.13(+2.01%)
Jul 22, 2016
6.290
6.890
6.290
6.700
61,493
+0.32(+5.02%)
Jul 21, 2016
6.300
6.530
6.260
6.380
66,150
+0.04(+0.63%)
Jul 20, 2016
6.310
6.577
6.280
6.340
99,749
-0.05(-0.78%)
Jul 19, 2016
6.510
6.820
6.350
6.390
45,145
-0.11(-1.69%)
Jul 18, 2016
6.710
6.897
6.490
6.500
55,118
-0.29(-4.27%)
Jul 15, 2016
7.100
7.100
6.780
6.790
45,817
-0.19(-2.72%)
Jul 14, 2016
7.240
7.320
6.960
6.980
34,680
-0.34(-4.64%)
Jul 13, 2016
7.500
7.830
7.290
7.320
59,612
-0.14(-1.88%)
Jul 12, 2016
6.840
7.650
6.830
7.460
101,626
+0.66(+9.71%)
Jul 11, 2016
6.890
6.910
6.730
6.800
29,115
+0.04(+0.59%)
Jul 08, 2016
6.820
6.880
6.592
6.760
19,402
+0.03(+0.45%)
Jul 07, 2016
6.420
6.820
6.350
6.730
37,466
+0.47(+7.51%)
Jul 05, 2016
6.400
6.510
6.205
6.260
15,449
-0.09(-1.42%)
Jul 01, 2016
5.930
6.350
6.350
6.350
23,700
+0.40(+6.72%)
Jun 30, 2016
6.010
6.164
5.910
5.950
50,512
-0.12(-1.98%)
Jun 29, 2016
6.330
6.380
6.020
6.070
49,807
-0.24(-3.80%)
Jun 28, 2016
6.590
6.590
6.300
6.310
52,239
-0.17(-2.62%)
Jun 27, 2016
6.920
6.920
6.380
6.480
44,499
-0.45(-6.49%)
Jun 24, 2016
6.950
7.030
6.860
6.930
7,050
-0.17(-2.39%)
Jun 23, 2016
7.100
7.158
7.000
7.100
36,900
+0.04(+0.57%)
Jun 22, 2016
7.000
7.140
6.920
7.060
15,136
+0.06(+0.86%)
Jun 21, 2016
7.030
7.053
6.890
7.000
24,435
-0.02(-0.28%)
Jun 20, 2016
7.120
7.120
6.870
7.020
26,789
+0.05(+0.72%)
Jun 17, 2016
7.130
7.167
6.930
6.970
11,029
-0.07(-0.99%)
Jun 16, 2016
6.900
7.322
6.720
7.040
29,521
+0.13(+1.88%)
Jun 15, 2016
6.910
7.000
6.850
6.910
9,707
+0.07(+1.02%)
Jun 14, 2016
7.120
7.290
6.760
6.840
22,802
-0.28(-3.93%)
Jun 13, 2016
7.200
7.360
7.090
7.120
13,040
-0.12(-1.66%)
Jun 10, 2016
7.450
7.570
7.120
7.240
22,060
-0.21(-2.82%)
Jun 09, 2016
7.380
7.550
7.350
7.450
6,131
+0.00(+0.00%)
Jun 08, 2016
7.660
7.660
7.340
7.450
30,459
-0.11(-1.46%)
Jun 07, 2016
7.450
7.630
7.300
7.560
32,040
+0.13(+1.75%)
Jun 06, 2016
7.260
7.560
7.260
7.430
17,705
-0.05(-0.67%)
Jun 03, 2016
7.670
7.670
7.390
7.480
28,905
-0.12(-1.58%)
Jun 02, 2016
7.650
7.800
7.600
7.600
10,688
-0.23(-2.94%)
Jun 01, 2016
7.670
7.870
7.460
7.830
19,063
+0.08(+1.03%)
May 31, 2016
7.535
7.800
7.350
7.750
60,067
+0.37(+5.01%)
May 27, 2016
7.170
7.380
7.380
7.380
78,400
+0.19(+2.64%)
May 26, 2016
6.790
7.220
6.450
7.190
67,197
+0.52(+7.80%)
May 25, 2016
6.540
6.790
6.490
6.670
31,346
+0.20(+3.09%)
May 24, 2016
6.390
6.530
6.390
6.470
13,789
+0.06(+0.94%)
May 23, 2016
6.340
6.440
6.310
6.410
20,280
+0.03(+0.47%)
May 20, 2016
6.050
6.430
5.950
6.380
39,930
+0.39(+6.51%)
May 19, 2016
5.980
6.100
5.980
5.990
6,843
-0.17(-2.76%)
May 18, 2016
5.950
6.160
5.940
6.160
7,104
+0.14(+2.33%)
May 17, 2016
6.100
6.130
5.920
6.020
23,335
-0.08(-1.31%)
May 16, 2016
6.030
6.170
6.000
6.100
27,205
+0.17(+2.87%)
May 13, 2016
5.810
5.960
5.710
5.930
57,765
+0.08(+1.37%)
May 12, 2016
6.085
6.160
5.750
5.850
60,688
-0.15(-2.50%)
May 11, 2016
6.150
6.200
6.000
6.000
29,061
-0.12(-1.96%)
May 10, 2016
6.109
6.180
6.050
6.120
17,815
+0.06(+0.99%)
May 09, 2016
6.010
6.240
6.010
6.060
39,400
-0.06(-0.98%)
May 06, 2016
6.280
6.520
6.110
6.120
61,297
-0.20(-3.16%)
May 05, 2016
6.730
6.730
6.270
6.320
17,531
-0.27(-4.10%)
May 04, 2016
6.800
6.830
6.420
6.590
72,460
-0.23(-3.37%)
May 03, 2016
6.920
7.000
6.800
6.820
34,963
-0.17(-2.43%)
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.