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
Cross Ctry Hlthcr
(NQ:
CCRN
)
14.57
-0.16 (-1.09%)
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 30, 2015
11.52
11.64
10.93
11.10
218,884
-0.49(-4.23%)
Apr 29, 2015
11.55
11.97
11.52
11.59
195,131
-0.02(-0.17%)
Apr 28, 2015
11.25
11.90
11.20
11.61
145,970
+0.36(+3.20%)
Apr 27, 2015
11.68
11.80
11.12
11.25
176,411
-0.35(-3.02%)
Apr 24, 2015
11.54
11.63
11.44
11.60
81,812
+0.07(+0.61%)
Apr 23, 2015
11.10
11.58
11.10
11.53
113,361
+0.43(+3.87%)
Apr 22, 2015
11.05
11.14
10.85
11.10
104,026
+0.01(+0.09%)
Apr 21, 2015
11.30
11.39
11.00
11.09
72,936
-0.18(-1.60%)
Apr 20, 2015
11.21
11.37
11.10
11.27
118,768
+0.17(+1.53%)
Apr 17, 2015
10.86
11.15
10.83
11.10
137,379
+0.11(+1.00%)
Apr 16, 2015
10.91
11.04
10.76
10.99
85,887
+0.05(+0.46%)
Apr 15, 2015
10.95
11.05
10.89
10.94
137,445
+0.04(+0.37%)
Apr 14, 2015
11.01
11.11
10.88
10.90
127,540
-0.11(-1.00%)
Apr 13, 2015
11.23
11.25
10.73
11.01
206,210
-0.25(-2.22%)
Apr 10, 2015
11.38
11.47
11.19
11.26
187,847
-0.13(-1.14%)
Apr 09, 2015
11.73
11.77
11.14
11.39
282,136
-0.38(-3.23%)
Apr 08, 2015
11.66
11.83
11.57
11.77
159,831
+0.09(+0.77%)
Apr 07, 2015
11.82
12.00
11.67
11.68
187,741
-0.11(-0.93%)
Apr 06, 2015
11.87
12.07
11.64
11.79
190,094
-0.18(-1.50%)
Apr 02, 2015
12.26
11.97
11.97
11.97
172,800
-0.22(-1.80%)
Apr 01, 2015
11.86
12.34
11.82
12.19
251,628
+0.33(+2.78%)
Mar 31, 2015
12.09
12.20
11.66
11.86
252,198
-0.31(-2.55%)
Mar 30, 2015
12.09
12.22
11.92
12.17
213,443
+0.18(+1.50%)
Mar 27, 2015
11.78
12.14
11.57
11.99
294,228
+0.28(+2.39%)
Mar 26, 2015
11.57
11.86
11.48
11.71
131,089
+0.06(+0.52%)
Mar 25, 2015
11.98
12.14
11.59
11.65
414,092
-0.36(-3.00%)
Mar 24, 2015
11.80
12.08
11.65
12.01
236,281
+0.15(+1.26%)
Mar 23, 2015
11.57
12.07
11.54
11.86
227,891
+0.24(+2.07%)
Mar 20, 2015
11.45
12.09
11.22
11.62
509,382
+0.21(+1.84%)
Mar 19, 2015
10.78
11.46
10.67
11.41
245,460
+0.55(+5.06%)
Mar 18, 2015
10.38
11.00
10.28
10.86
269,625
+0.41(+3.92%)
Mar 17, 2015
10.54
10.64
10.40
10.45
185,052
-0.09(-0.85%)
Mar 16, 2015
10.68
10.81
10.42
10.54
154,467
-0.04(-0.38%)
Mar 13, 2015
10.65
10.75
10.40
10.58
183,923
-0.06(-0.56%)
Mar 12, 2015
10.86
11.01
10.30
10.64
309,607
-0.13(-1.21%)
Mar 11, 2015
10.95
11.08
10.70
10.77
271,706
-0.16(-1.46%)
Mar 10, 2015
10.17
10.98
10.17
10.93
295,411
+0.55(+5.30%)
Mar 09, 2015
11.00
11.13
10.06
10.38
914,348
-0.63(-5.72%)
Mar 06, 2015
11.11
11.35
10.93
11.01
319,961
+0.05(+0.46%)
Mar 05, 2015
11.10
11.54
10.81
10.96
837,975
-1.23(-10.09%)
Mar 04, 2015
12.02
12.36
11.92
12.19
243,274
+0.06(+0.49%)
Mar 03, 2015
12.36
12.38
11.92
12.13
202,022
-0.17(-1.38%)
Mar 02, 2015
12.97
13.00
12.22
12.30
204,440
-0.66(-5.09%)
Feb 27, 2015
12.94
13.00
12.63
12.96
247,529
-0.04(-0.31%)
Feb 26, 2015
12.65
13.00
12.49
13.00
156,908
+0.31(+2.44%)
Feb 25, 2015
12.08
12.69
11.89
12.69
221,365
+0.61(+5.05%)
Feb 24, 2015
12.27
12.36
11.95
12.08
223,211
-0.24(-1.95%)
Feb 23, 2015
12.10
12.53
11.88
12.32
377,945
+0.13(+1.07%)
Feb 20, 2015
11.11
12.44
11.11
12.19
1,219,903
+1.12(+10.12%)
Feb 19, 2015
11.05
11.14
10.98
11.07
89,529
+0.00(+0.00%)
Feb 18, 2015
11.07
11.17
11.02
11.07
92,285
-0.01(-0.09%)
Feb 17, 2015
11.11
11.14
10.89
11.08
150,694
-0.05(-0.45%)
Feb 13, 2015
11.38
11.13
11.13
11.13
127,400
-0.28(-2.45%)
Feb 12, 2015
11.23
11.51
11.16
11.41
132,573
+0.26(+2.33%)
Feb 11, 2015
10.72
11.32
10.72
11.15
186,258
+0.25(+2.29%)
Feb 10, 2015
11.24
11.46
10.86
10.90
102,210
-0.23(-2.07%)
Feb 09, 2015
11.19
11.29
10.97
11.13
138,965
-0.12(-1.07%)
Feb 06, 2015
11.51
11.51
11.08
11.25
255,567
-0.30(-2.60%)
Feb 05, 2015
11.30
12.08
11.23
11.55
426,179
+0.33(+2.94%)
Feb 04, 2015
10.99
11.36
10.98
11.22
293,804
+0.17(+1.54%)
Feb 03, 2015
10.43
11.08
10.43
11.05
390,121
+0.61(+5.84%)
Feb 02, 2015
10.30
10.67
10.16
10.44
239,206
+0.21(+2.05%)
Jan 30, 2015
10.68
10.70
10.11
10.23
316,882
-0.50(-4.66%)
Jan 29, 2015
10.00
10.87
9.360
10.73
1,480,657
+0.64(+6.34%)
Jan 28, 2015
10.54
10.54
9.940
10.09
270,480
-0.37(-3.54%)
Jan 27, 2015
10.45
10.59
10.42
10.46
151,122
-0.23(-2.15%)
Jan 26, 2015
10.96
11.08
10.61
10.69
193,994
-0.20(-1.84%)
Jan 23, 2015
11.03
11.44
10.86
10.89
267,820
-0.17(-1.54%)
Jan 22, 2015
10.88
11.27
10.63
11.06
255,209
+0.31(+2.88%)
Jan 21, 2015
11.10
11.12
10.38
10.75
334,588
-0.43(-3.85%)
Jan 20, 2015
11.61
11.61
10.91
11.18
140,381
-0.45(-3.87%)
Jan 16, 2015
11.15
11.66
11.15
11.63
214,473
+0.48(+4.30%)
Jan 15, 2015
11.81
11.82
10.99
11.15
187,237
-0.61(-5.19%)
Jan 14, 2015
11.63
11.79
11.50
11.76
156,839
-0.02(-0.17%)
Jan 13, 2015
12.21
12.34
11.40
11.78
185,809
-0.27(-2.24%)
Jan 12, 2015
12.06
12.13
11.82
12.05
146,813
+0.03(+0.25%)
Jan 09, 2015
12.71
12.80
11.95
12.02
255,107
-0.74(-5.80%)
Jan 08, 2015
12.64
12.90
12.60
12.76
441,143
+0.27(+2.16%)
Jan 07, 2015
12.35
12.58
12.14
12.49
209,587
+0.29(+2.38%)
Jan 06, 2015
12.79
12.84
12.11
12.20
301,870
-0.47(-3.71%)
Jan 05, 2015
12.53
13.01
12.51
12.67
290,023
+0.06(+0.48%)
Jan 02, 2015
12.61
12.78
12.14
12.61
292,148
+0.13(+1.04%)
Dec 31, 2014
12.95
12.48
12.48
12.48
238,000
-0.38(-2.95%)
Dec 30, 2014
13.06
13.27
12.77
12.86
194,484
-0.20(-1.53%)
Dec 29, 2014
13.31
13.45
12.94
13.06
292,320
-0.28(-2.10%)
Dec 26, 2014
13.34
13.51
13.26
13.34
241,407
+0.00(+0.00%)
Dec 24, 2014
12.66
13.34
13.34
13.34
311,200
+0.68(+5.37%)
Dec 23, 2014
12.26
12.69
12.11
12.66
210,270
+0.39(+3.18%)
Dec 22, 2014
11.15
12.36
11.13
12.27
311,898
+1.12(+10.04%)
Dec 19, 2014
11.25
11.48
11.09
11.15
919,598
-0.19(-1.68%)
Dec 18, 2014
11.35
11.42
11.05
11.34
220,103
+0.24(+2.16%)
Dec 17, 2014
10.79
11.48
10.64
11.10
351,732
+0.32(+2.97%)
Dec 16, 2014
10.63
11.10
10.50
10.78
276,186
+0.09(+0.84%)
Dec 15, 2014
12.30
12.68
10.67
10.69
171,902
-0.36(-3.26%)
Dec 12, 2014
11.07
11.40
11.04
11.05
154,336
-0.12(-1.07%)
Dec 11, 2014
11.42
11.49
11.15
11.17
306,281
-0.05(-0.45%)
Dec 10, 2014
10.85
11.68
10.68
11.22
585,139
+0.34(+3.12%)
Dec 09, 2014
10.29
10.96
10.11
10.88
148,568
+0.43(+4.11%)
Dec 08, 2014
10.25
10.64
10.00
10.45
295,496
+0.18(+1.75%)
Dec 05, 2014
10.20
10.46
10.12
10.27
206,693
+0.07(+0.69%)
Dec 04, 2014
10.17
10.34
10.03
10.20
133,466
-0.01(-0.10%)
Dec 03, 2014
10.56
10.56
10.17
10.21
129,862
-0.28(-2.67%)
Dec 02, 2014
10.31
10.64
9.978
10.49
109,055
+0.26(+2.54%)
Dec 01, 2014
10.68
10.84
10.21
10.23
121,561
-0.44(-4.12%)
Nov 28, 2014
10.30
10.96
10.26
10.67
188,511
+0.40(+3.89%)
Nov 26, 2014
9.860
10.27
10.27
10.27
91,000
+0.33(+3.32%)
Nov 25, 2014
10.14
10.17
9.880
9.940
78,407
-0.15(-1.49%)
Nov 24, 2014
9.940
10.24
9.880
10.09
91,794
+0.14(+1.41%)
Nov 21, 2014
10.20
10.38
9.890
9.950
138,325
-0.12(-1.19%)
Nov 20, 2014
9.690
10.10
9.530
10.07
107,914
+0.37(+3.81%)
Nov 19, 2014
10.15
10.15
9.618
9.700
107,719
-0.45(-4.43%)
Nov 18, 2014
9.560
10.18
9.360
10.15
188,858
+0.66(+6.95%)
Nov 17, 2014
9.870
9.870
9.450
9.490
123,879
-0.37(-3.75%)
Nov 14, 2014
9.900
9.970
9.550
9.860
101,902
+0.00(+0.00%)
Nov 13, 2014
10.20
10.20
9.760
9.860
117,226
-0.31(-3.05%)
Nov 12, 2014
9.910
10.20
9.910
10.17
114,770
+0.17(+1.70%)
Nov 11, 2014
10.16
10.53
9.970
10.00
187,956
-0.14(-1.38%)
Nov 10, 2014
9.810
10.19
9.570
10.14
506,774
+0.37(+3.79%)
Nov 07, 2014
9.650
9.780
9.453
9.770
117,455
+0.15(+1.56%)
Nov 06, 2014
10.00
10.15
9.250
9.620
160,612
+0.03(+0.31%)
Nov 05, 2014
9.710
9.960
9.550
9.590
139,407
-0.08(-0.83%)
Nov 04, 2014
9.540
9.710
9.520
9.670
87,126
+0.04(+0.42%)
Nov 03, 2014
9.810
9.810
9.420
9.630
141,228
-0.04(-0.41%)
Oct 31, 2014
9.870
9.969
9.550
9.670
313,410
+0.06(+0.62%)
Oct 30, 2014
9.640
9.710
9.500
9.610
132,757
-0.02(-0.21%)
Oct 29, 2014
9.380
9.630
9.300
9.630
191,498
+0.23(+2.45%)
Oct 28, 2014
9.100
9.410
9.010
9.400
121,199
+0.39(+4.33%)
Oct 27, 2014
9.050
9.080
9.120
9.010
133,230
-0.11(-1.21%)
Oct 24, 2014
9.240
9.240
9.090
9.120
72,291
-0.09(-0.98%)
Oct 23, 2014
9.160
9.480
9.110
9.210
121,666
+0.14(+1.54%)
Oct 22, 2014
9.320
9.360
9.000
9.070
94,668
-0.24(-2.58%)
Oct 21, 2014
9.290
9.400
9.090
9.310
115,295
+0.07(+0.76%)
Oct 20, 2014
9.370
9.520
9.120
9.240
128,400
-0.22(-2.33%)
Oct 17, 2014
9.710
9.770
9.290
9.460
127,364
-0.09(-0.94%)
Oct 16, 2014
9.310
9.670
9.030
9.550
233,733
+0.06(+0.63%)
Oct 15, 2014
9.010
9.520
8.880
9.490
138,752
+0.35(+3.83%)
Oct 14, 2014
9.070
9.230
8.930
9.140
205,548
+0.20(+2.24%)
Oct 13, 2014
8.900
9.160
8.900
8.940
172,269
+0.01(+0.11%)
Oct 10, 2014
9.080
9.240
8.910
8.930
145,705
-0.22(-2.40%)
Oct 09, 2014
9.460
9.480
9.110
9.150
119,764
-0.27(-2.87%)
Oct 08, 2014
9.050
9.540
8.950
9.420
331,863
+0.35(+3.86%)
Oct 07, 2014
9.340
9.340
9.000
9.070
135,802
-0.41(-4.32%)
Oct 06, 2014
9.600
9.640
9.310
9.480
96,062
-0.12(-1.25%)
Oct 03, 2014
9.540
9.738
9.400
9.600
238,217
+0.23(+2.45%)
Oct 02, 2014
8.950
9.390
8.800
9.370
234,354
+0.41(+4.58%)
Oct 01, 2014
9.390
9.580
8.920
8.960
255,397
-0.33(-3.55%)
Sep 30, 2014
9.510
9.990
9.260
9.290
367,992
-0.18(-1.90%)
Sep 29, 2014
8.930
9.690
8.865
9.470
297,646
+0.45(+4.99%)
Sep 26, 2014
8.450
9.240
8.428
9.020
427,067
+1.02(+12.75%)
Sep 25, 2014
8.110
8.270
7.880
8.000
131,264
-0.14(-1.72%)
Sep 24, 2014
8.080
8.320
7.860
8.140
122,361
+0.06(+0.74%)
Sep 23, 2014
8.140
8.550
7.980
8.080
144,998
-0.12(-1.46%)
Sep 22, 2014
8.340
8.360
7.930
8.200
158,160
-0.24(-2.84%)
Sep 19, 2014
8.720
8.750
8.380
8.440
410,957
-0.20(-2.31%)
Sep 18, 2014
8.430
8.660
8.280
8.640
169,157
+0.23(+2.73%)
Sep 17, 2014
8.700
8.720
8.380
8.410
81,488
-0.26(-3.00%)
Sep 16, 2014
8.670
8.840
8.450
8.670
169,230
+0.00(+0.00%)
Sep 15, 2014
8.670
8.740
8.365
8.670
142,685
+0.03(+0.35%)
Sep 12, 2014
8.920
9.000
8.620
8.640
95,997
-0.31(-3.46%)
Sep 11, 2014
8.840
9.000
8.780
8.950
150,859
+0.12(+1.36%)
Sep 10, 2014
8.720
9.050
8.610
8.830
158,236
+0.09(+1.03%)
Sep 09, 2014
8.890
8.890
8.590
8.740
153,882
-0.15(-1.69%)
Sep 08, 2014
8.640
8.902
8.640
8.890
165,912
+0.28(+3.25%)
Sep 05, 2014
8.070
8.650
7.950
8.610
193,463
+0.49(+6.03%)
Sep 04, 2014
8.190
8.210
8.190
8.120
56,947
-0.03(-0.37%)
Sep 03, 2014
8.250
8.350
8.024
8.150
175,374
-0.07(-0.85%)
Sep 02, 2014
8.030
8.230
7.920
8.220
119,375
+0.24(+3.01%)
Aug 29, 2014
8.010
7.980
7.980
7.980
73,300
-0.02(-0.25%)
Aug 28, 2014
8.120
8.130
7.450
8.000
66,154
-0.19(-2.32%)
Aug 27, 2014
6.790
8.260
6.730
8.190
79,030
-0.01(-0.12%)
Aug 26, 2014
8.080
8.230
8.038
8.200
83,813
+0.11(+1.36%)
Aug 25, 2014
8.220
8.250
8.060
8.090
88,823
-0.07(-0.86%)
Aug 22, 2014
8.050
8.220
7.950
8.160
100,720
+0.11(+1.37%)
Aug 21, 2014
8.110
8.170
7.940
8.050
143,085
-0.09(-1.11%)
Aug 20, 2014
8.200
8.200
7.963
8.140
134,300
-0.10(-1.21%)
Aug 19, 2014
8.050
8.310
7.630
8.240
200,323
+0.22(+2.74%)
Aug 18, 2014
8.120
8.180
7.950
8.020
94,546
+0.02(+0.25%)
Aug 15, 2014
8.110
8.250
7.900
8.000
221,359
-0.03(-0.37%)
Aug 14, 2014
8.050
8.080
7.900
8.030
107,995
+0.00(+0.00%)
Aug 13, 2014
7.680
8.080
7.680
8.030
195,265
+0.41(+5.38%)
Aug 12, 2014
7.700
7.860
7.520
7.620
209,857
-0.06(-0.78%)
Aug 11, 2014
7.450
7.680
7.230
7.680
197,074
+0.42(+5.79%)
Aug 08, 2014
7.280
7.380
7.200
7.260
191,681
-0.03(-0.41%)
Aug 07, 2014
7.400
7.470
7.000
7.290
345,116
-0.09(-1.22%)
Aug 06, 2014
7.140
7.450
7.085
7.380
168,425
+0.22(+3.07%)
Aug 05, 2014
7.110
7.170
7.000
7.160
92,588
+0.03(+0.42%)
Aug 04, 2014
7.280
7.290
7.010
7.130
119,229
-0.14(-1.93%)
Aug 01, 2014
7.210
7.310
6.990
7.270
192,929
+0.08(+1.11%)
Jul 31, 2014
7.280
7.330
7.130
7.190
253,474
-0.19(-2.57%)
Jul 30, 2014
7.400
7.500
7.260
7.380
122,727
+0.03(+0.41%)
Jul 29, 2014
7.150
7.400
7.130
7.350
201,336
+0.23(+3.23%)
Jul 28, 2014
6.870
7.160
6.753
7.120
255,035
+0.26(+3.79%)
Jul 25, 2014
6.740
6.910
6.680
6.860
173,235
+0.13(+1.93%)
Jul 24, 2014
6.490
6.790
6.390
6.730
149,815
+0.22(+3.38%)
Jul 23, 2014
6.510
6.676
6.490
6.510
123,185
-0.01(-0.15%)
Jul 22, 2014
6.440
6.660
6.400
6.520
48,969
+0.10(+1.56%)
Jul 21, 2014
6.380
6.552
6.276
6.420
76,757
-0.03(-0.47%)
Jul 18, 2014
6.280
6.470
6.230
6.450
89,199
+0.14(+2.22%)
Jul 17, 2014
6.280
6.456
6.280
6.310
101,937
-0.03(-0.47%)
Jul 16, 2014
6.450
6.540
6.315
6.340
275,782
-0.09(-1.40%)
Jul 15, 2014
6.600
6.730
6.420
6.430
136,321
-0.19(-2.87%)
Jul 14, 2014
6.520
6.704
6.380
6.620
100,631
+0.16(+2.48%)
Jul 11, 2014
6.380
6.510
6.260
6.460
122,742
+0.04(+0.62%)
Jul 10, 2014
6.350
6.550
6.220
6.420
188,148
-0.13(-1.98%)
Jul 09, 2014
6.420
6.560
6.410
6.550
162,258
+0.13(+2.02%)
Jul 08, 2014
6.580
6.580
6.320
6.420
139,326
-0.19(-2.87%)
Jul 07, 2014
6.740
6.810
6.580
6.610
118,861
-0.19(-2.79%)
Jul 03, 2014
6.680
6.800
6.800
6.800
74,400
+0.13(+1.95%)
Jul 02, 2014
6.510
6.710
6.458
6.670
141,744
+0.14(+2.14%)
Jul 01, 2014
6.520
6.780
6.472
6.530
315,477
+0.01(+0.15%)
Jun 30, 2014
6.620
6.620
6.400
6.520
188,588
-0.09(-1.36%)
Jun 27, 2014
6.640
6.730
6.490
6.610
587,882
-0.07(-1.05%)
Jun 26, 2014
6.950
6.950
6.580
6.680
155,483
-0.23(-3.33%)
Jun 25, 2014
6.460
6.930
6.460
6.910
257,596
+0.37(+5.58%)
Jun 24, 2014
6.360
6.610
6.350
6.545
383,431
+0.14(+2.27%)
Jun 23, 2014
6.490
6.510
6.360
6.400
451,937
-0.11(-1.69%)
Jun 20, 2014
6.500
6.730
6.445
6.510
550,171
+0.01(+0.15%)
Jun 19, 2014
6.610
6.610
6.420
6.500
161,411
-0.06(-0.91%)
Jun 18, 2014
6.630
6.720
6.410
6.560
143,300
-0.09(-1.35%)
Jun 17, 2014
6.830
6.860
6.570
6.650
277,251
-0.21(-3.06%)
Jun 16, 2014
6.460
6.890
6.410
6.860
200,731
+0.36(+5.54%)
Jun 13, 2014
6.690
6.900
6.430
6.500
180,985
-0.13(-1.96%)
Jun 12, 2014
6.430
6.680
6.400
6.630
354,710
+0.16(+2.47%)
Jun 11, 2014
6.650
6.730
6.430
6.470
222,007
-0.21(-3.14%)
Jun 10, 2014
6.720
6.760
6.540
6.680
276,043
-0.07(-1.04%)
Jun 06, 2014
6.880
6.880
6.650
6.750
386,550
+0.01(+0.15%)
Jun 05, 2014
6.420
6.840
6.330
6.740
454,219
+0.36(+5.64%)
Jun 04, 2014
6.150
6.440
6.090
6.380
315,264
+0.22(+3.57%)
Jun 03, 2014
5.750
6.190
5.750
6.160
309,299
+0.49(+8.64%)
Jun 02, 2014
5.760
5.848
5.600
5.670
197,424
-0.10(-1.73%)
May 30, 2014
5.900
5.900
5.680
5.770
266,912
-0.10(-1.70%)
May 29, 2014
5.840
5.950
5.691
5.870
215,120
+0.03(+0.51%)
May 28, 2014
6.140
6.220
5.810
5.840
259,473
-0.35(-5.65%)
May 27, 2014
5.630
6.320
5.524
6.190
404,679
+0.59(+10.54%)
May 23, 2014
5.560
5.600
5.600
5.600
94,000
+0.04(+0.72%)
May 22, 2014
5.380
5.650
5.340
5.560
123,217
+0.17(+3.15%)
May 21, 2014
5.500
5.584
5.360
5.390
206,092
-0.07(-1.28%)
May 20, 2014
5.600
5.600
5.340
5.460
215,843
-0.11(-1.97%)
May 19, 2014
5.440
5.590
5.370
5.570
265,998
+0.14(+2.58%)
May 16, 2014
5.550
5.550
5.260
5.430
186,171
-0.14(-2.51%)
May 15, 2014
5.800
5.800
5.550
5.570
209,918
-0.28(-4.79%)
May 14, 2014
5.970
5.970
5.750
5.850
293,192
-0.10(-1.68%)
May 13, 2014
6.020
6.030
5.810
5.950
190,466
-0.10(-1.65%)
May 12, 2014
5.690
6.100
5.690
6.050
239,220
+0.35(+6.14%)
May 09, 2014
5.430
5.740
5.420
5.700
231,437
+0.23(+4.20%)
May 08, 2014
5.650
6.020
5.390
5.470
606,496
-0.53(-8.83%)
May 07, 2014
6.360
6.485
5.990
6.000
489,004
-0.38(-5.96%)
May 06, 2014
6.610
6.610
6.350
6.380
233,620
-0.27(-4.06%)
May 05, 2014
6.860
6.890
6.610
6.650
145,462
-0.26(-3.76%)
May 02, 2014
7.030
7.130
6.840
6.910
286,494
-0.12(-1.71%)
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.