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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.3562
-0.0417 (-10.48%)
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, 2018
5.050
5.110
5.000
5.070
19,240
+0.02(+0.40%)
Apr 27, 2018
5.110
5.130
5.040
5.050
35,769
-0.06(-1.17%)
Apr 26, 2018
5.060
5.210
5.020
5.110
39,323
+0.06(+1.19%)
Apr 25, 2018
5.080
5.115
5.000
5.050
43,715
-0.03(-0.59%)
Apr 24, 2018
5.240
5.386
5.050
5.080
46,531
-0.10(-1.93%)
Apr 23, 2018
5.110
5.220
5.080
5.180
37,535
+0.11(+2.17%)
Apr 20, 2018
5.200
5.243
5.020
5.070
39,820
-0.16(-3.06%)
Apr 19, 2018
5.300
5.300
5.200
5.230
31,581
-0.08(-1.51%)
Apr 18, 2018
5.350
5.370
5.190
5.310
83,427
+0.02(+0.38%)
Apr 17, 2018
5.170
5.690
5.100
5.290
225,569
+0.38(+7.74%)
Apr 16, 2018
5.080
5.080
4.860
4.910
64,792
-0.17(-3.35%)
Apr 13, 2018
5.090
5.178
4.980
5.080
89,464
+0.03(+0.59%)
Apr 12, 2018
5.020
5.120
4.910
5.050
96,630
+0.07(+1.41%)
Apr 11, 2018
5.120
5.180
4.950
4.980
255,466
-0.18(-3.49%)
Apr 10, 2018
5.340
5.340
5.140
5.160
85,258
-0.07(-1.34%)
Apr 09, 2018
5.420
5.420
5.160
5.230
116,202
-0.15(-2.79%)
Apr 06, 2018
5.580
5.580
5.300
5.380
92,090
-0.19(-3.41%)
Apr 05, 2018
5.620
5.800
5.430
5.570
97,600
-0.05(-0.89%)
Apr 04, 2018
5.330
5.690
5.210
5.620
99,452
+0.21(+3.88%)
Apr 03, 2018
5.330
5.450
5.290
5.410
130,049
+0.14(+2.66%)
Apr 02, 2018
5.810
5.810
5.230
5.270
296,918
-0.56(-9.61%)
Mar 29, 2018
5.830
5.830
5.830
0
-0.08(-1.35%)
Mar 28, 2018
6.250
6.250
5.900
5.910
97,914
-0.32(-5.14%)
Mar 27, 2018
6.790
6.790
6.190
6.230
51,568
-0.51(-7.57%)
Mar 26, 2018
6.790
6.790
6.500
6.740
72,047
+0.10(+1.51%)
Mar 23, 2018
6.810
6.830
6.610
6.640
111,297
-0.08(-1.19%)
Mar 22, 2018
6.700
6.750
6.480
6.720
85,413
-0.01(-0.15%)
Mar 21, 2018
6.550
6.890
6.500
6.730
91,815
+0.17(+2.59%)
Mar 20, 2018
6.430
6.640
6.400
6.560
204,491
+0.19(+2.98%)
Mar 19, 2018
6.320
6.450
6.080
6.370
106,831
+0.02(+0.31%)
Mar 16, 2018
6.130
6.360
6.000
6.350
250,152
+0.21(+3.42%)
Mar 15, 2018
6.340
6.380
6.070
6.140
103,454
-0.22(-3.46%)
Mar 14, 2018
6.380
6.730
6.240
6.360
87,564
+0.04(+0.63%)
Mar 13, 2018
6.360
6.630
6.230
6.320
86,846
-0.02(-0.32%)
Mar 12, 2018
6.320
6.449
6.200
6.340
53,058
+0.08(+1.28%)
Mar 09, 2018
6.000
6.340
5.890
6.260
138,728
+0.32(+5.39%)
Mar 08, 2018
6.040
6.040
5.820
5.940
118,525
-0.06(-1.00%)
Mar 07, 2018
5.980
6.030
5.800
6.000
298,579
+0.02(+0.33%)
Mar 06, 2018
6.140
6.210
5.920
5.980
91,803
-0.11(-1.81%)
Mar 05, 2018
6.260
6.260
5.820
6.090
234,070
-0.17(-2.72%)
Mar 02, 2018
5.770
6.300
5.540
6.260
159,157
+0.47(+8.12%)
Mar 01, 2018
5.800
5.850
5.430
5.790
213,813
+0.03(+0.52%)
Feb 28, 2018
6.030
6.050
5.750
5.760
133,097
-0.23(-3.84%)
Feb 27, 2018
5.920
6.362
5.905
5.990
114,482
-0.09(-1.48%)
Feb 26, 2018
6.190
6.250
6.030
6.080
56,768
-0.04(-0.65%)
Feb 23, 2018
6.350
6.350
6.100
6.120
196,761
-0.23(-3.62%)
Feb 22, 2018
6.950
6.950
6.330
6.350
181,873
-0.51(-7.43%)
Feb 21, 2018
6.780
7.050
6.756
6.860
212,237
+0.11(+1.63%)
Feb 20, 2018
6.280
6.770
6.260
6.750
117,743
+0.49(+7.83%)
Feb 16, 2018
6.260
6.260
6.260
0
+0.04(+0.64%)
Feb 15, 2018
6.000
6.260
5.780
6.220
129,547
+0.30(+5.07%)
Feb 14, 2018
6.050
5.790
5.920
130,885
+0.03(+0.51%)
Feb 13, 2018
5.880
5.920
5.760
5.890
91,720
-0.08(-1.34%)
Feb 12, 2018
6.070
6.073
5.890
5.970
100,109
-0.09(-1.49%)
Feb 09, 2018
6.090
6.120
5.770
6.060
214,106
+0.29(+5.03%)
Feb 08, 2018
5.900
6.240
5.710
5.770
139,013
-0.10(-1.70%)
Feb 07, 2018
6.040
6.150
5.800
5.870
75,809
-0.15(-2.49%)
Feb 06, 2018
5.750
6.100
5.650
6.020
118,085
+0.22(+3.79%)
Feb 05, 2018
5.887
5.887
5.820
5.800
50,774
-0.04(-0.68%)
Feb 02, 2018
5.910
5.920
5.770
5.840
89,287
-0.10(-1.68%)
Feb 01, 2018
5.800
5.980
5.750
5.940
64,279
+0.12(+2.06%)
Jan 31, 2018
5.890
6.150
5.770
5.820
99,250
+0.01(+0.17%)
Jan 30, 2018
5.790
6.150
5.620
5.810
108,554
+0.02(+0.35%)
Jan 29, 2018
6.150
6.150
5.700
5.790
169,484
-0.36(-5.85%)
Jan 26, 2018
6.240
6.240
6.100
6.150
90,403
-0.04(-0.65%)
Jan 25, 2018
6.250
6.280
6.110
6.190
34,550
-0.01(-0.16%)
Jan 24, 2018
6.440
6.480
5.850
6.200
163,663
-0.14(-2.21%)
Jan 23, 2018
6.620
6.710
6.250
6.340
118,900
-0.30(-4.52%)
Jan 22, 2018
6.320
6.790
6.320
6.640
96,681
+0.02(+0.30%)
Jan 19, 2018
6.710
7.130
6.550
6.620
192,117
-0.09(-1.34%)
Jan 18, 2018
6.570
6.929
6.300
6.710
132,671
+0.25(+3.87%)
Jan 17, 2018
6.470
7.096
6.380
6.460
77,652
+0.09(+1.41%)
Jan 16, 2018
6.630
6.650
6.280
6.370
175,366
-0.09(-1.39%)
Jan 12, 2018
6.460
6.460
6.460
0
-0.10(-1.52%)
Jan 11, 2018
6.470
6.780
6.300
6.560
105,121
+0.15(+2.34%)
Jan 10, 2018
6.480
6.490
6.230
6.410
82,811
-0.08(-1.23%)
Jan 09, 2018
6.600
6.800
6.250
6.490
70,825
-0.14(-2.11%)
Jan 08, 2018
6.750
6.950
6.550
6.630
69,747
-0.12(-1.78%)
Jan 05, 2018
6.870
6.870
6.600
6.750
68,379
-0.07(-1.03%)
Jan 04, 2018
6.740
6.920
6.560
6.820
60,247
+0.23(+3.49%)
Jan 03, 2018
6.700
6.750
6.520
6.590
51,898
-0.12(-1.79%)
Jan 02, 2018
6.370
6.830
6.370
6.710
86,028
+0.48(+7.70%)
Dec 29, 2017
6.230
6.230
6.230
0
-0.22(-3.41%)
Dec 28, 2017
6.080
6.520
5.910
6.450
77,719
+0.37(+6.09%)
Dec 27, 2017
6.010
6.150
5.970
6.080
81,357
+0.09(+1.50%)
Dec 26, 2017
6.180
6.320
5.910
5.990
45,626
-0.19(-3.07%)
Dec 22, 2017
6.270
6.570
6.160
6.180
66,427
-0.18(-2.83%)
Dec 21, 2017
5.900
6.545
5.890
6.360
79,669
+0.49(+8.35%)
Dec 20, 2017
6.220
6.587
5.750
5.870
132,424
-0.37(-5.93%)
Dec 19, 2017
6.590
7.030
6.150
6.240
156,641
-0.52(-7.69%)
Dec 18, 2017
6.500
6.800
6.340
6.760
87,516
+0.21(+3.21%)
Dec 15, 2017
6.880
7.090
6.510
6.550
175,547
-0.25(-3.68%)
Dec 14, 2017
6.400
7.210
6.315
6.800
79,398
+0.46(+7.26%)
Dec 13, 2017
6.440
6.740
6.260
6.340
40,332
-0.07(-1.09%)
Dec 12, 2017
6.780
7.060
6.350
6.410
81,269
-0.38(-5.60%)
Dec 11, 2017
7.100
7.249
6.730
6.790
79,408
-0.16(-2.30%)
Dec 08, 2017
6.950
7.300
6.650
6.950
98,773
+0.00(+0.00%)
Dec 07, 2017
7.240
7.240
6.500
6.950
77,801
-0.13(-1.84%)
Dec 06, 2017
6.750
7.160
6.680
7.080
74,263
+0.36(+5.36%)
Dec 05, 2017
6.640
6.840
6.540
6.720
33,514
+0.19(+2.91%)
Dec 04, 2017
6.850
6.875
6.410
6.530
55,709
-0.25(-3.69%)
Dec 01, 2017
6.520
6.850
6.500
6.780
54,334
-0.02(-0.29%)
Nov 30, 2017
6.950
6.950
6.550
6.800
57,063
-0.04(-0.58%)
Nov 29, 2017
6.940
7.000
6.800
6.840
51,473
-0.06(-0.87%)
Nov 28, 2017
6.700
6.950
6.510
6.900
147,752
+0.31(+4.70%)
Nov 27, 2017
6.500
6.700
6.360
6.590
57,937
+0.17(+2.65%)
Nov 24, 2017
6.500
6.595
6.320
6.420
40,949
-0.01(-0.16%)
Nov 22, 2017
7.000
7.010
6.420
6.430
133,430
-0.50(-7.22%)
Nov 21, 2017
6.500
7.000
6.450
6.930
133,669
+0.63(+10.00%)
Nov 20, 2017
6.430
6.697
6.000
6.300
68,779
-0.15(-2.33%)
Nov 17, 2017
6.240
6.830
6.240
6.450
77,105
+0.21(+3.37%)
Nov 16, 2017
5.720
6.330
5.720
6.240
76,798
+0.56(+9.86%)
Nov 15, 2017
5.530
5.990
5.430
5.680
77,598
+0.38(+7.17%)
Nov 14, 2017
5.090
5.400
5.090
5.300
55,574
+0.07(+1.34%)
Nov 13, 2017
5.500
5.500
5.200
5.230
57,370
-0.28(-5.08%)
Nov 10, 2017
5.500
5.700
5.500
5.510
50,827
+0.01(+0.18%)
Nov 09, 2017
5.240
5.580
4.910
5.500
132,966
-0.01(-0.18%)
Nov 08, 2017
5.090
5.590
5.000
5.510
121,862
+0.15(+2.80%)
Nov 07, 2017
5.940
6.030
5.270
5.360
68,149
-0.58(-9.76%)
Nov 06, 2017
5.680
6.200
5.600
5.940
67,827
+0.21(+3.66%)
Nov 03, 2017
5.630
5.880
5.563
5.730
40,939
+0.07(+1.24%)
Nov 02, 2017
5.590
5.670
5.520
5.660
24,041
+0.04(+0.71%)
Nov 01, 2017
6.140
6.140
5.600
5.620
28,385
-0.47(-7.72%)
Oct 31, 2017
5.850
6.100
5.820
6.090
39,153
+0.20(+3.40%)
Oct 30, 2017
5.950
6.220
5.840
5.890
26,832
-0.05(-0.84%)
Oct 27, 2017
5.620
5.990
5.559
5.940
48,636
+0.12(+2.06%)
Oct 26, 2017
5.480
5.890
5.480
5.820
33,830
+0.18(+3.19%)
Oct 25, 2017
5.530
5.730
5.500
5.640
77,354
-0.07(-1.23%)
Oct 24, 2017
6.020
6.020
5.600
5.710
45,317
-0.30(-4.99%)
Oct 23, 2017
6.200
6.200
6.000
6.010
33,951
-0.21(-3.38%)
Oct 20, 2017
6.420
6.420
6.170
6.220
38,794
-0.11(-1.74%)
Oct 19, 2017
6.440
6.490
6.300
6.330
18,213
-0.27(-4.09%)
Oct 18, 2017
6.720
6.720
6.490
6.600
26,739
-0.05(-0.75%)
Oct 17, 2017
6.610
6.690
6.460
6.650
19,460
+0.20(+3.10%)
Oct 16, 2017
6.630
6.683
6.360
6.450
24,178
-0.37(-5.43%)
Oct 13, 2017
7.210
7.210
6.770
6.820
46,697
+0.27(+4.12%)
Oct 12, 2017
6.600
6.660
6.530
6.550
7,808
-0.02(-0.30%)
Oct 11, 2017
6.440
6.710
6.420
6.570
28,020
+0.34(+5.46%)
Oct 10, 2017
6.840
6.850
6.160
6.230
50,385
-0.53(-7.84%)
Oct 09, 2017
6.480
6.880
6.480
6.760
24,800
+0.22(+3.36%)
Oct 06, 2017
6.650
6.720
6.490
6.540
22,398
-0.11(-1.65%)
Oct 05, 2017
6.670
6.730
6.560
6.650
14,163
+0.08(+1.22%)
Oct 04, 2017
6.680
6.736
6.490
6.570
24,599
-0.20(-2.95%)
Oct 03, 2017
6.620
6.850
6.473
6.770
39,356
+0.28(+4.31%)
Oct 02, 2017
6.650
6.730
6.440
6.490
35,345
-0.03(-0.46%)
Sep 29, 2017
6.400
6.600
6.395
6.520
22,812
+0.12(+1.87%)
Sep 28, 2017
7.015
7.060
6.370
6.400
71,176
-0.72(-10.11%)
Sep 27, 2017
6.900
7.170
6.840
7.120
96,694
+0.21(+3.04%)
Sep 26, 2017
6.720
6.940
6.620
6.910
43,128
+0.07(+1.02%)
Sep 25, 2017
7.060
7.070
6.740
6.840
32,297
-0.26(-3.66%)
Sep 22, 2017
7.210
7.210
6.950
7.100
48,995
-0.10(-1.39%)
Sep 21, 2017
7.310
7.477
6.930
7.200
43,561
-0.16(-2.17%)
Sep 20, 2017
8.000
8.090
7.190
7.360
90,582
-0.14(-1.87%)
Sep 19, 2017
7.000
7.550
6.950
7.500
136,035
+0.62(+9.01%)
Sep 18, 2017
6.960
7.300
6.820
6.880
36,068
+0.07(+1.03%)
Sep 15, 2017
6.580
7.160
6.580
6.810
90,861
+0.27(+4.13%)
Sep 14, 2017
6.810
6.930
6.480
6.540
38,769
-0.20(-2.97%)
Sep 13, 2017
6.610
6.970
6.550
6.740
71,476
+0.11(+1.66%)
Sep 12, 2017
6.700
7.120
6.490
6.630
100,737
-0.04(-0.60%)
Sep 11, 2017
6.560
7.150
6.560
6.670
114,127
+0.15(+2.30%)
Sep 08, 2017
6.930
6.960
6.190
6.520
79,611
-0.41(-5.92%)
Sep 07, 2017
7.650
7.650
6.850
6.930
65,124
-0.60(-7.97%)
Sep 06, 2017
7.750
8.090
7.470
7.530
121,027
-0.17(-2.21%)
Sep 05, 2017
7.380
7.730
7.020
7.700
97,748
+0.45(+6.21%)
Sep 01, 2017
6.730
7.290
6.730
7.250
77,549
+0.53(+7.89%)
Aug 31, 2017
6.830
6.908
6.560
6.720
36,017
+0.01(+0.15%)
Aug 30, 2017
6.900
6.940
6.680
6.710
43,028
-0.14(-2.04%)
Aug 29, 2017
6.800
6.890
6.740
6.850
33,453
+0.04(+0.59%)
Aug 28, 2017
6.350
6.890
6.320
6.810
56,777
+0.46(+7.24%)
Aug 25, 2017
6.550
6.290
6.350
47,019
-0.17(-2.61%)
Aug 24, 2017
6.240
6.600
6.030
6.520
58,515
+0.45(+7.41%)
Aug 23, 2017
6.400
6.509
6.050
6.070
37,921
-0.12(-1.94%)
Aug 22, 2017
6.200
6.310
6.090
6.190
56,241
+0.19(+3.17%)
Aug 21, 2017
6.000
6.150
5.670
6.000
58,627
-0.02(-0.33%)
Aug 18, 2017
6.250
6.310
6.000
6.020
39,376
-0.38(-5.94%)
Aug 17, 2017
6.900
6.900
6.250
6.400
107,084
-0.44(-6.43%)
Aug 16, 2017
5.750
6.900
5.620
6.840
105,535
+1.11(+19.37%)
Aug 15, 2017
5.530
5.810
5.420
5.730
72,863
+0.01(+0.17%)
Aug 14, 2017
5.500
5.885
5.150
5.720
189,228
-0.37(-6.08%)
Aug 11, 2017
6.190
6.390
6.050
6.090
37,622
-0.09(-1.46%)
Aug 10, 2017
6.210
6.350
6.020
6.180
47,088
-0.05(-0.80%)
Aug 09, 2017
6.110
6.270
5.110
6.230
176,944
+0.03(+0.48%)
Aug 08, 2017
6.340
6.380
6.130
6.200
84,868
-0.12(-1.90%)
Aug 07, 2017
6.500
6.500
6.250
6.320
79,154
-0.12(-1.86%)
Aug 04, 2017
6.500
6.500
6.260
6.440
53,026
-0.06(-0.92%)
Aug 03, 2017
6.700
6.960
6.450
6.500
75,913
-0.16(-2.40%)
Aug 02, 2017
6.780
6.780
6.310
6.660
115,591
-0.03(-0.45%)
Aug 01, 2017
6.920
6.920
6.550
6.690
83,065
-0.25(-3.60%)
Jul 31, 2017
7.000
7.074
6.720
6.940
96,060
+0.04(+0.58%)
Jul 28, 2017
6.530
6.980
6.500
6.900
41,403
+0.29(+4.39%)
Jul 27, 2017
6.960
6.960
6.520
6.610
51,593
-0.33(-4.76%)
Jul 26, 2017
6.900
7.250
6.900
6.940
76,481
-0.02(-0.29%)
Jul 25, 2017
7.300
7.330
6.860
6.960
78,344
-0.38(-5.18%)
Jul 24, 2017
7.200
7.490
7.200
7.340
48,933
+0.16(+2.23%)
Jul 21, 2017
7.830
7.830
7.130
7.180
61,906
-0.51(-6.63%)
Jul 20, 2017
7.650
7.800
7.360
7.690
87,867
-0.11(-1.41%)
Jul 19, 2017
7.990
8.210
7.660
7.800
68,083
-0.04(-0.51%)
Jul 18, 2017
7.000
8.030
7.000
7.840
320,373
+0.94(+13.62%)
Jul 17, 2017
7.500
7.530
6.860
6.900
93,066
-0.55(-7.38%)
Jul 14, 2017
7.500
7.670
7.440
7.450
99,913
+0.00(+0.00%)
Jul 13, 2017
8.140
8.160
7.390
7.450
79,399
-0.67(-8.25%)
Jul 12, 2017
8.360
8.500
8.090
8.120
23,537
-0.17(-2.05%)
Jul 11, 2017
8.480
8.500
8.230
8.290
56,250
-0.19(-2.24%)
Jul 10, 2017
8.600
8.640
8.350
8.480
32,702
-0.12(-1.40%)
Jul 07, 2017
8.500
8.600
8.350
8.600
23,225
+0.06(+0.70%)
Jul 06, 2017
8.570
8.660
8.450
8.540
57,927
-0.03(-0.35%)
Jul 05, 2017
8.370
8.600
8.350
8.570
53,789
+0.20(+2.39%)
Jul 03, 2017
8.740
8.770
8.350
8.370
52,609
-0.37(-4.23%)
Jun 30, 2017
9.000
9.000
8.700
8.740
41,609
-0.28(-3.10%)
Jun 29, 2017
8.960
9.140
8.700
9.020
85,839
+0.13(+1.46%)
Jun 28, 2017
8.870
9.100
8.710
8.890
61,237
+0.03(+0.34%)
Jun 27, 2017
8.910
9.150
8.800
8.860
46,408
-0.04(-0.45%)
Jun 26, 2017
9.510
9.780
8.880
8.900
63,912
-0.30(-3.26%)
Jun 23, 2017
8.800
9.240
8.800
9.200
925,486
+0.48(+5.50%)
Jun 22, 2017
8.710
9.200
8.680
8.720
102,719
-0.09(-1.02%)
Jun 21, 2017
8.500
8.830
8.380
8.810
50,086
+0.40(+4.76%)
Jun 20, 2017
8.600
8.740
8.350
8.410
141,517
-0.10(-1.18%)
Jun 19, 2017
9.340
9.360
8.500
8.510
76,547
-0.60(-6.59%)
Jun 16, 2017
9.000
9.290
8.850
9.110
480,492
+0.14(+1.56%)
Jun 15, 2017
9.470
9.480
8.850
8.970
164,418
-0.29(-3.13%)
Jun 14, 2017
9.910
9.980
9.110
9.260
143,668
-0.68(-6.84%)
Jun 13, 2017
9.910
10.18
9.910
9.940
82,190
-0.02(-0.20%)
Jun 12, 2017
10.00
10.19
9.925
9.960
85,510
-0.03(-0.30%)
Jun 09, 2017
10.20
10.20
9.850
9.990
63,075
-0.21(-2.06%)
Jun 08, 2017
9.030
10.20
9.020
10.20
78,009
+1.05(+11.48%)
Jun 07, 2017
9.400
9.400
9.000
9.150
116,349
-0.09(-0.97%)
Jun 06, 2017
9.400
9.400
9.000
9.240
51,154
+0.01(+0.11%)
Jun 05, 2017
9.360
9.750
9.010
9.230
86,844
+0.13(+1.43%)
Jun 02, 2017
9.960
10.06
8.650
9.100
347,555
-0.55(-5.70%)
Jun 01, 2017
9.870
10.00
9.620
9.650
28,003
-0.40(-3.98%)
May 31, 2017
9.850
10.10
9.850
10.05
33,657
+0.20(+2.03%)
May 30, 2017
10.80
10.80
9.700
9.850
21,296
-0.04(-0.40%)
May 26, 2017
9.740
10.05
9.730
9.890
24,348
-0.16(-1.59%)
May 25, 2017
9.810
10.24
9.810
10.05
46,427
+0.10(+1.01%)
May 24, 2017
10.06
10.24
9.860
9.950
24,055
-0.03(-0.30%)
May 23, 2017
9.920
10.00
9.850
9.980
20,147
-0.06(-0.60%)
May 22, 2017
10.48
10.50
9.860
10.04
39,378
-0.36(-3.46%)
May 19, 2017
9.820
10.45
9.820
10.40
32,524
+0.41(+4.10%)
May 18, 2017
10.00
10.00
9.820
9.990
34,662
-0.01(-0.10%)
May 17, 2017
10.05
10.10
9.920
10.00
16,710
+0.05(+0.50%)
May 16, 2017
10.39
10.39
9.910
9.950
33,135
-0.08(-0.80%)
May 15, 2017
10.10
10.10
9.820
10.03
18,539
-0.07(-0.69%)
May 12, 2017
10.10
10.10
9.930
10.10
32,400
+0.00(+0.00%)
May 11, 2017
10.16
10.20
9.750
10.10
54,646
+0.23(+2.33%)
May 10, 2017
9.684
9.980
9.500
9.870
71,847
+0.27(+2.81%)
May 09, 2017
9.680
9.820
9.400
9.600
58,861
-0.01(-0.10%)
May 08, 2017
9.740
9.755
9.550
9.610
23,659
-0.07(-0.67%)
May 05, 2017
9.450
9.800
9.450
9.675
16,567
+0.08(+0.78%)
May 04, 2017
9.780
9.780
9.330
9.600
71,662
-0.02(-0.21%)
May 03, 2017
10.00
10.00
9.500
9.620
36,682
-0.17(-1.74%)
May 02, 2017
9.570
9.990
9.570
9.790
23,875
+0.06(+0.62%)
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.