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
Concord Medical Services ADR
(NY:
CCM
)
0.5032
-0.0177 (-3.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
1.710
1.710
1.710
1.710
172
-0.07(-3.93%)
Apr 29, 2020
1.629
1.824
1.629
1.780
1,927
+0.01(+0.56%)
Apr 28, 2020
1.700
1.770
1.700
1.770
1,156
+0.05(+2.91%)
Apr 27, 2020
1.690
1.750
1.690
1.720
2,607
-0.07(-3.91%)
Apr 24, 2020
2.020
2.050
1.790
1.790
8,800
-0.26(-12.68%)
Apr 23, 2020
1.728
2.050
1.728
2.050
108,392
+0.25(+13.89%)
Apr 22, 2020
1.662
1.809
1.662
1.800
4,191
+0.02(+1.12%)
Apr 21, 2020
1.750
1.780
1.747
1.780
2,519
+0.05(+2.89%)
Apr 20, 2020
1.680
1.780
1.680
1.730
11,418
+0.07(+4.21%)
Apr 17, 2020
1.762
1.780
1.660
1.660
5,300
-0.12(-6.74%)
Apr 16, 2020
1.740
1.800
1.740
1.780
5,402
-0.02(-1.11%)
Apr 15, 2020
1.780
1.800
1.780
1.800
2,257
+0.03(+1.69%)
Apr 14, 2020
1.770
1.770
1.770
1.770
195
+0.01(+0.28%)
Apr 13, 2020
1.765
1.765
1.765
1.765
653
+0.01(+0.86%)
Apr 09, 2020
1.800
1.800
1.630
1.750
14,600
-0.05(-2.78%)
Apr 08, 2020
1.800
1.800
1.800
1.800
1,851
+0.00(+0.00%)
Apr 07, 2020
1.800
1.800
1.800
1.800
3,978
+0.00(+0.00%)
Apr 06, 2020
1.800
1.800
1.800
1.800
4,635
+0.00(+0.00%)
Apr 03, 2020
1.800
1.800
1.800
1.800
4,300
+0.10(+5.88%)
Apr 02, 2020
1.800
1.800
1.700
1.700
4,503
+0.08(+4.94%)
Apr 01, 2020
1.800
1.800
1.530
1.620
7,129
-0.18(-10.00%)
Mar 31, 2020
1.800
1.800
1.800
1.800
140
+0.00(+0.00%)
Mar 30, 2020
1.800
1.800
1.800
1.800
3,116
+0.00(+0.00%)
Mar 27, 2020
1.800
1.800
1.650
1.800
1,000
+0.01(+0.56%)
Mar 26, 2020
1.930
1.930
1.790
1.790
4,937
-0.01(-0.56%)
Mar 25, 2020
1.660
1.815
1.540
1.800
2,648
+0.14(+8.56%)
Mar 24, 2020
1.800
1.800
1.658
1.658
1,153
-0.14(-7.88%)
Mar 23, 2020
1.900
1.900
1.800
1.800
1,557
-0.03(-1.64%)
Mar 20, 2020
1.980
2.105
1.830
1.830
15,600
-0.07(-3.68%)
Mar 19, 2020
1.950
1.980
1.890
1.900
15,843
+0.13(+7.34%)
Mar 18, 2020
1.720
1.862
1.720
1.770
18,515
-0.08(-4.32%)
Mar 17, 2020
1.970
2.000
1.850
1.850
8,040
+0.11(+6.18%)
Mar 16, 2020
1.630
1.760
1.530
1.742
10,348
+0.07(+3.92%)
Mar 13, 2020
1.560
1.881
1.510
1.677
13,300
+0.34(+25.00%)
Mar 12, 2020
2.240
2.240
1.341
1.341
12,145
-0.88(-39.58%)
Mar 11, 2020
2.210
2.220
2.210
2.220
215
+0.03(+1.36%)
Mar 10, 2020
2.370
2.410
2.180
2.190
5,396
-0.27(-10.98%)
Mar 09, 2020
2.600
2.600
2.460
2.460
2,840
+0.07(+2.93%)
Mar 06, 2020
2.210
2.430
2.210
2.390
6,600
+0.07(+3.11%)
Mar 05, 2020
2.270
2.318
2.210
2.318
6,649
-0.07(-3.01%)
Mar 04, 2020
2.369
2.408
2.350
2.390
2,121
+0.05(+2.14%)
Mar 03, 2020
2.340
2.340
2.340
2.340
166
+0.00(+0.00%)
Mar 02, 2020
2.268
2.340
2.268
2.340
1,188
+0.04(+1.74%)
Feb 28, 2020
2.310
2.370
2.250
2.300
4,500
-0.20(-8.00%)
Feb 27, 2020
2.514
2.514
2.500
2.500
3,268
-0.10(-3.75%)
Feb 26, 2020
2.597
2.597
2.597
2.597
147
+0.00(+0.00%)
Feb 25, 2020
2.597
2.597
2.597
2.597
111
+0.02(+0.67%)
Feb 24, 2020
2.580
2.600
2.580
2.580
1,420
-0.01(-0.43%)
Feb 21, 2020
2.580
2.591
2.571
2.591
400
-0.01(-0.34%)
Feb 20, 2020
2.600
2.616
2.600
2.600
3,191
+0.01(+0.39%)
Feb 18, 2020
2.590
2.590
2.590
0
-0.11(-3.94%)
Feb 14, 2020
2.696
2.696
2.696
2.696
100
+0.12(+4.56%)
Feb 13, 2020
2.611
2.611
2.578
2.578
1,058
+0.02(+0.72%)
Feb 12, 2020
2.610
2.610
2.560
2.560
216
-0.09(-3.40%)
Feb 11, 2020
2.650
2.650
2.650
2.650
574
+0.10(+3.92%)
Feb 10, 2020
2.560
2.560
2.550
2.550
229
+0.09(+3.66%)
Feb 07, 2020
2.400
2.460
2.400
2.460
2,400
+0.00(+0.08%)
Feb 06, 2020
2.488
2.500
2.440
2.458
6,148
-0.07(-2.85%)
Feb 05, 2020
2.650
2.650
2.530
2.530
6,897
-0.12(-4.53%)
Feb 04, 2020
2.700
2.700
2.628
2.650
2,911
-0.06(-2.18%)
Feb 03, 2020
2.760
2.760
2.709
2.709
4,064
-0.05(-1.85%)
Jan 31, 2020
2.630
2.760
2.540
2.760
8,300
+0.21(+8.24%)
Jan 30, 2020
2.550
2.550
2.510
2.550
2,280
+0.02(+0.99%)
Jan 29, 2020
2.724
2.724
2.525
2.525
6,563
-0.19(-6.83%)
Jan 28, 2020
2.870
2.900
2.710
2.710
6,659
-0.07(-2.52%)
Jan 27, 2020
2.780
2.890
2.775
2.780
11,929
+0.08(+2.93%)
Jan 24, 2020
2.701
2.701
2.701
2.701
100
+0.06(+2.11%)
Jan 23, 2020
2.560
2.645
2.550
2.645
3,484
+0.04(+1.72%)
Jan 22, 2020
2.690
2.690
2.380
2.600
11,499
-0.18(-6.47%)
Jan 21, 2020
2.730
2.830
2.625
2.780
58,788
+0.22(+8.61%)
Jan 17, 2020
2.600
2.610
2.553
2.560
3,300
-0.09(-3.40%)
Jan 16, 2020
2.650
2.650
2.650
2.650
30
+0.00(+0.00%)
Jan 15, 2020
2.625
2.656
2.590
2.650
6,928
-0.07(-2.57%)
Jan 14, 2020
2.720
2.720
2.720
2.720
125
+0.07(+2.64%)
Jan 13, 2020
2.650
2.650
2.650
2.650
3
+0.00(+0.00%)
Jan 10, 2020
2.513
2.740
2.513
2.650
2,800
+0.06(+2.32%)
Jan 09, 2020
2.577
2.590
2.577
2.590
1,197
+0.01(+0.31%)
Jan 08, 2020
2.588
2.588
2.580
2.582
1,127
+0.01(+0.56%)
Jan 06, 2020
2.568
2.568
2.568
0
-0.02(-0.86%)
Jan 03, 2020
2.490
2.590
2.490
2.590
1,500
+0.00(+0.00%)
Jan 02, 2020
2.610
2.660
2.590
2.590
1,105
-0.08(-2.92%)
Dec 31, 2019
2.490
2.697
2.490
2.668
2,800
+0.01(+0.29%)
Dec 30, 2019
2.670
2.691
2.660
2.660
3,876
-0.07(-2.65%)
Dec 27, 2019
2.670
2.732
2.670
2.732
1,200
+0.01(+0.33%)
Dec 26, 2019
2.724
2.724
2.724
2.724
2
+0.00(+0.00%)
Dec 24, 2019
2.700
2.724
2.679
2.724
300
-0.02(-0.60%)
Dec 23, 2019
2.660
2.740
2.660
2.740
2,435
+0.03(+0.97%)
Dec 20, 2019
2.650
2.714
2.650
2.714
200
+0.04(+1.63%)
Dec 19, 2019
2.663
2.670
2.490
2.670
3,391
-0.01(-0.36%)
Dec 18, 2019
2.590
2.680
2.581
2.680
400
+0.03(+1.13%)
Dec 17, 2019
2.631
2.650
2.624
2.650
547
+0.01(+0.51%)
Dec 16, 2019
2.636
2.636
2.636
2.636
105
+0.01(+0.50%)
Dec 12, 2019
2.623
2.623
2.623
0
+0.03(+1.18%)
Dec 11, 2019
2.670
2.670
2.590
2.593
3,789
-0.10(-3.61%)
Dec 10, 2019
2.710
2.710
2.690
2.690
1,947
-0.02(-0.59%)
Dec 09, 2019
2.703
2.706
2.703
2.706
663
+0.01(+0.29%)
Dec 06, 2019
2.730
2.730
2.650
2.698
1,300
-0.03(-1.23%)
Dec 05, 2019
2.732
2.732
2.732
2.732
108
+0.03(+0.93%)
Dec 04, 2019
2.698
2.706
2.690
2.706
2,182
+0.01(+0.24%)
Dec 03, 2019
2.685
2.730
2.685
2.700
419
+0.01(+0.37%)
Dec 02, 2019
2.650
2.710
2.600
2.690
1,675
+0.02(+0.75%)
Nov 29, 2019
2.670
2.670
2.670
2.670
100
+0.15(+5.95%)
Nov 27, 2019
2.670
2.670
2.460
2.520
2,700
-0.18(-6.50%)
Nov 26, 2019
2.695
2.695
2.695
2.695
122
-0.05(-1.99%)
Nov 25, 2019
2.750
2.750
2.750
2.750
118
+0.00(+0.00%)
Nov 22, 2019
2.750
2.750
2.750
2.750
500
-0.03(-1.08%)
Nov 21, 2019
2.800
2.800
2.774
2.780
2,153
+0.00(+0.00%)
Nov 20, 2019
2.780
2.780
2.780
2.780
580
+0.08(+2.96%)
Nov 19, 2019
2.790
2.800
2.700
2.700
1,103
-0.03(-1.10%)
Nov 18, 2019
2.290
2.730
2.290
2.730
787
-0.06(-2.15%)
Nov 15, 2019
2.790
2.790
2.706
2.790
1,800
+0.05(+1.82%)
Nov 14, 2019
2.740
2.740
2.700
2.740
1,502
+0.02(+0.74%)
Nov 13, 2019
2.620
2.720
2.553
2.720
1,256
-0.10(-3.55%)
Nov 12, 2019
2.820
2.920
2.820
2.820
1,500
+0.08(+2.92%)
Nov 11, 2019
2.600
2.740
2.597
2.740
3,208
+0.13(+4.98%)
Nov 08, 2019
2.700
2.710
2.610
2.610
1,400
-0.23(-8.10%)
Nov 07, 2019
2.860
2.860
2.530
2.840
8,917
-0.03(-1.05%)
Nov 06, 2019
2.770
2.870
2.650
2.870
5,226
+0.11(+4.09%)
Nov 05, 2019
2.814
2.860
2.519
2.757
13,382
-0.07(-2.57%)
Nov 04, 2019
2.740
2.830
2.725
2.830
3,764
+0.11(+4.04%)
Nov 01, 2019
2.600
2.720
2.600
2.720
1,800
+0.04(+1.49%)
Oct 31, 2019
2.540
2.680
2.520
2.680
1,908
+0.13(+5.10%)
Oct 30, 2019
2.500
2.550
2.500
2.550
1,045
+0.00(+0.00%)
Oct 29, 2019
2.500
2.550
2.500
2.550
940
+0.07(+2.82%)
Oct 28, 2019
2.470
2.540
2.380
2.480
5,708
+0.03(+1.22%)
Oct 25, 2019
2.380
2.480
2.340
2.450
2,500
+0.07(+2.94%)
Oct 23, 2019
2.380
2.380
2.380
0
+0.10(+4.39%)
Oct 22, 2019
2.300
2.300
2.280
2.280
354
-0.08(-3.40%)
Oct 21, 2019
2.360
2.360
2.360
2.360
122
+0.00(+0.00%)
Oct 18, 2019
2.340
2.380
2.340
2.360
400
+0.01(+0.22%)
Oct 17, 2019
2.297
2.380
2.290
2.355
2,802
-0.02(-1.05%)
Oct 16, 2019
2.290
2.380
2.220
2.380
6,140
+0.08(+3.48%)
Oct 15, 2019
2.300
2.300
2.220
2.300
12,202
+0.00(+0.00%)
Oct 14, 2019
2.300
2.300
2.300
2.300
16
+0.00(+0.00%)
Oct 11, 2019
2.300
2.300
2.297
2.300
1,400
+0.00(+0.00%)
Oct 10, 2019
2.350
2.353
2.242
2.300
795
-0.05(-2.13%)
Oct 09, 2019
2.350
2.350
2.350
2.350
103
-0.03(-1.26%)
Oct 08, 2019
2.380
2.380
20
+0.00(+0.00%)
Oct 04, 2019
2.380
2.380
2.380
0
+0.13(+5.83%)
Oct 03, 2019
2.260
2.290
2.249
2.249
803
-0.14(-5.99%)
Oct 02, 2019
2.392
2.392
2.392
2.392
16
+0.00(+0.00%)
Oct 01, 2019
2.300
2.392
2.300
2.392
202
-0.02(-0.74%)
Sep 30, 2019
2.410
2.410
2.410
2.410
30
+0.00(+0.00%)
Sep 27, 2019
2.410
2.410
2.410
2.410
100
+0.00(+0.00%)
Sep 26, 2019
2.410
2.410
28
+0.00(+0.00%)
Sep 25, 2019
2.410
2.410
1
+0.00(+0.00%)
Sep 24, 2019
2.470
2.470
2.410
2.410
400
+0.04(+1.48%)
Sep 23, 2019
2.375
2.375
2.375
2.375
1,004
-0.12(-4.63%)
Sep 20, 2019
2.490
2.490
2.490
2.490
100
+0.00(+0.00%)
Sep 19, 2019
2.490
2.490
2.490
2.490
10
+0.00(+0.00%)
Sep 18, 2019
2.372
2.490
2.372
2.490
4,702
+0.08(+3.32%)
Sep 17, 2019
2.337
2.410
2.337
2.410
6,607
+0.11(+4.83%)
Sep 16, 2019
2.299
2.299
2.299
2.299
121
-0.03(-1.44%)
Sep 13, 2019
2.275
2.333
2.275
2.333
200
-0.03(-1.24%)
Sep 12, 2019
2.362
2.362
2.362
2.362
1
+0.00(+0.00%)
Sep 10, 2019
2.362
2.362
2.362
0
-0.06(-2.64%)
Sep 09, 2019
2.426
2.426
2.426
2.426
204
-0.00(-0.17%)
Sep 06, 2019
2.430
2.430
2.430
2.430
100
+0.08(+3.40%)
Sep 05, 2019
2.339
2.350
2.339
2.350
4,190
-0.02(-0.84%)
Sep 04, 2019
2.370
2.370
2.370
2.370
401
-0.02(-0.64%)
Sep 03, 2019
2.400
2.452
2.385
2.385
5,500
-0.17(-6.56%)
Aug 30, 2019
2.359
2.553
2.359
2.553
5,500
+0.10(+4.19%)
Aug 29, 2019
2.450
2.450
2.450
2.450
103
-0.07(-2.78%)
Aug 28, 2019
2.470
2.520
2.400
2.520
2,795
-0.02(-0.79%)
Aug 27, 2019
2.540
2.540
2.540
2.540
681
+0.04(+1.60%)
Aug 26, 2019
2.370
2.505
2.370
2.500
5,305
+0.05(+2.04%)
Aug 23, 2019
2.430
2.450
2.395
2.450
30,500
+0.00(+0.00%)
Aug 22, 2019
2.440
2.450
2.425
2.450
13,100
+0.01(+0.41%)
Aug 21, 2019
2.405
2.440
2.405
2.440
200
+0.02(+0.83%)
Aug 19, 2019
2.420
2.420
2.420
0
-0.13(-5.10%)
Aug 16, 2019
2.480
2.550
2.480
2.550
500
-0.12(-4.53%)
Aug 15, 2019
2.370
2.671
2.370
2.671
6,888
+0.10(+3.93%)
Aug 14, 2019
2.430
2.600
2.350
2.570
4,737
-0.11(-4.10%)
Aug 13, 2019
2.780
2.780
2.240
2.680
2,825
-0.01(-0.37%)
Aug 12, 2019
2.280
2.850
2.280
2.690
2,802
-0.10(-3.58%)
Aug 09, 2019
2.574
2.790
2.574
2.790
1,000
+0.11(+4.10%)
Aug 07, 2019
2.680
2.680
2.680
0
+0.00(+0.00%)
Aug 06, 2019
2.680
2.680
2.680
2.680
25
+0.00(+0.00%)
Aug 02, 2019
2.680
2.680
2.680
0
+0.00(+0.00%)
Aug 01, 2019
2.680
2.680
2.680
2.680
2
+0.00(+0.00%)
Jul 31, 2019
2.670
2.680
2.670
2.680
302
+0.00(+0.00%)
Jul 30, 2019
2.600
2.680
2.600
2.680
400
+0.00(+0.00%)
Jul 29, 2019
2.680
2.680
2.680
2.680
101
-0.02(-0.74%)
Jul 26, 2019
2.620
2.700
2.620
2.700
6,000
+0.07(+2.66%)
Jul 25, 2019
2.680
2.710
2.630
2.630
6,315
-0.06(-2.23%)
Jul 24, 2019
2.700
2.700
2.675
2.690
5,258
+0.00(+0.00%)
Jul 23, 2019
2.650
2.700
2.510
2.690
52,165
+0.05(+1.89%)
Jul 22, 2019
2.690
2.750
2.640
2.640
6,905
-0.07(-2.58%)
Jul 19, 2019
2.430
2.710
2.280
2.710
6,900
+0.01(+0.37%)
Jul 18, 2019
2.470
2.750
2.280
2.700
20,895
-0.05(-1.82%)
Jul 17, 2019
2.690
2.750
2.680
2.750
11,312
+0.00(+0.00%)
Jul 16, 2019
2.780
2.800
2.685
2.750
5,220
+0.01(+0.36%)
Jul 15, 2019
2.820
2.820
2.710
2.740
8,596
-0.08(-2.84%)
Jul 12, 2019
2.670
2.820
2.573
2.820
4,600
+0.21(+8.05%)
Jul 11, 2019
2.580
2.690
2.530
2.610
57,193
-0.01(-0.38%)
Jul 10, 2019
2.607
2.620
2.595
2.620
6,450
+0.00(+0.00%)
Jul 09, 2019
2.460
2.690
2.460
2.620
15,301
+0.18(+7.38%)
Jul 08, 2019
2.370
2.440
2.300
2.440
44,890
+0.04(+1.67%)
Jul 05, 2019
2.400
2.430
2.400
2.400
42,800
+0.00(+0.00%)
Jul 03, 2019
2.250
2.600
2.210
2.400
84,000
+0.11(+4.80%)
Jul 02, 2019
2.290
2.440
2.235
2.290
38,786
+0.04(+1.78%)
Jul 01, 2019
2.270
2.300
2.240
2.250
21,193
+0.01(+0.45%)
Jun 28, 2019
2.230
2.250
2.180
2.240
9,400
-0.01(-0.44%)
Jun 27, 2019
2.230
2.250
2.230
2.250
7,799
+0.00(+0.00%)
Jun 26, 2019
2.250
2.250
2.231
2.250
12,627
+0.00(+0.01%)
Jun 25, 2019
2.070
2.280
2.070
2.250
20,041
+0.19(+9.21%)
Jun 24, 2019
2.000
2.100
2.000
2.060
6,762
+0.05(+2.49%)
Jun 21, 2019
1.910
2.010
1.910
2.010
18,700
+0.11(+5.79%)
Jun 20, 2019
1.910
2.050
1.880
1.900
35,759
+0.00(+0.00%)
Jun 19, 2019
1.860
2.050
1.860
1.900
25,064
+0.05(+2.70%)
Jun 18, 2019
2.040
2.160
1.850
1.850
23,084
-0.26(-12.32%)
Jun 17, 2019
1.870
2.280
1.860
2.110
55,739
+0.10(+4.98%)
Jun 14, 2019
2.060
2.170
2.000
2.010
21,000
-0.12(-5.63%)
Jun 13, 2019
2.140
2.250
2.130
2.130
12,132
-0.03(-1.39%)
Jun 12, 2019
2.090
2.367
2.090
2.160
23,101
+0.01(+0.47%)
Jun 11, 2019
1.970
2.340
1.930
2.150
16,248
+0.04(+1.90%)
Jun 10, 2019
2.460
2.470
2.100
2.110
20,987
-0.39(-15.63%)
Jun 07, 2019
2.460
2.530
2.460
2.501
2,100
+0.04(+1.66%)
Jun 06, 2019
2.510
2.550
2.460
2.460
9,588
-0.07(-2.77%)
Jun 05, 2019
2.500
2.570
2.500
2.530
10,353
+0.02(+0.80%)
Jun 04, 2019
2.510
2.640
2.510
2.510
9,468
-0.07(-2.71%)
Jun 03, 2019
2.450
2.580
2.450
2.580
11,510
+0.04(+1.55%)
May 31, 2019
2.360
2.541
2.360
2.541
9,100
+0.10(+4.12%)
May 30, 2019
2.430
2.560
2.430
2.440
11,486
-0.06(-2.40%)
May 28, 2019
2.500
2.500
2.500
0
+0.00(+0.00%)
May 24, 2019
2.500
2.500
2.500
5
+0.00(+0.00%)
May 23, 2019
2.470
2.500
2.470
2.500
3,724
-0.04(-1.57%)
May 22, 2019
2.410
2.540
2.400
2.540
8,014
+0.12(+4.96%)
May 21, 2019
2.380
2.510
2.380
2.420
8,979
+0.01(+0.41%)
May 20, 2019
2.410
2.530
2.410
2.410
10,005
+0.00(+0.00%)
May 17, 2019
2.450
2.520
2.410
2.410
6,400
-0.10(-3.98%)
May 16, 2019
2.510
2.540
2.510
2.510
6,540
-0.01(-0.40%)
May 15, 2019
2.460
2.620
2.460
2.520
9,244
-0.09(-3.45%)
May 14, 2019
2.680
2.800
2.610
2.610
3,910
-0.18(-6.45%)
May 13, 2019
2.589
2.790
2.589
2.790
2,020
+0.05(+1.82%)
May 10, 2019
2.650
2.740
2.639
2.740
800
+0.14(+5.38%)
May 09, 2019
2.430
2.650
2.430
2.600
11,045
+0.12(+4.84%)
May 08, 2019
2.440
2.510
2.400
2.480
24,032
-0.07(-2.75%)
May 07, 2019
2.410
2.670
2.410
2.550
11,497
+0.06(+2.41%)
May 06, 2019
2.390
2.490
2.390
2.490
7,040
-0.01(-0.40%)
May 03, 2019
2.440
2.500
2.400
2.500
8,400
+0.02(+0.81%)
May 02, 2019
2.450
2.590
2.450
2.480
7,155
-0.05(-1.98%)
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.