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
HudBay Minerals
(NY:
HBM
)
10.27
+0.61 (+6.31%)
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 29, 2016
4.653
5.117
4.527
4.817
680,055
+0.44(+9.93%)
Apr 28, 2016
4.517
4.836
4.362
4.382
596,787
-0.07(-1.52%)
Apr 27, 2016
4.324
4.459
4.237
4.450
300,903
+0.16(+3.84%)
Apr 26, 2016
4.237
4.362
4.111
4.285
512,967
+0.14(+3.26%)
Apr 25, 2016
4.227
4.246
3.976
4.150
411,873
-0.02(-0.46%)
Apr 22, 2016
3.966
4.266
3.937
4.169
552,488
+0.29(+7.48%)
Apr 21, 2016
4.372
4.411
3.850
3.879
718,935
-0.31(-7.39%)
Apr 20, 2016
4.063
4.469
4.034
4.188
581,194
+0.10(+2.36%)
Apr 19, 2016
3.627
4.111
3.627
4.092
409,868
+0.56(+15.89%)
Apr 18, 2016
3.173
3.579
3.163
3.531
387,212
+0.32(+9.94%)
Apr 15, 2016
3.153
3.231
3.057
3.211
228,243
+0.01(+0.30%)
Apr 14, 2016
3.453
3.502
3.192
3.202
232,631
-0.22(-6.50%)
Apr 13, 2016
3.386
3.613
3.386
3.424
264,096
+0.10(+2.91%)
Apr 12, 2016
3.115
3.347
3.086
3.327
240,240
+0.25(+8.18%)
Apr 11, 2016
3.086
3.115
3.057
3.076
158,492
+0.08(+2.58%)
Apr 08, 2016
2.999
3.076
2.970
2.999
124,903
+0.11(+3.68%)
Apr 07, 2016
3.192
3.202
2.781
2.892
289,423
-0.38(-11.54%)
Apr 06, 2016
3.250
3.279
3.124
3.269
147,927
+0.09(+2.74%)
Apr 05, 2016
3.240
3.250
3.105
3.182
96,711
-0.09(-2.66%)
Apr 04, 2016
3.473
3.540
3.221
3.269
91,890
-0.23(-6.63%)
Apr 01, 2016
3.424
3.502
3.347
3.502
113,445
-0.06(-1.63%)
Mar 31, 2016
3.618
3.734
3.511
3.560
124,275
-0.08(-2.13%)
Mar 30, 2016
3.608
3.763
3.453
3.637
267,281
+0.06(+1.62%)
Mar 29, 2016
3.560
3.637
3.415
3.579
149,088
-0.08(-2.12%)
Mar 28, 2016
3.618
3.656
3.511
3.656
143,991
+0.04(+1.07%)
Mar 24, 2016
3.540
3.618
3.618
3.618
141,839
-0.12(-3.11%)
Mar 23, 2016
3.956
4.005
3.637
3.734
203,925
-0.35(-8.53%)
Mar 22, 2016
3.908
4.082
3.889
4.082
132,157
+0.15(+3.69%)
Mar 21, 2016
3.956
4.063
3.859
3.937
117,247
-0.01(-0.25%)
Mar 18, 2016
3.976
4.092
3.830
3.947
189,912
+0.01(+0.25%)
Mar 17, 2016
3.724
4.005
3.656
3.937
365,086
+0.46(+13.37%)
Mar 16, 2016
3.240
3.558
3.134
3.473
257,931
+0.24(+7.49%)
Mar 15, 2016
3.521
3.521
3.192
3.231
206,537
-0.36(-9.97%)
Mar 14, 2016
3.695
3.714
3.531
3.589
134,200
-0.11(-2.88%)
Mar 11, 2016
3.879
3.918
3.695
3.695
131,915
-0.05(-1.29%)
Mar 10, 2016
3.753
3.947
3.685
3.743
227,300
-0.04(-1.02%)
Mar 09, 2016
3.579
3.811
3.434
3.782
169,318
+0.25(+7.12%)
Mar 08, 2016
3.531
3.656
3.299
3.531
331,405
-0.26(-6.87%)
Mar 07, 2016
4.042
4.138
3.666
3.791
392,057
-0.21(-5.30%)
Mar 04, 2016
3.907
4.273
3.791
4.003
734,374
+0.30(+8.07%)
Mar 03, 2016
3.328
3.733
3.328
3.704
344,937
+0.41(+12.61%)
Mar 02, 2016
3.010
3.306
2.990
3.289
600,824
+0.37(+12.54%)
Mar 01, 2016
2.884
2.952
2.749
2.923
399,569
+0.10(+3.41%)
Feb 29, 2016
2.778
2.855
2.682
2.826
217,466
+0.13(+4.64%)
Feb 26, 2016
2.807
2.894
2.699
2.701
254,432
+0.11(+4.09%)
Feb 25, 2016
2.441
2.672
2.412
2.595
261,283
+0.09(+3.46%)
Feb 24, 2016
2.305
2.547
2.190
2.508
164,102
+0.11(+4.42%)
Feb 23, 2016
2.624
2.682
2.363
2.402
166,249
-0.22(-8.46%)
Feb 22, 2016
2.547
2.778
2.547
2.624
281,719
+0.19(+7.94%)
Feb 19, 2016
2.334
2.450
2.228
2.431
129,255
+0.09(+3.70%)
Feb 18, 2016
2.508
2.508
2.248
2.344
265,690
-0.13(-5.08%)
Feb 17, 2016
2.170
2.508
2.170
2.469
277,917
+0.39(+18.52%)
Feb 16, 2016
1.978
2.113
1.910
2.084
169,096
+0.20(+10.77%)
Feb 12, 2016
1.804
1.881
1.881
1.881
190,743
+0.19(+11.43%)
Feb 11, 2016
1.669
1.756
1.650
1.688
198,319
-0.04(-2.23%)
Feb 10, 2016
1.823
1.929
1.727
1.727
140,582
+0.01(+0.56%)
Feb 09, 2016
1.842
1.881
1.707
1.717
172,843
-0.21(-11.00%)
Feb 08, 2016
2.084
2.103
1.920
1.929
257,205
-0.18(-8.68%)
Feb 05, 2016
2.084
2.142
2.016
2.113
236,068
-0.06(-2.67%)
Feb 04, 2016
2.016
2.228
2.016
2.170
403,771
+0.22(+11.39%)
Feb 03, 2016
1.775
1.968
1.765
1.949
197,055
+0.21(+12.22%)
Feb 02, 2016
1.823
1.823
1.664
1.736
233,885
-0.14(-7.69%)
Feb 01, 2016
1.881
1.958
1.775
1.881
257,572
+0.00(+0.00%)
Jan 29, 2016
1.650
1.900
1.650
1.881
430,945
+0.25(+15.38%)
Jan 28, 2016
1.688
1.688
1.572
1.630
134,423
+0.01(+0.59%)
Jan 27, 2016
1.621
1.650
1.545
1.621
266,219
+0.01(+0.60%)
Jan 26, 2016
1.650
1.659
1.548
1.611
247,663
+0.02(+1.21%)
Jan 25, 2016
1.775
1.818
1.572
1.592
156,441
-0.19(-10.81%)
Jan 22, 2016
1.871
1.978
1.717
1.785
218,128
+0.06(+3.35%)
Jan 21, 2016
1.669
1.968
1.669
1.727
161,737
-0.07(-3.76%)
Jan 20, 2016
1.881
1.881
1.505
1.794
303,619
-0.10(-5.10%)
Jan 19, 2016
2.093
2.161
1.823
1.891
229,005
-0.07(-3.45%)
Jan 15, 2016
1.929
1.958
1.958
1.958
276,267
-0.08(-3.79%)
Jan 14, 2016
2.190
2.190
1.987
2.035
265,514
-0.34(-14.23%)
Jan 13, 2016
2.576
2.653
2.334
2.373
92,676
-0.14(-5.75%)
Jan 12, 2016
2.778
2.778
2.489
2.518
194,204
-0.27(-9.69%)
Jan 11, 2016
3.048
3.068
2.778
2.788
102,497
-0.27(-8.83%)
Jan 08, 2016
3.270
3.270
3.058
3.058
92,281
-0.15(-4.80%)
Jan 07, 2016
3.531
3.531
3.183
3.212
175,631
-0.44(-12.14%)
Jan 06, 2016
3.801
3.801
3.608
3.656
82,987
-0.18(-4.77%)
Jan 05, 2016
3.772
3.926
3.762
3.839
138,200
+0.07(+1.79%)
Jan 04, 2016
3.588
3.772
3.502
3.772
55,199
+0.09(+2.36%)
Dec 31, 2015
3.743
3.685
3.685
3.685
100,244
-0.07(-1.80%)
Dec 30, 2015
3.781
3.820
3.714
3.752
27,614
-0.06(-1.52%)
Dec 29, 2015
3.945
4.003
3.752
3.810
109,584
-0.04(-1.00%)
Dec 28, 2015
3.916
3.916
3.782
3.849
76,753
-0.14(-3.39%)
Dec 24, 2015
3.974
3.984
3.984
3.984
83,242
+0.02(+0.49%)
Dec 23, 2015
3.685
4.023
3.685
3.965
153,950
+0.38(+10.48%)
Dec 22, 2015
3.482
3.646
3.463
3.588
75,930
+0.10(+2.76%)
Dec 21, 2015
3.367
3.540
3.299
3.492
66,936
+0.16(+4.93%)
Dec 18, 2015
3.280
3.511
3.280
3.328
85,109
+0.09(+2.68%)
Dec 17, 2015
3.232
3.270
3.106
3.241
125,913
-0.18(-5.35%)
Dec 16, 2015
3.232
3.453
3.222
3.424
260,866
+0.24(+7.58%)
Dec 15, 2015
3.347
3.415
3.174
3.183
67,785
-0.10(-2.94%)
Dec 14, 2015
3.675
3.695
3.256
3.280
150,566
-0.41(-10.99%)
Dec 11, 2015
3.714
3.810
3.656
3.685
78,369
-0.13(-3.29%)
Dec 10, 2015
3.849
3.965
3.743
3.810
88,522
-0.05(-1.25%)
Dec 09, 2015
3.801
3.936
3.704
3.859
108,178
+0.15(+4.17%)
Dec 08, 2015
3.801
3.801
3.588
3.704
130,872
-0.16(-4.24%)
Dec 07, 2015
4.341
4.370
3.781
3.868
112,455
-0.55(-12.45%)
Dec 04, 2015
4.399
4.486
4.302
4.418
117,651
+0.01(+0.22%)
Dec 03, 2015
4.302
4.457
4.254
4.408
73,675
+0.15(+3.63%)
Dec 02, 2015
4.379
4.389
4.215
4.254
91,977
-0.14(-3.29%)
Dec 01, 2015
4.322
4.486
4.322
4.399
68,034
+0.11(+2.47%)
Nov 30, 2015
4.167
4.331
4.167
4.293
31,975
+0.14(+3.49%)
Nov 27, 2015
4.196
4.196
4.080
4.148
20,377
+0.01(+0.23%)
Nov 25, 2015
4.100
4.138
4.138
4.138
90,395
+0.01(+0.23%)
Nov 24, 2015
4.042
4.158
4.042
4.129
76,504
+0.14(+3.38%)
Nov 23, 2015
4.003
4.061
3.945
3.994
79,730
-0.12(-2.82%)
Nov 20, 2015
4.023
4.196
4.013
4.109
63,821
+0.11(+2.65%)
Nov 19, 2015
4.003
4.052
3.907
4.003
96,541
+0.01(+0.24%)
Nov 18, 2015
3.907
4.071
3.878
3.994
97,032
+0.13(+3.24%)
Nov 17, 2015
3.762
3.888
3.685
3.868
101,874
+0.10(+2.56%)
Nov 16, 2015
3.820
3.907
3.695
3.772
90,114
-0.03(-0.76%)
Nov 13, 2015
3.907
3.965
3.762
3.801
70,738
-0.10(-2.48%)
Nov 12, 2015
3.965
4.013
3.752
3.897
165,976
-0.16(-4.04%)
Nov 11, 2015
4.389
4.459
4.032
4.061
188,994
-0.37(-8.28%)
Nov 10, 2015
4.958
4.958
4.418
4.428
198,426
-0.57(-11.39%)
Nov 09, 2015
5.064
5.132
4.886
4.997
133,315
-0.08(-1.52%)
Nov 06, 2015
4.727
5.074
4.669
5.074
160,160
+0.36(+7.57%)
Nov 05, 2015
4.823
4.823
4.669
4.717
169,919
-0.14(-2.78%)
Nov 04, 2015
4.997
5.170
4.818
4.852
129,327
-0.14(-2.90%)
Nov 03, 2015
5.045
5.161
4.929
4.997
210,755
-0.10(-1.89%)
Nov 02, 2015
4.968
5.199
4.871
5.093
149,332
+0.07(+1.34%)
Oct 30, 2015
4.833
5.122
4.814
5.026
79,688
+0.18(+3.79%)
Oct 29, 2015
4.920
5.007
4.814
4.843
183,729
-0.14(-2.81%)
Oct 28, 2015
4.833
5.180
4.736
4.982
134,354
+0.16(+3.30%)
Oct 27, 2015
4.881
4.900
4.732
4.823
129,139
-0.12(-2.34%)
Oct 26, 2015
5.007
5.035
4.823
4.939
198,604
-0.09(-1.73%)
Oct 23, 2015
4.920
5.074
4.794
5.026
152,300
+0.14(+2.76%)
Oct 22, 2015
4.688
4.929
4.592
4.891
93,269
+0.32(+6.96%)
Oct 21, 2015
4.707
4.707
4.466
4.572
122,518
-0.14(-3.07%)
Oct 20, 2015
4.630
4.833
4.582
4.717
158,941
+0.01(+0.20%)
Oct 19, 2015
4.968
4.968
4.534
4.707
112,432
-0.32(-6.33%)
Oct 16, 2015
5.306
5.306
4.987
5.026
140,726
-0.30(-5.62%)
Oct 15, 2015
5.286
5.537
5.248
5.325
139,657
+0.01(+0.18%)
Oct 14, 2015
5.209
5.412
5.199
5.315
161,138
+0.12(+2.23%)
Oct 13, 2015
4.997
5.277
4.900
5.199
184,506
+0.14(+2.67%)
Oct 12, 2015
5.392
5.441
4.958
5.064
81,472
-0.33(-6.08%)
Oct 09, 2015
5.720
5.807
5.373
5.392
266,013
+0.27(+5.27%)
Oct 08, 2015
5.007
5.209
4.775
5.122
204,875
-0.04(-0.75%)
Oct 07, 2015
4.775
5.208
4.775
5.161
271,589
+0.50(+10.77%)
Oct 06, 2015
4.312
4.669
4.264
4.659
81,036
+0.39(+9.03%)
Oct 05, 2015
3.984
4.399
3.965
4.273
256,222
+0.40(+10.20%)
Oct 02, 2015
3.637
3.907
3.579
3.878
70,686
+0.31(+8.65%)
Oct 01, 2015
3.685
3.791
3.569
3.569
120,864
+0.02(+0.54%)
Sep 30, 2015
3.598
3.762
3.511
3.550
240,090
+0.03(+0.82%)
Sep 29, 2015
3.598
3.646
3.478
3.521
105,100
-0.04(-1.08%)
Sep 28, 2015
3.733
3.791
3.560
3.560
148,534
-0.52(-12.77%)
Sep 25, 2015
4.042
4.105
3.945
4.080
131,932
+0.06(+1.44%)
Sep 24, 2015
3.936
4.032
3.801
4.023
228,499
+0.04(+0.97%)
Sep 23, 2015
4.235
4.235
3.955
3.984
103,228
-0.21(-5.06%)
Sep 22, 2015
4.351
4.351
4.042
4.196
129,164
-0.25(-5.64%)
Sep 21, 2015
4.698
4.698
4.437
4.447
108,989
-0.26(-5.53%)
Sep 18, 2015
4.968
4.978
4.650
4.707
82,136
-0.32(-6.33%)
Sep 17, 2015
4.900
5.219
4.814
5.026
155,716
+0.14(+2.76%)
Sep 16, 2015
4.833
5.093
4.833
4.891
75,979
+0.07(+1.40%)
Sep 15, 2015
4.582
4.833
4.553
4.823
76,424
+0.23(+5.04%)
Sep 14, 2015
4.621
4.635
4.466
4.592
86,618
-0.08(-1.65%)
Sep 11, 2015
4.707
4.727
4.515
4.669
113,531
-0.11(-2.22%)
Sep 10, 2015
4.592
4.794
4.505
4.775
76,795
+0.24(+5.32%)
Sep 09, 2015
4.765
4.871
4.505
4.534
136,520
-0.11(-2.34%)
Sep 08, 2015
4.479
4.815
4.460
4.642
107,277
+0.37(+8.78%)
Sep 04, 2015
4.373
4.268
4.268
4.268
72,932
-0.18(-4.10%)
Sep 03, 2015
4.498
4.883
4.431
4.450
129,532
+0.01(+0.22%)
Sep 02, 2015
4.671
4.671
4.402
4.441
118,864
-0.12(-2.53%)
Sep 01, 2015
4.614
4.700
4.510
4.556
160,702
-0.26(-5.39%)
Aug 31, 2015
4.854
4.931
4.575
4.815
87,208
-0.14(-2.91%)
Aug 28, 2015
4.806
4.979
4.714
4.960
96,301
+0.17(+3.61%)
Aug 27, 2015
4.248
4.850
4.248
4.787
135,031
+0.64(+15.55%)
Aug 26, 2015
4.469
4.469
4.085
4.143
99,630
-0.25(-5.69%)
Aug 25, 2015
4.556
4.604
4.344
4.393
113,597
+0.03(+0.66%)
Aug 24, 2015
4.393
4.671
4.316
4.364
165,722
-0.39(-8.28%)
Aug 21, 2015
4.912
4.950
4.700
4.758
130,978
-0.15(-3.13%)
Aug 20, 2015
4.902
5.065
4.892
4.912
144,253
+0.02(+0.39%)
Aug 19, 2015
4.979
4.979
4.815
4.892
176,132
-0.13(-2.68%)
Aug 18, 2015
5.161
5.450
4.815
5.027
171,090
-0.21(-4.04%)
Aug 17, 2015
5.190
5.258
5.152
5.238
160,724
-0.01(-0.18%)
Aug 14, 2015
5.363
5.431
5.183
5.248
87,230
-0.12(-2.33%)
Aug 13, 2015
5.729
5.729
5.354
5.373
110,502
-0.37(-6.37%)
Aug 12, 2015
5.738
5.796
5.594
5.738
232,535
-0.01(-0.17%)
Aug 11, 2015
5.978
6.017
5.652
5.748
150,405
-0.48(-7.72%)
Aug 10, 2015
5.892
6.248
5.760
6.228
103,531
+0.40(+6.93%)
Aug 07, 2015
5.930
6.065
5.786
5.825
94,618
-0.15(-2.57%)
Aug 06, 2015
5.892
6.055
5.748
5.978
74,274
+0.17(+2.98%)
Aug 05, 2015
6.046
6.171
5.748
5.805
79,580
-0.12(-2.11%)
Aug 04, 2015
6.065
6.142
5.873
5.930
78,585
-0.10(-1.59%)
Aug 03, 2015
6.123
6.171
5.978
6.026
13,071
-0.16(-2.64%)
Jul 31, 2015
6.017
6.199
5.930
6.190
125,814
+0.39(+6.80%)
Jul 30, 2015
6.392
6.411
5.594
5.796
239,669
-0.50(-7.94%)
Jul 29, 2015
6.219
6.382
6.055
6.296
73,285
+0.14(+2.34%)
Jul 28, 2015
6.180
6.334
6.055
6.151
109,719
+0.04(+0.63%)
Jul 27, 2015
6.219
6.372
6.075
6.113
77,721
-0.22(-3.49%)
Jul 24, 2015
6.094
6.353
6.046
6.334
75,586
+0.20(+3.29%)
Jul 23, 2015
6.459
6.507
6.094
6.132
132,227
-0.28(-4.35%)
Jul 22, 2015
6.555
6.555
6.190
6.411
112,600
-0.24(-3.61%)
Jul 21, 2015
6.709
6.959
6.565
6.651
144,628
-0.09(-1.28%)
Jul 20, 2015
6.776
6.834
6.622
6.738
81,432
-0.15(-2.23%)
Jul 17, 2015
7.132
7.132
6.815
6.892
47,005
-0.26(-3.63%)
Jul 16, 2015
7.238
7.305
7.132
7.151
34,897
-0.12(-1.59%)
Jul 15, 2015
7.689
7.718
7.122
7.266
72,603
-0.36(-4.67%)
Jul 14, 2015
7.420
7.742
7.305
7.622
152,198
+0.19(+2.59%)
Jul 13, 2015
7.314
7.478
7.103
7.430
81,209
+0.19(+2.66%)
Jul 10, 2015
7.449
7.487
7.161
7.238
115,631
-0.13(-1.83%)
Jul 09, 2015
7.334
7.507
7.295
7.372
74,908
+0.21(+2.95%)
Jul 08, 2015
7.314
7.487
7.065
7.161
162,676
-0.22(-2.99%)
Jul 07, 2015
7.622
7.622
7.093
7.382
177,628
-0.36(-4.60%)
Jul 06, 2015
7.699
7.824
7.564
7.737
62,937
-0.13(-1.71%)
Jul 02, 2015
8.083
7.872
7.872
7.872
64,505
-0.27(-3.31%)
Jul 01, 2015
8.006
8.141
7.882
8.141
80,504
+0.13(+1.68%)
Jun 30, 2015
8.218
8.266
7.930
8.006
55,811
-0.16(-2.00%)
Jun 29, 2015
8.141
8.256
8.045
8.170
187,004
-0.16(-1.96%)
Jun 26, 2015
8.304
8.391
8.141
8.333
160,003
+0.02(+0.23%)
Jun 25, 2015
8.641
8.679
8.304
8.314
112,797
-0.33(-3.78%)
Jun 24, 2015
8.631
8.814
8.554
8.641
30,178
+0.01(+0.11%)
Jun 23, 2015
8.439
8.679
8.410
8.631
41,662
+0.21(+2.51%)
Jun 22, 2015
8.670
8.670
8.314
8.420
36,362
-0.18(-2.12%)
Jun 19, 2015
8.872
8.929
8.554
8.602
119,988
-0.36(-3.97%)
Jun 18, 2015
9.045
9.189
8.910
8.958
70,544
-0.02(-0.21%)
Jun 17, 2015
8.968
9.006
8.756
8.977
68,578
-0.02(-0.21%)
Jun 16, 2015
8.891
9.102
8.862
8.996
55,877
+0.12(+1.30%)
Jun 15, 2015
8.881
9.150
8.833
8.881
73,063
-0.12(-1.39%)
Jun 12, 2015
8.910
9.141
8.910
9.006
54,281
+0.04(+0.43%)
Jun 11, 2015
9.285
9.294
8.891
8.968
53,432
-0.35(-3.71%)
Jun 10, 2015
9.198
9.477
9.150
9.314
69,865
+0.33(+3.64%)
Jun 09, 2015
9.073
9.218
8.987
8.987
140,189
-0.12(-1.37%)
Jun 08, 2015
9.045
9.323
8.867
9.112
164,109
+0.01(+0.11%)
Jun 05, 2015
8.833
9.218
8.814
9.102
47,821
+0.13(+1.50%)
Jun 04, 2015
9.025
9.093
8.910
8.968
160,165
-0.09(-0.96%)
Jun 03, 2015
9.333
9.496
9.006
9.054
131,762
-0.01(-0.11%)
Jun 02, 2015
8.698
9.381
8.698
9.064
128,105
+0.40(+4.66%)
Jun 01, 2015
8.612
8.766
8.525
8.660
67,818
+0.06(+0.67%)
May 29, 2015
8.737
8.756
8.468
8.602
60,955
-0.14(-1.65%)
May 28, 2015
8.602
8.775
8.477
8.747
28,359
+0.09(+1.00%)
May 27, 2015
8.631
8.843
8.631
8.660
37,579
+0.04(+0.45%)
May 26, 2015
8.804
8.804
8.564
8.622
69,155
-0.29(-3.24%)
May 22, 2015
8.872
8.910
8.910
8.910
51,500
+0.01(+0.11%)
May 21, 2015
9.083
9.121
8.785
8.900
68,132
-0.15(-1.70%)
May 20, 2015
9.198
9.410
8.968
9.054
65,970
-0.17(-1.88%)
May 19, 2015
9.362
9.477
9.150
9.227
72,704
-0.28(-2.93%)
May 18, 2015
9.583
9.621
9.467
9.506
35,175
-0.15(-1.59%)
May 15, 2015
9.515
9.688
9.429
9.660
72,348
+0.12(+1.21%)
May 14, 2015
9.429
9.688
9.429
9.544
58,956
+0.17(+1.85%)
May 13, 2015
9.544
9.658
9.333
9.371
104,650
-0.17(-1.81%)
May 12, 2015
9.371
9.727
9.342
9.544
88,811
+0.13(+1.43%)
May 11, 2015
9.410
9.833
9.294
9.410
130,620
-0.22(-2.30%)
May 08, 2015
9.583
9.890
9.564
9.631
145,010
+0.27(+2.87%)
May 07, 2015
9.391
9.391
8.920
9.362
111,260
-0.12(-1.32%)
May 06, 2015
9.429
9.535
9.256
9.487
190,925
-0.03(-0.30%)
May 05, 2015
9.756
9.813
9.496
9.515
106,531
-0.27(-2.75%)
May 04, 2015
9.948
9.948
9.650
9.785
117,436
-0.10(-0.97%)
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.