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
Energy Fuels Inc
(NY:
UUUU
)
6.710
+0.490 (+7.88%)
Official Closing Price
Updated: 8:00 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
2.410
2.450
2.310
2.350
242,615
-0.04(-1.67%)
Apr 28, 2016
2.390
2.430
2.390
2.390
125,701
+0.00(+0.00%)
Apr 27, 2016
2.370
2.420
2.362
2.390
166,547
+0.01(+0.42%)
Apr 26, 2016
2.390
2.400
2.340
2.380
118,531
+0.01(+0.42%)
Apr 25, 2016
2.380
2.406
2.350
2.370
154,804
+0.00(+0.00%)
Apr 22, 2016
2.350
2.410
2.330
2.370
349,468
+0.05(+2.16%)
Apr 21, 2016
2.390
2.430
2.310
2.320
291,699
-0.04(-1.69%)
Apr 20, 2016
2.380
2.400
2.340
2.360
179,173
-0.01(-0.42%)
Apr 19, 2016
2.360
2.420
2.350
2.370
182,799
+0.03(+1.28%)
Apr 18, 2016
2.270
2.340
2.250
2.340
182,432
+0.04(+1.74%)
Apr 15, 2016
2.270
2.330
2.200
2.300
288,842
+0.02(+0.88%)
Apr 14, 2016
2.420
2.420
2.260
2.280
379,934
-0.10(-4.20%)
Apr 13, 2016
2.350
2.410
2.338
2.380
332,007
+0.03(+1.28%)
Apr 12, 2016
2.260
2.360
2.230
2.350
389,832
+0.11(+4.91%)
Apr 11, 2016
2.200
2.300
2.200
2.240
188,345
+0.05(+2.28%)
Apr 08, 2016
2.150
2.220
2.150
2.190
244,482
+0.09(+4.29%)
Apr 07, 2016
2.120
2.200
2.030
2.100
343,851
-0.03(-1.41%)
Apr 06, 2016
2.130
2.180
2.000
2.130
433,220
+0.02(+0.95%)
Apr 05, 2016
2.200
2.240
2.100
2.110
447,777
-0.09(-4.09%)
Apr 04, 2016
2.260
2.260
2.200
2.200
222,421
-0.09(-3.93%)
Apr 01, 2016
2.200
2.300
2.200
2.290
234,579
+0.08(+3.62%)
Mar 31, 2016
2.300
2.330
2.210
2.210
773,406
-0.08(-3.49%)
Mar 30, 2016
2.310
2.320
2.250
2.290
189,146
-0.01(-0.43%)
Mar 29, 2016
2.200
2.320
2.180
2.300
223,203
+0.09(+4.07%)
Mar 28, 2016
2.250
2.290
2.190
2.210
191,157
-0.04(-1.78%)
Mar 24, 2016
2.210
2.250
2.250
2.250
187,000
+0.03(+1.35%)
Mar 23, 2016
2.350
2.350
2.210
2.220
284,093
-0.15(-6.33%)
Mar 22, 2016
2.360
2.390
2.340
2.370
150,123
+0.00(+0.00%)
Mar 21, 2016
2.450
2.470
2.345
2.370
273,570
-0.07(-2.87%)
Mar 18, 2016
2.390
2.520
2.360
2.440
514,827
+0.05(+2.09%)
Mar 17, 2016
2.340
2.460
2.330
2.390
686,206
+0.05(+2.14%)
Mar 16, 2016
2.310
2.360
2.300
2.340
231,878
+0.04(+1.74%)
Mar 15, 2016
2.370
2.370
2.250
2.300
278,127
-0.09(-3.77%)
Mar 14, 2016
2.350
2.390
2.300
2.390
387,922
+0.07(+3.02%)
Mar 11, 2016
2.350
2.370
2.270
2.320
237,678
-0.02(-0.85%)
Mar 10, 2016
2.360
2.370
2.300
2.340
242,457
+0.01(+0.43%)
Mar 09, 2016
2.420
2.450
2.180
2.330
1,772,968
-0.42(-15.27%)
Mar 08, 2016
2.950
2.980
2.625
2.750
254,268
-0.21(-7.09%)
Mar 07, 2016
2.830
2.980
2.820
2.960
367,835
+0.19(+6.86%)
Mar 04, 2016
2.700
2.850
2.650
2.770
167,740
+0.10(+3.75%)
Mar 03, 2016
2.590
2.690
2.540
2.670
193,675
+0.11(+4.30%)
Mar 02, 2016
2.500
2.590
2.450
2.560
110,855
+0.04(+1.59%)
Mar 01, 2016
2.510
2.590
2.390
2.520
117,580
+0.05(+2.02%)
Feb 29, 2016
2.330
2.540
2.330
2.470
178,251
+0.16(+6.93%)
Feb 26, 2016
2.250
2.330
2.240
2.310
63,853
+0.07(+3.12%)
Feb 25, 2016
2.330
2.330
2.200
2.240
60,827
+0.00(+0.00%)
Feb 24, 2016
2.150
2.270
2.120
2.240
84,801
+0.06(+2.75%)
Feb 23, 2016
2.340
2.360
2.160
2.180
107,724
-0.15(-6.44%)
Feb 22, 2016
2.340
2.420
2.320
2.330
175,193
+0.03(+1.30%)
Feb 19, 2016
2.360
2.360
2.250
2.300
122,350
-0.07(-2.95%)
Feb 18, 2016
2.530
2.530
2.350
2.370
102,552
-0.14(-5.58%)
Feb 17, 2016
2.400
2.590
2.400
2.510
125,187
+0.13(+5.46%)
Feb 16, 2016
2.240
2.470
2.230
2.380
181,319
+0.15(+6.73%)
Feb 12, 2016
2.060
2.230
2.230
2.230
208,700
+0.20(+9.85%)
Feb 11, 2016
2.030
2.080
2.030
2.030
128,594
-0.01(-0.49%)
Feb 10, 2016
2.120
2.160
2.030
2.040
105,068
-0.08(-3.77%)
Feb 09, 2016
2.230
2.230
2.110
2.120
110,003
-0.13(-5.78%)
Feb 08, 2016
2.200
2.260
2.150
2.250
118,137
+0.09(+4.17%)
Feb 05, 2016
2.350
2.410
2.160
2.160
137,774
-0.22(-9.24%)
Feb 04, 2016
2.400
2.490
2.330
2.380
127,065
+0.00(+0.00%)
Feb 03, 2016
2.350
2.400
2.210
2.380
82,838
+0.07(+3.03%)
Feb 02, 2016
2.390
2.420
2.280
2.310
105,691
-0.12(-4.94%)
Feb 01, 2016
2.350
2.480
2.250
2.430
105,253
+0.09(+3.85%)
Jan 29, 2016
2.190
2.370
2.180
2.340
205,560
+0.16(+7.34%)
Jan 28, 2016
2.200
2.220
2.105
2.180
100,010
+0.05(+2.35%)
Jan 27, 2016
2.100
2.210
2.080
2.130
209,018
+0.01(+0.47%)
Jan 26, 2016
2.050
2.155
1.960
2.120
223,328
+0.10(+4.95%)
Jan 25, 2016
2.080
2.210
2.020
2.020
79,155
-0.09(-4.27%)
Jan 22, 2016
2.150
2.230
2.060
2.110
175,293
+0.05(+2.43%)
Jan 21, 2016
2.000
2.180
2.000
2.060
194,431
+0.06(+3.00%)
Jan 20, 2016
1.980
2.040
1.805
2.000
348,864
+0.01(+0.50%)
Jan 19, 2016
1.990
2.035
1.980
1.990
168,851
+0.03(+1.53%)
Jan 15, 2016
2.080
1.960
1.960
1.960
280,600
-0.16(-7.55%)
Jan 14, 2016
2.000
2.160
1.890
2.120
244,843
+0.15(+7.61%)
Jan 13, 2016
2.120
2.260
1.950
1.970
606,203
-0.15(-7.08%)
Jan 12, 2016
2.290
2.340
2.060
2.120
393,838
-0.13(-5.78%)
Jan 11, 2016
2.440
2.480
2.200
2.250
254,345
-0.18(-7.41%)
Jan 08, 2016
2.550
2.570
2.400
2.430
211,353
-0.07(-2.80%)
Jan 07, 2016
2.650
2.650
2.500
2.500
253,959
-0.18(-6.72%)
Jan 06, 2016
2.830
2.830
2.660
2.680
147,577
-0.21(-7.27%)
Jan 05, 2016
2.880
2.910
2.720
2.890
173,056
+0.01(+0.35%)
Jan 04, 2016
2.950
2.950
2.700
2.880
382,476
-0.07(-2.37%)
Dec 31, 2015
2.640
2.950
2.950
2.950
672,600
+0.30(+11.32%)
Dec 30, 2015
2.400
2.700
2.400
2.650
568,409
+0.26(+10.88%)
Dec 29, 2015
2.380
2.540
2.345
2.390
203,734
+0.08(+3.46%)
Dec 28, 2015
2.540
2.550
2.290
2.310
236,639
-0.13(-5.33%)
Dec 24, 2015
2.400
2.440
2.440
2.440
114,500
+0.05(+2.09%)
Dec 23, 2015
2.340
2.700
2.340
2.390
1,525,055
+0.07(+3.02%)
Dec 22, 2015
2.170
2.380
2.170
2.320
363,972
+0.13(+5.94%)
Dec 21, 2015
2.028
2.250
2.020
2.190
299,305
+0.19(+9.50%)
Dec 18, 2015
1.950
2.050
1.950
2.000
278,257
+0.05(+2.56%)
Dec 17, 2015
1.910
2.060
1.910
1.950
282,407
+0.02(+1.04%)
Dec 16, 2015
1.890
1.990
1.880
1.930
259,371
+0.04(+2.12%)
Dec 15, 2015
1.910
1.920
1.860
1.890
157,812
+0.00(+0.00%)
Dec 14, 2015
1.930
1.960
1.850
1.890
266,176
-0.02(-1.05%)
Dec 11, 2015
2.000
2.070
1.900
1.910
143,516
-0.15(-7.28%)
Dec 10, 2015
2.020
2.090
2.020
2.060
157,037
+0.04(+1.98%)
Dec 09, 2015
1.930
2.040
1.910
2.020
173,444
+0.09(+4.66%)
Dec 08, 2015
1.990
1.990
1.910
1.930
129,699
-0.07(-3.50%)
Dec 07, 2015
2.070
2.070
1.980
2.000
144,897
-0.08(-3.85%)
Dec 04, 2015
2.100
2.140
2.050
2.080
151,837
+0.00(+0.00%)
Dec 03, 2015
2.050
2.170
2.050
2.080
167,815
+0.06(+2.97%)
Dec 02, 2015
2.010
2.160
1.980
2.020
249,981
+0.04(+2.02%)
Dec 01, 2015
1.900
2.010
1.865
1.980
207,617
+0.11(+5.88%)
Nov 30, 2015
1.840
1.940
1.840
1.870
269,282
-0.02(-1.06%)
Nov 27, 2015
1.900
1.920
1.880
1.890
122,669
-0.03(-1.56%)
Nov 25, 2015
2.030
1.920
1.920
1.920
259,200
-0.10(-4.95%)
Nov 24, 2015
1.900
2.020
1.900
2.020
205,253
+0.13(+6.88%)
Nov 23, 2015
2.000
2.010
1.890
1.890
463,769
-0.11(-5.50%)
Nov 20, 2015
2.100
2.120
1.980
2.000
565,040
-0.07(-3.38%)
Nov 19, 2015
2.130
2.160
2.010
2.070
477,453
-0.06(-2.82%)
Nov 18, 2015
2.140
2.220
2.080
2.130
282,418
-0.04(-1.84%)
Nov 17, 2015
2.280
2.375
2.160
2.170
198,742
-0.10(-4.41%)
Nov 16, 2015
2.350
2.410
2.270
2.270
163,116
-0.06(-2.58%)
Nov 13, 2015
2.440
2.500
2.310
2.330
209,291
-0.15(-6.05%)
Nov 12, 2015
2.550
2.600
2.470
2.480
119,701
-0.12(-4.62%)
Nov 11, 2015
2.650
2.680
2.510
2.600
150,267
-0.05(-1.89%)
Nov 10, 2015
2.680
2.780
2.650
2.650
201,611
-0.03(-1.12%)
Nov 09, 2015
2.860
2.930
2.650
2.680
143,610
-0.13(-4.63%)
Nov 06, 2015
2.750
2.830
2.675
2.810
93,628
+0.06(+2.18%)
Nov 05, 2015
2.750
2.780
2.670
2.750
111,534
+0.02(+0.73%)
Nov 04, 2015
2.760
2.780
2.680
2.730
83,243
-0.03(-1.09%)
Nov 03, 2015
2.740
2.800
2.720
2.760
154,573
-0.03(-1.08%)
Nov 02, 2015
2.740
2.800
2.680
2.790
176,007
+0.07(+2.57%)
Oct 30, 2015
2.810
2.840
2.690
2.720
169,120
-0.10(-3.55%)
Oct 29, 2015
2.850
2.920
2.810
2.820
69,928
-0.04(-1.40%)
Oct 28, 2015
2.790
2.960
2.780
2.860
99,282
+0.09(+3.25%)
Oct 27, 2015
2.840
2.860
2.760
2.770
126,963
-0.10(-3.48%)
Oct 26, 2015
2.960
2.960
2.850
2.870
201,438
-0.14(-4.65%)
Oct 23, 2015
2.910
3.020
2.860
3.010
114,914
+0.10(+3.44%)
Oct 22, 2015
2.920
2.990
2.850
2.910
123,738
+0.02(+0.69%)
Oct 21, 2015
3.000
3.000
2.860
2.890
154,622
-0.15(-4.93%)
Oct 20, 2015
3.110
3.180
2.980
3.040
258,889
-0.10(-3.18%)
Oct 19, 2015
3.240
3.280
3.096
3.140
130,173
-0.17(-5.14%)
Oct 16, 2015
3.400
3.400
3.210
3.310
82,205
-0.06(-1.78%)
Oct 15, 2015
3.150
3.400
3.150
3.370
212,263
+0.21(+6.65%)
Oct 14, 2015
3.230
3.340
3.150
3.160
166,110
-0.08(-2.47%)
Oct 13, 2015
3.210
3.300
3.094
3.240
200,860
-0.01(-0.31%)
Oct 12, 2015
3.300
3.310
3.080
3.250
83,795
-0.06(-1.81%)
Oct 09, 2015
3.410
3.420
3.280
3.310
112,341
-0.11(-3.22%)
Oct 08, 2015
3.310
3.480
3.190
3.420
215,710
+0.12(+3.64%)
Oct 07, 2015
3.400
3.400
3.253
3.300
222,122
-0.05(-1.49%)
Oct 06, 2015
3.210
3.400
3.160
3.350
215,480
+0.10(+3.08%)
Oct 05, 2015
2.970
3.250
2.970
3.250
185,338
+0.30(+10.17%)
Oct 02, 2015
2.790
2.960
2.770
2.950
139,966
+0.12(+4.24%)
Oct 01, 2015
2.850
2.992
2.790
2.830
130,342
-0.08(-2.75%)
Sep 30, 2015
2.890
2.930
2.760
2.910
253,440
+0.08(+2.83%)
Sep 29, 2015
2.840
2.900
2.790
2.830
108,606
-0.03(-1.05%)
Sep 28, 2015
2.950
2.953
2.810
2.860
140,251
-0.09(-3.05%)
Sep 25, 2015
3.210
3.210
2.950
2.950
217,081
-0.23(-7.23%)
Sep 24, 2015
3.070
3.197
3.020
3.180
211,842
+0.09(+2.91%)
Sep 23, 2015
3.090
3.180
3.050
3.090
170,499
+0.02(+0.65%)
Sep 22, 2015
3.210
3.210
3.060
3.070
198,915
-0.19(-5.83%)
Sep 21, 2015
3.420
3.430
3.210
3.260
117,062
-0.01(-0.31%)
Sep 18, 2015
3.370
3.500
3.250
3.270
168,362
-0.16(-4.66%)
Sep 17, 2015
3.300
3.500
3.240
3.430
157,722
+0.12(+3.63%)
Sep 16, 2015
3.170
3.370
3.160
3.310
138,177
+0.12(+3.76%)
Sep 15, 2015
3.000
3.220
3.000
3.190
119,746
+0.17(+5.63%)
Sep 14, 2015
3.120
3.150
2.900
3.020
225,507
-0.10(-3.21%)
Sep 11, 2015
3.150
3.174
3.070
3.120
74,959
-0.07(-2.19%)
Sep 10, 2015
3.170
3.330
3.111
3.190
82,272
+0.03(+0.95%)
Sep 09, 2015
3.200
3.380
3.130
3.160
123,122
-0.04(-1.25%)
Sep 08, 2015
3.090
3.240
3.020
3.200
97,219
+0.13(+4.23%)
Sep 04, 2015
3.050
3.070
3.070
3.070
185,000
-0.05(-1.60%)
Sep 03, 2015
3.150
3.260
3.040
3.120
111,624
-0.02(-0.64%)
Sep 02, 2015
3.150
3.210
3.020
3.140
128,567
-0.01(-0.32%)
Sep 01, 2015
3.360
3.430
3.120
3.150
255,289
-0.32(-9.22%)
Aug 31, 2015
3.310
3.520
3.180
3.470
219,422
+0.13(+3.89%)
Aug 28, 2015
3.110
3.495
3.110
3.340
277,566
+0.24(+7.74%)
Aug 27, 2015
2.970
3.230
2.887
3.100
301,010
+0.20(+6.90%)
Aug 26, 2015
3.100
3.150
2.800
2.900
534,459
-0.16(-5.23%)
Aug 25, 2015
3.380
3.530
3.035
3.060
310,639
-0.27(-8.11%)
Aug 24, 2015
3.400
3.530
3.210
3.330
194,759
-0.27(-7.50%)
Aug 21, 2015
3.730
3.740
3.730
3.600
219,624
-0.14(-3.74%)
Aug 20, 2015
3.760
3.850
3.710
3.740
131,431
-0.15(-3.86%)
Aug 19, 2015
3.790
3.910
3.680
3.890
176,640
+0.10(+2.64%)
Aug 18, 2015
3.830
3.870
3.750
3.790
159,572
-0.11(-2.82%)
Aug 17, 2015
4.070
4.070
3.840
3.900
118,341
-0.16(-3.94%)
Aug 14, 2015
4.360
4.360
3.952
4.060
257,094
-0.16(-3.79%)
Aug 13, 2015
4.150
4.410
4.120
4.220
225,494
-0.04(-0.94%)
Aug 12, 2015
3.910
4.260
3.910
4.260
209,786
+0.27(+6.77%)
Aug 11, 2015
4.070
4.250
3.870
3.990
193,424
-0.13(-3.16%)
Aug 10, 2015
3.750
4.120
3.750
4.120
299,126
+0.37(+9.87%)
Aug 07, 2015
3.800
3.910
3.740
3.750
91,695
-0.13(-3.35%)
Aug 06, 2015
3.880
3.980
3.800
3.880
122,512
+0.00(+0.00%)
Aug 05, 2015
4.060
4.060
3.810
3.880
159,623
-0.12(-3.00%)
Aug 04, 2015
3.740
4.060
3.665
4.000
309,484
+0.34(+9.29%)
Aug 03, 2015
3.850
3.890
3.630
3.660
246,449
-0.17(-4.44%)
Jul 31, 2015
3.860
4.010
3.800
3.830
246,458
-0.05(-1.29%)
Jul 30, 2015
3.940
4.050
3.860
3.880
149,702
-0.05(-1.27%)
Jul 29, 2015
4.010
4.060
3.900
3.930
187,080
-0.06(-1.50%)
Jul 28, 2015
4.050
4.120
3.940
3.990
187,615
-0.03(-0.75%)
Jul 27, 2015
4.250
4.270
4.020
4.020
207,642
-0.24(-5.63%)
Jul 24, 2015
4.390
4.440
4.145
4.260
191,230
-0.16(-3.62%)
Jul 23, 2015
4.440
4.670
4.230
4.420
267,565
-0.01(-0.23%)
Jul 22, 2015
4.080
4.440
3.990
4.430
180,607
+0.36(+8.85%)
Jul 21, 2015
4.290
4.320
4.000
4.070
152,697
-0.26(-6.00%)
Jul 20, 2015
4.400
4.450
4.220
4.330
151,630
-0.10(-2.26%)
Jul 17, 2015
4.420
4.500
4.230
4.430
197,027
+0.03(+0.68%)
Jul 16, 2015
4.170
4.710
4.170
4.400
389,656
+0.26(+6.28%)
Jul 15, 2015
4.360
4.420
4.060
4.140
217,606
-0.15(-3.50%)
Jul 14, 2015
4.010
4.330
4.000
4.290
121,517
+0.22(+5.41%)
Jul 13, 2015
4.040
4.070
3.950
4.070
58,063
+0.08(+2.01%)
Jul 10, 2015
3.990
4.100
3.870
3.990
178,524
+0.15(+3.91%)
Jul 09, 2015
4.050
4.150
3.840
3.840
160,794
-0.14(-3.52%)
Jul 08, 2015
4.090
4.130
3.850
3.980
200,844
-0.16(-3.86%)
Jul 07, 2015
4.220
4.220
4.000
4.140
224,647
-0.10(-2.36%)
Jul 06, 2015
4.220
4.380
4.010
4.240
459,404
+0.01(+0.24%)
Jul 02, 2015
4.350
4.230
4.230
4.230
194,000
-0.10(-2.31%)
Jul 01, 2015
4.500
4.500
4.150
4.330
215,105
-0.12(-2.70%)
Jun 30, 2015
4.740
4.740
4.420
4.450
168,591
-0.26(-5.52%)
Jun 29, 2015
5.160
5.200
4.700
4.710
271,432
-0.52(-9.94%)
Jun 26, 2015
4.950
5.350
4.885
5.230
3,117,590
+0.23(+4.60%)
Jun 25, 2015
5.000
5.000
4.810
5.000
227,741
+0.08(+1.63%)
Jun 24, 2015
4.960
5.010
4.780
4.920
198,069
-0.07(-1.40%)
Jun 23, 2015
5.000
5.030
4.657
4.990
310,681
-0.13(-2.54%)
Jun 22, 2015
4.740
5.230
4.740
5.120
275,780
+0.46(+9.87%)
Jun 19, 2015
4.230
4.710
4.120
4.660
83,183
+0.50(+12.02%)
Jun 18, 2015
4.470
4.520
4.150
4.160
161,261
-0.24(-5.45%)
Jun 17, 2015
4.430
4.480
4.320
4.400
23,624
-0.09(-2.00%)
Jun 16, 2015
4.490
4.490
4.410
4.490
21,646
-0.03(-0.66%)
Jun 15, 2015
4.530
4.590
4.500
4.520
10,225
-0.05(-1.09%)
Jun 12, 2015
4.540
4.626
4.520
4.570
7,729
+0.00(+0.00%)
Jun 11, 2015
4.650
4.700
4.560
4.570
14,686
-0.05(-1.02%)
Jun 10, 2015
4.580
4.630
4.490
4.617
22,874
+0.07(+1.48%)
Jun 09, 2015
4.520
4.610
4.500
4.550
15,902
-0.01(-0.22%)
Jun 08, 2015
4.570
4.612
4.480
4.560
18,021
-0.05(-1.08%)
Jun 05, 2015
4.710
4.710
4.540
4.610
12,902
-0.09(-1.91%)
Jun 04, 2015
4.720
4.790
4.660
4.700
39,301
-0.05(-0.98%)
Jun 03, 2015
4.560
4.780
4.496
4.747
33,592
+0.21(+4.55%)
Jun 02, 2015
4.400
4.590
4.400
4.540
13,947
+0.10(+2.25%)
Jun 01, 2015
4.500
4.510
4.410
4.440
18,598
-0.06(-1.34%)
May 29, 2015
4.474
4.510
4.440
4.500
19,072
+0.02(+0.45%)
May 28, 2015
4.500
4.540
4.440
4.480
13,698
-0.02(-0.44%)
May 27, 2015
4.450
4.520
4.450
4.500
16,219
-0.01(-0.22%)
May 26, 2015
4.560
4.560
4.400
4.510
16,717
-0.11(-2.30%)
May 22, 2015
4.480
4.616
4.616
4.616
13,300
+0.08(+1.68%)
May 21, 2015
4.740
4.740
4.460
4.540
23,403
-0.15(-3.20%)
May 20, 2015
4.740
4.740
4.530
4.690
25,278
-0.05(-1.05%)
May 19, 2015
4.780
4.830
4.700
4.740
30,523
-0.22(-4.44%)
May 18, 2015
4.900
5.010
4.900
4.960
9,807
+0.07(+1.43%)
May 15, 2015
5.150
5.150
4.800
4.890
31,776
-0.22(-4.31%)
May 14, 2015
5.040
5.140
5.031
5.110
19,319
+0.11(+2.20%)
May 13, 2015
4.800
5.040
4.800
5.000
25,179
+0.17(+3.41%)
May 12, 2015
4.750
4.920
4.740
4.835
19,752
+0.10(+2.22%)
May 11, 2015
4.800
4.800
4.700
4.730
12,289
-0.01(-0.21%)
May 08, 2015
4.740
4.880
4.710
4.740
13,222
+0.00(+0.00%)
May 07, 2015
4.840
4.840
4.700
4.740
17,704
-0.06(-1.25%)
May 06, 2015
4.941
4.941
4.760
4.800
41,372
-0.15(-3.04%)
May 05, 2015
4.960
5.010
4.940
4.951
26,687
-0.04(-0.79%)
May 04, 2015
4.960
5.020
4.880
4.990
14,933
+0.03(+0.60%)
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.