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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
29.28
+0.84 (+2.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2015
8.824
8.824
8.705
8.751
842,783
-0.06(-0.71%)
Jan 29, 2015
8.832
8.837
8.759
8.813
1,058,021
-0.01(-0.07%)
Jan 28, 2015
8.872
8.884
8.780
8.820
1,134,434
-0.03(-0.28%)
Jan 27, 2015
8.840
8.903
8.807
8.845
527,718
-0.03(-0.33%)
Jan 26, 2015
8.982
8.982
8.857
8.874
641,758
-0.11(-1.18%)
Jan 23, 2015
9.022
9.068
8.957
8.980
543,997
-0.04(-0.46%)
Jan 22, 2015
8.820
9.080
8.782
9.022
659,168
+0.22(+2.51%)
Jan 21, 2015
8.805
8.875
8.738
8.801
667,396
+0.03(+0.31%)
Jan 20, 2015
8.953
9.011
8.759
8.774
828,096
-0.18(-2.03%)
Jan 16, 2015
8.868
8.955
8.955
8.955
788,298
+0.04(+0.42%)
Jan 15, 2015
9.089
9.089
8.826
8.918
461,082
-0.12(-1.32%)
Jan 14, 2015
8.934
9.082
8.870
9.037
833,466
+0.02(+0.19%)
Jan 13, 2015
9.011
9.087
8.943
9.020
459,624
+0.04(+0.44%)
Jan 12, 2015
9.043
9.062
8.976
8.980
1,023,070
-0.02(-0.19%)
Jan 09, 2015
8.924
9.080
8.911
8.997
483,249
+0.07(+0.82%)
Jan 08, 2015
8.824
8.959
8.790
8.924
551,520
+0.11(+1.25%)
Jan 07, 2015
8.751
8.857
8.680
8.813
568,193
+0.08(+0.86%)
Jan 06, 2015
8.745
8.803
8.697
8.738
724,016
-0.02(-0.24%)
Jan 05, 2015
8.843
8.849
8.747
8.759
1,391,077
-0.09(-1.06%)
Jan 02, 2015
8.753
8.891
8.682
8.853
682,328
+0.12(+1.39%)
Dec 31, 2014
8.742
8.732
8.732
8.732
714,934
+0.04(+0.46%)
Dec 30, 2014
8.761
8.765
8.659
8.692
332,868
-0.08(-0.95%)
Dec 29, 2014
8.724
8.859
8.713
8.776
617,178
+0.04(+0.50%)
Dec 26, 2014
8.649
8.755
8.649
8.732
263,082
+0.08(+0.94%)
Dec 24, 2014
8.532
8.651
8.651
8.651
756,171
+0.10(+1.17%)
Dec 23, 2014
8.446
8.551
8.388
8.551
549,056
+0.14(+1.71%)
Dec 22, 2014
8.315
8.415
8.300
8.407
790,321
+0.09(+1.10%)
Dec 19, 2014
8.459
8.536
8.294
8.315
1,810,908
-0.14(-1.68%)
Dec 18, 2014
8.342
8.465
8.282
8.457
1,140,375
+0.17(+2.04%)
Dec 17, 2014
8.307
8.330
8.223
8.288
822,376
+0.03(+0.38%)
Dec 16, 2014
8.325
8.386
8.186
8.257
707,814
-0.07(-0.80%)
Dec 15, 2014
8.515
8.515
8.259
8.323
1,189,232
-0.16(-1.84%)
Dec 12, 2014
8.582
8.586
8.446
8.480
587,334
-0.13(-1.50%)
Dec 11, 2014
8.603
8.634
8.483
8.609
1,286,441
+0.05(+0.54%)
Dec 10, 2014
8.594
8.634
8.505
8.563
1,413,220
-0.07(-0.82%)
Dec 09, 2014
8.776
8.776
8.608
8.634
1,082,083
-0.13(-1.43%)
Dec 08, 2014
8.903
8.913
8.713
8.759
917,365
-0.13(-1.41%)
Dec 05, 2014
8.953
8.953
8.843
8.884
643,302
-0.08(-0.91%)
Dec 04, 2014
8.818
8.966
8.813
8.966
925,214
+0.14(+1.61%)
Dec 03, 2014
8.851
8.918
8.799
8.824
960,304
+0.01(+0.09%)
Dec 02, 2014
8.709
8.911
8.662
8.815
1,153,940
+0.12(+1.37%)
Dec 01, 2014
8.726
8.761
8.642
8.697
1,737,108
+0.04(+0.48%)
Nov 28, 2014
8.713
8.767
8.638
8.655
728,902
-0.03(-0.36%)
Nov 26, 2014
8.736
8.686
8.686
8.686
1,878,201
+0.00(+0.02%)
Nov 25, 2014
8.636
8.709
8.551
8.684
594,019
+0.06(+0.73%)
Nov 24, 2014
8.595
8.650
8.539
8.621
567,063
+0.05(+0.63%)
Nov 21, 2014
8.739
8.751
8.566
8.568
867,130
-0.08(-0.98%)
Nov 20, 2014
8.564
8.715
8.539
8.652
1,259,783
+0.09(+1.06%)
Nov 19, 2014
8.471
8.572
8.403
8.562
1,082,413
+0.15(+1.79%)
Nov 18, 2014
8.386
8.415
8.327
8.411
539,525
+0.05(+0.64%)
Nov 17, 2014
8.343
8.454
8.310
8.358
1,125,817
-0.04(-0.52%)
Nov 14, 2014
8.419
8.487
8.368
8.401
461,624
-0.01(-0.17%)
Nov 13, 2014
8.467
8.485
8.365
8.415
570,807
-0.05(-0.61%)
Nov 12, 2014
8.442
8.485
8.364
8.467
883,409
-0.01(-0.07%)
Nov 11, 2014
8.473
8.479
8.376
8.473
702,270
+0.03(+0.37%)
Nov 10, 2014
8.349
8.459
8.330
8.442
798,678
+0.11(+1.34%)
Nov 07, 2014
8.186
8.347
8.140
8.331
1,111,619
+0.17(+2.12%)
Nov 06, 2014
8.184
8.199
8.085
8.158
1,239,492
-0.05(-0.60%)
Nov 05, 2014
8.347
8.347
8.147
8.207
1,107,311
-0.04(-0.50%)
Nov 04, 2014
8.290
8.318
8.246
8.248
493,473
-0.07(-0.79%)
Nov 03, 2014
8.370
8.370
8.271
8.314
737,928
-0.05(-0.64%)
Oct 31, 2014
8.333
8.376
8.288
8.368
991,390
+0.03(+0.40%)
Oct 30, 2014
8.240
8.351
8.202
8.335
1,112,453
+0.07(+0.87%)
Oct 29, 2014
8.240
8.265
8.158
8.263
873,257
+0.03(+0.33%)
Oct 28, 2014
8.174
8.248
8.131
8.236
907,847
+0.09(+1.14%)
Oct 27, 2014
8.203
8.207
8.081
8.143
694,674
-0.07(-0.80%)
Oct 24, 2014
8.209
8.242
8.143
8.209
1,190,826
+0.01(+0.15%)
Oct 23, 2014
8.226
8.226
8.147
8.197
1,011,433
+0.06(+0.71%)
Oct 22, 2014
8.133
8.234
8.077
8.139
805,876
+0.02(+0.20%)
Oct 21, 2014
8.009
8.154
7.968
8.123
1,575,431
+0.16(+2.07%)
Oct 20, 2014
7.879
7.969
7.848
7.958
982,091
+0.08(+1.02%)
Oct 17, 2014
7.958
8.015
7.861
7.877
1,056,918
-0.02(-0.21%)
Oct 16, 2014
7.628
7.966
7.620
7.894
1,707,859
+0.18(+2.27%)
Oct 15, 2014
7.737
7.764
7.610
7.719
1,940,682
-0.07(-0.85%)
Oct 14, 2014
7.772
7.793
7.700
7.784
1,783,592
+0.08(+1.07%)
Oct 13, 2014
7.737
7.803
7.661
7.702
717,147
-0.04(-0.48%)
Oct 10, 2014
7.830
7.836
7.706
7.739
1,175,459
-0.06(-0.74%)
Oct 09, 2014
7.721
7.871
7.721
7.797
1,246,308
+0.06(+0.83%)
Oct 08, 2014
7.735
7.749
7.638
7.733
1,384,751
+0.03(+0.43%)
Oct 07, 2014
7.735
7.803
7.686
7.700
1,553,379
-0.06(-0.82%)
Oct 06, 2014
7.679
7.796
7.677
7.764
1,764,340
+0.12(+1.51%)
Oct 03, 2014
7.710
7.745
7.628
7.648
2,186,431
-0.07(-0.86%)
Oct 02, 2014
7.846
7.846
7.557
7.714
2,373,308
-0.10(-1.32%)
Oct 01, 2014
7.813
7.857
7.811
7.817
751,248
-0.02(-0.21%)
Sep 30, 2014
7.925
7.947
7.801
7.834
1,677,295
-0.07(-0.86%)
Sep 29, 2014
7.927
7.970
7.857
7.902
808,049
-0.05(-0.62%)
Sep 26, 2014
7.914
7.974
7.846
7.951
1,131,676
+0.06(+0.70%)
Sep 25, 2014
8.061
8.098
7.894
7.896
1,347,391
-0.17(-2.10%)
Sep 24, 2014
8.182
8.182
8.055
8.065
1,341,201
-0.11(-1.36%)
Sep 23, 2014
8.178
8.246
8.147
8.176
762,074
-0.01(-0.13%)
Sep 22, 2014
8.197
8.285
8.180
8.186
894,993
-0.07(-0.85%)
Sep 19, 2014
8.215
8.283
8.180
8.257
1,627,886
+0.04(+0.53%)
Sep 18, 2014
8.265
8.265
8.195
8.213
1,384,760
-0.02(-0.23%)
Sep 17, 2014
8.380
8.393
8.207
8.232
1,469,545
-0.16(-1.92%)
Sep 16, 2014
8.296
8.415
8.296
8.393
1,600,135
+0.07(+0.84%)
Sep 15, 2014
8.335
8.339
8.203
8.323
876,560
-0.04(-0.44%)
Sep 12, 2014
8.601
8.612
8.314
8.360
1,058,038
-0.23(-2.69%)
Sep 11, 2014
8.586
8.601
8.471
8.591
305,107
+0.01(+0.07%)
Sep 10, 2014
8.597
8.611
8.523
8.584
422,372
-0.05(-0.55%)
Sep 09, 2014
8.657
8.657
8.582
8.632
423,876
-0.05(-0.55%)
Sep 08, 2014
8.741
8.741
8.621
8.679
1,754,406
-0.05(-0.61%)
Sep 05, 2014
8.677
8.741
8.659
8.733
278,971
+0.03(+0.33%)
Sep 04, 2014
8.632
8.731
8.607
8.704
519,618
+0.08(+0.88%)
Sep 03, 2014
8.638
8.700
8.570
8.628
530,697
-0.05(-0.57%)
Sep 02, 2014
8.712
8.751
8.636
8.677
399,389
-0.07(-0.85%)
Aug 29, 2014
8.714
8.751
8.751
8.751
478,276
+0.08(+0.95%)
Aug 28, 2014
8.634
8.687
8.601
8.669
338,640
+0.00(+0.02%)
Aug 27, 2014
8.667
8.770
8.626
8.667
955,723
-0.03(-0.31%)
Aug 26, 2014
8.594
8.730
8.582
8.694
723,103
+0.11(+1.33%)
Aug 25, 2014
8.435
8.582
8.408
8.579
585,169
+0.14(+1.72%)
Aug 22, 2014
8.412
8.457
8.380
8.435
341,847
-0.00(-0.05%)
Aug 21, 2014
8.404
8.443
8.380
8.439
287,872
+0.03(+0.39%)
Aug 20, 2014
8.418
8.449
8.355
8.406
409,852
-0.03(-0.31%)
Aug 19, 2014
8.427
8.467
8.406
8.433
522,423
+0.03(+0.36%)
Aug 18, 2014
8.459
8.467
8.343
8.402
600,868
-0.01(-0.17%)
Aug 15, 2014
8.341
8.431
8.249
8.416
479,805
+0.11(+1.28%)
Aug 14, 2014
8.143
8.321
8.137
8.310
319,417
+0.16(+1.95%)
Aug 13, 2014
8.229
8.229
8.125
8.151
448,668
-0.03(-0.32%)
Aug 12, 2014
8.337
8.337
8.172
8.178
459,951
-0.13(-1.62%)
Aug 11, 2014
8.194
8.329
8.160
8.312
896,129
+0.17(+2.05%)
Aug 08, 2014
7.990
8.123
7.990
8.145
303,517
+0.11(+1.37%)
Aug 07, 2014
8.027
8.145
7.976
8.035
455,668
+0.02(+0.31%)
Aug 06, 2014
7.960
8.084
7.950
8.011
551,534
+0.01(+0.18%)
Aug 05, 2014
8.072
8.113
7.969
7.997
503,962
-0.11(-1.33%)
Aug 04, 2014
8.113
8.131
8.031
8.105
448,015
+0.01(+0.13%)
Aug 01, 2014
8.047
8.141
7.846
8.094
1,223,361
+0.01(+0.15%)
Jul 31, 2014
8.160
8.174
8.064
8.082
591,875
-0.09(-1.15%)
Jul 30, 2014
8.357
8.365
8.151
8.176
755,070
-0.19(-2.27%)
Jul 29, 2014
8.561
8.561
8.333
8.365
609,370
-0.19(-2.17%)
Jul 28, 2014
8.476
8.559
8.449
8.551
1,042,609
+0.08(+0.89%)
Jul 25, 2014
8.453
8.524
8.433
8.476
331,417
-0.02(-0.24%)
Jul 24, 2014
8.394
8.504
8.380
8.496
369,766
+0.10(+1.21%)
Jul 23, 2014
8.418
8.435
8.364
8.394
323,298
+0.02(+0.19%)
Jul 22, 2014
8.435
8.463
8.327
8.378
662,059
-0.04(-0.48%)
Jul 21, 2014
8.357
8.441
8.327
8.418
433,032
+0.08(+0.93%)
Jul 18, 2014
8.284
8.396
8.270
8.341
287,107
+0.06(+0.71%)
Jul 17, 2014
8.251
8.335
8.251
8.282
383,027
+0.04(+0.49%)
Jul 16, 2014
8.264
8.274
8.225
8.241
307,167
+0.01(+0.07%)
Jul 15, 2014
8.268
8.268
8.202
8.235
355,784
-0.03(-0.35%)
Jul 14, 2014
8.261
8.306
8.225
8.264
322,724
+0.01(+0.10%)
Jul 11, 2014
8.345
8.345
8.253
8.255
314,594
-0.09(-1.12%)
Jul 10, 2014
8.341
8.361
8.325
8.349
393,525
+0.01(+0.12%)
Jul 09, 2014
8.290
8.363
8.280
8.339
549,474
+0.02(+0.27%)
Jul 08, 2014
8.286
8.331
8.266
8.317
790,500
+0.04(+0.49%)
Jul 07, 2014
8.388
8.400
8.257
8.276
833,574
-0.09(-1.10%)
Jul 03, 2014
8.367
8.367
8.367
8.367
674,069
+0.00(+0.00%)
Jul 02, 2014
8.482
8.482
8.341
8.367
685,745
-0.14(-1.65%)
Jul 01, 2014
8.504
8.561
8.480
8.508
445,852
+0.00(+0.05%)
Jun 30, 2014
8.518
8.518
8.443
8.504
854,743
-0.00(-0.02%)
Jun 27, 2014
8.357
8.531
8.357
8.506
300,922
+0.11(+1.36%)
Jun 26, 2014
8.388
8.412
8.353
8.392
342,018
-0.02(-0.19%)
Jun 25, 2014
8.408
8.463
8.367
8.408
690,547
+0.04(+0.44%)
Jun 24, 2014
8.423
8.425
8.370
8.372
775,611
-0.02(-0.24%)
Jun 23, 2014
8.410
8.476
8.372
8.392
983,782
-0.03(-0.31%)
Jun 20, 2014
8.461
8.489
8.416
8.418
889,010
+0.00(+0.05%)
Jun 19, 2014
8.482
8.500
8.410
8.414
487,944
-0.03(-0.39%)
Jun 18, 2014
8.431
8.466
8.410
8.447
497,702
+0.03(+0.36%)
Jun 17, 2014
8.353
8.420
8.296
8.416
381,089
+0.06(+0.76%)
Jun 16, 2014
8.380
8.416
8.337
8.353
568,008
+0.01(+0.15%)
Jun 13, 2014
8.376
8.376
8.306
8.341
616,856
+0.01(+0.12%)
Jun 12, 2014
8.435
8.471
8.321
8.331
925,333
-0.14(-1.66%)
Jun 11, 2014
8.484
8.537
8.388
8.471
710,382
-0.01(-0.14%)
Jun 10, 2014
8.504
8.510
8.461
8.484
668,628
-0.01(-0.14%)
Jun 06, 2014
8.439
8.522
8.439
8.496
1,236,131
+0.02(+0.22%)
Jun 05, 2014
8.325
8.482
8.300
8.478
755,761
+0.15(+1.76%)
Jun 04, 2014
8.351
8.361
8.272
8.331
440,136
-0.02(-0.27%)
Jun 03, 2014
8.310
8.384
8.285
8.353
819,077
+0.04(+0.44%)
Jun 02, 2014
8.304
8.347
8.274
8.317
784,608
+0.02(+0.29%)
May 30, 2014
8.231
8.349
8.176
8.292
601,270
+0.09(+1.12%)
May 29, 2014
8.319
8.349
8.190
8.200
597,130
-0.15(-1.78%)
May 28, 2014
8.494
8.495
8.286
8.349
595,437
-0.10(-1.23%)
May 27, 2014
8.421
8.474
8.385
8.453
761,209
+0.11(+1.28%)
May 23, 2014
8.324
8.346
8.346
8.346
915,116
+0.00(+0.02%)
May 22, 2014
8.223
8.358
8.223
8.344
398,115
+0.12(+1.47%)
May 21, 2014
8.203
8.250
8.161
8.223
1,138,471
+0.01(+0.10%)
May 20, 2014
8.117
8.219
8.117
8.215
2,248,303
+0.07(+0.82%)
May 19, 2014
8.135
8.165
8.102
8.149
525,556
+0.01(+0.17%)
May 16, 2014
8.127
8.153
8.066
8.135
344,756
+0.01(+0.10%)
May 15, 2014
8.201
8.219
8.117
8.127
420,536
-0.09(-1.10%)
May 14, 2014
8.167
8.227
8.161
8.217
380,026
+0.05(+0.59%)
May 13, 2014
8.213
8.240
8.100
8.169
608,641
-0.02(-0.20%)
May 12, 2014
8.233
8.284
8.165
8.185
662,596
-0.00(-0.05%)
May 09, 2014
8.282
8.282
8.175
8.189
626,522
-0.06(-0.73%)
May 08, 2014
8.197
8.298
8.197
8.250
705,369
+0.05(+0.57%)
May 07, 2014
8.141
8.225
8.125
8.203
663,856
+0.10(+1.22%)
May 06, 2014
7.986
8.125
7.907
8.105
1,553,450
+0.15(+1.87%)
May 05, 2014
7.929
7.973
7.899
7.955
831,401
+0.05(+0.61%)
May 02, 2014
7.859
7.925
7.798
7.907
862,323
+0.05(+0.64%)
May 01, 2014
7.830
7.879
7.818
7.857
468,610
+0.00(+0.00%)
Apr 30, 2014
7.883
7.887
7.821
7.857
789,342
-0.02(-0.26%)
Apr 29, 2014
7.903
7.939
7.853
7.877
773,104
-0.01(-0.08%)
Apr 28, 2014
7.893
7.939
7.859
7.883
879,703
-0.01(-0.13%)
Apr 25, 2014
7.984
8.000
7.871
7.893
435,251
-0.11(-1.43%)
Apr 24, 2014
8.054
8.084
7.996
8.008
593,128
-0.02(-0.20%)
Apr 23, 2014
7.905
8.024
7.895
8.024
459,885
+0.15(+1.92%)
Apr 22, 2014
7.949
7.953
7.843
7.873
1,016,950
-0.07(-0.86%)
Apr 21, 2014
8.000
8.006
7.937
7.941
425,370
-0.06(-0.81%)
Apr 17, 2014
8.004
8.006
8.006
8.006
617,356
-0.01(-0.08%)
Apr 16, 2014
8.008
8.018
7.951
8.012
935,468
+0.07(+0.84%)
Apr 15, 2014
7.913
8.002
7.891
7.945
1,064,508
+0.03(+0.41%)
Apr 14, 2014
7.859
7.949
7.859
7.913
550,236
+0.07(+0.90%)
Apr 11, 2014
7.879
7.899
7.841
7.843
538,102
-0.03(-0.41%)
Apr 10, 2014
7.861
7.933
7.822
7.875
1,207,854
+0.09(+1.11%)
Apr 09, 2014
7.722
7.802
7.700
7.788
571,699
+0.06(+0.73%)
Apr 08, 2014
7.746
7.790
7.657
7.732
1,137,910
+0.02(+0.24%)
Apr 07, 2014
7.847
7.853
7.714
7.714
800,548
-0.14(-1.77%)
Apr 04, 2014
7.903
7.959
7.845
7.853
443,985
-0.04(-0.56%)
Apr 03, 2014
7.994
7.994
7.876
7.897
377,118
-0.06(-0.78%)
Apr 02, 2014
7.972
7.992
7.947
7.959
487,974
+0.00(+0.00%)
Apr 01, 2014
7.949
7.967
7.921
7.959
650,636
+0.01(+0.13%)
Mar 31, 2014
7.957
7.963
7.915
7.949
686,952
+0.05(+0.59%)
Mar 28, 2014
7.837
7.913
7.837
7.903
704,292
+0.05(+0.69%)
Mar 27, 2014
7.873
7.897
7.822
7.849
1,056,051
-0.01(-0.10%)
Mar 26, 2014
7.855
7.899
7.851
7.857
1,324,824
+0.01(+0.08%)
Mar 25, 2014
7.875
7.888
7.810
7.851
1,107,053
-0.02(-0.28%)
Mar 24, 2014
7.869
7.909
7.784
7.873
968,961
+0.01(+0.08%)
Mar 21, 2014
7.673
7.883
7.663
7.867
5,344,192
+0.20(+2.55%)
Mar 20, 2014
7.657
7.718
7.613
7.671
1,097,415
-0.01(-0.16%)
Mar 19, 2014
7.691
7.772
7.661
7.683
844,304
-0.02(-0.31%)
Mar 18, 2014
7.712
7.722
7.651
7.708
831,381
+0.03(+0.37%)
Mar 17, 2014
7.661
7.778
7.657
7.679
1,588,169
+0.03(+0.40%)
Mar 14, 2014
7.609
7.669
7.609
7.649
1,196,758
+0.03(+0.45%)
Mar 13, 2014
7.655
7.728
7.583
7.615
1,083,321
-0.01(-0.13%)
Mar 12, 2014
7.452
7.641
7.452
7.625
1,673,909
+0.14(+1.88%)
Mar 11, 2014
7.399
7.484
7.351
7.484
1,815,370
+0.11(+1.56%)
Mar 10, 2014
7.450
7.454
7.361
7.369
1,404,123
-0.08(-1.11%)
Mar 07, 2014
7.534
7.552
7.419
7.452
1,292,503
-0.08(-1.10%)
Mar 06, 2014
7.526
7.577
7.516
7.534
1,365,062
+0.02(+0.27%)
Mar 05, 2014
7.639
7.647
7.508
7.514
1,343,638
-0.11(-1.48%)
Mar 04, 2014
7.629
7.693
7.621
7.627
1,457,829
+0.02(+0.21%)
Mar 03, 2014
7.510
7.627
7.496
7.611
1,653,557
+0.07(+0.99%)
Feb 28, 2014
7.395
7.621
7.385
7.536
1,238,603
+0.17(+2.33%)
Feb 27, 2014
7.357
7.413
7.335
7.365
2,389,213
+0.01(+0.16%)
Feb 26, 2014
7.462
7.462
7.353
7.353
1,635,681
-0.05(-0.68%)
Feb 25, 2014
7.395
7.413
7.360
7.403
2,135,470
+0.01(+0.11%)
Feb 24, 2014
7.437
7.437
7.367
7.395
4,332,869
+0.02(+0.30%)
Feb 21, 2014
7.459
7.472
7.365
7.373
1,276,937
-0.08(-1.12%)
Feb 20, 2014
7.437
7.491
7.433
7.457
746,499
+0.00(+0.05%)
Feb 19, 2014
7.535
7.539
7.437
7.453
918,139
-0.07(-0.93%)
Feb 18, 2014
7.541
7.586
7.513
7.523
927,510
-0.02(-0.26%)
Feb 14, 2014
7.519
7.543
7.543
7.543
1,830,516
+0.02(+0.26%)
Feb 13, 2014
7.527
7.568
7.495
7.523
1,020,559
-0.01(-0.13%)
Feb 12, 2014
7.475
7.556
7.475
7.533
1,134,824
+0.10(+1.31%)
Feb 11, 2014
7.439
7.507
7.419
7.435
1,401,876
+0.01(+0.19%)
Feb 10, 2014
7.326
7.433
7.272
7.421
856,310
+0.10(+1.39%)
Feb 07, 2014
7.177
7.320
7.161
7.320
831,293
+0.19(+2.71%)
Feb 06, 2014
7.123
7.194
7.077
7.127
1,660,823
+0.02(+0.31%)
Feb 05, 2014
7.151
7.220
7.085
7.105
2,125,943
-0.08(-1.13%)
Feb 04, 2014
7.214
7.250
7.125
7.186
1,694,024
-0.05(-0.63%)
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.