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
Microvision
(NQ:
MVIS
)
1.215
-0.405 (-25.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2018
1.060
1.120
1.050
1.120
694,877
+0.06(+5.66%)
Jun 28, 2018
1.080
1.100
1.040
1.060
980,211
-0.02(-1.85%)
Jun 27, 2018
1.160
1.160
1.070
1.080
1,016,843
-0.07(-6.09%)
Jun 26, 2018
1.110
1.150
1.100
1.150
780,873
+0.05(+4.55%)
Jun 25, 2018
1.190
1.190
1.080
1.100
1,650,403
-0.05(-4.35%)
Jun 22, 2018
1.200
1.250
1.140
1.150
9,230,636
-0.06(-4.96%)
Jun 21, 2018
1.180
1.230
1.150
1.210
1,337,005
+0.04(+3.42%)
Jun 20, 2018
1.190
1.233
1.160
1.170
817,787
-0.02(-1.68%)
Jun 19, 2018
1.230
1.230
1.170
1.190
1,069,189
-0.04(-3.25%)
Jun 18, 2018
1.240
1.250
1.210
1.230
717,548
-0.01(-0.81%)
Jun 15, 2018
1.220
1.200
1.240
861,566
+0.02(+1.64%)
Jun 14, 2018
1.280
1.280
1.200
1.220
1,313,176
-0.05(-3.94%)
Jun 13, 2018
1.180
1.280
1.180
1.270
2,257,669
+0.10(+8.55%)
Jun 12, 2018
1.220
1.250
1.160
1.170
5,385,358
-0.12(-9.30%)
Jun 11, 2018
1.330
1.350
1.280
1.290
749,698
-0.01(-0.77%)
Jun 08, 2018
1.400
1.400
1.250
1.300
1,260,438
-0.13(-9.09%)
Jun 07, 2018
1.440
1.460
1.410
1.430
340,375
-0.01(-0.69%)
Jun 06, 2018
1.430
1.460
1.420
1.440
445,518
+0.01(+0.70%)
Jun 05, 2018
1.490
1.500
1.420
1.430
525,486
-0.05(-3.38%)
Jun 04, 2018
1.550
1.570
1.460
1.480
408,245
-0.05(-3.27%)
Jun 01, 2018
1.640
1.640
1.500
1.530
438,178
-0.10(-6.13%)
May 31, 2018
1.660
1.700
1.600
1.630
423,792
-0.03(-1.81%)
May 30, 2018
1.640
1.680
1.620
1.660
309,944
+0.02(+1.22%)
May 29, 2018
1.650
1.650
1.600
1.640
198,581
-0.01(-0.61%)
May 25, 2018
1.650
1.650
1.650
0
+0.07(+4.43%)
May 24, 2018
1.670
1.690
1.500
1.580
575,697
-0.09(-5.39%)
May 23, 2018
1.660
1.700
1.601
1.670
471,128
+0.01(+0.60%)
May 22, 2018
1.750
1.800
1.620
1.660
766,065
-0.07(-4.05%)
May 21, 2018
1.640
1.750
1.640
1.730
766,210
+0.10(+6.13%)
May 18, 2018
1.620
1.680
1.580
1.630
750,786
+0.02(+1.24%)
May 17, 2018
1.580
1.620
1.570
1.610
373,188
+0.02(+1.26%)
May 16, 2018
1.510
1.630
1.500
1.590
776,407
+0.09(+6.00%)
May 15, 2018
1.450
1.510
1.390
1.500
477,209
+0.06(+4.17%)
May 14, 2018
1.400
1.500
1.380
1.440
351,263
+0.04(+3.23%)
May 11, 2018
1.380
1.410
1.350
1.395
354,991
+0.03(+2.57%)
May 10, 2018
1.400
1.460
1.320
1.360
595,563
-0.15(-9.93%)
May 09, 2018
1.600
1.650
1.470
1.510
2,558,192
+0.15(+11.03%)
May 08, 2018
1.380
1.380
1.320
1.360
361,539
-0.01(-0.73%)
May 07, 2018
1.330
1.380
1.310
1.370
361,215
+0.06(+4.58%)
May 04, 2018
1.270
1.379
1.260
1.310
388,073
+0.04(+3.15%)
May 03, 2018
1.300
1.320
1.260
1.270
234,758
-0.04(-3.05%)
May 02, 2018
1.260
1.310
1.260
1.310
222,862
+0.04(+3.15%)
May 01, 2018
1.280
1.330
1.265
1.270
285,562
-0.01(-0.78%)
Apr 30, 2018
1.310
1.330
1.280
1.280
316,489
-0.02(-1.54%)
Apr 27, 2018
1.360
1.400
1.301
1.300
209,089
-0.05(-3.70%)
Apr 26, 2018
1.330
1.370
1.295
1.350
172,425
+0.03(+2.27%)
Apr 25, 2018
1.300
1.350
1.280
1.320
278,599
+0.03(+2.33%)
Apr 24, 2018
1.390
1.390
1.280
1.290
312,218
-0.09(-6.52%)
Apr 23, 2018
1.400
1.450
1.340
1.380
791,773
+0.04(+2.99%)
Apr 20, 2018
1.270
1.350
1.270
1.340
355,200
+0.06(+4.69%)
Apr 19, 2018
1.290
1.320
1.270
1.280
217,810
-0.02(-1.54%)
Apr 18, 2018
1.310
1.330
1.260
1.300
425,679
+0.00(+0.00%)
Apr 17, 2018
1.300
1.360
1.300
1.300
873,911
+0.00(+0.00%)
Apr 16, 2018
1.200
1.340
1.200
1.300
1,562,921
+0.12(+10.17%)
Apr 13, 2018
1.170
1.190
1.150
1.180
234,905
+0.01(+0.85%)
Apr 12, 2018
1.150
1.170
1.130
1.170
266,048
+0.02(+1.74%)
Apr 11, 2018
1.090
1.160
1.085
1.150
431,982
+0.06(+5.50%)
Apr 10, 2018
1.050
1.120
1.050
1.090
303,386
+0.03(+2.83%)
Apr 09, 2018
1.100
1.100
1.040
1.060
353,072
+0.02(+1.92%)
Apr 06, 2018
1.080
1.130
1.040
1.040
521,024
-0.06(-5.45%)
Apr 05, 2018
1.050
1.100
1.020
1.100
327,977
+0.06(+5.77%)
Apr 04, 2018
1.050
1.052
1.011
1.040
242,716
-0.00(-0.48%)
Apr 03, 2018
1.020
1.050
1.000
1.045
437,335
+0.01(+1.46%)
Apr 02, 2018
1.140
1.140
1.010
1.030
519,857
-0.10(-8.85%)
Mar 29, 2018
1.130
1.130
1.130
0
+0.03(+2.73%)
Mar 28, 2018
1.140
1.159
1.090
1.100
324,638
-0.03(-2.65%)
Mar 27, 2018
1.120
1.170
1.120
1.130
215,724
+0.01(+0.89%)
Mar 26, 2018
1.120
1.135
1.100
1.120
332,225
+0.00(+0.00%)
Mar 23, 2018
1.120
1.140
1.100
1.120
204,134
+0.01(+0.90%)
Mar 22, 2018
1.120
1.170
1.100
1.110
321,003
-0.01(-0.89%)
Mar 21, 2018
1.160
1.180
1.120
1.120
486,146
-0.06(-5.08%)
Mar 20, 2018
1.230
1.260
1.180
1.180
225,082
-0.06(-4.84%)
Mar 19, 2018
1.250
1.270
1.200
1.240
273,696
-0.01(-0.80%)
Mar 16, 2018
1.210
1.250
1.200
1.250
307,123
+0.05(+4.17%)
Mar 15, 2018
1.300
1.330
1.190
1.200
480,064
-0.09(-6.98%)
Mar 14, 2018
1.210
1.300
1.200
1.290
724,348
+0.09(+7.50%)
Mar 13, 2018
1.200
1.240
1.180
1.200
584,172
+0.00(+0.00%)
Mar 12, 2018
1.140
1.200
1.120
1.200
584,482
+0.06(+5.26%)
Mar 09, 2018
1.090
1.160
1.090
1.140
698,197
+0.05(+4.59%)
Mar 08, 2018
1.040
1.110
1.040
1.090
538,776
+0.05(+4.81%)
Mar 07, 2018
1.030
1.040
704,910
-0.03(-2.80%)
Mar 06, 2018
1.110
1.115
1.070
1.070
429,496
-0.04(-3.60%)
Mar 05, 2018
1.140
1.140
1.100
1.110
438,465
-0.03(-2.63%)
Mar 02, 2018
1.090
1.140
1.090
1.140
350,028
+0.04(+3.64%)
Mar 01, 2018
1.100
1.113
1.090
1.100
295,245
+0.00(+0.00%)
Feb 28, 2018
1.150
1.170
1.090
1.100
414,090
-0.05(-4.35%)
Feb 27, 2018
1.190
1.213
1.100
1.150
485,032
-0.03(-2.54%)
Feb 26, 2018
1.110
1.190
1.090
1.180
517,492
+0.07(+6.31%)
Feb 23, 2018
1.110
1.180
1.050
1.110
1,510,095
-0.14(-11.20%)
Feb 22, 2018
1.240
1.250
1.210
1.250
357,036
+0.02(+1.63%)
Feb 21, 2018
1.220
1.265
1.210
1.230
290,184
+0.00(+0.00%)
Feb 20, 2018
1.220
1.245
1.180
1.230
275,005
+0.01(+0.82%)
Feb 16, 2018
1.220
1.220
1.220
0
+0.00(+0.00%)
Feb 15, 2018
1.190
1.220
1.170
1.220
357,957
+0.03(+2.52%)
Feb 14, 2018
1.190
1.200
1.160
1.190
340,101
+0.00(+0.00%)
Feb 13, 2018
1.130
1.190
1.120
1.190
399,348
+0.06(+5.31%)
Feb 12, 2018
1.130
1.154
1.110
1.130
350,204
+0.00(+0.00%)
Feb 09, 2018
1.160
1.189
1.090
1.130
719,200
-0.02(-1.74%)
Feb 08, 2018
1.200
1.233
1.160
1.150
407,629
-0.05(-4.17%)
Feb 07, 2018
1.130
1.240
1.120
1.200
640,258
+0.08(+7.14%)
Feb 06, 2018
1.130
1.160
1.100
1.120
813,012
-0.03(-2.61%)
Feb 05, 2018
1.200
1.200
1.140
1.150
586,976
-0.09(-7.26%)
Feb 02, 2018
1.270
1.280
1.210
1.240
462,820
-0.03(-2.36%)
Feb 01, 2018
1.190
1.270
1.190
1.270
535,636
+0.08(+6.72%)
Jan 31, 2018
1.200
1.280
1.180
1.190
725,364
-0.01(-0.83%)
Jan 30, 2018
1.220
1.230
1.220
1.200
864,491
-0.01(-0.83%)
Jan 29, 2018
1.260
1.260
1.210
1.210
599,039
-0.05(-3.97%)
Jan 26, 2018
1.290
1.300
1.250
1.260
479,687
-0.02(-1.56%)
Jan 25, 2018
1.330
1.330
1.270
1.280
389,380
-0.03(-2.29%)
Jan 24, 2018
1.360
1.380
1.290
1.310
771,112
-0.03(-2.24%)
Jan 23, 2018
1.250
1.350
1.230
1.340
827,221
+0.08(+6.35%)
Jan 22, 2018
1.330
1.340
1.250
1.260
829,603
-0.06(-4.55%)
Jan 19, 2018
1.370
1.390
1.300
1.320
704,667
-0.05(-3.65%)
Jan 18, 2018
1.470
1.485
1.340
1.370
1,710,098
-0.11(-7.43%)
Jan 17, 2018
1.510
1.580
1.450
1.480
741,846
-0.01(-0.67%)
Jan 16, 2018
1.480
1.580
1.470
1.490
888,317
+0.02(+1.36%)
Jan 12, 2018
1.470
1.470
1.470
0
+0.02(+1.38%)
Jan 11, 2018
1.490
1.520
1.430
1.450
1,130,349
-0.03(-2.03%)
Jan 10, 2018
1.540
1.540
1.410
1.480
920,376
-0.07(-4.52%)
Jan 09, 2018
1.680
1.680
1.520
1.550
1,153,516
-0.05(-3.43%)
Jan 08, 2018
1.790
1.790
1.600
1.605
1,200,052
-0.18(-9.83%)
Jan 05, 2018
1.700
1.850
1.640
1.780
3,536,374
+0.10(+5.95%)
Jan 04, 2018
1.640
1.700
1.620
1.680
421,642
+0.04(+2.44%)
Jan 03, 2018
1.630
1.670
1.630
1.640
408,194
+0.00(+0.00%)
Jan 02, 2018
1.630
1.640
1.610
1.640
612,412
+0.01(+0.61%)
Dec 29, 2017
1.630
1.630
1.630
0
-0.04(-2.40%)
Dec 28, 2017
1.750
1.770
1.660
1.670
505,619
-0.08(-4.57%)
Dec 27, 2017
1.690
1.800
1.690
1.750
751,393
+0.06(+3.55%)
Dec 26, 2017
1.650
1.750
1.650
1.690
272,164
+0.04(+2.42%)
Dec 22, 2017
1.720
1.720
1.640
1.650
320,770
-0.08(-4.62%)
Dec 21, 2017
1.720
1.770
1.700
1.730
276,343
+0.01(+0.58%)
Dec 20, 2017
1.700
1.760
1.684
1.720
312,748
+0.04(+2.38%)
Dec 19, 2017
1.710
1.760
1.680
1.680
432,255
-0.04(-2.33%)
Dec 18, 2017
1.670
1.735
1.650
1.720
395,049
+0.02(+1.18%)
Dec 15, 2017
1.710
1.755
1.684
1.700
688,035
-0.02(-1.16%)
Dec 14, 2017
1.670
1.760
1.640
1.720
863,166
+0.06(+3.61%)
Dec 13, 2017
1.530
1.670
1.520
1.660
548,694
+0.13(+8.50%)
Dec 12, 2017
1.520
1.560
1.520
1.530
316,053
+0.01(+0.66%)
Dec 11, 2017
1.540
1.569
1.520
1.520
254,397
-0.02(-1.30%)
Dec 08, 2017
1.520
1.600
1.520
1.540
217,243
+0.02(+1.32%)
Dec 07, 2017
1.500
1.550
1.500
1.520
193,841
+0.01(+0.66%)
Dec 06, 2017
1.500
1.524
1.500
1.510
264,205
+0.01(+0.67%)
Dec 05, 2017
1.520
1.570
1.500
1.500
335,471
-0.03(-1.96%)
Dec 04, 2017
1.640
1.670
1.530
1.530
404,163
-0.10(-6.13%)
Dec 01, 2017
1.690
1.690
1.620
1.630
412,868
-0.06(-3.55%)
Nov 30, 2017
1.690
1.710
1.660
1.690
322,880
+0.01(+0.60%)
Nov 29, 2017
1.730
1.750
1.650
1.680
352,063
-0.05(-2.89%)
Nov 28, 2017
1.700
1.760
1.680
1.730
447,280
+0.05(+2.98%)
Nov 27, 2017
1.700
1.770
1.650
1.680
811,068
-0.02(-1.18%)
Nov 24, 2017
1.660
1.700
1.620
1.700
357,167
+0.07(+4.29%)
Nov 22, 2017
1.580
1.640
1.560
1.630
679,473
+0.07(+4.49%)
Nov 21, 2017
1.450
1.590
1.450
1.560
911,666
+0.11(+7.59%)
Nov 20, 2017
1.450
1.490
1.400
1.450
848,958
-0.01(-0.68%)
Nov 17, 2017
1.480
1.486
1.410
1.460
608,494
-0.03(-2.01%)
Nov 16, 2017
1.590
1.600
1.360
1.490
1,777,242
-0.08(-5.10%)
Nov 15, 2017
1.580
1.620
1.550
1.570
471,094
-0.01(-0.63%)
Nov 14, 2017
1.560
1.600
1.560
1.580
210,733
+0.01(+0.64%)
Nov 13, 2017
1.650
1.650
1.560
1.570
347,713
-0.07(-4.27%)
Nov 10, 2017
1.560
1.660
1.560
1.640
565,573
+0.04(+2.50%)
Nov 09, 2017
1.620
1.640
1.550
1.600
524,634
-0.02(-1.23%)
Nov 08, 2017
1.580
1.670
1.580
1.620
627,840
+0.04(+2.53%)
Nov 07, 2017
1.550
1.650
1.550
1.580
868,088
+0.02(+1.28%)
Nov 06, 2017
1.520
1.620
1.510
1.560
1,000,905
-0.01(-0.64%)
Nov 03, 2017
1.650
1.770
1.500
1.570
2,171,636
-0.09(-5.42%)
Nov 02, 2017
2.220
2.255
1.560
1.660
4,181,039
-0.55(-24.89%)
Nov 01, 2017
2.240
2.264
2.170
2.210
416,500
+0.00(+0.00%)
Oct 31, 2017
2.230
2.320
2.200
2.210
577,478
-0.02(-0.90%)
Oct 30, 2017
2.250
2.270
2.230
2.230
296,655
-0.04(-1.76%)
Oct 27, 2017
2.360
2.360
2.260
2.270
581,254
-0.09(-3.81%)
Oct 26, 2017
2.320
2.380
2.280
2.360
253,646
+0.04(+1.72%)
Oct 25, 2017
2.440
2.440
2.270
2.320
336,039
-0.01(-0.43%)
Oct 24, 2017
2.390
2.430
2.320
2.330
253,792
-0.06(-2.51%)
Oct 23, 2017
2.510
2.550
2.380
2.390
367,495
-0.06(-2.45%)
Oct 20, 2017
2.300
2.509
2.300
2.450
461,340
+0.16(+6.99%)
Oct 19, 2017
2.330
2.350
2.240
2.290
643,357
-0.07(-2.97%)
Oct 18, 2017
2.410
2.430
2.355
2.360
264,610
-0.05(-2.07%)
Oct 17, 2017
2.440
2.490
2.400
2.410
275,705
-0.03(-1.23%)
Oct 16, 2017
2.460
2.490
2.380
2.440
416,898
-0.03(-1.21%)
Oct 13, 2017
2.580
2.630
2.460
2.470
444,625
-0.11(-4.26%)
Oct 12, 2017
2.560
2.630
2.550
2.580
267,075
+0.00(+0.00%)
Oct 11, 2017
2.640
2.650
2.560
2.580
363,817
-0.05(-1.90%)
Oct 10, 2017
2.620
2.700
2.590
2.630
275,911
+0.05(+1.94%)
Oct 09, 2017
2.590
2.670
2.570
2.580
285,354
-0.01(-0.39%)
Oct 06, 2017
2.610
2.680
2.560
2.590
362,103
-0.05(-1.89%)
Oct 05, 2017
2.710
2.713
2.600
2.640
698,465
-0.09(-3.30%)
Oct 04, 2017
2.760
2.790
2.710
2.730
254,569
-0.02(-0.73%)
Oct 03, 2017
2.790
2.830
2.720
2.750
377,381
-0.06(-2.14%)
Oct 02, 2017
2.770
2.880
2.720
2.810
531,353
+0.03(+1.08%)
Sep 29, 2017
2.720
2.790
2.660
2.780
592,008
+0.07(+2.58%)
Sep 28, 2017
2.770
2.790
2.670
2.710
337,336
-0.04(-1.45%)
Sep 27, 2017
2.660
2.750
2.610
2.750
580,284
+0.11(+4.17%)
Sep 26, 2017
2.580
2.650
2.510
2.640
431,772
+0.06(+2.33%)
Sep 25, 2017
2.640
2.759
2.570
2.580
761,225
-0.10(-3.73%)
Sep 22, 2017
2.620
2.690
2.580
2.680
370,110
+0.04(+1.52%)
Sep 21, 2017
2.710
2.713
2.620
2.640
433,182
-0.06(-2.22%)
Sep 20, 2017
2.690
2.780
2.660
2.700
728,312
-0.01(-0.37%)
Sep 19, 2017
2.850
2.890
2.660
2.710
952,878
-0.16(-5.57%)
Sep 18, 2017
2.900
2.900
2.820
2.870
530,767
-0.01(-0.35%)
Sep 15, 2017
2.900
2.940
2.850
2.880
1,262,037
-0.02(-0.69%)
Sep 14, 2017
3.200
3.220
2.880
2.900
1,526,718
-0.27(-8.52%)
Sep 13, 2017
3.000
3.249
2.940
3.170
2,307,144
+0.22(+7.46%)
Sep 12, 2017
2.980
3.030
2.800
2.950
1,376,989
+0.00(+0.00%)
Sep 11, 2017
3.150
3.180
2.650
2.950
2,256,843
-0.12(-3.91%)
Sep 08, 2017
2.850
3.090
2.750
3.070
2,723,104
+0.26(+9.25%)
Sep 07, 2017
2.450
2.830
2.432
2.810
2,610,977
+0.39(+16.12%)
Sep 06, 2017
2.350
2.450
2.320
2.420
1,457,419
+0.12(+5.22%)
Sep 05, 2017
2.400
2.430
2.280
2.300
1,274,023
+0.00(+0.00%)
Sep 01, 2017
2.440
2.440
2.260
2.300
556,657
-0.07(-2.95%)
Aug 31, 2017
2.450
2.480
2.350
2.370
904,922
-0.04(-1.66%)
Aug 30, 2017
2.300
2.450
2.280
2.410
1,488,245
+0.16(+7.11%)
Aug 29, 2017
2.190
2.290
2.163
2.250
682,049
+0.06(+2.74%)
Aug 28, 2017
2.170
2.205
2.120
2.190
314,811
+0.04(+1.86%)
Aug 25, 2017
2.130
2.150
2.090
2.150
198,424
+0.03(+1.42%)
Aug 24, 2017
2.100
2.130
2.070
2.120
187,879
+0.03(+1.44%)
Aug 23, 2017
2.080
2.110
2.020
2.090
200,831
+0.01(+0.48%)
Aug 22, 2017
2.030
2.090
2.010
2.080
226,826
+0.05(+2.46%)
Aug 21, 2017
2.120
2.150
2.000
2.030
642,373
-0.09(-4.25%)
Aug 18, 2017
2.130
2.160
2.100
2.120
289,347
-0.03(-1.40%)
Aug 17, 2017
2.130
2.169
2.110
2.150
387,156
+0.02(+0.94%)
Aug 16, 2017
2.150
2.210
2.110
2.130
434,573
-0.01(-0.47%)
Aug 15, 2017
2.160
2.200
2.120
2.140
506,175
-0.02(-0.93%)
Aug 14, 2017
2.200
2.300
2.150
2.160
976,142
-0.02(-0.92%)
Aug 11, 2017
2.150
2.210
2.080
2.180
612,247
+0.08(+3.56%)
Aug 10, 2017
2.150
2.228
2.090
2.105
1,390,297
-0.04(-1.64%)
Aug 09, 2017
2.450
2.450
2.130
2.140
1,583,113
-0.32(-13.01%)
Aug 08, 2017
2.520
2.560
2.430
2.460
428,553
-0.06(-2.38%)
Aug 07, 2017
2.450
2.610
2.370
2.520
882,945
+0.05(+2.02%)
Aug 04, 2017
2.490
2.490
2.360
2.470
624,778
+0.02(+0.82%)
Aug 03, 2017
2.390
2.550
2.260
2.450
1,100,403
+0.14(+6.06%)
Aug 02, 2017
2.270
2.380
2.230
2.310
688,571
+0.06(+2.67%)
Aug 01, 2017
2.300
2.340
2.230
2.250
291,704
-0.02(-0.88%)
Jul 31, 2017
2.200
2.280
2.150
2.270
440,752
+0.08(+3.65%)
Jul 28, 2017
2.250
2.290
2.140
2.190
439,301
-0.08(-3.52%)
Jul 27, 2017
2.360
2.390
2.220
2.270
566,102
-0.09(-3.81%)
Jul 26, 2017
2.360
2.390
2.320
2.360
328,954
+0.02(+0.85%)
Jul 25, 2017
2.350
2.400
2.240
2.340
580,692
+0.07(+3.08%)
Jul 24, 2017
2.180
2.290
2.160
2.270
412,168
+0.02(+0.89%)
Jul 21, 2017
2.260
2.290
2.190
2.250
306,255
+0.01(+0.45%)
Jul 20, 2017
2.280
2.200
2.240
403,973
-0.05(-2.18%)
Jul 19, 2017
2.300
2.360
2.270
2.290
398,045
+0.00(+0.00%)
Jul 18, 2017
2.390
2.390
2.270
2.290
422,202
-0.11(-4.58%)
Jul 17, 2017
2.460
2.469
2.350
2.400
263,012
-0.02(-0.83%)
Jul 14, 2017
2.460
2.480
2.350
2.420
413,891
-0.05(-2.02%)
Jul 13, 2017
2.380
2.470
2.350
2.470
318,107
+0.06(+2.49%)
Jul 12, 2017
2.480
2.490
2.350
2.410
687,375
-0.08(-3.21%)
Jul 11, 2017
2.290
2.490
2.280
2.490
1,215,557
+0.21(+9.21%)
Jul 10, 2017
2.210
2.340
2.150
2.280
587,663
+0.08(+3.64%)
Jul 07, 2017
2.170
2.220
2.140
2.200
310,765
+0.02(+0.92%)
Jul 06, 2017
2.150
2.240
2.125
2.180
275,422
+0.03(+1.40%)
Jul 05, 2017
2.150
2.240
2.110
2.150
327,160
-0.05(-2.27%)
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.