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
)
1.130
-0.020 (-1.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2015
2.990
3.050
2.930
2.950
116,555
-0.04(-1.34%)
Oct 29, 2015
3.010
3.090
2.970
2.990
199,636
-0.03(-0.99%)
Oct 28, 2015
2.980
3.080
2.960
3.020
165,682
+0.03(+1.00%)
Oct 27, 2015
3.020
3.100
2.940
2.990
506,241
-0.04(-1.32%)
Oct 26, 2015
2.900
3.140
2.900
3.030
613,497
-0.05(-1.62%)
Oct 23, 2015
3.120
3.140
3.040
3.080
235,167
-0.01(-0.32%)
Oct 22, 2015
3.150
3.170
3.060
3.090
148,574
-0.03(-0.96%)
Oct 21, 2015
3.140
3.200
3.110
3.120
337,696
+0.00(+0.00%)
Oct 20, 2015
3.170
3.170
3.050
3.120
146,819
-0.05(-1.58%)
Oct 19, 2015
3.040
3.190
3.000
3.170
328,836
+0.08(+2.59%)
Oct 16, 2015
3.090
3.140
3.050
3.090
172,604
-0.02(-0.64%)
Oct 15, 2015
3.030
3.110
3.013
3.110
132,594
+0.08(+2.64%)
Oct 14, 2015
3.080
3.143
3.000
3.030
179,859
-0.07(-2.26%)
Oct 13, 2015
3.010
3.300
2.980
3.100
752,955
+0.05(+1.64%)
Oct 12, 2015
3.060
3.080
2.950
3.050
240,774
+0.02(+0.66%)
Oct 09, 2015
3.050
3.120
3.010
3.030
231,311
-0.04(-1.30%)
Oct 08, 2015
3.180
3.210
2.995
3.070
576,222
-0.09(-2.85%)
Oct 07, 2015
3.090
3.180
3.040
3.160
283,159
+0.09(+2.93%)
Oct 06, 2015
3.410
3.470
3.000
3.070
1,261,281
-0.31(-9.17%)
Oct 05, 2015
3.230
3.400
3.220
3.380
271,336
+0.16(+4.97%)
Oct 02, 2015
3.110
3.240
3.110
3.220
151,810
+0.06(+1.90%)
Oct 01, 2015
3.170
3.200
3.080
3.160
174,375
-0.03(-0.94%)
Sep 30, 2015
3.150
3.210
3.080
3.190
223,180
+0.12(+3.91%)
Sep 29, 2015
3.240
3.240
3.060
3.070
296,836
-0.15(-4.66%)
Sep 28, 2015
3.410
3.410
3.200
3.220
235,284
-0.18(-5.29%)
Sep 25, 2015
3.250
3.540
3.210
3.400
889,086
+0.18(+5.59%)
Sep 24, 2015
3.170
3.230
3.130
3.220
167,869
+0.02(+0.63%)
Sep 23, 2015
3.150
3.230
3.090
3.200
141,671
+0.06(+1.91%)
Sep 22, 2015
3.070
3.160
3.070
3.140
103,378
+0.02(+0.64%)
Sep 21, 2015
3.130
3.210
3.070
3.120
216,451
+0.02(+0.65%)
Sep 18, 2015
3.150
3.230
3.100
3.100
246,812
-0.06(-1.90%)
Sep 17, 2015
3.150
3.270
3.150
3.160
307,342
-0.02(-0.63%)
Sep 16, 2015
3.130
3.260
3.130
3.180
129,175
+0.04(+1.27%)
Sep 15, 2015
3.120
3.230
3.115
3.140
155,258
+0.01(+0.32%)
Sep 14, 2015
3.150
3.220
3.060
3.130
101,353
-0.03(-0.95%)
Sep 11, 2015
3.110
3.230
3.110
3.160
262,539
+0.03(+0.96%)
Sep 10, 2015
3.150
3.230
3.080
3.130
117,870
-0.03(-0.95%)
Sep 09, 2015
3.230
3.300
3.080
3.160
257,512
-0.08(-2.47%)
Sep 08, 2015
3.250
3.280
3.180
3.240
227,445
+0.04(+1.25%)
Sep 04, 2015
3.290
3.200
3.200
3.200
212,700
-0.02(-0.62%)
Sep 03, 2015
3.300
3.360
3.220
3.220
356,205
-0.07(-2.13%)
Sep 02, 2015
3.220
3.330
3.130
3.290
586,343
+0.12(+3.79%)
Sep 01, 2015
3.120
3.250
3.110
3.170
160,042
+0.01(+0.32%)
Aug 31, 2015
3.160
3.270
3.160
3.160
224,802
-0.02(-0.63%)
Aug 28, 2015
3.140
3.220
3.130
3.180
203,770
+0.08(+2.58%)
Aug 27, 2015
3.070
3.220
3.050
3.100
225,351
+0.04(+1.31%)
Aug 26, 2015
3.100
3.100
2.910
3.060
212,306
+0.07(+2.34%)
Aug 25, 2015
2.990
3.080
2.940
2.990
158,690
+0.07(+2.40%)
Aug 24, 2015
3.050
3.080
2.740
2.920
685,407
-0.17(-5.50%)
Aug 21, 2015
3.200
3.230
3.070
3.090
274,652
-0.15(-4.63%)
Aug 20, 2015
3.220
3.270
3.150
3.240
185,482
-0.02(-0.61%)
Aug 19, 2015
3.160
3.270
3.160
3.260
155,830
+0.07(+2.19%)
Aug 18, 2015
3.310
3.340
3.160
3.190
130,536
-0.07(-2.15%)
Aug 17, 2015
3.110
3.420
3.060
3.260
539,934
+0.20(+6.54%)
Aug 14, 2015
3.080
3.130
3.030
3.060
133,966
+0.00(+0.00%)
Aug 13, 2015
3.060
3.220
3.060
3.060
153,008
+0.03(+0.99%)
Aug 12, 2015
3.150
3.200
3.020
3.030
448,198
-0.11(-3.50%)
Aug 11, 2015
3.180
3.220
3.120
3.140
265,620
-0.03(-0.95%)
Aug 10, 2015
3.200
3.270
3.140
3.170
234,844
-0.01(-0.31%)
Aug 07, 2015
3.100
3.200
3.060
3.180
212,375
+0.08(+2.58%)
Aug 06, 2015
3.130
3.150
3.050
3.100
264,665
-0.01(-0.32%)
Aug 05, 2015
3.200
3.243
3.100
3.110
160,958
-0.05(-1.58%)
Aug 04, 2015
3.120
3.200
3.065
3.160
215,690
+0.08(+2.60%)
Aug 03, 2015
3.030
3.080
2.990
3.080
197,197
+0.03(+0.98%)
Jul 31, 2015
2.920
3.070
2.920
3.050
237,075
+0.12(+4.10%)
Jul 30, 2015
3.100
3.150
2.880
2.930
552,732
-0.17(-5.48%)
Jul 29, 2015
3.330
3.380
3.050
3.100
733,351
-0.16(-4.91%)
Jul 28, 2015
3.350
3.400
3.217
3.260
627,634
-0.09(-2.69%)
Jul 27, 2015
3.180
3.350
3.120
3.350
503,363
+0.20(+6.35%)
Jul 24, 2015
3.130
3.190
3.000
3.150
655,560
+0.25(+8.62%)
Jul 23, 2015
2.880
2.970
2.850
2.900
185,072
+0.03(+1.05%)
Jul 22, 2015
2.810
2.900
2.810
2.870
301,019
+0.06(+2.14%)
Jul 21, 2015
2.760
2.860
2.760
2.810
168,476
+0.04(+1.44%)
Jul 20, 2015
2.750
2.930
2.740
2.770
417,764
+0.03(+1.09%)
Jul 17, 2015
2.770
2.790
2.730
2.740
119,557
-0.01(-0.36%)
Jul 16, 2015
2.750
2.860
2.750
2.750
154,404
+0.00(+0.00%)
Jul 15, 2015
2.710
2.830
2.710
2.750
124,144
+0.03(+1.10%)
Jul 14, 2015
2.710
2.765
2.670
2.720
238,133
+0.01(+0.37%)
Jul 13, 2015
2.800
2.847
2.670
2.710
205,738
-0.03(-1.09%)
Jul 10, 2015
2.620
2.750
2.620
2.740
327,161
+0.16(+6.20%)
Jul 09, 2015
2.630
2.760
2.560
2.580
289,514
-0.02(-0.77%)
Jul 08, 2015
2.710
2.715
2.610
2.600
427,832
-0.11(-4.06%)
Jul 07, 2015
2.800
2.854
2.700
2.710
298,983
-0.06(-2.17%)
Jul 06, 2015
2.830
2.950
2.760
2.770
297,015
-0.09(-3.15%)
Jul 02, 2015
2.870
2.860
2.860
2.860
204,800
-0.01(-0.35%)
Jul 01, 2015
3.010
3.040
2.830
2.870
417,395
-0.13(-4.33%)
Jun 30, 2015
2.970
3.035
2.900
3.000
425,254
+0.07(+2.39%)
Jun 29, 2015
3.120
3.130
2.915
2.930
643,672
-0.23(-7.28%)
Jun 26, 2015
3.120
3.230
3.080
3.160
298,568
+0.07(+2.27%)
Jun 25, 2015
3.170
3.210
3.070
3.090
236,020
-0.08(-2.52%)
Jun 24, 2015
3.140
3.180
3.070
3.170
400,933
+0.05(+1.60%)
Jun 23, 2015
3.180
3.250
3.100
3.120
234,011
-0.04(-1.27%)
Jun 22, 2015
3.110
3.280
3.098
3.160
619,659
+0.08(+2.60%)
Jun 19, 2015
3.070
3.150
3.050
3.080
269,016
+0.01(+0.33%)
Jun 18, 2015
3.040
3.139
3.040
3.070
133,492
+0.02(+0.66%)
Jun 17, 2015
3.090
3.120
3.050
3.050
138,286
-0.04(-1.29%)
Jun 16, 2015
3.070
3.110
3.030
3.090
257,572
+0.01(+0.32%)
Jun 15, 2015
3.060
3.150
3.050
3.080
164,303
+0.00(+0.00%)
Jun 12, 2015
3.070
3.114
3.035
3.080
186,680
-0.02(-0.65%)
Jun 11, 2015
3.130
3.190
3.070
3.100
280,313
+0.00(+0.00%)
Jun 10, 2015
3.150
3.150
3.060
3.100
196,163
+0.02(+0.81%)
Jun 09, 2015
3.080
3.100
3.010
3.075
314,772
-0.00(-0.16%)
Jun 08, 2015
3.220
3.230
3.070
3.080
245,113
-0.12(-3.75%)
Jun 05, 2015
3.170
3.250
3.060
3.200
270,524
+0.05(+1.59%)
Jun 04, 2015
3.320
3.320
3.140
3.150
329,883
-0.13(-3.96%)
Jun 03, 2015
3.270
3.450
3.240
3.280
1,144,063
+0.02(+0.61%)
Jun 02, 2015
3.270
3.420
3.230
3.260
330,756
-0.02(-0.61%)
Jun 01, 2015
3.250
3.370
3.230
3.280
422,566
+0.05(+1.55%)
May 29, 2015
3.240
3.340
3.180
3.230
592,456
+0.03(+0.94%)
May 28, 2015
3.060
3.320
3.040
3.200
1,332,583
+0.18(+5.96%)
May 27, 2015
2.980
3.060
2.940
3.020
214,557
+0.07(+2.37%)
May 26, 2015
3.040
3.040
2.950
2.950
226,812
-0.09(-2.96%)
May 22, 2015
3.060
3.040
3.040
3.040
282,500
+0.00(+0.00%)
May 21, 2015
3.050
3.050
2.970
3.040
191,487
+0.00(+0.00%)
May 20, 2015
3.050
3.070
3.010
3.040
136,767
-0.03(-0.98%)
May 19, 2015
3.120
3.170
3.010
3.070
389,970
-0.02(-0.65%)
May 18, 2015
3.160
3.176
3.080
3.090
391,969
-0.07(-2.22%)
May 15, 2015
3.100
3.160
3.050
3.160
429,562
+0.12(+3.95%)
May 14, 2015
3.050
3.100
3.000
3.040
260,423
+0.02(+0.66%)
May 13, 2015
3.130
3.200
2.980
3.020
416,695
-0.05(-1.63%)
May 12, 2015
3.080
3.120
3.010
3.070
156,259
-0.03(-0.97%)
May 11, 2015
2.970
3.120
2.950
3.100
359,868
+0.09(+2.99%)
May 08, 2015
3.030
3.100
2.930
3.010
505,771
-0.07(-2.27%)
May 07, 2015
2.960
3.080
2.860
3.080
646,529
+0.14(+4.76%)
May 06, 2015
3.040
3.080
2.920
2.940
690,686
-0.02(-0.68%)
May 05, 2015
3.240
3.240
2.910
2.960
1,418,532
-0.31(-9.48%)
May 04, 2015
3.460
3.470
3.230
3.270
667,675
-0.11(-3.25%)
May 01, 2015
3.280
3.480
3.250
3.380
737,035
+0.13(+4.00%)
Apr 30, 2015
3.250
3.610
3.170
3.250
1,208,036
-0.29(-8.19%)
Apr 29, 2015
3.540
3.605
3.430
3.540
801,938
+0.00(+0.00%)
Apr 28, 2015
3.560
3.600
3.390
3.540
403,592
+0.00(+0.00%)
Apr 27, 2015
3.720
3.750
3.480
3.540
753,091
-0.14(-3.80%)
Apr 24, 2015
3.590
3.880
3.570
3.680
901,371
+0.12(+3.37%)
Apr 23, 2015
3.610
3.700
3.550
3.560
654,053
-0.06(-1.66%)
Apr 22, 2015
3.340
3.750
3.330
3.620
1,438,213
+0.26(+7.74%)
Apr 21, 2015
3.500
3.550
3.310
3.360
627,371
-0.08(-2.33%)
Apr 20, 2015
3.260
3.490
3.170
3.440
1,109,366
+0.22(+6.83%)
Apr 17, 2015
3.260
3.270
3.120
3.220
469,423
-0.04(-1.23%)
Apr 16, 2015
3.140
3.340
3.137
3.260
619,416
+0.12(+3.82%)
Apr 15, 2015
3.180
3.230
3.050
3.140
539,508
-0.03(-0.95%)
Apr 14, 2015
3.220
3.320
3.170
3.170
496,045
-0.11(-3.35%)
Apr 13, 2015
3.160
3.390
3.150
3.280
645,644
+0.09(+2.82%)
Apr 10, 2015
3.250
3.320
3.150
3.190
748,062
-0.05(-1.54%)
Apr 09, 2015
3.330
3.420
3.220
3.240
758,514
-0.08(-2.41%)
Apr 08, 2015
3.530
3.627
3.310
3.320
925,830
-0.19(-5.41%)
Apr 07, 2015
3.340
3.690
3.340
3.510
903,620
+0.18(+5.41%)
Apr 06, 2015
3.280
3.410
3.250
3.330
726,900
+0.04(+1.22%)
Apr 02, 2015
3.410
3.290
3.290
3.290
1,299,000
-0.15(-4.36%)
Apr 01, 2015
3.360
3.560
3.356
3.440
671,114
+0.01(+0.29%)
Mar 31, 2015
3.410
3.480
3.400
3.430
618,214
-0.09(-2.56%)
Mar 30, 2015
3.540
3.620
3.380
3.520
754,228
-0.02(-0.56%)
Mar 27, 2015
3.630
3.660
3.460
3.540
1,030,325
+0.09(+2.61%)
Mar 26, 2015
3.510
3.520
3.240
3.450
1,448,518
-0.12(-3.36%)
Mar 25, 2015
3.750
3.780
3.520
3.570
1,277,476
-0.17(-4.55%)
Mar 24, 2015
3.760
3.870
3.700
3.740
1,525,074
-0.07(-1.84%)
Mar 23, 2015
3.700
4.020
3.695
3.810
2,285,504
+0.10(+2.70%)
Mar 20, 2015
3.930
3.960
3.700
3.710
2,949,946
-0.15(-3.89%)
Mar 19, 2015
4.000
4.190
3.760
3.860
5,761,703
-0.13(-3.26%)
Mar 18, 2015
3.420
4.225
3.420
3.990
8,535,820
+0.46(+13.03%)
Mar 17, 2015
3.260
3.550
3.070
3.530
5,466,531
+0.39(+12.42%)
Mar 16, 2015
2.920
3.440
2.880
3.140
13,218,723
+0.40(+14.60%)
Mar 13, 2015
2.790
2.800
2.710
2.740
470,055
-0.04(-1.44%)
Mar 12, 2015
2.740
2.800
2.640
2.780
812,723
+0.06(+2.21%)
Mar 11, 2015
2.700
2.750
2.600
2.720
1,323,300
+0.10(+3.82%)
Mar 10, 2015
2.490
2.640
2.364
2.620
1,419,929
+0.10(+3.97%)
Mar 09, 2015
2.450
2.630
2.420
2.520
1,538,904
+0.10(+4.13%)
Mar 06, 2015
2.480
2.530
2.350
2.420
1,200,693
+0.04(+1.68%)
Mar 05, 2015
2.490
2.490
2.240
2.380
2,339,493
+0.28(+13.33%)
Mar 04, 2015
2.080
2.130
2.060
2.100
60,930
+0.04(+1.94%)
Mar 03, 2015
2.110
2.140
2.070
2.060
241,029
-0.05(-2.37%)
Mar 02, 2015
2.220
2.230
2.090
2.110
213,290
-0.08(-3.65%)
Feb 27, 2015
2.220
2.250
2.150
2.190
237,486
-0.03(-1.35%)
Feb 26, 2015
2.070
2.250
2.060
2.220
955,092
+0.16(+7.77%)
Feb 25, 2015
2.120
2.150
2.040
2.060
198,345
-0.06(-2.83%)
Feb 24, 2015
2.070
2.140
2.040
2.120
405,627
+0.08(+3.92%)
Feb 23, 2015
2.010
2.080
2.000
2.040
250,243
+0.04(+2.00%)
Feb 20, 2015
2.000
2.020
1.980
2.000
95,550
+0.00(+0.00%)
Feb 19, 2015
2.000
2.030
1.980
2.000
69,169
+0.02(+1.01%)
Feb 18, 2015
2.000
2.010
1.960
1.980
57,119
-0.02(-1.00%)
Feb 17, 2015
2.010
2.050
2.000
2.000
243,620
-0.01(-0.50%)
Feb 13, 2015
2.000
2.010
2.010
2.010
134,900
+0.03(+1.52%)
Feb 12, 2015
2.000
2.030
1.920
1.980
276,059
-0.02(-1.00%)
Feb 11, 2015
2.020
2.020
1.980
2.000
142,733
+0.00(+0.00%)
Feb 10, 2015
2.000
2.010
1.970
2.000
92,066
+0.00(+0.00%)
Feb 09, 2015
1.970
2.050
1.970
2.000
161,204
-0.00(-0.25%)
Feb 06, 2015
2.030
2.040
1.950
2.005
131,522
-0.00(-0.25%)
Feb 05, 2015
1.970
2.039
1.950
2.010
87,134
+0.02(+1.01%)
Feb 04, 2015
1.990
2.033
1.980
1.990
140,565
-0.06(-2.93%)
Feb 03, 2015
2.080
2.080
1.995
2.050
237,570
+0.01(+0.49%)
Feb 02, 2015
2.030
2.100
1.999
2.040
248,650
+0.04(+2.00%)
Jan 30, 2015
2.080
2.080
1.980
2.000
221,399
-0.08(-3.85%)
Jan 29, 2015
1.990
2.080
1.970
2.080
101,337
+0.07(+3.48%)
Jan 28, 2015
2.060
2.130
1.950
2.010
490,042
-0.06(-2.90%)
Jan 27, 2015
2.090
2.160
2.040
2.070
408,139
-0.03(-1.43%)
Jan 26, 2015
2.000
2.110
1.970
2.100
407,329
+0.10(+5.00%)
Jan 23, 2015
2.010
2.020
1.950
2.000
137,697
+0.01(+0.50%)
Jan 22, 2015
2.030
2.080
1.960
1.990
599,646
-0.01(-0.50%)
Jan 21, 2015
1.920
2.080
1.920
2.000
550,961
+0.08(+4.17%)
Jan 20, 2015
1.960
1.980
1.910
1.920
125,189
-0.05(-2.54%)
Jan 16, 2015
1.990
1.990
1.910
1.970
156,708
+0.00(+0.00%)
Jan 15, 2015
1.940
1.990
1.910
1.970
160,426
+0.01(+0.51%)
Jan 14, 2015
1.910
1.980
1.880
1.960
175,679
+0.04(+2.08%)
Jan 13, 2015
2.020
2.070
1.890
1.920
292,388
-0.08(-4.00%)
Jan 12, 2015
2.040
2.060
1.970
2.000
102,654
-0.02(-0.99%)
Jan 09, 2015
2.030
2.090
1.950
2.020
327,471
-0.01(-0.49%)
Jan 08, 2015
2.000
2.050
1.910
2.030
301,523
+0.08(+4.10%)
Jan 07, 2015
1.870
1.951
1.820
1.950
254,951
+0.08(+4.28%)
Jan 06, 2015
2.050
2.050
1.800
1.870
708,865
-0.22(-10.53%)
Jan 05, 2015
2.000
2.110
1.970
2.090
1,073,088
+0.13(+6.63%)
Jan 02, 2015
1.760
1.980
1.717
1.960
848,823
+0.22(+12.64%)
Dec 31, 2014
1.770
1.740
1.740
1.740
494,200
-0.04(-2.25%)
Dec 30, 2014
1.750
1.820
1.720
1.780
2,264,784
+0.00(+0.00%)
Dec 29, 2014
1.850
1.850
1.730
1.780
566,271
-0.05(-2.73%)
Dec 26, 2014
1.850
1.910
1.820
1.830
170,605
-0.02(-1.08%)
Dec 24, 2014
1.860
1.850
1.850
1.850
302,400
+0.01(+0.54%)
Dec 23, 2014
1.790
1.880
1.760
1.840
578,896
+0.07(+3.95%)
Dec 22, 2014
1.710
1.810
1.710
1.770
295,025
+0.06(+3.51%)
Dec 19, 2014
1.740
1.750
1.710
1.710
87,015
-0.04(-2.29%)
Dec 18, 2014
1.720
1.760
1.710
1.750
141,424
+0.05(+2.94%)
Dec 17, 2014
1.690
1.810
1.690
1.700
193,774
+0.01(+0.59%)
Dec 16, 2014
1.690
1.720
1.680
1.690
118,855
+0.00(+0.00%)
Dec 15, 2014
1.740
1.740
1.680
1.690
195,222
-0.05(-2.87%)
Dec 12, 2014
1.720
1.820
1.720
1.740
193,871
+0.01(+0.58%)
Dec 11, 2014
1.720
1.780
1.720
1.730
90,672
+0.01(+0.58%)
Dec 10, 2014
1.740
1.790
1.710
1.720
245,414
+0.00(+0.00%)
Dec 09, 2014
1.670
1.780
1.670
1.720
195,748
-0.05(-2.82%)
Dec 08, 2014
1.820
1.880
1.755
1.770
506,011
-0.02(-1.12%)
Dec 05, 2014
1.740
1.790
1.710
1.790
209,294
+0.07(+4.07%)
Dec 04, 2014
1.730
1.770
1.695
1.720
111,145
+0.00(+0.00%)
Dec 03, 2014
1.700
1.750
1.700
1.720
85,252
+0.02(+1.18%)
Dec 02, 2014
1.730
1.790
1.680
1.700
217,986
-0.03(-1.73%)
Dec 01, 2014
1.800
1.850
1.710
1.730
288,364
-0.07(-4.16%)
Nov 28, 2014
1.800
1.870
1.770
1.805
166,514
-0.02(-0.82%)
Nov 26, 2014
1.770
1.820
1.820
1.820
183,400
+0.04(+2.25%)
Nov 25, 2014
1.830
1.830
1.750
1.780
90,944
-0.02(-1.11%)
Nov 24, 2014
1.790
1.860
1.760
1.800
278,246
+0.01(+0.56%)
Nov 21, 2014
1.750
1.801
1.720
1.790
345,550
+0.05(+2.87%)
Nov 20, 2014
1.720
1.880
1.720
1.740
445,522
+0.00(+0.00%)
Nov 19, 2014
1.690
1.740
1.680
1.740
159,697
+0.06(+3.57%)
Nov 18, 2014
1.690
1.720
1.670
1.680
144,929
-0.01(-0.59%)
Nov 17, 2014
1.710
1.750
1.680
1.690
142,756
-0.01(-0.59%)
Nov 14, 2014
1.690
1.700
1.650
1.700
294,287
+0.02(+1.19%)
Nov 13, 2014
1.700
1.730
1.660
1.680
134,092
-0.03(-1.75%)
Nov 12, 2014
1.750
1.800
1.700
1.710
154,558
-0.04(-2.29%)
Nov 11, 2014
1.740
1.796
1.700
1.750
85,869
+0.01(+0.57%)
Nov 10, 2014
1.720
1.820
1.720
1.740
189,081
-0.01(-0.57%)
Nov 07, 2014
1.720
1.760
1.650
1.750
305,082
+0.01(+0.57%)
Nov 06, 2014
1.740
1.780
1.700
1.740
191,914
+0.02(+1.16%)
Nov 05, 2014
1.840
1.840
1.700
1.720
306,503
-0.07(-3.91%)
Nov 04, 2014
1.770
1.800
1.760
1.790
129,511
+0.00(+0.00%)
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.