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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.25
-0.04 (-0.28%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 30, 2015
10.78
10.78
10.56
10.58
80,463
-0.11(-1.03%)
Apr 29, 2015
10.81
10.81
10.69
10.69
152,303
-0.34(-3.07%)
Apr 28, 2015
10.81
11.03
10.74
11.03
167,863
+0.21(+1.96%)
Apr 27, 2015
10.90
10.91
10.80
10.81
48,825
-0.02(-0.16%)
Apr 24, 2015
10.89
10.89
10.77
10.83
37,349
-0.07(-0.62%)
Apr 23, 2015
10.81
10.92
10.80
10.90
49,737
+0.12(+1.10%)
Apr 22, 2015
10.77
10.80
10.71
10.78
65,917
+0.15(+1.43%)
Apr 21, 2015
10.70
10.71
10.63
10.63
81,959
+0.07(+0.64%)
Apr 20, 2015
10.67
10.68
10.54
10.56
107,311
-0.12(-1.11%)
Apr 17, 2015
10.69
10.69
10.59
10.68
125,696
-0.18(-1.64%)
Apr 16, 2015
10.87
10.90
10.75
10.86
93,826
+0.06(+0.55%)
Apr 15, 2015
10.66
10.82
10.66
10.80
53,085
+0.13(+1.19%)
Apr 14, 2015
10.76
10.76
10.63
10.67
55,125
-0.04(-0.40%)
Apr 13, 2015
10.74
10.76
10.70
10.71
152,259
+0.04(+0.40%)
Apr 10, 2015
10.67
10.69
10.61
10.67
36,477
-0.05(-0.47%)
Apr 09, 2015
10.70
10.72
10.59
10.72
78,424
+0.24(+2.26%)
Apr 08, 2015
10.45
10.57
10.45
10.48
43,789
+0.13(+1.23%)
Apr 07, 2015
10.41
10.44
10.35
10.36
67,950
+0.03(+0.33%)
Apr 06, 2015
10.32
10.44
10.32
10.32
48,432
+0.07(+0.66%)
Apr 02, 2015
10.17
10.26
10.26
10.26
277,611
+0.07(+0.67%)
Apr 01, 2015
10.09
10.26
10.09
10.19
139,700
+0.15(+1.44%)
Mar 31, 2015
10.07
10.10
10.02
10.04
63,431
-0.03(-0.26%)
Mar 30, 2015
10.00
10.09
9.968
10.07
82,889
+0.22(+2.24%)
Mar 27, 2015
9.841
9.933
9.832
9.849
17,369
+0.03(+0.26%)
Mar 26, 2015
9.976
9.976
9.866
9.824
38,108
-0.12(-1.19%)
Mar 25, 2015
10.16
10.16
9.942
9.942
106,464
-0.16(-1.59%)
Mar 24, 2015
10.14
10.14
10.09
10.10
44,604
+0.09(+0.92%)
Mar 23, 2015
10.05
10.08
10.00
10.01
42,682
+0.02(+0.18%)
Mar 20, 2015
9.883
10.06
9.883
9.993
62,548
+0.17(+1.72%)
Mar 19, 2015
9.925
9.925
9.824
9.824
44,272
-0.05(-0.51%)
Mar 18, 2015
9.697
9.982
9.697
9.874
29,690
+0.10(+1.04%)
Mar 17, 2015
9.697
9.781
9.646
9.773
67,459
+0.06(+0.61%)
Mar 16, 2015
9.739
9.739
9.663
9.714
18,229
+0.12(+1.24%)
Mar 13, 2015
9.663
9.663
9.570
9.595
53,877
-0.15(-1.56%)
Mar 12, 2015
9.798
9.798
9.705
9.747
52,458
+0.08(+0.83%)
Mar 11, 2015
9.570
9.680
9.570
9.667
59,126
+0.11(+1.11%)
Mar 10, 2015
9.595
9.697
9.561
9.561
181,388
-0.24(-2.42%)
Mar 09, 2015
9.917
9.917
9.764
9.798
92,641
-0.11(-1.11%)
Mar 06, 2015
10.09
10.09
9.908
9.908
56,418
-0.32(-3.15%)
Mar 05, 2015
10.25
10.25
10.10
10.23
397,962
+0.45(+4.65%)
Mar 04, 2015
9.714
9.781
9.510
9.776
92,992
+0.27(+2.79%)
Mar 03, 2015
9.485
9.519
9.485
9.510
138,608
+0.11(+1.17%)
Mar 02, 2015
9.341
9.400
9.299
9.400
61,393
+0.14(+1.56%)
Feb 27, 2015
9.248
9.265
9.191
9.256
22,435
+0.04(+0.46%)
Feb 26, 2015
9.265
9.265
9.189
9.214
90,932
+0.00(+0.00%)
Feb 25, 2015
9.121
9.248
9.121
9.214
25,496
+0.19(+2.06%)
Feb 24, 2015
9.045
9.222
9.028
9.028
240,415
+0.03(+0.38%)
Feb 23, 2015
9.019
9.019
8.943
8.994
56,560
+0.01(+0.09%)
Feb 20, 2015
8.951
9.036
8.892
8.985
14,032
+0.06(+0.62%)
Feb 19, 2015
9.028
9.028
8.909
8.930
17,402
-0.08(-0.86%)
Feb 18, 2015
9.061
9.061
9.002
9.007
9,946
-0.04(-0.41%)
Feb 17, 2015
9.061
9.061
8.968
9.045
36,565
-0.01(-0.09%)
Feb 13, 2015
8.960
9.053
9.053
9.053
180,547
+0.04(+0.47%)
Feb 12, 2015
8.926
9.028
8.884
9.011
20,696
+0.16(+1.79%)
Feb 11, 2015
8.833
8.901
8.794
8.852
16,859
-0.03(-0.35%)
Feb 10, 2015
8.926
8.926
8.858
8.884
11,056
+0.06(+0.67%)
Feb 09, 2015
8.841
8.848
8.723
8.824
86,355
+0.02(+0.19%)
Feb 06, 2015
8.841
8.909
8.782
8.807
191,144
-0.11(-1.23%)
Feb 05, 2015
8.875
8.926
8.850
8.918
7,399
+0.08(+0.86%)
Feb 04, 2015
8.884
8.924
8.841
8.841
20,982
-0.04(-0.48%)
Feb 03, 2015
8.723
8.892
8.723
8.884
35,937
+0.25(+2.84%)
Feb 02, 2015
8.460
8.647
8.460
8.638
19,033
+0.19(+2.26%)
Jan 30, 2015
8.469
8.493
8.392
8.447
48,259
-0.05(-0.63%)
Jan 29, 2015
8.469
8.555
8.469
8.501
10,602
+0.06(+0.72%)
Jan 28, 2015
8.562
8.562
8.440
8.440
23,392
-0.18(-2.03%)
Jan 27, 2015
8.486
8.647
8.486
8.616
72,639
+0.05(+0.53%)
Jan 26, 2015
8.376
8.570
8.376
8.570
18,567
+0.28(+3.37%)
Jan 23, 2015
8.282
8.316
8.268
8.291
15,601
+0.03(+0.41%)
Jan 22, 2015
8.232
8.302
8.181
8.257
87,833
+0.03(+0.41%)
Jan 21, 2015
8.096
8.248
8.096
8.223
36,488
+0.10(+1.25%)
Jan 20, 2015
8.079
8.164
8.071
8.121
48,427
-0.04(-0.52%)
Jan 16, 2015
8.020
8.181
8.020
8.164
25,215
+0.07(+0.84%)
Jan 15, 2015
8.198
8.223
8.079
8.096
25,720
-0.11(-1.34%)
Jan 14, 2015
8.130
8.240
8.079
8.206
19,711
+0.02(+0.21%)
Jan 13, 2015
8.248
8.325
8.105
8.189
37,930
+0.03(+0.31%)
Jan 12, 2015
8.291
8.308
8.096
8.164
35,239
-0.14(-1.73%)
Jan 09, 2015
8.282
8.350
8.257
8.308
18,566
-0.03(-0.30%)
Jan 08, 2015
8.189
8.342
8.189
8.333
73,123
+0.19(+2.39%)
Jan 07, 2015
8.062
8.189
8.062
8.138
261,735
+0.08(+0.95%)
Jan 06, 2015
8.130
8.164
8.003
8.062
21,351
-0.02(-0.21%)
Jan 05, 2015
8.299
8.299
8.020
8.079
40,679
-0.18(-2.15%)
Jan 02, 2015
8.333
8.333
8.164
8.257
61,583
+0.06(+0.72%)
Dec 31, 2014
8.240
8.198
8.198
8.198
49,594
+0.00(+0.00%)
Dec 30, 2014
8.257
8.257
8.155
8.198
39,132
-0.03(-0.41%)
Dec 29, 2014
8.257
8.342
8.210
8.232
443,658
-0.03(-0.31%)
Dec 26, 2014
8.232
8.350
8.232
8.257
11,263
+0.05(+0.57%)
Dec 24, 2014
8.138
8.210
8.210
8.210
16,295
+0.02(+0.21%)
Dec 23, 2014
8.147
8.227
8.114
8.193
61,031
+0.03(+0.36%)
Dec 22, 2014
8.147
8.164
8.130
8.164
38,657
+0.04(+0.52%)
Dec 19, 2014
8.147
8.147
8.071
8.121
48,496
-0.05(-0.56%)
Dec 18, 2014
8.101
8.184
8.101
8.167
47,853
+0.20(+2.51%)
Dec 17, 2014
7.901
8.019
7.894
7.968
58,337
-0.03(-0.43%)
Dec 16, 2014
7.934
8.072
7.901
8.002
37,622
-0.01(-0.09%)
Dec 15, 2014
8.117
8.152
7.993
8.009
56,477
-0.07(-0.93%)
Dec 12, 2014
8.142
8.226
8.084
8.084
241,252
-0.13(-1.63%)
Dec 11, 2014
8.317
8.350
8.218
8.218
15,397
+0.00(+0.01%)
Dec 10, 2014
8.275
8.367
8.184
8.217
39,967
+0.01(+0.10%)
Dec 09, 2014
8.101
8.232
8.068
8.209
43,777
-0.02(-0.30%)
Dec 08, 2014
8.317
8.359
8.234
8.234
12,479
-0.14(-1.69%)
Dec 05, 2014
8.409
8.425
8.359
8.375
38,960
+0.02(+0.30%)
Dec 04, 2014
8.292
8.392
8.292
8.350
217,389
-0.02(-0.20%)
Dec 03, 2014
8.292
8.392
8.292
8.367
42,531
+0.04(+0.50%)
Dec 02, 2014
8.342
8.342
8.300
8.325
18,195
+0.07(+0.91%)
Dec 01, 2014
8.317
8.359
8.242
8.251
26,722
-0.26(-3.05%)
Nov 28, 2014
8.675
8.675
8.500
8.510
16,437
-0.26(-2.92%)
Nov 26, 2014
8.716
8.766
8.766
8.766
22,123
+0.09(+1.05%)
Nov 25, 2014
8.708
8.712
8.650
8.675
9,473
+0.02(+0.26%)
Nov 24, 2014
8.617
8.725
8.617
8.652
10,740
+0.04(+0.51%)
Nov 21, 2014
8.625
8.641
8.583
8.608
21,564
+0.12(+1.37%)
Nov 20, 2014
8.492
8.516
8.467
8.492
34,425
+0.05(+0.59%)
Nov 19, 2014
8.450
8.475
8.417
8.442
12,351
+0.02(+0.20%)
Nov 18, 2014
8.417
8.465
8.392
8.425
17,560
+0.06(+0.74%)
Nov 17, 2014
8.400
8.400
8.325
8.364
9,959
-0.02(-0.29%)
Nov 14, 2014
8.375
8.392
8.334
8.388
51,668
+0.04(+0.45%)
Nov 13, 2014
8.375
8.400
8.317
8.350
59,932
-0.02(-0.20%)
Nov 12, 2014
8.400
8.400
8.359
8.367
12,392
-0.08(-0.92%)
Nov 11, 2014
8.436
8.458
8.425
8.445
12,955
-0.01(-0.06%)
Nov 10, 2014
8.492
8.492
8.421
8.450
22,772
-0.04(-0.49%)
Nov 07, 2014
8.400
8.492
8.400
8.492
11,149
+0.09(+1.01%)
Nov 06, 2014
8.442
8.475
8.375
8.406
30,938
-0.09(-1.00%)
Nov 05, 2014
8.587
8.587
8.465
8.492
8,790
-0.08(-0.97%)
Nov 04, 2014
8.650
8.650
8.542
8.575
6,134
-0.10(-1.15%)
Nov 03, 2014
8.691
8.700
8.650
8.675
36,901
-0.02(-0.19%)
Oct 31, 2014
8.650
8.700
8.617
8.691
69,236
+0.14(+1.65%)
Oct 30, 2014
8.492
8.558
8.417
8.550
13,068
+0.09(+1.08%)
Oct 29, 2014
8.533
8.566
8.417
8.458
33,726
-0.05(-0.64%)
Oct 28, 2014
8.375
8.533
8.375
8.513
532,198
+0.25(+3.07%)
Oct 27, 2014
8.334
8.467
8.251
8.259
21,784
-0.21(-2.46%)
Oct 24, 2014
8.400
8.475
8.400
8.467
9,195
+0.03(+0.39%)
Oct 23, 2014
8.483
8.483
8.392
8.434
43,030
+0.04(+0.50%)
Oct 22, 2014
8.592
8.592
8.392
8.392
8,564
-0.09(-1.08%)
Oct 21, 2014
8.400
8.498
8.400
8.483
50,689
+0.16(+1.90%)
Oct 20, 2014
8.109
8.342
8.109
8.325
153,606
+0.05(+0.60%)
Oct 17, 2014
8.251
8.358
8.201
8.275
32,744
+0.17(+2.16%)
Oct 16, 2014
8.009
8.159
7.968
8.101
19,433
-0.02(-0.31%)
Oct 15, 2014
7.943
8.151
7.834
8.126
72,851
+0.04(+0.51%)
Oct 14, 2014
8.192
8.195
8.068
8.084
31,871
-0.02(-0.20%)
Oct 13, 2014
8.234
8.234
8.101
8.101
17,294
-0.08(-1.02%)
Oct 10, 2014
8.334
8.334
8.142
8.184
43,483
-0.16(-1.96%)
Oct 09, 2014
8.542
8.612
8.325
8.348
19,649
-0.28(-3.21%)
Oct 08, 2014
8.508
8.666
8.384
8.625
36,112
+0.09(+1.05%)
Oct 07, 2014
8.542
8.650
8.535
8.535
9,369
-0.06(-0.75%)
Oct 06, 2014
8.916
8.941
8.542
8.600
94,744
-0.25(-2.82%)
Oct 03, 2014
8.775
8.878
8.775
8.849
32,351
+0.11(+1.24%)
Oct 02, 2014
8.841
8.841
8.567
8.741
67,749
-0.07(-0.76%)
Oct 01, 2014
8.982
8.982
8.775
8.808
89,114
-0.23(-2.58%)
Sep 30, 2014
9.099
9.099
8.982
9.041
101,000
-0.06(-0.64%)
Sep 29, 2014
9.091
9.116
9.066
9.099
15,230
-0.17(-1.83%)
Sep 26, 2014
9.157
9.282
9.157
9.268
39,321
+0.09(+1.03%)
Sep 25, 2014
9.323
9.323
9.149
9.174
81,433
-0.18(-1.96%)
Sep 24, 2014
9.232
9.357
9.232
9.357
14,734
+0.12(+1.25%)
Sep 23, 2014
9.240
9.332
9.232
9.241
35,451
-0.06(-0.62%)
Sep 22, 2014
9.365
9.432
9.265
9.299
11,998
-0.09(-0.97%)
Sep 19, 2014
9.465
9.472
9.348
9.390
15,631
-0.10(-1.05%)
Sep 18, 2014
9.556
9.556
9.485
9.490
16,711
-0.01(-0.09%)
Sep 17, 2014
9.498
9.511
9.457
9.498
11,013
+0.02(+0.26%)
Sep 16, 2014
9.440
9.484
9.365
9.473
12,889
-0.01(-0.09%)
Sep 15, 2014
9.640
9.640
9.448
9.481
22,956
-0.21(-2.15%)
Sep 12, 2014
9.723
9.723
9.664
9.689
10,510
-0.03(-0.34%)
Sep 11, 2014
9.739
9.739
9.664
9.723
17,842
-0.01(-0.09%)
Sep 10, 2014
9.773
9.773
9.667
9.731
17,860
+0.07(+0.78%)
Sep 09, 2014
9.906
9.906
9.640
9.656
57,800
-0.30(-3.01%)
Sep 08, 2014
10.01
10.02
9.922
9.956
15,379
-0.01(-0.08%)
Sep 05, 2014
10.02
10.02
9.881
9.964
24,036
+0.05(+0.50%)
Sep 04, 2014
9.931
9.995
9.896
9.914
20,544
+0.03(+0.34%)
Sep 03, 2014
9.822
9.906
9.822
9.881
68,531
+0.08(+0.85%)
Sep 02, 2014
9.839
9.839
9.706
9.798
118,328
+0.00(+0.00%)
Aug 29, 2014
9.847
9.798
9.798
9.798
15,991
+0.00(+0.00%)
Aug 28, 2014
9.889
9.889
9.764
9.798
27,312
-0.09(-0.93%)
Aug 27, 2014
9.914
9.914
9.834
9.889
28,392
+0.02(+0.17%)
Aug 26, 2014
9.897
9.897
9.847
9.872
34,209
-0.03(-0.34%)
Aug 25, 2014
9.798
9.914
9.798
9.906
50,119
+0.11(+1.10%)
Aug 22, 2014
9.814
9.814
9.814
9.798
14,502
-0.03(-0.34%)
Aug 21, 2014
9.789
9.847
9.789
9.831
25,041
-0.05(-0.51%)
Aug 20, 2014
9.781
9.889
9.781
9.881
13,057
+0.01(+0.09%)
Aug 19, 2014
9.831
9.881
9.831
9.872
10,076
+0.05(+0.50%)
Aug 18, 2014
9.756
9.831
9.756
9.822
27,172
+0.11(+1.11%)
Aug 15, 2014
9.781
9.781
9.581
9.714
20,505
+0.04(+0.43%)
Aug 14, 2014
9.631
9.714
9.631
9.673
12,160
+0.00(+0.04%)
Aug 13, 2014
9.606
9.698
9.540
9.669
223,886
+0.13(+1.35%)
Aug 12, 2014
9.598
9.598
9.498
9.540
118,299
-0.03(-0.35%)
Aug 11, 2014
9.581
9.590
9.506
9.573
119,764
+0.15(+1.59%)
Aug 08, 2014
9.423
9.423
9.357
9.423
18,025
+0.07(+0.76%)
Aug 07, 2014
9.448
9.465
9.352
9.352
6,288
-0.02(-0.23%)
Aug 06, 2014
9.207
9.382
9.207
9.373
23,457
+0.08(+0.89%)
Aug 05, 2014
9.348
9.382
9.274
9.290
13,687
-0.06(-0.62%)
Aug 04, 2014
9.307
9.365
9.265
9.348
31,303
+0.12(+1.35%)
Aug 01, 2014
9.299
9.299
9.124
9.224
41,621
-0.08(-0.89%)
Jul 31, 2014
9.581
9.581
9.282
9.307
68,592
-0.27(-2.86%)
Jul 30, 2014
9.615
9.615
9.556
9.581
15,802
+0.02(+0.25%)
Jul 29, 2014
9.664
9.664
9.565
9.557
8,601
-0.08(-0.86%)
Jul 28, 2014
9.640
9.656
9.631
9.640
36,546
+0.05(+0.52%)
Jul 25, 2014
9.648
9.648
9.581
9.590
13,580
-0.03(-0.26%)
Jul 24, 2014
9.656
9.656
9.557
9.615
34,463
+0.04(+0.44%)
Jul 23, 2014
9.673
9.673
9.565
9.573
10,560
-0.05(-0.57%)
Jul 22, 2014
9.548
9.664
9.548
9.628
13,746
+0.12(+1.28%)
Jul 21, 2014
9.498
9.515
9.448
9.506
14,636
+0.01(+0.09%)
Jul 18, 2014
9.448
9.505
9.365
9.498
23,648
+0.17(+1.87%)
Jul 17, 2014
9.465
9.465
9.323
9.323
34,744
-0.14(-1.49%)
Jul 16, 2014
9.457
9.498
9.448
9.465
11,192
+0.02(+0.26%)
Jul 15, 2014
9.465
9.506
9.382
9.440
25,306
-0.02(-0.26%)
Jul 14, 2014
9.432
9.531
9.432
9.465
32,858
+0.02(+0.26%)
Jul 11, 2014
9.398
9.454
9.398
9.440
21,149
+0.02(+0.22%)
Jul 10, 2014
9.357
9.448
9.249
9.419
53,866
-0.13(-1.34%)
Jul 09, 2014
9.490
9.564
9.490
9.547
24,056
+0.06(+0.60%)
Jul 08, 2014
9.698
9.698
9.428
9.490
50,794
-0.32(-3.22%)
Jul 07, 2014
9.914
9.914
9.764
9.806
43,719
-0.16(-1.59%)
Jul 03, 2014
9.906
9.964
9.964
9.964
16,231
+0.13(+1.35%)
Jul 02, 2014
9.814
9.930
9.814
9.831
21,259
-0.01(-0.08%)
Jul 01, 2014
9.931
9.931
9.839
9.839
37,925
-0.02(-0.25%)
Jun 30, 2014
9.897
9.906
9.798
9.864
15,090
+0.01(+0.08%)
Jun 27, 2014
9.814
9.856
9.781
9.856
25,314
+0.07(+0.68%)
Jun 26, 2014
9.798
9.806
9.731
9.789
29,911
+0.07(+0.72%)
Jun 25, 2014
9.656
9.719
9.640
9.719
24,333
+0.10(+1.09%)
Jun 24, 2014
9.789
9.789
9.598
9.615
50,694
-0.13(-1.38%)
Jun 23, 2014
9.782
9.782
9.692
9.749
34,544
-0.06(-0.59%)
Jun 20, 2014
9.815
9.823
9.758
9.807
14,877
+0.04(+0.38%)
Jun 19, 2014
9.873
9.873
9.741
9.770
37,374
-0.06(-0.63%)
Jun 18, 2014
9.708
9.840
9.626
9.832
293,246
+0.15(+1.53%)
Jun 17, 2014
9.551
9.685
9.527
9.683
46,207
+0.16(+1.73%)
Jun 16, 2014
9.436
9.518
9.354
9.518
40,334
+0.02(+0.26%)
Jun 13, 2014
9.452
9.502
9.419
9.494
33,148
+0.15(+1.59%)
Jun 12, 2014
9.362
9.419
9.335
9.345
17,055
+0.02(+0.18%)
Jun 11, 2014
9.213
9.362
9.213
9.329
21,535
+0.01(+0.09%)
Jun 10, 2014
9.386
9.386
9.287
9.320
20,285
+0.00(+0.00%)
Jun 06, 2014
9.279
9.345
9.273
9.320
25,227
+0.06(+0.62%)
Jun 05, 2014
9.238
9.279
9.189
9.263
9,296
+0.12(+1.35%)
Jun 04, 2014
9.123
9.180
9.040
9.139
12,623
-0.07(-0.72%)
Jun 03, 2014
9.238
9.238
9.123
9.205
41,887
-0.02(-0.27%)
Jun 02, 2014
9.271
9.271
9.156
9.230
5,364
+0.04(+0.42%)
May 30, 2014
9.246
9.279
9.164
9.191
29,483
-0.06(-0.60%)
May 29, 2014
9.172
9.246
9.172
9.246
36,709
+0.12(+1.26%)
May 28, 2014
9.131
9.155
9.077
9.131
11,868
-0.02(-0.18%)
May 27, 2014
9.164
9.189
9.098
9.147
26,434
+0.07(+0.82%)
May 23, 2014
9.057
9.073
9.073
9.073
12,366
+0.07(+0.83%)
May 22, 2014
8.925
8.999
8.925
8.999
13,764
+0.14(+1.58%)
May 21, 2014
8.784
8.859
8.768
8.859
17,922
+0.22(+2.58%)
May 20, 2014
8.751
8.751
8.636
8.636
11,768
-0.07(-0.76%)
May 19, 2014
8.694
8.718
8.661
8.702
23,755
+0.07(+0.77%)
May 16, 2014
8.702
8.702
8.595
8.636
9,312
-0.08(-0.95%)
May 15, 2014
8.883
8.883
8.652
8.718
33,438
-0.21(-2.31%)
May 14, 2014
8.958
8.976
8.925
8.925
4,985
+0.02(+0.28%)
May 13, 2014
8.941
8.941
8.864
8.900
20,523
-0.01(-0.09%)
May 12, 2014
8.760
8.912
8.760
8.908
20,132
+0.27(+3.13%)
May 09, 2014
8.669
8.710
8.636
8.638
18,094
+0.05(+0.56%)
May 08, 2014
8.727
8.776
8.553
8.590
52,576
-0.15(-1.75%)
May 07, 2014
8.859
8.867
8.661
8.743
19,074
-0.10(-1.12%)
May 06, 2014
8.933
8.945
8.842
8.842
22,002
-0.08(-0.87%)
May 05, 2014
8.900
8.925
8.817
8.920
5,585
-0.00(-0.06%)
May 02, 2014
8.949
8.949
8.875
8.925
27,191
+0.08(+0.93%)
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.