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
Gold Resource Corp
(NY:
GORO
)
0.4718
-0.0173 (-3.54%)
Official Closing Price
Updated: 8:00 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 (%)
Mar 31, 2015
3.240
3.260
3.055
3.190
638,286
-0.07(-2.15%)
Mar 30, 2015
3.320
3.320
3.220
3.260
423,417
-0.06(-1.81%)
Mar 27, 2015
3.220
3.365
3.160
3.320
403,418
+0.08(+2.47%)
Mar 26, 2015
3.350
3.410
3.300
3.240
545,287
-0.03(-0.92%)
Mar 25, 2015
3.290
3.330
3.250
3.270
389,506
+0.00(+0.00%)
Mar 24, 2015
3.260
3.270
3.180
3.270
361,199
+0.03(+0.93%)
Mar 23, 2015
3.010
3.250
3.010
3.240
714,043
+0.29(+9.83%)
Mar 20, 2015
2.810
3.190
2.810
2.950
2,575,392
+0.18(+6.50%)
Mar 19, 2015
2.800
2.895
2.730
2.770
429,233
-0.07(-2.46%)
Mar 18, 2015
2.760
2.850
2.620
2.840
735,005
+0.11(+4.03%)
Mar 17, 2015
2.810
2.910
2.700
2.730
550,000
-0.15(-5.21%)
Mar 16, 2015
2.980
3.010
2.850
2.880
507,795
-0.10(-3.36%)
Mar 13, 2015
3.010
3.030
2.875
2.980
350,111
-0.03(-1.00%)
Mar 12, 2015
3.100
3.140
2.960
3.010
303,453
-0.06(-1.95%)
Mar 11, 2015
2.980
3.155
2.900
3.070
458,207
+0.11(+3.72%)
Mar 10, 2015
2.960
3.050
2.900
2.960
618,343
-0.05(-1.66%)
Mar 09, 2015
3.160
3.160
3.000
3.010
430,894
-0.15(-4.75%)
Mar 06, 2015
3.270
3.280
2.955
3.160
703,052
-0.16(-4.82%)
Mar 05, 2015
3.320
3.360
3.262
3.320
138,686
+0.01(+0.30%)
Mar 04, 2015
3.330
3.360
3.260
3.310
311,604
-0.01(-0.30%)
Mar 03, 2015
3.410
3.490
3.310
3.320
290,202
-0.11(-3.21%)
Mar 02, 2015
3.470
3.490
3.350
3.430
268,449
-0.03(-0.87%)
Feb 27, 2015
3.450
3.480
3.380
3.460
313,953
+0.04(+1.17%)
Feb 26, 2015
3.430
3.480
3.380
3.420
316,594
+0.08(+2.40%)
Feb 25, 2015
3.370
3.400
3.360
3.340
251,278
+0.00(+0.00%)
Feb 24, 2015
3.310
3.370
3.280
3.340
304,268
+0.01(+0.30%)
Feb 23, 2015
3.370
3.430
3.310
3.330
176,235
-0.06(-1.77%)
Feb 20, 2015
3.420
3.500
3.380
3.390
320,089
-0.02(-0.59%)
Feb 19, 2015
3.450
3.500
3.400
3.410
263,404
-0.04(-1.16%)
Feb 18, 2015
3.380
3.470
3.310
3.450
288,841
+0.07(+2.07%)
Feb 17, 2015
3.350
3.420
3.320
3.380
227,336
-0.04(-1.17%)
Feb 13, 2015
3.370
3.420
3.420
3.420
345,500
+0.09(+2.70%)
Feb 12, 2015
3.340
3.355
3.260
3.330
174,474
+0.05(+1.52%)
Feb 11, 2015
3.310
3.350
3.190
3.280
234,485
-0.03(-0.91%)
Feb 10, 2015
3.450
3.450
3.280
3.310
369,284
-0.14(-4.06%)
Feb 09, 2015
3.380
3.480
3.340
3.450
250,385
+0.05(+1.47%)
Feb 06, 2015
3.420
3.470
3.350
3.400
392,551
-0.12(-3.41%)
Feb 05, 2015
3.460
3.520
3.400
3.520
213,215
+0.07(+2.03%)
Feb 04, 2015
3.510
3.590
3.420
3.450
385,088
+0.04(+1.17%)
Feb 03, 2015
3.500
3.500
3.360
3.410
382,091
-0.11(-3.12%)
Feb 02, 2015
3.450
3.560
3.370
3.520
344,842
+0.02(+0.57%)
Jan 30, 2015
3.380
3.600
3.365
3.500
531,628
+0.10(+2.94%)
Jan 29, 2015
3.300
3.400
3.240
3.400
414,288
+0.00(+0.00%)
Jan 28, 2015
3.560
3.620
3.350
3.400
489,686
-0.16(-4.49%)
Jan 27, 2015
3.540
3.650
3.500
3.560
596,419
+0.02(+0.56%)
Jan 26, 2015
3.400
3.540
3.200
3.540
515,421
+0.05(+1.43%)
Jan 23, 2015
3.690
3.700
3.440
3.490
544,660
-0.20(-5.42%)
Jan 22, 2015
3.810
3.840
3.650
3.690
517,022
-0.02(-0.54%)
Jan 21, 2015
3.840
3.878
3.650
3.710
674,653
-0.12(-3.13%)
Jan 20, 2015
3.810
3.880
3.670
3.830
716,624
+0.18(+4.93%)
Jan 16, 2015
3.570
3.760
3.570
3.650
562,117
+0.10(+2.82%)
Jan 15, 2015
3.600
3.740
3.490
3.550
782,297
+0.07(+2.01%)
Jan 14, 2015
3.500
3.580
3.355
3.480
508,060
-0.01(-0.29%)
Jan 13, 2015
3.700
3.740
3.400
3.490
637,899
-0.15(-4.12%)
Jan 12, 2015
3.470
3.700
3.470
3.640
613,185
+0.19(+5.51%)
Jan 09, 2015
3.600
3.640
3.450
3.450
583,606
-0.11(-3.09%)
Jan 08, 2015
3.480
3.640
3.410
3.560
796,111
+0.12(+3.49%)
Jan 07, 2015
3.660
3.730
3.420
3.440
669,849
-0.28(-7.53%)
Jan 06, 2015
3.520
3.840
3.510
3.720
873,218
+0.27(+7.83%)
Jan 05, 2015
3.440
3.530
3.340
3.450
607,348
+0.01(+0.29%)
Jan 02, 2015
3.320
3.520
3.300
3.440
491,601
+0.06(+1.78%)
Dec 31, 2014
3.380
3.380
3.380
3.380
533,300
-0.02(-0.59%)
Dec 30, 2014
3.250
3.560
3.250
3.400
994,068
+0.21(+6.58%)
Dec 29, 2014
3.160
3.350
3.100
3.190
704,467
+0.01(+0.31%)
Dec 26, 2014
3.180
3.290
3.130
3.180
428,186
+0.12(+3.92%)
Dec 24, 2014
2.940
3.060
3.060
3.060
470,300
+0.15(+5.15%)
Dec 23, 2014
3.020
3.160
2.900
2.910
717,991
-0.10(-3.32%)
Dec 22, 2014
3.230
3.230
3.000
3.010
1,049,507
-0.16(-5.05%)
Dec 19, 2014
2.970
3.310
2.940
3.170
6,386,256
+0.21(+7.09%)
Dec 18, 2014
2.890
2.990
2.820
2.960
910,030
+0.08(+2.78%)
Dec 17, 2014
2.770
2.890
2.700
2.880
860,172
+0.06(+2.13%)
Dec 16, 2014
3.050
3.050
2.750
2.820
931,715
-0.06(-2.08%)
Dec 15, 2014
3.250
3.270
2.862
2.880
1,315,230
-0.39(-11.93%)
Dec 12, 2014
3.350
3.400
3.250
3.270
447,242
-0.14(-4.11%)
Dec 11, 2014
3.400
3.545
3.320
3.410
478,612
-0.04(-1.16%)
Dec 10, 2014
3.690
3.710
3.430
3.450
666,061
-0.15(-4.17%)
Dec 09, 2014
3.600
3.680
3.500
3.600
684,368
+0.15(+4.35%)
Dec 08, 2014
3.640
3.690
3.301
3.450
745,169
-0.17(-4.70%)
Dec 05, 2014
3.590
3.700
3.530
3.620
457,913
-0.01(-0.28%)
Dec 04, 2014
3.590
3.855
3.580
3.630
429,267
-0.12(-3.20%)
Dec 03, 2014
3.930
3.960
3.710
3.750
700,000
-0.01(-0.27%)
Dec 02, 2014
3.810
3.860
3.610
3.760
494,014
-0.13(-3.34%)
Dec 01, 2014
3.700
3.935
3.630
3.890
615,418
+0.29(+8.06%)
Nov 28, 2014
3.770
3.900
3.600
3.600
421,667
-0.37(-9.32%)
Nov 26, 2014
4.100
3.970
3.970
3.970
332,300
-0.13(-3.17%)
Nov 25, 2014
4.090
4.120
3.880
4.100
634,559
+0.05(+1.23%)
Nov 24, 2014
3.940
4.140
3.900
4.050
478,062
+0.13(+3.32%)
Nov 21, 2014
3.970
4.140
3.900
3.920
607,256
+0.09(+2.35%)
Nov 20, 2014
3.810
3.900
3.725
3.830
490,128
+0.11(+2.96%)
Nov 19, 2014
3.910
3.960
3.660
3.720
684,607
-0.19(-4.86%)
Nov 18, 2014
4.060
4.070
3.810
3.910
662,606
+0.13(+3.44%)
Nov 17, 2014
3.710
3.830
3.660
3.780
446,145
+0.06(+1.61%)
Nov 14, 2014
3.490
3.840
3.470
3.720
862,732
+0.17(+4.79%)
Nov 13, 2014
3.740
3.770
3.500
3.550
616,265
-0.08(-2.20%)
Nov 12, 2014
3.870
3.970
3.570
3.630
1,062,748
-0.23(-5.96%)
Nov 11, 2014
3.810
3.950
3.600
3.860
566,709
+0.24(+6.63%)
Nov 10, 2014
4.000
4.000
3.600
3.620
624,646
-0.41(-10.17%)
Nov 07, 2014
3.770
4.050
3.750
4.030
824,755
+0.40(+11.02%)
Nov 06, 2014
3.570
3.860
3.510
3.630
684,768
+0.12(+3.42%)
Nov 05, 2014
3.530
3.730
3.500
3.510
768,445
-0.23(-6.15%)
Nov 04, 2014
3.780
3.950
3.720
3.740
551,607
-0.20(-5.08%)
Nov 03, 2014
3.930
4.110
3.870
3.940
808,508
+0.05(+1.29%)
Oct 31, 2014
4.000
4.090
3.840
3.890
1,450,304
-0.30(-7.16%)
Oct 30, 2014
4.550
4.550
4.170
4.190
697,915
-0.44(-9.50%)
Oct 29, 2014
4.850
4.880
4.580
4.630
493,774
-0.25(-5.12%)
Oct 28, 2014
4.750
4.990
4.620
4.880
333,873
+0.24(+5.17%)
Oct 27, 2014
4.680
4.760
4.760
4.640
320,949
-0.12(-2.52%)
Oct 24, 2014
4.930
4.930
4.740
4.760
276,063
-0.17(-3.45%)
Oct 23, 2014
4.610
4.950
4.610
4.930
505,497
+0.24(+5.12%)
Oct 22, 2014
4.840
4.940
4.660
4.690
349,403
-0.18(-3.70%)
Oct 21, 2014
4.970
4.990
4.820
4.870
516,052
-0.25(-4.88%)
Oct 20, 2014
5.150
5.270
4.960
5.120
348,339
+0.07(+1.39%)
Oct 17, 2014
5.250
5.267
5.000
5.050
541,602
-0.16(-3.07%)
Oct 16, 2014
5.020
5.350
5.020
5.210
454,363
+0.03(+0.58%)
Oct 15, 2014
4.950
5.220
4.780
5.180
867,145
+0.41(+8.60%)
Oct 14, 2014
4.610
4.945
4.590
4.770
632,146
+0.20(+4.38%)
Oct 13, 2014
4.390
4.720
4.390
4.570
617,498
+0.19(+4.34%)
Oct 10, 2014
4.510
4.630
4.300
4.380
598,580
-0.09(-2.01%)
Oct 09, 2014
4.750
4.800
4.410
4.470
842,190
-0.30(-6.29%)
Oct 08, 2014
4.350
4.820
4.160
4.770
705,929
+0.45(+10.42%)
Oct 07, 2014
4.640
4.700
4.320
4.320
821,759
-0.38(-8.09%)
Oct 06, 2014
4.740
4.838
4.480
4.700
631,554
+0.01(+0.21%)
Oct 03, 2014
5.230
5.290
4.680
4.690
743,095
-0.60(-11.34%)
Oct 02, 2014
5.130
5.360
5.120
5.290
390,023
+0.18(+3.52%)
Oct 01, 2014
5.170
5.272
5.110
5.110
345,633
-0.01(-0.20%)
Sep 30, 2014
5.280
5.324
5.120
5.120
389,691
-0.19(-3.58%)
Sep 29, 2014
5.310
5.380
5.280
5.310
310,088
+0.03(+0.57%)
Sep 26, 2014
5.270
5.360
5.230
5.280
241,126
-0.08(-1.49%)
Sep 25, 2014
5.250
5.420
5.110
5.360
446,599
+0.02(+0.37%)
Sep 24, 2014
5.340
5.430
5.270
5.340
301,895
-0.03(-0.56%)
Sep 23, 2014
5.460
5.460
5.290
5.370
403,664
+0.12(+2.29%)
Sep 22, 2014
5.400
5.440
5.180
5.250
587,436
-0.18(-3.31%)
Sep 19, 2014
5.820
5.920
5.430
5.430
1,209,473
-0.40(-6.86%)
Sep 18, 2014
5.770
5.880
5.695
5.830
421,307
+0.04(+0.69%)
Sep 17, 2014
5.770
6.040
5.740
5.790
586,456
-0.01(-0.17%)
Sep 16, 2014
5.710
5.870
5.620
5.800
365,516
+0.09(+1.58%)
Sep 15, 2014
5.660
5.770
5.500
5.710
519,777
+0.05(+0.88%)
Sep 12, 2014
5.720
5.820
5.623
5.660
387,465
-0.19(-3.25%)
Sep 11, 2014
5.540
5.880
5.490
5.850
518,292
+0.20(+3.54%)
Sep 10, 2014
5.600
5.730
5.560
5.650
379,154
-0.01(-0.18%)
Sep 09, 2014
5.500
5.670
5.410
5.660
615,333
+0.18(+3.28%)
Sep 08, 2014
5.700
5.710
5.350
5.480
905,306
-0.25(-4.36%)
Sep 05, 2014
5.710
5.790
5.550
5.730
465,234
+0.10(+1.78%)
Sep 04, 2014
5.900
6.020
5.600
5.630
762,875
-0.20(-3.43%)
Sep 03, 2014
5.930
5.930
5.877
5.830
455,105
-0.04(-0.68%)
Sep 02, 2014
6.050
6.090
5.860
5.870
674,435
-0.33(-5.32%)
Aug 29, 2014
6.300
6.200
6.200
6.200
1,146,900
+0.01(+0.16%)
Aug 28, 2014
6.250
6.260
6.130
6.190
401,185
+0.02(+0.32%)
Aug 27, 2014
6.240
6.350
6.140
6.170
907,713
+0.05(+0.82%)
Aug 26, 2014
6.100
6.220
6.000
6.120
2,116,778
+0.14(+2.34%)
Aug 25, 2014
5.770
5.990
5.750
5.980
351,427
+0.19(+3.28%)
Aug 22, 2014
5.800
5.840
5.710
5.790
302,042
-0.04(-0.69%)
Aug 21, 2014
5.800
5.850
5.700
5.830
561,413
-0.04(-0.68%)
Aug 20, 2014
6.000
6.010
5.860
5.870
441,289
-0.18(-2.98%)
Aug 19, 2014
6.070
6.080
5.970
6.050
310,448
-0.04(-0.66%)
Aug 18, 2014
6.100
6.177
5.960
6.090
576,322
-0.05(-0.81%)
Aug 15, 2014
5.990
6.190
5.910
6.140
573,811
+0.10(+1.66%)
Aug 14, 2014
6.150
6.160
5.960
6.040
1,122,340
-0.10(-1.63%)
Aug 13, 2014
6.140
6.230
6.120
6.140
487,423
+0.01(+0.16%)
Aug 12, 2014
6.150
6.240
6.090
6.130
903,725
+0.05(+0.82%)
Aug 11, 2014
5.700
6.170
5.500
6.080
1,191,382
+0.33(+5.74%)
Aug 08, 2014
5.400
5.715
5.380
5.750
1,137,820
+0.37(+6.88%)
Aug 07, 2014
5.500
5.530
5.370
5.380
465,061
-0.16(-2.89%)
Aug 06, 2014
5.350
5.625
5.350
5.540
652,134
+0.24(+4.53%)
Aug 05, 2014
5.250
5.330
5.150
5.300
432,331
+0.05(+0.95%)
Aug 04, 2014
5.350
5.390
5.110
5.250
514,883
-0.12(-2.23%)
Aug 01, 2014
5.350
5.500
5.260
5.370
640,446
+0.09(+1.70%)
Jul 31, 2014
5.390
5.480
5.195
5.280
650,251
-0.17(-3.12%)
Jul 30, 2014
5.610
5.700
5.360
5.450
552,305
-0.19(-3.37%)
Jul 29, 2014
5.490
5.700
5.360
5.640
820,908
+0.19(+3.49%)
Jul 28, 2014
5.300
5.490
5.245
5.450
862,093
+0.13(+2.44%)
Jul 25, 2014
5.260
5.320
5.170
5.320
552,299
+0.01(+0.19%)
Jul 24, 2014
5.040
5.380
4.850
5.310
5,177,455
+0.26(+5.15%)
Jul 23, 2014
4.950
5.110
4.900
5.050
674,077
+0.11(+2.23%)
Jul 22, 2014
5.030
5.030
4.850
4.940
598,935
-0.08(-1.59%)
Jul 21, 2014
5.040
5.070
4.850
5.020
752,782
-0.02(-0.40%)
Jul 18, 2014
5.100
5.110
4.830
5.040
764,543
-0.14(-2.70%)
Jul 17, 2014
5.000
5.310
4.960
5.180
1,151,510
+0.24(+4.86%)
Jul 16, 2014
4.870
5.000
4.830
4.940
630,829
+0.12(+2.49%)
Jul 15, 2014
4.930
4.990
4.780
4.820
557,420
-0.08(-1.63%)
Jul 14, 2014
4.910
4.980
4.860
4.900
434,498
-0.13(-2.58%)
Jul 11, 2014
4.890
5.120
4.870
5.030
791,643
+0.16(+3.29%)
Jul 10, 2014
5.000
5.200
4.840
4.870
825,885
-0.07(-1.42%)
Jul 09, 2014
4.930
4.990
4.790
4.940
605,521
+0.00(+0.00%)
Jul 08, 2014
4.930
4.970
4.740
4.940
604,240
+0.11(+2.28%)
Jul 07, 2014
5.070
5.070
4.800
4.830
497,454
-0.25(-4.92%)
Jul 03, 2014
4.840
5.080
5.080
5.080
250,400
+0.03(+0.59%)
Jul 02, 2014
4.930
5.120
4.890
5.050
400,041
+0.11(+2.23%)
Jul 01, 2014
5.050
5.140
4.910
4.940
458,825
-0.12(-2.37%)
Jun 30, 2014
4.950
5.140
4.800
5.060
589,707
+0.06(+1.20%)
Jun 27, 2014
4.900
5.010
4.900
5.000
808,386
+0.10(+2.04%)
Jun 26, 2014
4.830
4.950
4.760
4.900
376,898
+0.05(+1.03%)
Jun 25, 2014
4.690
4.870
4.690
4.850
605,603
+0.13(+2.75%)
Jun 24, 2014
5.100
5.110
4.700
4.720
908,032
-0.36(-7.09%)
Jun 23, 2014
5.110
5.155
4.890
5.080
1,041,975
-0.03(-0.59%)
Jun 20, 2014
5.230
5.230
5.040
5.110
3,282,202
-0.09(-1.73%)
Jun 19, 2014
5.020
5.270
5.000
5.200
1,394,959
+0.23(+4.63%)
Jun 18, 2014
4.900
4.990
4.790
4.970
615,234
+0.07(+1.43%)
Jun 17, 2014
4.660
4.920
4.610
4.900
800,372
+0.19(+4.03%)
Jun 16, 2014
4.610
4.790
4.510
4.710
1,268,015
+0.16(+3.52%)
Jun 13, 2014
4.560
4.570
4.450
4.550
464,820
+0.00(+0.00%)
Jun 12, 2014
4.490
4.600
4.430
4.550
882,656
+0.11(+2.48%)
Jun 11, 2014
4.350
4.520
4.320
4.440
557,276
+0.09(+2.07%)
Jun 10, 2014
4.300
4.380
4.180
4.350
600,394
-0.02(-0.46%)
Jun 06, 2014
4.320
4.380
4.220
4.370
311,257
+0.05(+1.16%)
Jun 05, 2014
4.240
4.330
4.210
4.320
485,645
+0.15(+3.60%)
Jun 04, 2014
4.280
4.330
4.140
4.170
324,664
-0.13(-3.02%)
Jun 03, 2014
4.240
4.305
4.150
4.300
377,318
+0.05(+1.18%)
Jun 02, 2014
4.310
4.390
4.240
4.250
402,741
-0.13(-2.97%)
May 30, 2014
4.470
4.480
4.330
4.380
681,092
-0.06(-1.35%)
May 29, 2014
4.360
4.580
4.330
4.440
456,609
+0.09(+2.07%)
May 28, 2014
4.330
4.420
4.270
4.350
568,084
+0.04(+0.93%)
May 27, 2014
4.350
4.370
4.274
4.310
415,340
-0.08(-1.82%)
May 23, 2014
4.260
4.390
4.390
4.390
419,800
-0.12(-2.66%)
May 22, 2014
4.600
4.600
4.480
4.510
282,940
-0.02(-0.44%)
May 21, 2014
4.470
4.570
4.330
4.530
429,448
+0.05(+1.12%)
May 20, 2014
4.570
4.600
4.430
4.480
823,167
-0.03(-0.67%)
May 19, 2014
4.390
4.540
4.350
4.510
969,548
+0.21(+4.88%)
May 16, 2014
4.350
4.440
4.270
4.300
596,468
-0.07(-1.60%)
May 15, 2014
4.270
4.470
4.270
4.370
795,403
+0.06(+1.39%)
May 14, 2014
4.360
4.420
4.250
4.310
965,063
+0.03(+0.70%)
May 13, 2014
3.950
4.790
3.950
4.280
3,640,687
+0.76(+21.59%)
May 12, 2014
3.680
3.680
3.520
3.520
1,214,925
-0.05(-1.40%)
May 09, 2014
3.690
3.700
3.550
3.570
671,575
-0.14(-3.77%)
May 08, 2014
3.820
3.890
3.690
3.710
532,596
-0.09(-2.37%)
May 07, 2014
3.910
3.935
3.770
3.800
414,978
-0.12(-3.06%)
May 06, 2014
4.110
4.140
3.840
3.920
888,034
-0.17(-4.16%)
May 05, 2014
4.360
4.390
4.090
4.090
968,867
-0.24(-5.54%)
May 02, 2014
4.500
4.500
4.330
4.330
795,561
-0.12(-2.70%)
May 01, 2014
4.550
4.560
4.430
4.450
651,907
-0.16(-3.47%)
Apr 30, 2014
4.670
4.780
4.565
4.610
511,878
-0.10(-2.12%)
Apr 29, 2014
4.670
4.765
4.610
4.710
352,651
+0.07(+1.51%)
Apr 28, 2014
4.730
4.740
4.580
4.640
254,035
-0.09(-1.90%)
Apr 25, 2014
4.780
4.930
4.680
4.730
384,060
-0.03(-0.63%)
Apr 24, 2014
4.720
4.870
4.695
4.760
252,398
+0.01(+0.21%)
Apr 23, 2014
4.750
4.830
4.640
4.750
253,982
-0.01(-0.21%)
Apr 22, 2014
4.630
4.780
4.570
4.760
309,514
+0.17(+3.70%)
Apr 21, 2014
4.610
4.690
4.450
4.590
492,718
-0.01(-0.22%)
Apr 17, 2014
4.750
4.600
4.600
4.600
365,200
-0.17(-3.56%)
Apr 16, 2014
4.870
4.870
4.760
4.770
230,776
-0.08(-1.65%)
Apr 15, 2014
4.780
4.910
4.750
4.850
377,035
-0.11(-2.22%)
Apr 14, 2014
4.890
5.050
4.770
4.960
356,887
+0.15(+3.12%)
Apr 11, 2014
4.980
4.980
4.760
4.810
376,764
-0.16(-3.22%)
Apr 10, 2014
5.100
5.130
4.900
4.970
385,588
-0.09(-1.78%)
Apr 09, 2014
4.880
5.120
4.861
5.060
300,273
+0.13(+2.64%)
Apr 08, 2014
4.960
4.990
4.800
4.930
614,890
+0.05(+1.02%)
Apr 07, 2014
5.010
5.010
4.880
4.880
663,595
-0.14(-2.79%)
Apr 04, 2014
5.050
5.150
4.920
5.020
715,423
+0.09(+1.83%)
Apr 03, 2014
4.940
5.020
4.860
4.930
257,243
-0.07(-1.40%)
Apr 02, 2014
4.870
5.070
4.800
5.000
525,300
+0.23(+4.82%)
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.