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
C3.ai, Inc.
(NY:
AI
)
26.39
+0.19 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 28, 2017
9.672
9.751
9.573
9.600
516,959
-0.05(-0.48%)
Apr 27, 2017
9.791
9.811
9.527
9.646
572,874
-0.10(-1.01%)
Apr 26, 2017
9.580
10.00
9.560
9.745
1,407,767
+0.19(+2.00%)
Apr 25, 2017
9.560
9.646
9.474
9.554
683,085
+0.03(+0.28%)
Apr 24, 2017
9.560
9.560
9.428
9.527
509,991
+0.07(+0.70%)
Apr 21, 2017
9.534
9.540
9.448
9.461
466,423
-0.02(-0.21%)
Apr 20, 2017
9.481
9.527
9.402
9.481
375,567
+0.06(+0.63%)
Apr 19, 2017
9.435
9.534
9.409
9.422
357,770
+0.02(+0.21%)
Apr 18, 2017
9.310
9.428
9.303
9.402
493,673
+0.04(+0.42%)
Apr 17, 2017
9.244
9.389
9.244
9.362
506,664
+0.12(+1.28%)
Apr 13, 2017
9.250
9.326
9.237
9.244
274,255
+0.00(+0.00%)
Apr 12, 2017
9.362
9.402
9.231
9.244
384,105
-0.14(-1.48%)
Apr 11, 2017
9.224
9.422
9.200
9.382
549,009
+0.15(+1.57%)
Apr 10, 2017
9.250
9.296
9.211
9.237
455,103
-0.01(-0.07%)
Apr 07, 2017
9.270
9.328
9.244
9.244
250,013
-0.06(-0.64%)
Apr 06, 2017
9.217
9.326
9.165
9.303
436,430
+0.11(+1.22%)
Apr 05, 2017
9.329
9.362
9.165
9.191
668,845
-0.12(-1.27%)
Apr 04, 2017
9.250
9.316
9.165
9.310
583,474
+0.07(+0.71%)
Apr 03, 2017
9.310
9.356
9.237
9.244
536,525
-0.07(-0.78%)
Mar 31, 2017
9.231
9.349
9.198
9.316
642,532
+0.09(+1.00%)
Mar 30, 2017
9.343
9.402
9.184
9.224
729,888
-0.11(-1.13%)
Mar 29, 2017
9.237
9.382
9.198
9.329
983,666
+0.10(+1.04%)
Mar 28, 2017
9.183
9.373
9.152
9.234
1,241,318
+0.05(+0.55%)
Mar 27, 2017
9.114
9.240
9.070
9.183
945,915
+0.07(+0.76%)
Mar 24, 2017
9.057
9.228
9.032
9.114
1,122,312
+0.06(+0.70%)
Mar 23, 2017
9.007
9.086
8.962
9.051
491,476
+0.04(+0.42%)
Mar 22, 2017
8.975
9.063
8.937
9.013
580,496
+0.02(+0.21%)
Mar 21, 2017
9.145
9.145
8.944
8.994
622,424
-0.11(-1.18%)
Mar 20, 2017
9.076
9.150
8.981
9.101
729,348
+0.03(+0.28%)
Mar 17, 2017
8.956
9.089
8.899
9.076
1,648,093
+0.12(+1.34%)
Mar 16, 2017
9.007
9.044
8.861
8.956
558,082
-0.02(-0.21%)
Mar 15, 2017
8.779
9.013
8.666
8.975
907,286
+0.45(+5.26%)
Mar 14, 2017
8.584
8.609
8.495
8.527
354,543
-0.06(-0.73%)
Mar 13, 2017
8.697
8.735
8.577
8.590
408,847
-0.10(-1.16%)
Mar 10, 2017
8.596
8.704
8.565
8.691
378,937
+0.16(+1.92%)
Mar 09, 2017
8.533
8.710
8.521
8.527
588,862
-0.01(-0.15%)
Mar 08, 2017
8.748
8.785
8.508
8.540
865,050
-0.22(-2.52%)
Mar 07, 2017
8.880
8.956
8.735
8.760
594,819
-0.16(-1.77%)
Mar 06, 2017
9.057
9.076
8.887
8.918
650,037
-0.11(-1.26%)
Mar 03, 2017
9.108
9.120
8.653
9.032
1,977,341
-0.11(-1.17%)
Mar 02, 2017
9.278
9.297
9.127
9.139
1,032,703
-0.19(-2.03%)
Mar 01, 2017
9.442
9.467
9.322
9.329
524,135
+0.03(+0.27%)
Feb 28, 2017
9.341
9.354
9.234
9.303
427,284
-0.05(-0.54%)
Feb 27, 2017
9.379
9.442
9.291
9.354
428,675
-0.04(-0.40%)
Feb 24, 2017
9.423
9.498
9.316
9.392
342,488
+0.01(+0.07%)
Feb 23, 2017
9.398
9.508
9.360
9.385
510,569
-0.04(-0.47%)
Feb 22, 2017
9.467
9.518
9.354
9.430
348,671
-0.04(-0.47%)
Feb 21, 2017
9.436
9.498
9.417
9.474
424,957
+0.04(+0.47%)
Feb 17, 2017
9.430
9.430
9.430
0
+0.02(+0.20%)
Feb 16, 2017
9.322
9.439
9.291
9.411
543,569
+0.09(+0.95%)
Feb 15, 2017
9.417
9.417
9.215
9.322
801,653
-0.11(-1.20%)
Feb 14, 2017
9.404
9.480
9.334
9.436
554,229
+0.03(+0.34%)
Feb 13, 2017
9.467
9.619
9.373
9.404
546,883
-0.06(-0.60%)
Feb 10, 2017
9.310
9.530
9.234
9.461
615,679
+0.19(+2.04%)
Feb 09, 2017
9.373
9.398
9.265
9.272
782,709
-0.13(-1.34%)
Feb 08, 2017
9.436
9.455
9.114
9.398
1,878,636
-0.24(-2.49%)
Feb 07, 2017
9.758
9.789
9.581
9.638
422,417
-0.11(-1.17%)
Feb 06, 2017
9.688
9.780
9.644
9.751
612,092
+0.11(+1.18%)
Feb 03, 2017
9.625
9.714
9.578
9.638
473,054
+0.12(+1.26%)
Feb 02, 2017
9.442
9.521
9.411
9.518
474,135
+0.03(+0.27%)
Feb 01, 2017
9.562
9.613
9.455
9.493
477,879
+0.04(+0.47%)
Jan 31, 2017
9.594
9.594
9.300
9.448
547,639
-0.08(-0.80%)
Jan 30, 2017
9.543
9.560
9.457
9.524
391,182
-0.05(-0.53%)
Jan 27, 2017
9.657
9.657
9.480
9.575
212,884
-0.06(-0.59%)
Jan 26, 2017
9.669
9.704
9.587
9.631
267,860
+0.01(+0.13%)
Jan 25, 2017
9.720
9.770
9.600
9.619
310,252
-0.06(-0.65%)
Jan 24, 2017
9.663
9.704
9.562
9.682
440,295
+0.01(+0.13%)
Jan 23, 2017
9.556
9.676
9.500
9.669
368,918
+0.13(+1.32%)
Jan 20, 2017
9.411
9.549
9.411
9.543
348,849
+0.11(+1.20%)
Jan 19, 2017
9.556
9.556
9.404
9.430
463,370
-0.11(-1.13%)
Jan 18, 2017
9.480
9.562
9.430
9.537
330,644
+0.06(+0.67%)
Jan 17, 2017
9.606
9.714
9.455
9.474
371,084
-0.14(-1.44%)
Jan 13, 2017
9.613
9.613
9.613
0
+0.08(+0.79%)
Jan 12, 2017
9.644
9.644
9.428
9.537
309,605
-0.15(-1.56%)
Jan 11, 2017
9.707
9.840
9.594
9.688
430,217
+0.02(+0.20%)
Jan 10, 2017
9.493
9.669
9.442
9.669
483,118
+0.20(+2.07%)
Jan 09, 2017
9.373
9.493
9.303
9.474
548,858
+0.06(+0.67%)
Jan 06, 2017
9.543
9.543
9.404
9.411
403,647
-0.09(-0.93%)
Jan 05, 2017
9.606
9.676
9.467
9.499
506,128
-0.13(-1.38%)
Jan 04, 2017
9.587
9.663
9.499
9.631
381,945
+0.11(+1.13%)
Jan 03, 2017
9.404
9.562
9.360
9.524
644,400
+0.17(+1.82%)
Dec 30, 2016
9.354
9.354
9.354
0
-0.14(-1.46%)
Dec 29, 2016
9.354
9.581
9.341
9.493
480,079
+0.15(+1.62%)
Dec 28, 2016
9.512
9.543
9.284
9.341
685,757
-0.18(-1.89%)
Dec 27, 2016
9.509
9.527
9.436
9.521
1,040,572
+0.04(+0.38%)
Dec 23, 2016
9.485
9.485
9.485
0
-0.01(-0.06%)
Dec 22, 2016
9.485
9.630
9.394
9.491
706,815
+0.00(+0.00%)
Dec 21, 2016
9.473
9.533
9.333
9.491
736,608
-0.05(-0.57%)
Dec 20, 2016
9.479
9.597
9.291
9.545
900,545
-0.05(-0.57%)
Dec 19, 2016
9.394
9.648
9.321
9.600
1,094,106
+0.35(+3.80%)
Dec 16, 2016
9.170
9.443
9.151
9.248
1,675,547
+0.14(+1.53%)
Dec 15, 2016
9.648
9.742
9.091
9.109
1,566,031
-0.58(-5.94%)
Dec 14, 2016
9.836
10.000
9.679
9.685
634,962
-0.16(-1.60%)
Dec 13, 2016
10.18
10.21
9.818
9.842
580,734
-0.31(-3.04%)
Dec 12, 2016
10.35
10.35
10.07
10.15
610,289
-0.20(-1.93%)
Dec 09, 2016
10.36
10.38
10.26
10.35
675,022
+0.05(+0.47%)
Dec 08, 2016
10.17
10.37
10.07
10.30
760,451
+0.14(+1.37%)
Dec 07, 2016
10.07
10.24
9.994
10.16
724,929
+0.11(+1.09%)
Dec 06, 2016
10.09
10.11
9.951
10.05
547,400
+0.02(+0.18%)
Dec 05, 2016
9.824
10.05
9.812
10.04
566,712
+0.27(+2.73%)
Dec 02, 2016
9.824
9.873
9.739
9.770
346,168
-0.05(-0.56%)
Dec 01, 2016
9.879
9.963
9.721
9.824
470,091
-0.02(-0.18%)
Nov 30, 2016
10.09
10.09
9.806
9.842
516,242
-0.24(-2.40%)
Nov 29, 2016
10.04
10.11
9.961
10.08
311,580
+0.08(+0.85%)
Nov 28, 2016
10.02
10.09
9.941
10.000
363,530
-0.01(-0.12%)
Nov 25, 2016
9.994
10.04
9.951
10.01
301,068
+0.05(+0.49%)
Nov 23, 2016
9.963
9.963
9.963
0
+0.12(+1.17%)
Nov 22, 2016
9.685
9.913
9.665
9.848
440,347
+0.22(+2.27%)
Nov 21, 2016
9.666
9.679
9.551
9.630
350,074
-0.02(-0.25%)
Nov 18, 2016
9.485
9.679
9.460
9.654
304,338
+0.18(+1.85%)
Nov 17, 2016
9.442
9.576
9.418
9.479
385,578
-0.04(-0.38%)
Nov 16, 2016
9.648
9.745
9.479
9.515
390,721
-0.13(-1.32%)
Nov 15, 2016
9.424
9.666
9.403
9.642
390,450
+0.10(+1.08%)
Nov 14, 2016
9.315
9.721
9.273
9.539
1,082,094
+0.29(+3.15%)
Nov 11, 2016
9.036
9.327
9.000
9.248
848,780
+0.22(+2.42%)
Nov 10, 2016
9.030
9.139
8.888
9.030
668,653
+0.08(+0.88%)
Nov 09, 2016
8.721
9.030
8.685
8.951
608,491
+0.12(+1.37%)
Nov 08, 2016
8.836
8.915
8.776
8.830
231,542
-0.07(-0.75%)
Nov 07, 2016
8.870
8.988
8.848
8.897
282,639
+0.15(+1.73%)
Nov 04, 2016
8.703
8.873
8.679
8.745
340,421
+0.04(+0.49%)
Nov 03, 2016
8.594
8.721
8.594
8.703
238,751
+0.12(+1.34%)
Nov 02, 2016
8.630
8.703
8.588
8.588
270,679
-0.04(-0.49%)
Nov 01, 2016
8.745
8.751
8.588
8.630
344,188
-0.02(-0.28%)
Oct 31, 2016
8.751
8.770
8.648
8.654
312,128
-0.07(-0.76%)
Oct 28, 2016
8.727
8.842
8.666
8.721
283,672
-0.01(-0.07%)
Oct 27, 2016
9.012
9.030
8.709
8.727
394,415
-0.21(-2.37%)
Oct 26, 2016
9.139
9.151
8.933
8.939
403,017
-0.21(-2.25%)
Oct 25, 2016
9.000
9.151
8.939
9.145
495,625
+0.13(+1.48%)
Oct 24, 2016
8.915
9.024
8.860
9.012
307,297
+0.10(+1.16%)
Oct 21, 2016
8.782
8.921
8.763
8.909
390,018
+0.11(+1.24%)
Oct 20, 2016
8.757
8.842
8.742
8.800
164,259
+0.04(+0.48%)
Oct 19, 2016
8.763
8.824
8.733
8.757
187,920
+0.05(+0.63%)
Oct 18, 2016
8.727
8.776
8.679
8.703
276,164
+0.04(+0.42%)
Oct 17, 2016
8.673
8.718
8.642
8.666
307,769
-0.01(-0.14%)
Oct 14, 2016
8.751
8.782
8.642
8.679
237,218
+0.01(+0.07%)
Oct 13, 2016
8.576
8.715
8.563
8.673
242,330
-0.01(-0.14%)
Oct 12, 2016
8.618
8.745
8.582
8.685
275,940
+0.07(+0.77%)
Oct 11, 2016
8.654
8.654
8.533
8.618
332,013
-0.06(-0.70%)
Oct 10, 2016
8.612
8.723
8.612
8.679
274,691
+0.08(+0.92%)
Oct 07, 2016
8.673
8.745
8.552
8.600
276,354
-0.08(-0.98%)
Oct 06, 2016
8.715
8.721
8.630
8.685
447,918
-0.07(-0.83%)
Oct 05, 2016
8.782
8.876
8.745
8.757
244,023
+0.02(+0.28%)
Oct 04, 2016
8.933
8.957
8.691
8.733
551,730
-0.18(-2.04%)
Oct 03, 2016
8.927
8.939
8.836
8.915
247,878
-0.05(-0.54%)
Sep 30, 2016
8.879
9.000
8.800
8.963
432,554
+0.08(+0.96%)
Sep 29, 2016
8.982
9.005
8.824
8.879
410,012
-0.10(-1.08%)
Sep 28, 2016
8.963
8.976
8.818
8.976
494,711
+0.06(+0.71%)
Sep 27, 2016
9.005
9.069
8.865
8.912
765,850
-0.10(-1.10%)
Sep 26, 2016
9.104
9.133
8.941
9.011
821,585
+0.00(+0.00%)
Sep 23, 2016
8.988
9.098
8.976
9.011
542,285
+0.02(+0.26%)
Sep 22, 2016
8.988
9.022
8.819
8.988
565,377
+0.12(+1.38%)
Sep 21, 2016
8.778
8.894
8.668
8.865
417,484
+0.17(+2.01%)
Sep 20, 2016
8.796
8.796
8.685
8.691
274,731
-0.03(-0.33%)
Sep 19, 2016
8.685
8.796
8.621
8.720
461,331
+0.04(+0.47%)
Sep 16, 2016
8.685
8.685
8.563
8.679
651,536
+0.06(+0.67%)
Sep 15, 2016
8.569
8.670
8.557
8.621
151,212
+0.07(+0.82%)
Sep 14, 2016
8.522
8.615
8.488
8.552
233,765
-0.01(-0.07%)
Sep 13, 2016
8.575
8.656
8.505
8.557
272,888
-0.10(-1.14%)
Sep 12, 2016
8.505
8.697
8.482
8.656
488,934
+0.10(+1.22%)
Sep 09, 2016
8.865
8.871
8.552
8.552
493,412
-0.33(-3.73%)
Sep 08, 2016
8.825
8.935
8.807
8.883
181,714
+0.03(+0.33%)
Sep 07, 2016
8.743
8.865
8.743
8.854
375,876
+0.11(+1.26%)
Sep 06, 2016
8.720
8.755
8.598
8.743
365,832
-0.03(-0.33%)
Sep 02, 2016
8.691
8.772
8.772
8.772
224,653
+0.15(+1.68%)
Sep 01, 2016
8.662
8.697
8.476
8.627
255,967
-0.02(-0.27%)
Aug 31, 2016
8.627
8.668
8.540
8.650
269,890
+0.02(+0.27%)
Aug 30, 2016
8.540
8.639
8.505
8.627
329,716
+0.12(+1.44%)
Aug 29, 2016
8.464
8.569
8.464
8.505
298,761
+0.03(+0.34%)
Aug 26, 2016
8.604
8.604
8.418
8.476
226,700
-0.09(-1.09%)
Aug 25, 2016
8.464
8.581
8.464
8.569
253,316
+0.08(+0.89%)
Aug 24, 2016
8.575
8.586
8.447
8.493
367,257
-0.08(-0.95%)
Aug 23, 2016
8.429
8.598
8.418
8.575
377,607
+0.16(+1.94%)
Aug 22, 2016
8.429
8.429
8.365
8.412
176,458
-0.02(-0.21%)
Aug 19, 2016
8.383
8.441
8.354
8.429
202,587
-0.01(-0.07%)
Aug 18, 2016
8.383
8.552
8.383
8.435
228,381
+0.06(+0.69%)
Aug 17, 2016
8.458
8.464
8.348
8.377
297,860
-0.07(-0.83%)
Aug 16, 2016
8.522
8.546
8.406
8.447
507,452
-0.10(-1.16%)
Aug 15, 2016
8.552
8.615
8.540
8.546
288,053
+0.00(+0.00%)
Aug 12, 2016
8.592
8.621
8.546
8.546
302,819
-0.06(-0.74%)
Aug 11, 2016
8.633
8.685
8.581
8.610
261,926
-0.02(-0.27%)
Aug 10, 2016
8.743
8.749
8.581
8.633
429,728
-0.10(-1.20%)
Aug 09, 2016
8.790
8.801
8.703
8.738
474,913
+0.00(+0.00%)
Aug 08, 2016
8.685
8.801
8.662
8.738
456,891
+0.09(+1.08%)
Aug 05, 2016
8.458
8.691
8.438
8.645
532,492
+0.23(+2.76%)
Aug 04, 2016
8.336
8.424
8.331
8.412
351,336
+0.09(+1.05%)
Aug 03, 2016
8.214
8.348
8.197
8.325
319,937
+0.11(+1.34%)
Aug 02, 2016
8.191
8.274
8.156
8.214
504,995
-0.03(-0.42%)
Aug 01, 2016
8.110
8.319
8.082
8.249
546,542
+0.15(+1.87%)
Jul 29, 2016
8.011
8.145
7.964
8.098
580,321
+0.10(+1.31%)
Jul 28, 2016
7.912
7.993
7.883
7.993
402,692
+0.09(+1.10%)
Jul 27, 2016
7.784
7.964
7.784
7.906
576,669
+0.07(+0.89%)
Jul 26, 2016
7.773
7.871
7.773
7.836
290,412
+0.04(+0.52%)
Jul 25, 2016
7.819
7.842
7.773
7.796
219,348
-0.04(-0.52%)
Jul 22, 2016
7.819
7.836
7.778
7.836
209,173
+0.02(+0.22%)
Jul 21, 2016
7.807
7.848
7.773
7.819
301,096
+0.01(+0.07%)
Jul 20, 2016
7.819
7.842
7.697
7.813
319,278
+0.03(+0.45%)
Jul 19, 2016
7.709
7.807
7.704
7.778
245,402
+0.03(+0.38%)
Jul 18, 2016
7.703
7.871
7.656
7.749
227,123
+0.04(+0.53%)
Jul 15, 2016
7.720
7.726
7.650
7.709
220,124
+0.02(+0.23%)
Jul 14, 2016
7.679
7.755
7.662
7.691
305,234
+0.01(+0.15%)
Jul 13, 2016
7.732
7.732
7.592
7.679
280,118
-0.02(-0.30%)
Jul 12, 2016
7.703
7.755
7.662
7.703
513,151
+0.08(+0.99%)
Jul 11, 2016
7.540
7.660
7.540
7.627
461,429
+0.13(+1.71%)
Jul 08, 2016
7.534
7.563
7.430
7.499
351,875
+0.07(+0.94%)
Jul 07, 2016
7.418
7.563
7.366
7.430
297,120
-0.02(-0.23%)
Jul 06, 2016
7.371
7.511
7.342
7.447
396,783
+0.04(+0.55%)
Jul 05, 2016
7.441
7.534
7.328
7.406
569,968
-0.11(-1.47%)
Jul 01, 2016
7.557
7.517
7.517
7.517
505,556
-0.05(-0.61%)
Jun 30, 2016
7.499
7.563
7.430
7.563
394,371
+0.09(+1.17%)
Jun 29, 2016
7.482
7.592
7.424
7.476
486,832
+0.04(+0.55%)
Jun 28, 2016
7.377
7.621
7.366
7.435
766,067
+0.07(+0.91%)
Jun 27, 2016
7.435
7.441
7.258
7.368
1,306,010
-0.14(-1.92%)
Jun 24, 2016
7.479
7.701
7.402
7.513
1,022,789
-0.09(-1.24%)
Jun 23, 2016
7.496
7.634
7.496
7.607
455,322
+0.13(+1.78%)
Jun 22, 2016
7.618
7.618
7.474
7.474
362,280
-0.09(-1.24%)
Jun 21, 2016
7.562
7.609
7.452
7.568
357,298
+0.01(+0.07%)
Jun 20, 2016
7.529
7.634
7.494
7.562
466,846
+0.19(+2.55%)
Jun 17, 2016
7.352
7.551
7.324
7.374
607,758
+0.01(+0.08%)
Jun 16, 2016
7.296
7.402
7.236
7.368
321,890
+0.02(+0.30%)
Jun 15, 2016
7.352
7.457
7.319
7.346
256,291
+0.04(+0.61%)
Jun 14, 2016
7.357
7.463
7.247
7.302
441,174
-0.09(-1.20%)
Jun 13, 2016
7.535
7.585
7.335
7.391
374,814
-0.20(-2.63%)
Jun 10, 2016
7.535
7.668
7.513
7.590
368,141
-0.04(-0.58%)
Jun 09, 2016
7.673
7.723
7.507
7.634
612,648
-0.07(-0.93%)
Jun 08, 2016
7.712
7.751
7.673
7.706
418,312
+0.01(+0.07%)
Jun 07, 2016
7.762
7.776
7.657
7.701
489,079
+0.08(+1.09%)
Jun 06, 2016
7.496
7.618
7.490
7.618
440,113
+0.13(+1.70%)
Jun 03, 2016
7.513
7.513
7.407
7.490
388,443
-0.06(-0.81%)
Jun 02, 2016
7.479
7.560
7.402
7.551
469,059
+0.04(+0.59%)
Jun 01, 2016
7.330
7.513
7.313
7.507
522,837
+0.14(+1.88%)
May 31, 2016
7.236
7.385
7.202
7.368
570,491
+0.11(+1.45%)
May 27, 2016
7.136
7.263
7.263
7.263
422,547
+0.16(+2.18%)
May 26, 2016
7.263
7.263
7.108
7.108
326,296
-0.10(-1.38%)
May 25, 2016
7.169
7.274
7.158
7.208
699,289
+0.04(+0.54%)
May 24, 2016
7.086
7.202
7.042
7.169
747,993
+0.22(+3.11%)
May 23, 2016
6.981
7.025
6.936
6.953
300,010
-0.02(-0.32%)
May 20, 2016
6.842
6.981
6.826
6.975
380,861
+0.18(+2.69%)
May 19, 2016
6.820
6.837
6.693
6.792
352,567
-0.05(-0.73%)
May 18, 2016
6.853
6.964
6.798
6.842
293,234
-0.04(-0.56%)
May 17, 2016
6.942
7.047
6.842
6.881
403,158
-0.07(-0.96%)
May 16, 2016
6.875
6.992
6.831
6.947
349,349
+0.09(+1.29%)
May 13, 2016
6.914
6.981
6.820
6.859
351,445
-0.07(-0.96%)
May 12, 2016
7.175
7.202
6.826
6.925
873,927
-0.24(-3.40%)
May 11, 2016
6.920
7.241
6.920
7.169
705,987
+0.22(+3.19%)
May 10, 2016
6.787
6.997
6.643
6.947
984,914
+0.04(+0.64%)
May 09, 2016
6.942
7.003
6.845
6.903
401,670
-0.06(-0.80%)
May 06, 2016
6.820
7.021
6.820
6.958
237,124
+0.12(+1.70%)
May 05, 2016
6.898
7.036
6.842
6.842
408,874
-0.03(-0.48%)
May 04, 2016
6.909
7.003
6.809
6.875
468,823
-0.07(-0.96%)
May 03, 2016
7.064
7.086
6.853
6.942
454,598
-0.17(-2.34%)
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.