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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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, 2018
9.639
9.664
9.415
9.423
1,136,546
-0.21(-2.16%)
Apr 27, 2018
9.523
9.648
9.506
9.631
1,427,682
+0.09(+0.96%)
Apr 26, 2018
9.548
9.581
9.498
9.540
1,024,802
+0.01(+0.09%)
Apr 25, 2018
9.573
9.589
9.473
9.531
876,105
-0.08(-0.86%)
Apr 24, 2018
9.648
9.689
9.589
9.614
974,399
+0.01(+0.09%)
Apr 23, 2018
9.672
9.697
9.577
9.606
1,440,284
-0.07(-0.69%)
Apr 20, 2018
9.664
9.690
9.581
9.672
3,007,688
-0.02(-0.17%)
Apr 19, 2018
9.722
9.739
9.614
9.689
1,010,783
-0.06(-0.60%)
Apr 18, 2018
9.639
9.789
9.614
9.747
1,342,264
+0.12(+1.21%)
Apr 17, 2018
9.764
9.793
9.610
9.631
1,405,043
-0.12(-1.28%)
Apr 16, 2018
9.930
9.930
9.689
9.755
1,654,775
-0.17(-1.76%)
Apr 13, 2018
9.922
9.980
9.905
9.930
330,424
+0.01(+0.08%)
Apr 12, 2018
9.880
9.988
9.880
9.922
718,512
+0.06(+0.59%)
Apr 11, 2018
9.838
9.913
9.789
9.863
878,223
-0.01(-0.08%)
Apr 10, 2018
9.930
9.938
9.809
9.872
952,351
+0.01(+0.08%)
Apr 09, 2018
9.838
9.905
9.797
9.863
435,913
+0.02(+0.17%)
Apr 06, 2018
9.747
9.905
9.747
9.847
1,194,541
+0.07(+0.68%)
Apr 05, 2018
9.814
9.888
9.780
9.780
354,072
-0.01(-0.08%)
Apr 04, 2018
9.714
9.814
9.552
9.789
1,008,790
-0.02(-0.17%)
Apr 03, 2018
9.656
9.814
9.623
9.805
1,313,804
+0.17(+1.81%)
Apr 02, 2018
9.689
9.747
9.606
9.631
943,261
-0.02(-0.17%)
Mar 29, 2018
9.648
9.648
9.648
0
+0.20(+2.11%)
Mar 28, 2018
9.440
9.527
9.357
9.448
1,102,759
+0.01(+0.09%)
Mar 27, 2018
9.390
9.473
9.324
9.440
1,497,770
+0.07(+0.71%)
Mar 26, 2018
9.282
9.398
9.241
9.374
944,767
+0.17(+1.90%)
Mar 23, 2018
9.257
9.382
9.257
9.199
990,922
-0.05(-0.54%)
Mar 22, 2018
9.432
9.481
9.232
9.249
681,859
-0.22(-2.37%)
Mar 21, 2018
9.448
9.598
9.365
9.473
1,693,532
+0.01(+0.09%)
Mar 20, 2018
9.515
9.515
9.274
9.465
1,267,058
-0.02(-0.26%)
Mar 19, 2018
9.457
9.523
9.415
9.490
968,410
+0.02(+0.18%)
Mar 16, 2018
9.473
9.548
9.440
9.473
1,387,023
+0.01(+0.09%)
Mar 15, 2018
9.573
9.623
9.465
9.465
684,754
-0.12(-1.30%)
Mar 14, 2018
9.581
9.643
9.506
9.589
752,027
+0.06(+0.61%)
Mar 13, 2018
9.515
9.573
9.473
9.531
613,104
+0.07(+0.70%)
Mar 12, 2018
9.556
9.556
9.398
9.465
499,394
-0.10(-1.04%)
Mar 09, 2018
9.465
9.573
9.444
9.565
1,510,705
+0.17(+1.77%)
Mar 08, 2018
9.481
9.481
9.357
9.398
713,165
-0.06(-0.61%)
Mar 07, 2018
9.374
9.457
440,496
-0.02(-0.18%)
Mar 06, 2018
9.506
9.581
9.432
9.473
722,750
-0.01(-0.09%)
Mar 05, 2018
9.432
9.506
9.365
9.481
625,407
+0.01(+0.09%)
Mar 02, 2018
9.481
9.523
9.415
9.473
654,380
-0.08(-0.87%)
Mar 01, 2018
9.697
9.714
9.457
9.556
746,120
+0.07(+0.79%)
Feb 28, 2018
9.523
9.585
9.469
9.481
731,918
-0.04(-0.44%)
Feb 27, 2018
9.755
9.830
9.523
9.523
855,704
-0.27(-2.71%)
Feb 26, 2018
9.755
9.789
9.697
9.789
386,139
+0.07(+0.77%)
Feb 23, 2018
9.598
9.714
9.552
9.714
711,255
+0.10(+1.04%)
Feb 22, 2018
9.656
9.614
1,390,806
+0.09(+0.96%)
Feb 21, 2018
9.598
9.636
9.515
9.523
786,971
-0.05(-0.52%)
Feb 20, 2018
9.457
9.589
9.447
9.573
1,031,532
+0.12(+1.23%)
Feb 16, 2018
9.457
9.457
9.457
0
-0.01(-0.09%)
Feb 15, 2018
9.282
9.465
9.270
9.465
751,633
+0.25(+2.70%)
Feb 14, 2018
9.158
9.253
9.100
9.216
1,074,222
+0.01(+0.09%)
Feb 13, 2018
9.232
9.332
9.158
9.207
814,267
-0.03(-0.36%)
Feb 12, 2018
9.149
9.315
9.149
9.241
1,051,756
+0.12(+1.37%)
Feb 09, 2018
9.266
9.315
9.012
9.116
2,167,970
-0.09(-0.99%)
Feb 08, 2018
9.490
9.556
9.207
9.207
929,393
-0.26(-2.72%)
Feb 07, 2018
9.531
9.637
9.465
9.465
824,884
-0.07(-0.70%)
Feb 06, 2018
9.216
9.565
9.166
9.531
1,433,126
+0.19(+2.04%)
Feb 05, 2018
9.523
9.581
9.291
9.340
619,212
-0.22(-2.34%)
Feb 02, 2018
9.731
9.731
9.556
9.565
839,348
-0.22(-2.29%)
Feb 01, 2018
9.755
9.897
9.747
9.789
864,054
+0.01(+0.08%)
Jan 31, 2018
9.764
9.814
9.639
9.780
886,399
+0.06(+0.60%)
Jan 30, 2018
9.838
9.838
9.648
9.722
1,001,721
-0.12(-1.26%)
Jan 29, 2018
9.922
9.922
9.747
9.847
933,735
-0.11(-1.08%)
Jan 26, 2018
9.963
9.963
9.739
9.955
989,149
+0.02(+0.17%)
Jan 25, 2018
9.980
10.05
9.880
9.938
1,160,582
+0.05(+0.50%)
Jan 24, 2018
9.689
9.971
9.664
9.888
1,568,276
+0.20(+2.06%)
Jan 23, 2018
9.672
9.706
9.531
9.689
636,141
+0.03(+0.34%)
Jan 22, 2018
9.614
9.672
9.548
9.656
1,133,364
+0.04(+0.43%)
Jan 19, 2018
9.739
9.739
9.540
9.614
601,523
-0.11(-1.11%)
Jan 18, 2018
9.548
9.780
9.423
9.722
1,415,053
+0.17(+1.75%)
Jan 17, 2018
9.316
9.659
9.316
9.556
1,596,668
+0.21(+2.30%)
Jan 16, 2018
9.324
9.374
9.291
9.341
321,308
+0.02(+0.18%)
Jan 12, 2018
9.324
9.324
9.324
0
+0.04(+0.45%)
Jan 11, 2018
9.266
9.308
9.175
9.283
534,119
+0.03(+0.36%)
Jan 10, 2018
9.291
9.217
9.250
452,745
-0.03(-0.36%)
Jan 09, 2018
9.398
9.398
9.237
9.283
770,738
-0.12(-1.23%)
Jan 08, 2018
9.349
9.398
9.299
9.398
820,759
+0.07(+0.80%)
Jan 05, 2018
9.241
9.341
9.142
9.324
706,430
+0.13(+1.44%)
Jan 04, 2018
9.324
9.365
9.196
9.192
1,322,424
-0.13(-1.42%)
Jan 03, 2018
9.440
9.456
9.316
9.324
666,960
-0.09(-0.97%)
Jan 02, 2018
9.283
9.415
9.279
9.415
738,607
+0.18(+1.97%)
Dec 29, 2017
9.233
9.233
9.233
0
+0.08(+0.90%)
Dec 28, 2017
9.002
9.184
8.977
9.150
696,273
+0.17(+1.93%)
Dec 27, 2017
9.010
9.010
8.919
8.977
437,269
-0.01(-0.09%)
Dec 26, 2017
8.853
9.051
8.853
8.985
479,196
+0.17(+1.87%)
Dec 22, 2017
8.729
8.878
8.729
8.820
591,606
+0.10(+1.14%)
Dec 21, 2017
8.737
8.770
8.605
8.721
724,624
-0.04(-0.47%)
Dec 20, 2017
8.721
8.820
8.621
8.762
1,006,193
-0.01(-0.09%)
Dec 19, 2017
8.944
9.035
8.754
8.770
1,510,514
-0.21(-2.30%)
Dec 18, 2017
8.927
9.138
8.886
8.977
2,445,013
+0.59(+7.00%)
Dec 15, 2017
8.373
8.473
8.340
8.390
1,553,817
+0.03(+0.40%)
Dec 14, 2017
8.266
8.394
8.249
8.357
1,339,655
+0.19(+2.33%)
Dec 13, 2017
8.192
8.249
8.125
8.167
947,271
-0.01(-0.10%)
Dec 12, 2017
8.167
8.200
8.080
8.175
1,134,498
-0.03(-0.40%)
Dec 11, 2017
8.084
8.208
8.068
8.208
783,130
+0.10(+1.22%)
Dec 08, 2017
7.952
8.109
7.952
8.109
670,508
+0.16(+1.97%)
Dec 07, 2017
8.010
8.018
7.919
7.952
1,019,197
-0.09(-1.13%)
Dec 06, 2017
8.117
8.208
8.022
8.043
1,398,639
-0.03(-0.41%)
Dec 05, 2017
8.266
8.266
8.043
8.076
1,079,501
-0.26(-3.08%)
Dec 04, 2017
8.324
8.349
8.249
8.332
1,922,298
+0.02(+0.30%)
Dec 01, 2017
8.208
8.307
8.068
8.307
1,552,770
+0.19(+2.34%)
Nov 30, 2017
8.043
8.117
7.944
8.117
2,419,078
+0.08(+1.03%)
Nov 29, 2017
8.084
8.084
7.976
8.035
1,721,263
-0.04(-0.51%)
Nov 28, 2017
8.167
8.183
8.026
8.076
808,993
-0.01(-0.10%)
Nov 27, 2017
8.233
8.233
8.047
8.084
1,078,361
-0.15(-1.81%)
Nov 24, 2017
8.266
8.307
8.192
8.233
402,539
-0.04(-0.50%)
Nov 22, 2017
8.349
8.469
8.241
8.274
1,254,908
-0.07(-0.89%)
Nov 21, 2017
8.283
8.452
8.225
8.349
1,156,684
+0.17(+2.12%)
Nov 20, 2017
8.109
8.212
7.993
8.175
2,476,411
-0.31(-3.61%)
Nov 17, 2017
8.365
8.539
8.332
8.481
699,134
+0.10(+1.18%)
Nov 16, 2017
8.216
8.448
8.216
8.382
1,206,534
+0.24(+2.94%)
Nov 15, 2017
8.241
8.241
8.134
8.142
4,040,706
-0.11(-1.30%)
Nov 14, 2017
8.382
8.423
8.225
8.249
2,163,663
-0.18(-2.16%)
Nov 13, 2017
8.489
8.564
8.423
8.431
1,199,081
-0.08(-0.97%)
Nov 10, 2017
8.729
8.729
8.506
8.514
808,333
-0.21(-2.37%)
Nov 09, 2017
8.787
8.824
8.655
8.721
366,201
-0.12(-1.40%)
Nov 08, 2017
8.787
8.845
8.745
8.845
509,631
+0.07(+0.85%)
Nov 07, 2017
8.985
9.002
8.762
8.770
783,480
-0.24(-2.66%)
Nov 06, 2017
8.960
9.035
8.956
9.010
640,874
+0.07(+0.74%)
Nov 03, 2017
8.853
9.002
8.836
8.944
720,211
+0.06(+0.65%)
Nov 02, 2017
8.729
8.977
8.729
8.886
774,578
+0.09(+1.03%)
Nov 01, 2017
8.845
9.175
8.704
8.795
855,964
+0.03(+0.38%)
Oct 31, 2017
8.762
8.845
8.737
8.762
1,163,035
+0.01(+0.09%)
Oct 30, 2017
8.712
8.812
8.712
8.754
856,171
+0.04(+0.47%)
Oct 27, 2017
8.754
8.820
8.704
8.712
280,460
-0.02(-0.28%)
Oct 26, 2017
8.803
8.853
8.712
8.737
608,967
-0.03(-0.38%)
Oct 25, 2017
8.787
8.836
8.741
8.770
596,203
+0.03(+0.38%)
Oct 24, 2017
8.969
8.969
8.700
8.737
1,812,978
-0.25(-2.76%)
Oct 23, 2017
8.985
9.018
8.869
8.985
1,038,725
+0.00(+0.00%)
Oct 20, 2017
8.911
8.998
8.861
8.985
1,010,007
+0.07(+0.74%)
Oct 19, 2017
8.878
8.927
8.820
8.919
705,692
+0.02(+0.28%)
Oct 18, 2017
8.993
9.006
8.832
8.894
790,736
-0.10(-1.10%)
Oct 17, 2017
8.985
9.051
8.919
8.993
825,625
-0.02(-0.18%)
Oct 16, 2017
8.770
9.035
8.770
9.010
648,235
+0.19(+2.16%)
Oct 13, 2017
8.828
8.861
8.795
8.820
677,734
+0.02(+0.19%)
Oct 12, 2017
8.812
8.845
8.770
8.803
846,741
+0.02(+0.28%)
Oct 11, 2017
8.886
8.886
8.762
8.778
1,720,522
-0.06(-0.65%)
Oct 10, 2017
8.828
8.952
8.803
8.836
1,230,490
+0.03(+0.38%)
Oct 09, 2017
8.944
8.960
8.795
8.803
350,039
-0.12(-1.39%)
Oct 06, 2017
8.886
8.960
8.795
8.927
1,021,315
+0.00(+0.00%)
Oct 05, 2017
8.820
8.969
8.787
8.927
663,368
+0.11(+1.22%)
Oct 04, 2017
8.712
8.836
8.712
8.820
596,272
+0.12(+1.43%)
Oct 03, 2017
8.572
8.737
8.539
8.696
619,445
+0.14(+1.64%)
Oct 02, 2017
8.489
8.580
8.448
8.555
542,808
+0.11(+1.27%)
Sep 29, 2017
8.456
8.464
8.357
8.448
833,431
+0.06(+0.69%)
Sep 28, 2017
8.307
8.423
8.274
8.390
819,520
+0.11(+1.30%)
Sep 27, 2017
8.332
8.440
8.283
8.283
1,110,968
-0.09(-1.09%)
Sep 26, 2017
8.431
8.456
8.365
8.373
1,118,777
-0.07(-0.88%)
Sep 25, 2017
8.431
8.456
8.382
8.448
783,174
+0.01(+0.10%)
Sep 22, 2017
8.456
8.481
8.415
8.440
651,151
-0.02(-0.29%)
Sep 21, 2017
8.506
8.514
8.398
8.464
925,093
-0.02(-0.29%)
Sep 20, 2017
8.431
8.489
8.394
8.489
1,566,351
+0.17(+2.09%)
Sep 19, 2017
8.398
8.407
8.249
8.316
817,386
-0.05(-0.59%)
Sep 18, 2017
8.481
8.547
8.266
8.365
849,548
-0.09(-1.08%)
Sep 15, 2017
8.613
8.638
8.448
8.456
1,087,167
-0.12(-1.45%)
Sep 14, 2017
8.588
8.621
8.539
8.580
1,115,150
-0.01(-0.10%)
Sep 13, 2017
8.646
8.671
8.547
8.588
868,188
-0.05(-0.57%)
Sep 12, 2017
8.605
8.663
8.572
8.638
1,520,254
+0.03(+0.38%)
Sep 11, 2017
8.655
8.671
8.547
8.605
1,034,952
+0.00(+0.00%)
Sep 08, 2017
8.795
8.795
8.597
8.605
819,770
-0.23(-2.62%)
Sep 07, 2017
8.671
8.845
8.667
8.836
975,681
+0.17(+1.91%)
Sep 06, 2017
8.745
8.778
8.655
8.671
386,437
-0.03(-0.38%)
Sep 05, 2017
8.712
8.886
8.671
8.704
612,132
-0.03(-0.38%)
Sep 01, 2017
8.869
8.869
8.700
8.737
890,560
-0.14(-1.58%)
Aug 31, 2017
8.803
8.927
8.745
8.878
1,718,869
+0.08(+0.94%)
Aug 30, 2017
8.845
8.865
8.787
8.795
723,205
-0.08(-0.93%)
Aug 29, 2017
8.787
8.919
8.787
8.878
1,242,963
+0.08(+0.94%)
Aug 28, 2017
8.803
8.836
8.778
8.795
970,421
+0.01(+0.09%)
Aug 25, 2017
8.679
8.803
8.655
8.787
899,729
+0.12(+1.33%)
Aug 24, 2017
8.572
8.688
8.539
8.671
952,956
+0.12(+1.45%)
Aug 23, 2017
8.357
8.580
8.357
8.547
1,107,487
+0.20(+2.38%)
Aug 22, 2017
8.382
8.431
8.316
8.349
1,063,303
+0.00(+0.00%)
Aug 21, 2017
8.316
8.402
8.274
8.349
589,105
+0.06(+0.70%)
Aug 18, 2017
8.233
8.324
8.192
8.291
748,826
+0.06(+0.70%)
Aug 17, 2017
8.373
8.483
8.225
8.233
1,253,619
-0.16(-1.87%)
Aug 16, 2017
8.258
8.431
8.258
8.390
1,736,415
+0.10(+1.20%)
Aug 15, 2017
8.117
8.291
8.076
8.291
2,142,130
+0.20(+2.45%)
Aug 14, 2017
8.051
8.117
8.039
8.092
3,444,319
+0.07(+0.82%)
Aug 11, 2017
7.902
8.051
7.844
8.026
1,080,866
+0.00(+0.00%)
Aug 10, 2017
8.076
8.076
7.993
8.026
1,030,996
-0.02(-0.31%)
Aug 09, 2017
8.059
8.068
7.927
8.051
1,246,356
+0.00(+0.00%)
Aug 08, 2017
8.076
8.076
8.010
8.051
1,340,433
-0.01(-0.10%)
Aug 07, 2017
8.109
8.134
8.018
8.059
3,255,741
-0.04(-0.51%)
Aug 04, 2017
8.200
8.274
8.076
8.101
3,906,470
-0.12(-1.41%)
Aug 03, 2017
8.233
8.266
8.183
8.216
1,260,254
-0.03(-0.40%)
Aug 02, 2017
8.258
8.293
8.233
8.249
636,843
-0.03(-0.40%)
Aug 01, 2017
8.283
8.324
8.208
8.283
1,143,613
+0.02(+0.20%)
Jul 31, 2017
8.522
8.522
8.225
8.266
2,800,394
-0.24(-2.82%)
Jul 28, 2017
8.605
8.638
8.452
8.506
572,708
-0.12(-1.34%)
Jul 27, 2017
8.712
8.712
8.559
8.621
954,589
-0.12(-1.42%)
Jul 26, 2017
8.646
8.762
8.597
8.745
673,230
+0.12(+1.44%)
Jul 25, 2017
8.555
8.679
8.514
8.621
772,655
+0.08(+0.97%)
Jul 24, 2017
8.638
8.650
8.514
8.539
830,113
-0.10(-1.15%)
Jul 21, 2017
8.605
8.646
8.555
8.638
731,664
+0.04(+0.48%)
Jul 20, 2017
8.547
8.605
8.522
8.597
457,308
+0.03(+0.39%)
Jul 19, 2017
8.547
8.584
8.506
8.564
608,058
+0.02(+0.29%)
Jul 18, 2017
8.440
8.547
8.431
8.539
548,134
+0.10(+1.18%)
Jul 17, 2017
8.390
8.464
8.357
8.440
413,393
+0.05(+0.59%)
Jul 14, 2017
8.390
8.473
8.307
8.390
496,595
+0.08(+1.00%)
Jul 13, 2017
8.274
8.373
8.274
8.307
639,775
+0.05(+0.60%)
Jul 12, 2017
8.233
8.266
8.208
8.258
1,636,967
+0.09(+1.11%)
Jul 11, 2017
8.274
8.274
8.134
8.167
1,463,958
-0.07(-0.80%)
Jul 10, 2017
8.142
8.287
8.142
8.233
911,125
+0.04(+0.50%)
Jul 07, 2017
8.192
8.241
8.142
8.192
1,512,019
+0.00(+0.00%)
Jul 06, 2017
8.101
8.208
7.993
8.192
1,237,582
+0.13(+1.64%)
Jul 05, 2017
7.795
8.068
7.795
8.059
1,989,857
+0.28(+3.61%)
Jul 03, 2017
7.745
7.820
7.745
7.778
621,706
-0.02(-0.21%)
Jun 30, 2017
7.720
7.811
7.679
7.795
875,655
+0.08(+1.07%)
Jun 29, 2017
7.828
7.828
7.687
7.712
940,408
-0.12(-1.58%)
Jun 28, 2017
7.869
7.960
7.836
7.836
1,104,292
+0.01(+0.11%)
Jun 27, 2017
7.795
7.861
7.720
7.828
911,877
+0.03(+0.42%)
Jun 26, 2017
7.778
7.878
7.770
7.795
594,841
+0.02(+0.21%)
Jun 23, 2017
7.654
7.787
7.613
7.778
2,485,677
+0.14(+1.84%)
Jun 22, 2017
7.712
7.712
7.621
7.638
780,199
-0.02(-0.22%)
Jun 21, 2017
7.836
7.886
7.617
7.654
1,447,871
-0.17(-2.22%)
Jun 20, 2017
7.886
7.944
7.811
7.828
1,248,597
-0.07(-0.94%)
Jun 19, 2017
7.894
7.968
7.828
7.902
779,501
+0.06(+0.74%)
Jun 16, 2017
7.911
7.944
7.787
7.844
1,726,963
-0.02(-0.21%)
Jun 15, 2017
7.878
7.911
7.754
7.861
1,065,335
-0.10(-1.25%)
Jun 14, 2017
8.035
8.117
7.944
7.960
1,464,221
-0.02(-0.21%)
Jun 13, 2017
7.836
7.989
7.836
7.977
2,165,002
+0.12(+1.58%)
Jun 12, 2017
7.836
7.869
7.774
7.853
1,378,449
-0.02(-0.21%)
Jun 09, 2017
7.836
7.886
7.811
7.869
1,337,155
+0.06(+0.74%)
Jun 08, 2017
7.844
7.844
7.770
7.811
1,302,693
-0.01(-0.11%)
Jun 07, 2017
7.828
7.911
7.803
7.820
1,067,214
-0.04(-0.53%)
Jun 06, 2017
7.803
7.878
7.770
7.861
936,589
+0.09(+1.17%)
Jun 05, 2017
7.820
7.820
7.745
7.770
2,048,102
-0.05(-0.63%)
Jun 02, 2017
7.762
7.911
7.762
7.820
1,170,546
+0.02(+0.32%)
Jun 01, 2017
7.712
7.890
7.687
7.795
1,115,658
+0.03(+0.43%)
May 31, 2017
7.886
7.911
7.712
7.762
2,418,611
-0.09(-1.16%)
May 30, 2017
7.720
7.935
7.712
7.853
1,275,695
+0.15(+1.93%)
May 26, 2017
7.530
7.708
7.497
7.704
2,254,038
+0.13(+1.75%)
May 25, 2017
7.580
7.654
7.506
7.572
2,115,668
-0.03(-0.43%)
May 24, 2017
7.588
7.638
7.572
7.605
1,738,776
+0.04(+0.55%)
May 23, 2017
7.687
7.712
7.563
7.563
1,654,074
-0.12(-1.61%)
May 22, 2017
7.770
7.787
7.588
7.687
1,300,427
-0.07(-0.85%)
May 19, 2017
7.712
7.869
7.683
7.754
2,283,618
+0.10(+1.30%)
May 18, 2017
7.878
7.944
7.605
7.654
2,053,721
-0.34(-4.24%)
May 17, 2017
7.977
8.051
7.836
7.993
1,287,763
+0.02(+0.28%)
May 16, 2017
8.206
8.214
7.963
7.971
1,354,051
-0.22(-2.68%)
May 15, 2017
8.060
8.198
8.060
8.190
740,008
+0.17(+2.13%)
May 12, 2017
7.906
8.020
7.865
8.020
831,810
+0.12(+1.54%)
May 11, 2017
7.955
7.995
7.833
7.898
1,027,228
-0.03(-0.41%)
May 10, 2017
7.930
8.012
7.898
7.930
1,573,950
+0.01(+0.10%)
May 09, 2017
7.995
7.995
7.882
7.922
1,350,683
-0.06(-0.81%)
May 08, 2017
8.214
8.214
7.955
7.987
1,113,974
-0.22(-2.67%)
May 05, 2017
8.133
8.243
8.109
8.206
516,056
+0.04(+0.50%)
May 04, 2017
8.109
8.210
8.076
8.166
744,497
+0.02(+0.30%)
May 03, 2017
8.263
8.304
8.133
8.141
907,002
-0.12(-1.47%)
May 02, 2017
8.076
8.296
7.955
8.263
1,650,577
+0.19(+2.41%)
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.