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
)
0.4430
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 13, 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 29, 2018
4.510
4.510
4.510
0
+0.03(+0.67%)
Mar 28, 2018
4.610
4.680
4.430
4.480
248,266
-0.12(-2.61%)
Mar 27, 2018
4.680
4.751
4.600
4.600
169,900
-0.14(-2.95%)
Mar 26, 2018
4.760
4.780
4.680
4.740
225,088
+0.04(+0.85%)
Mar 23, 2018
4.800
4.860
4.690
4.700
311,176
+0.00(+0.00%)
Mar 22, 2018
4.680
4.790
4.670
4.700
173,139
-0.03(-0.63%)
Mar 21, 2018
4.650
4.740
4.615
4.730
241,825
+0.15(+3.28%)
Mar 20, 2018
4.690
4.750
4.570
4.580
147,516
-0.11(-2.35%)
Mar 19, 2018
4.560
4.760
4.560
4.690
297,142
+0.09(+1.96%)
Mar 16, 2018
4.430
4.620
4.410
4.600
393,680
+0.15(+3.37%)
Mar 15, 2018
4.520
4.540
4.410
4.450
276,618
-0.08(-1.77%)
Mar 14, 2018
4.610
4.650
4.515
4.530
152,853
-0.06(-1.31%)
Mar 13, 2018
4.520
4.680
4.510
4.590
244,890
+0.03(+0.66%)
Mar 12, 2018
4.320
4.560
4.270
4.560
369,926
+0.20(+4.59%)
Mar 09, 2018
4.230
4.410
4.210
4.360
349,136
+0.14(+3.32%)
Mar 08, 2018
4.120
4.260
3.970
4.220
326,061
+0.11(+2.68%)
Mar 07, 2018
4.080
4.110
172,574
-0.09(-2.14%)
Mar 06, 2018
4.200
4.290
4.200
4.200
184,355
+0.05(+1.20%)
Mar 05, 2018
4.210
4.260
4.100
4.150
223,419
-0.08(-1.89%)
Mar 02, 2018
4.230
4.280
4.180
4.230
219,301
+0.00(+0.00%)
Mar 01, 2018
4.040
4.230
4.030
4.230
333,624
+0.16(+3.93%)
Feb 28, 2018
4.230
4.300
4.070
4.070
328,220
-0.17(-4.01%)
Feb 27, 2018
4.460
4.470
4.220
4.240
374,327
-0.26(-5.78%)
Feb 26, 2018
4.530
4.600
4.340
4.500
307,200
+0.03(+0.67%)
Feb 23, 2018
4.440
4.470
4.355
4.470
215,736
+0.05(+1.13%)
Feb 22, 2018
4.500
4.510
4.400
4.420
137,038
-0.03(-0.67%)
Feb 21, 2018
4.470
4.570
4.470
4.450
212,977
-0.01(-0.22%)
Feb 20, 2018
4.530
4.650
4.450
4.460
234,868
-0.14(-3.04%)
Feb 16, 2018
4.600
4.600
4.600
0
-0.03(-0.65%)
Feb 15, 2018
4.670
4.680
4.520
4.630
208,554
+0.01(+0.22%)
Feb 14, 2018
4.320
4.660
4.300
4.620
409,356
+0.27(+6.21%)
Feb 13, 2018
4.290
4.390
4.250
4.350
228,456
+0.05(+1.16%)
Feb 12, 2018
4.140
4.370
4.110
4.300
342,848
+0.13(+3.12%)
Feb 09, 2018
4.310
4.330
4.020
4.170
613,348
-0.15(-3.47%)
Feb 08, 2018
4.310
4.418
4.300
4.320
369,291
-0.02(-0.46%)
Feb 07, 2018
4.380
4.380
4.230
4.340
370,111
+0.03(+0.70%)
Feb 06, 2018
4.380
4.460
4.270
4.310
298,444
-0.07(-1.60%)
Feb 05, 2018
4.260
4.440
4.200
4.380
289,283
+0.09(+2.10%)
Feb 02, 2018
4.440
4.490
4.250
4.290
608,327
-0.22(-4.88%)
Feb 01, 2018
4.510
4.540
4.430
4.510
309,628
-0.01(-0.22%)
Jan 31, 2018
4.660
4.670
4.440
4.520
399,365
-0.10(-2.16%)
Jan 30, 2018
4.660
4.710
4.540
4.620
309,401
-0.04(-0.86%)
Jan 29, 2018
4.680
4.720
4.520
4.660
480,196
-0.05(-1.06%)
Jan 26, 2018
4.750
4.790
4.640
4.710
307,215
-0.02(-0.42%)
Jan 25, 2018
4.880
4.890
4.650
4.730
614,218
-0.12(-2.47%)
Jan 24, 2018
5.050
5.050
4.830
4.850
810,096
-0.12(-2.41%)
Jan 23, 2018
4.880
4.980
4.780
4.970
349,956
+0.05(+1.02%)
Jan 22, 2018
4.850
5.000
4.828
4.920
292,134
+0.09(+1.86%)
Jan 19, 2018
4.780
4.900
4.720
4.830
284,822
+0.06(+1.26%)
Jan 18, 2018
4.960
4.960
4.740
4.770
421,643
-0.16(-3.25%)
Jan 17, 2018
4.990
5.010
4.830
4.930
472,901
-0.07(-1.40%)
Jan 16, 2018
4.720
5.050
4.680
5.000
900,088
+0.34(+7.30%)
Jan 12, 2018
4.660
4.660
4.660
0
+0.17(+3.79%)
Jan 11, 2018
4.350
4.500
4.320
4.490
374,706
+0.12(+2.75%)
Jan 10, 2018
4.250
4.360
4.250
4.370
299,608
+0.14(+3.31%)
Jan 09, 2018
4.240
4.290
4.140
4.230
280,308
-0.05(-1.17%)
Jan 08, 2018
4.410
4.410
4.230
4.280
289,479
-0.11(-2.51%)
Jan 05, 2018
4.370
4.430
4.340
4.390
192,050
+0.00(+0.00%)
Jan 04, 2018
4.350
4.430
4.290
4.390
309,455
+0.05(+1.15%)
Jan 03, 2018
4.430
4.480
4.270
4.340
544,249
-0.14(-3.13%)
Jan 02, 2018
4.500
4.570
4.390
4.480
438,808
+0.08(+1.82%)
Dec 29, 2017
4.400
4.400
4.400
0
-0.06(-1.35%)
Dec 28, 2017
4.480
4.500
4.380
4.460
205,950
-0.03(-0.67%)
Dec 27, 2017
4.560
4.560
4.410
4.490
378,135
-0.07(-1.54%)
Dec 26, 2017
4.220
4.600
4.210
4.560
1,607,780
+0.36(+8.57%)
Dec 22, 2017
4.210
4.260
4.180
4.200
186,834
-0.02(-0.47%)
Dec 21, 2017
4.060
4.260
4.060
4.220
380,648
+0.13(+3.18%)
Dec 20, 2017
4.060
4.200
4.050
4.090
321,877
+0.01(+0.25%)
Dec 19, 2017
4.150
4.220
4.080
4.080
285,686
-0.11(-2.63%)
Dec 18, 2017
4.150
4.240
4.090
4.190
535,962
+0.06(+1.45%)
Dec 15, 2017
4.040
4.240
4.030
4.130
928,084
+0.08(+1.98%)
Dec 14, 2017
4.030
4.120
3.960
4.050
298,366
+0.03(+0.75%)
Dec 13, 2017
3.830
4.080
3.820
4.020
463,526
+0.19(+4.96%)
Dec 12, 2017
3.790
3.850
3.770
3.830
181,532
+0.03(+0.79%)
Dec 11, 2017
3.710
3.920
3.700
3.800
373,576
+0.11(+2.98%)
Dec 08, 2017
3.750
3.800
3.680
3.690
189,962
+0.00(+0.00%)
Dec 07, 2017
3.750
3.820
3.660
417,334
+0.00(+0.00%)
Dec 06, 2017
3.850
3.910
3.780
3.780
288,960
-0.09(-2.33%)
Dec 05, 2017
3.870
3.890
3.870
3.870
200,082
-0.03(-0.77%)
Dec 04, 2017
3.970
3.970
3.895
3.900
191,052
-0.08(-2.01%)
Dec 01, 2017
3.980
4.030
3.930
3.980
249,914
+0.00(+0.00%)
Nov 30, 2017
4.000
4.060
3.950
3.980
274,548
-0.02(-0.50%)
Nov 29, 2017
4.070
4.100
3.980
4.000
290,231
-0.11(-2.68%)
Nov 28, 2017
4.070
4.110
4.000
4.110
257,436
+0.02(+0.49%)
Nov 27, 2017
4.020
4.100
3.970
4.090
237,316
+0.08(+2.00%)
Nov 24, 2017
4.040
4.040
3.960
4.010
136,402
-0.02(-0.50%)
Nov 22, 2017
4.040
4.070
3.970
4.030
338,136
+0.03(+0.75%)
Nov 21, 2017
3.900
4.030
3.900
4.000
322,580
+0.06(+1.52%)
Nov 20, 2017
3.930
3.970
3.861
3.940
257,052
-0.01(-0.25%)
Nov 17, 2017
3.840
3.980
3.790
3.950
458,337
+0.10(+2.60%)
Nov 16, 2017
3.750
3.860
3.730
3.850
286,009
+0.15(+4.05%)
Nov 15, 2017
3.820
3.860
3.700
3.700
262,668
-0.11(-2.89%)
Nov 14, 2017
3.840
3.930
3.800
3.810
272,838
-0.09(-2.31%)
Nov 13, 2017
3.880
3.910
3.810
3.900
241,017
+0.05(+1.30%)
Nov 10, 2017
3.900
3.900
3.820
3.850
236,001
-0.04(-1.03%)
Nov 09, 2017
3.810
3.910
3.810
3.890
276,022
+0.08(+2.10%)
Nov 08, 2017
3.900
3.950
3.800
3.810
308,233
-0.09(-2.31%)
Nov 07, 2017
3.830
3.960
3.810
3.900
420,671
+0.03(+0.78%)
Nov 06, 2017
3.800
3.940
3.790
3.870
428,936
+0.08(+2.11%)
Nov 03, 2017
3.710
3.790
3.678
3.790
377,777
+0.05(+1.34%)
Nov 02, 2017
3.680
3.760
3.620
3.740
277,105
+0.11(+3.03%)
Nov 01, 2017
3.600
3.830
3.600
3.630
501,283
+0.00(+0.00%)
Oct 31, 2017
3.620
3.660
3.570
3.630
415,692
-0.02(-0.55%)
Oct 30, 2017
3.710
3.610
3.650
247,564
+0.00(+0.00%)
Oct 27, 2017
3.620
3.750
3.520
3.650
357,736
-0.01(-0.27%)
Oct 26, 2017
3.720
3.760
3.630
3.660
329,795
-0.08(-2.14%)
Oct 25, 2017
3.680
3.780
3.680
3.740
228,557
+0.03(+0.81%)
Oct 24, 2017
3.670
3.780
3.670
3.710
246,890
-0.02(-0.54%)
Oct 23, 2017
3.690
3.790
3.655
3.730
311,810
+0.02(+0.54%)
Oct 20, 2017
3.710
3.760
3.670
3.710
365,188
+0.01(+0.27%)
Oct 19, 2017
3.700
3.740
3.650
3.700
231,711
-0.01(-0.27%)
Oct 18, 2017
3.760
3.770
3.680
3.710
178,680
-0.04(-1.07%)
Oct 17, 2017
3.710
3.780
3.680
3.750
270,310
+0.01(+0.27%)
Oct 16, 2017
3.770
3.850
3.680
3.740
390,310
-0.07(-1.84%)
Oct 13, 2017
3.880
3.930
3.810
3.810
272,486
-0.06(-1.55%)
Oct 12, 2017
3.870
3.920
3.840
3.870
307,120
-0.04(-1.02%)
Oct 11, 2017
3.840
3.910
3.750
3.910
415,539
+0.08(+2.09%)
Oct 10, 2017
3.960
3.960
3.810
3.830
433,573
-0.12(-3.04%)
Oct 09, 2017
3.870
3.950
3.870
3.950
347,563
+0.08(+2.07%)
Oct 06, 2017
3.820
3.901
3.780
3.870
650,417
+0.02(+0.52%)
Oct 05, 2017
3.800
3.860
3.760
3.850
322,613
+0.04(+1.05%)
Oct 04, 2017
3.830
3.870
3.770
3.810
338,672
+0.00(+0.00%)
Oct 03, 2017
3.780
3.870
3.760
3.810
371,092
+0.01(+0.26%)
Oct 02, 2017
3.740
3.880
3.725
3.800
467,751
+0.05(+1.33%)
Sep 29, 2017
3.830
3.840
3.730
3.750
229,268
-0.07(-1.83%)
Sep 28, 2017
3.800
3.860
3.740
3.820
306,352
+0.01(+0.26%)
Sep 27, 2017
3.840
3.810
379,516
+0.00(+0.00%)
Sep 26, 2017
3.740
3.920
3.740
3.810
438,674
-0.03(-0.78%)
Sep 25, 2017
3.750
3.890
3.750
3.840
584,224
+0.04(+1.05%)
Sep 22, 2017
3.670
3.810
3.670
3.800
353,096
+0.14(+3.83%)
Sep 21, 2017
3.650
3.790
3.610
3.660
385,714
-0.04(-1.08%)
Sep 20, 2017
3.850
3.890
3.700
3.700
618,753
-0.15(-3.90%)
Sep 19, 2017
3.820
3.880
3.760
3.850
495,423
+0.03(+0.79%)
Sep 18, 2017
3.720
3.880
3.700
3.820
488,142
-0.02(-0.52%)
Sep 15, 2017
3.930
3.930
3.700
3.840
814,360
+0.06(+1.59%)
Sep 14, 2017
3.750
3.920
3.730
3.780
445,099
+0.03(+0.80%)
Sep 13, 2017
3.870
3.870
3.720
3.750
429,558
-0.12(-3.10%)
Sep 12, 2017
3.650
3.890
3.644
3.870
458,544
+0.20(+5.45%)
Sep 11, 2017
3.750
3.820
3.640
3.670
589,073
-0.15(-3.93%)
Sep 08, 2017
3.920
3.970
3.760
3.820
692,873
-0.15(-3.78%)
Sep 07, 2017
3.950
4.019
3.930
3.970
548,321
+0.03(+0.76%)
Sep 06, 2017
4.000
4.030
3.850
3.940
540,306
-0.06(-1.50%)
Sep 05, 2017
4.040
4.080
3.950
4.000
666,767
+0.01(+0.25%)
Sep 01, 2017
4.040
4.060
3.910
3.990
528,996
+0.00(+0.00%)
Aug 31, 2017
3.930
4.038
3.870
3.990
457,145
+0.08(+2.05%)
Aug 30, 2017
4.020
4.080
3.830
3.910
635,035
-0.16(-3.93%)
Aug 29, 2017
4.220
4.230
4.000
4.070
857,829
-0.01(-0.25%)
Aug 28, 2017
3.890
4.100
3.850
4.080
731,250
+0.23(+5.97%)
Aug 25, 2017
3.910
3.910
3.840
3.850
504,759
-0.02(-0.52%)
Aug 24, 2017
3.800
3.880
3.780
3.870
389,864
+0.09(+2.38%)
Aug 23, 2017
3.680
3.790
3.670
3.780
344,529
+0.11(+3.00%)
Aug 22, 2017
3.610
3.705
3.585
3.670
417,845
+0.04(+1.10%)
Aug 21, 2017
3.670
3.670
3.560
3.630
338,581
+0.01(+0.28%)
Aug 18, 2017
3.600
3.690
3.550
3.620
678,218
+0.05(+1.40%)
Aug 17, 2017
3.660
3.670
3.540
3.570
364,084
-0.06(-1.65%)
Aug 16, 2017
3.500
3.665
3.480
3.630
493,277
+0.15(+4.31%)
Aug 15, 2017
3.470
3.555
3.450
3.480
324,819
-0.09(-2.52%)
Aug 14, 2017
3.440
3.590
3.370
3.570
512,846
+0.10(+2.88%)
Aug 11, 2017
3.580
3.580
3.420
3.470
432,457
-0.09(-2.53%)
Aug 10, 2017
3.570
3.590
3.470
3.560
688,540
+0.05(+1.42%)
Aug 09, 2017
3.560
3.650
3.440
3.510
674,352
+0.03(+0.86%)
Aug 08, 2017
3.630
3.630
3.420
3.480
735,769
-0.09(-2.52%)
Aug 07, 2017
3.580
3.660
3.491
3.570
604,348
+0.01(+0.28%)
Aug 04, 2017
3.810
3.830
3.495
3.560
1,373,854
-0.26(-6.81%)
Aug 03, 2017
4.080
4.135
3.810
3.820
1,214,004
-0.29(-7.06%)
Aug 02, 2017
4.170
4.255
4.100
4.110
728,916
-0.09(-2.14%)
Aug 01, 2017
4.250
4.330
4.170
4.200
574,583
-0.04(-0.94%)
Jul 31, 2017
4.240
4.340
4.210
4.240
460,335
-0.01(-0.24%)
Jul 28, 2017
4.210
4.350
4.150
4.250
698,796
+0.03(+0.71%)
Jul 27, 2017
4.300
4.300
4.160
4.220
709,247
-0.07(-1.63%)
Jul 26, 2017
4.100
4.320
4.060
4.290
904,895
+0.14(+3.37%)
Jul 25, 2017
4.190
4.240
4.110
4.150
558,363
+0.04(+0.97%)
Jul 24, 2017
4.300
4.340
4.080
4.110
451,065
-0.16(-3.75%)
Jul 21, 2017
4.270
4.320
4.170
4.270
519,093
+0.09(+2.15%)
Jul 20, 2017
4.180
4.250
4.150
4.180
350,227
-0.01(-0.24%)
Jul 19, 2017
4.310
4.340
4.075
4.190
975,218
-0.14(-3.23%)
Jul 18, 2017
4.200
4.350
4.130
4.330
954,116
+0.17(+4.09%)
Jul 17, 2017
4.140
4.232
4.100
4.160
469,279
+0.06(+1.46%)
Jul 14, 2017
4.120
4.176
4.080
4.100
334,231
+0.07(+1.74%)
Jul 13, 2017
4.080
4.130
3.990
4.030
447,811
-0.07(-1.71%)
Jul 12, 2017
4.150
4.210
4.090
4.100
469,489
+0.03(+0.74%)
Jul 11, 2017
4.080
4.130
3.981
4.070
487,883
-0.03(-0.73%)
Jul 10, 2017
3.890
4.130
3.810
4.100
839,644
+0.24(+6.22%)
Jul 07, 2017
3.980
3.980
3.830
3.860
699,237
-0.15(-3.74%)
Jul 06, 2017
4.150
4.150
3.975
4.010
868,467
-0.12(-2.91%)
Jul 05, 2017
4.110
4.250
3.990
4.130
1,111,516
+0.02(+0.49%)
Jul 03, 2017
4.000
4.150
3.990
4.110
488,734
+0.03(+0.74%)
Jun 30, 2017
4.260
4.340
4.050
4.080
975,541
-0.18(-4.23%)
Jun 29, 2017
3.970
4.310
3.970
4.260
1,489,316
+0.18(+4.41%)
Jun 28, 2017
4.050
4.140
4.005
4.080
570,196
+0.07(+1.75%)
Jun 27, 2017
4.130
4.180
3.990
4.010
598,711
-0.07(-1.72%)
Jun 26, 2017
4.020
4.190
3.950
4.080
670,852
-0.04(-0.97%)
Jun 23, 2017
4.110
4.130
3.980
4.120
1,797,101
+0.13(+3.26%)
Jun 22, 2017
3.910
4.160
3.900
3.990
1,183,378
+0.15(+3.91%)
Jun 21, 2017
3.820
3.960
3.820
3.840
572,036
+0.02(+0.52%)
Jun 20, 2017
3.860
3.880
3.705
3.820
685,004
-0.05(-1.29%)
Jun 19, 2017
3.730
3.900
3.650
3.870
877,835
+0.14(+3.75%)
Jun 16, 2017
3.760
3.930
3.730
3.730
5,248,978
-0.07(-1.84%)
Jun 15, 2017
3.780
3.965
3.740
3.800
965,176
-0.06(-1.55%)
Jun 14, 2017
4.200
4.230
3.795
3.860
1,601,549
-0.25(-6.08%)
Jun 13, 2017
3.960
4.205
3.890
4.110
1,034,319
+0.14(+3.53%)
Jun 12, 2017
3.790
4.090
3.790
3.970
868,613
+0.09(+2.32%)
Jun 09, 2017
3.760
3.960
3.760
3.880
812,550
-0.03(-0.77%)
Jun 08, 2017
4.050
4.050
3.810
3.910
1,011,043
-0.18(-4.40%)
Jun 07, 2017
3.850
4.130
3.770
4.090
1,539,157
+0.16(+4.07%)
Jun 06, 2017
3.651
3.980
3.640
3.930
2,213,553
+0.32(+8.86%)
Jun 05, 2017
3.670
3.690
3.480
3.610
945,727
-0.04(-1.10%)
Jun 02, 2017
3.650
3.720
3.570
3.650
695,956
+0.07(+1.96%)
Jun 01, 2017
3.440
3.590
3.430
3.580
693,417
+0.05(+1.42%)
May 31, 2017
3.510
3.570
3.380
3.530
796,689
+0.03(+0.86%)
May 30, 2017
3.490
3.510
3.380
3.500
566,552
+0.00(+0.00%)
May 26, 2017
3.630
3.650
3.482
3.500
444,171
-0.06(-1.69%)
May 25, 2017
3.550
3.560
3.420
3.560
995,538
-0.04(-1.11%)
May 24, 2017
3.450
3.650
3.370
3.600
1,601,096
+0.03(+0.84%)
May 23, 2017
3.670
3.690
3.530
3.570
1,156,759
-0.09(-2.46%)
May 22, 2017
3.560
3.710
3.535
3.660
865,813
+0.13(+3.68%)
May 19, 2017
3.900
3.900
3.450
3.530
779,478
-0.02(-0.56%)
May 18, 2017
3.730
3.730
3.510
3.550
914,028
-0.18(-4.83%)
May 17, 2017
3.810
3.850
3.700
3.730
1,074,430
+0.07(+1.91%)
May 16, 2017
3.590
3.700
3.560
3.660
531,814
+0.08(+2.23%)
May 15, 2017
3.710
3.720
3.500
3.580
941,736
+0.02(+0.56%)
May 12, 2017
3.630
3.670
3.520
3.560
769,831
-0.01(-0.28%)
May 11, 2017
3.520
3.610
3.520
3.570
773,402
+0.08(+2.29%)
May 10, 2017
3.510
3.580
3.430
3.490
811,379
+0.05(+1.45%)
May 09, 2017
3.400
3.480
3.320
3.440
789,833
+0.01(+0.29%)
May 08, 2017
3.400
3.480
3.310
3.430
757,102
+0.03(+0.88%)
May 05, 2017
3.280
3.460
3.230
3.400
994,161
+0.12(+3.66%)
May 04, 2017
3.300
3.370
3.100
3.280
1,613,393
-0.12(-3.53%)
May 03, 2017
3.330
3.530
3.300
3.400
1,262,421
+0.10(+3.03%)
May 02, 2017
3.190
3.330
3.140
3.300
953,528
+0.04(+1.23%)
May 01, 2017
3.250
3.300
3.075
3.260
1,340,414
-0.04(-1.21%)
Apr 28, 2017
3.400
3.430
3.290
3.300
814,556
-0.07(-2.08%)
Apr 27, 2017
3.570
3.570
3.310
3.370
830,985
-0.13(-3.71%)
Apr 26, 2017
3.450
3.560
3.360
3.500
1,532,347
+0.04(+1.16%)
Apr 25, 2017
3.560
3.635
3.360
3.460
1,386,564
-0.22(-5.98%)
Apr 24, 2017
3.660
3.740
3.560
3.680
730,635
-0.09(-2.39%)
Apr 21, 2017
3.860
3.900
3.760
3.770
641,041
-0.09(-2.33%)
Apr 20, 2017
3.840
3.870
3.730
3.860
586,885
+0.02(+0.52%)
Apr 19, 2017
4.000
4.010
3.630
3.840
1,546,725
-0.20(-4.95%)
Apr 18, 2017
4.100
4.130
3.995
4.040
653,809
-0.06(-1.46%)
Apr 17, 2017
4.170
4.180
3.940
4.100
1,355,633
-0.07(-1.68%)
Apr 13, 2017
4.380
4.380
4.120
4.170
1,297,090
-0.21(-4.79%)
Apr 12, 2017
4.380
4.430
4.250
4.380
903,720
+0.00(+0.00%)
Apr 11, 2017
4.410
4.470
4.340
4.380
721,686
+0.05(+1.15%)
Apr 10, 2017
4.230
4.390
4.150
4.330
495,262
+0.04(+0.93%)
Apr 07, 2017
4.490
4.539
4.210
4.290
908,120
-0.09(-2.05%)
Apr 06, 2017
4.380
4.480
4.340
4.380
755,767
-0.11(-2.45%)
Apr 05, 2017
4.420
4.500
4.330
4.490
880,749
+0.00(+0.00%)
Apr 04, 2017
4.470
4.500
4.420
4.490
476,918
+0.06(+1.35%)
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.