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
Clearone Inc
(NQ:
CLRO
)
0.7011
-0.0205 (-2.84%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2014
1.217
1.242
1.207
1.217
372,257
+0.03(+2.66%)
Oct 30, 2014
1.196
1.196
1.170
1.186
150,217
-0.02(-1.78%)
Oct 29, 2014
1.186
1.222
1.182
1.207
241,775
+0.03(+2.86%)
Oct 28, 2014
1.104
1.186
1.100
1.174
365,797
+0.08(+7.40%)
Oct 27, 2014
1.101
1.105
1.055
1.093
195,000
+0.04(+3.54%)
Oct 24, 2014
1.070
1.118
1.054
1.055
163,870
+0.00(+0.24%)
Oct 23, 2014
0.9831
1.138
0.9831
1.053
999,629
+0.12(+12.80%)
Oct 22, 2014
0.9582
0.9582
0.9333
0.9333
48,446
-0.03(-3.35%)
Oct 21, 2014
0.9433
0.9694
0.9408
0.9657
80,790
+0.02(+1.64%)
Oct 20, 2014
0.9458
0.9576
0.9421
0.9501
109,292
+0.00(+0.07%)
Oct 17, 2014
0.9533
0.9806
0.9346
0.9495
60,275
-0.01(-0.91%)
Oct 16, 2014
0.9520
0.9582
0.9508
0.9582
15,709
+0.00(+0.00%)
Oct 15, 2014
0.9346
0.9582
0.9346
0.9582
85,032
-0.01(-1.28%)
Oct 14, 2014
0.9498
0.9707
0.9433
0.9707
71,814
-0.01(-1.14%)
Oct 13, 2014
0.9806
0.9831
0.9806
0.9819
18,883
+0.00(+0.00%)
Oct 10, 2014
0.9757
0.9956
0.9296
0.9819
353,261
+0.00(+0.19%)
Oct 09, 2014
0.9682
0.9831
0.9657
0.9800
87,178
-0.00(-0.51%)
Oct 08, 2014
1.001
1.001
0.9683
0.9850
194,260
-0.02(-2.28%)
Oct 07, 2014
1.010
1.019
1.008
1.008
93,405
-0.00(-0.37%)
Oct 06, 2014
1.023
1.044
1.009
1.012
180,785
-0.03(-3.10%)
Oct 03, 2014
1.043
1.044
1.041
1.044
19,470
+0.00(+0.00%)
Oct 02, 2014
1.010
1.044
1.010
1.044
20,490
+0.00(+0.05%)
Oct 01, 2014
1.044
1.053
1.012
1.044
23,608
-0.01(-0.64%)
Sep 30, 2014
1.055
1.055
1.049
1.050
12,439
+0.00(+0.36%)
Sep 29, 2014
1.035
1.057
1.034
1.047
50,736
+0.00(+0.12%)
Sep 26, 2014
1.050
1.050
1.042
1.045
16,135
-0.01(-0.59%)
Sep 25, 2014
1.055
1.055
1.045
1.052
19,052
-0.00(-0.35%)
Sep 24, 2014
1.057
1.057
1.040
1.055
32,295
+0.01(+0.95%)
Sep 23, 2014
1.043
1.049
1.039
1.045
30,334
-0.01(-0.71%)
Sep 22, 2014
1.050
1.053
1.035
1.053
48,285
-0.00(-0.47%)
Sep 19, 2014
1.009
1.057
1.009
1.058
167,389
+0.01(+0.71%)
Sep 18, 2014
1.045
1.059
1.035
1.050
55,550
+0.01(+1.20%)
Sep 17, 2014
1.024
1.073
1.022
1.038
45,987
+0.00(+0.24%)
Sep 16, 2014
1.033
1.053
1.022
1.035
31,636
-0.00(-0.24%)
Sep 15, 2014
1.033
1.094
1.014
1.038
127,613
+0.00(+0.00%)
Sep 12, 2014
1.008
1.045
1.008
1.038
139,449
+0.02(+1.71%)
Sep 11, 2014
1.044
1.066
1.009
1.020
247,038
-0.03(-2.61%)
Sep 10, 2014
1.085
1.090
1.042
1.048
285,898
-0.04(-3.88%)
Sep 09, 2014
1.132
1.134
1.090
1.090
110,047
-0.04(-3.63%)
Sep 08, 2014
1.159
1.159
1.131
1.131
91,300
-0.03(-2.26%)
Sep 05, 2014
1.159
1.159
1.154
1.157
25,247
+0.00(+0.00%)
Sep 04, 2014
1.160
1.164
1.154
1.157
64,590
-0.01(-0.96%)
Sep 03, 2014
1.169
1.171
1.151
1.169
74,007
+0.00(+0.00%)
Sep 02, 2014
1.172
1.172
1.161
1.169
21,382
+0.00(+0.00%)
Aug 29, 2014
1.172
1.169
1.169
1.169
82,766
+0.00(+0.30%)
Aug 28, 2014
1.152
1.166
1.149
1.165
34,014
-0.01(-0.51%)
Aug 27, 2014
1.176
1.176
1.166
1.171
51,572
+0.00(+0.11%)
Aug 26, 2014
1.167
1.193
1.164
1.170
60,435
-0.00(-0.42%)
Aug 25, 2014
1.175
1.175
1.159
1.175
37,871
+0.01(+0.52%)
Aug 22, 2014
1.180
1.186
1.159
1.169
55,791
-0.01(-1.25%)
Aug 21, 2014
1.185
1.200
1.177
1.183
131,663
-0.02(-1.35%)
Aug 20, 2014
1.190
1.206
1.155
1.200
97,881
+0.00(+0.42%)
Aug 19, 2014
1.187
1.198
1.166
1.195
79,873
+0.01(+0.63%)
Aug 18, 2014
1.180
1.188
1.162
1.187
216,093
+0.01(+0.85%)
Aug 15, 2014
1.174
1.193
1.162
1.177
92,080
+0.00(+0.32%)
Aug 14, 2014
1.170
1.179
1.165
1.174
58,748
+0.00(+0.32%)
Aug 13, 2014
1.165
1.180
1.164
1.170
76,764
-0.00(-0.11%)
Aug 12, 2014
1.168
1.171
1.162
1.171
46,839
-0.02(-1.67%)
Aug 11, 2014
1.181
1.198
1.155
1.191
46,727
+0.02(+1.70%)
Aug 08, 2014
1.182
1.182
1.154
1.171
67,796
-0.01(-1.16%)
Aug 07, 2014
1.203
1.203
1.156
1.185
146,706
-0.01(-1.24%)
Aug 06, 2014
1.160
1.200
1.147
1.200
140,374
+0.02(+1.90%)
Aug 05, 2014
1.188
1.201
1.154
1.177
149,647
-0.02(-1.97%)
Aug 04, 2014
1.193
1.203
1.191
1.201
79,078
-0.00(-0.31%)
Aug 01, 2014
1.190
1.213
1.182
1.205
73,140
+0.00(+0.42%)
Jul 31, 2014
1.195
1.216
1.185
1.200
53,677
-0.01(-0.52%)
Jul 30, 2014
1.182
1.211
1.182
1.206
88,817
+0.01(+0.52%)
Jul 29, 2014
1.197
1.206
1.193
1.200
28,920
+0.00(+0.21%)
Jul 28, 2014
1.203
1.215
1.185
1.197
64,260
-0.02(-1.54%)
Jul 25, 2014
1.215
1.234
1.188
1.216
105,587
-0.01(-1.11%)
Jul 24, 2014
1.221
1.242
1.221
1.230
42,894
-0.01(-0.70%)
Jul 23, 2014
1.222
1.238
1.222
1.238
43,215
+0.00(+0.30%)
Jul 22, 2014
1.222
1.234
1.222
1.234
28,767
+0.00(+0.20%)
Jul 21, 2014
1.237
1.241
1.221
1.232
135,697
-0.01(-1.00%)
Jul 18, 2014
1.236
1.244
1.221
1.244
21,085
+0.01(+0.60%)
Jul 17, 2014
1.241
1.244
1.220
1.237
106,913
-0.01(-0.50%)
Jul 16, 2014
1.236
1.243
1.231
1.243
13,178
+0.01(+1.01%)
Jul 15, 2014
1.248
1.248
1.226
1.231
61,327
-0.01(-0.70%)
Jul 14, 2014
1.228
1.248
1.228
1.239
57,173
+0.00(+0.40%)
Jul 11, 2014
1.242
1.242
1.230
1.234
9,128
+0.01(+0.81%)
Jul 10, 2014
1.223
1.242
1.221
1.225
56,401
-0.01(-1.11%)
Jul 09, 2014
1.226
1.243
1.226
1.238
44,364
+0.01(+0.50%)
Jul 08, 2014
1.248
1.254
1.227
1.232
79,849
-0.02(-1.98%)
Jul 07, 2014
1.242
1.257
1.242
1.257
54,553
+0.00(+0.00%)
Jul 03, 2014
1.226
1.257
1.257
1.257
28,928
+0.02(+2.02%)
Jul 02, 2014
1.230
1.239
1.226
1.232
485,045
-0.01(-0.80%)
Jul 01, 2014
1.208
1.273
1.208
1.242
185,984
+0.02(+1.53%)
Jun 30, 2014
1.231
1.231
1.202
1.223
70,150
-0.02(-1.60%)
Jun 27, 2014
1.243
1.243
1.227
1.243
94,948
+0.00(+0.00%)
Jun 26, 2014
1.177
1.244
1.177
1.243
132,643
+0.04(+3.42%)
Jun 25, 2014
1.186
1.210
1.182
1.202
53,468
+0.00(+0.42%)
Jun 24, 2014
1.179
1.207
1.179
1.197
43,207
-0.01(-0.72%)
Jun 23, 2014
1.192
1.216
1.177
1.206
82,148
+0.01(+1.15%)
Jun 20, 2014
1.216
1.225
1.188
1.192
202,312
-0.01(-0.62%)
Jun 19, 2014
1.220
1.220
1.195
1.200
85,892
-0.01(-1.23%)
Jun 18, 2014
1.216
1.216
1.208
1.215
22,507
+0.01(+0.57%)
Jun 17, 2014
1.215
1.226
1.193
1.208
52,110
-0.01(-1.17%)
Jun 16, 2014
1.225
1.241
1.207
1.222
72,722
-0.00(-0.20%)
Jun 13, 2014
1.200
1.246
1.177
1.225
155,995
+0.01(+0.72%)
Jun 12, 2014
1.226
1.239
1.192
1.216
61,488
-0.00(-0.20%)
Jun 11, 2014
1.179
1.243
1.179
1.218
66,149
-0.02(-1.81%)
Jun 10, 2014
1.230
1.247
1.230
1.241
139,474
+0.01(+1.12%)
Jun 06, 2014
1.213
1.227
1.207
1.227
141,113
+0.01(+0.61%)
Jun 05, 2014
1.202
1.220
1.180
1.220
139,586
+0.00(+0.41%)
Jun 04, 2014
1.226
1.227
1.211
1.215
51,363
-0.01(-1.22%)
Jun 03, 2014
1.236
1.244
1.216
1.230
103,659
-0.00(-0.10%)
Jun 02, 2014
1.230
1.267
1.211
1.231
173,384
+0.00(+0.00%)
May 30, 2014
1.231
1.238
1.213
1.231
76,000
-0.01(-0.60%)
May 29, 2014
1.234
1.242
1.220
1.238
31,137
-0.00(-0.30%)
May 28, 2014
1.198
1.282
1.179
1.242
202,794
+0.04(+3.53%)
May 27, 2014
1.186
1.210
1.186
1.200
91,260
+0.01(+0.73%)
May 23, 2014
1.164
1.191
1.191
1.191
185,622
+0.04(+3.35%)
May 22, 2014
1.155
1.165
1.142
1.152
90,673
-0.01(-0.75%)
May 21, 2014
1.172
1.182
1.137
1.161
231,457
-0.02(-1.37%)
May 20, 2014
1.183
1.187
1.174
1.177
115,198
-0.02(-1.56%)
May 19, 2014
1.205
1.214
1.183
1.196
77,728
-0.02(-1.33%)
May 16, 2014
1.215
1.218
1.190
1.212
35,420
+0.00(+0.31%)
May 15, 2014
1.197
1.212
1.186
1.208
388,851
+0.01(+0.83%)
May 14, 2014
1.201
1.205
1.190
1.198
194,405
-0.00(-0.31%)
May 13, 2014
1.175
1.226
1.175
1.202
878,276
+0.02(+2.01%)
May 12, 2014
1.170
1.179
1.165
1.179
168,442
+0.00(+0.11%)
May 09, 2014
1.201
1.201
1.164
1.177
131,197
-0.02(-1.46%)
May 08, 2014
1.207
1.217
1.186
1.195
238,167
-0.01(-0.83%)
May 07, 2014
1.221
1.230
1.182
1.205
394,677
-0.02(-1.33%)
May 06, 2014
1.230
1.231
1.166
1.221
381,482
-0.01(-0.51%)
May 05, 2014
1.211
1.237
1.205
1.227
290,792
+0.02(+1.44%)
May 02, 2014
1.220
1.236
1.210
1.210
232,687
-0.01(-0.92%)
May 01, 2014
1.254
1.261
1.213
1.221
493,024
-0.04(-3.44%)
Apr 30, 2014
1.253
1.299
1.253
1.264
139,369
-0.05(-3.70%)
Apr 29, 2014
1.271
1.322
1.252
1.313
462,963
+0.05(+3.94%)
Apr 28, 2014
1.215
1.271
1.201
1.263
338,725
+0.04(+3.68%)
Apr 25, 2014
1.222
1.228
1.215
1.218
273,998
-0.02(-1.41%)
Apr 24, 2014
1.226
1.242
1.217
1.236
133,463
+0.01(+0.71%)
Apr 23, 2014
1.220
1.232
1.218
1.227
264,998
+0.01(+0.51%)
Apr 22, 2014
1.210
1.244
1.210
1.221
398,051
-0.00(-0.41%)
Apr 21, 2014
1.213
1.251
1.213
1.226
332,039
-0.02(-1.89%)
Apr 17, 2014
1.239
1.249
1.249
1.249
243,478
+0.00(+0.20%)
Apr 16, 2014
1.232
1.253
1.232
1.247
107,845
+0.03(+2.14%)
Apr 15, 2014
1.248
1.248
1.191
1.221
448,065
-0.03(-2.19%)
Apr 14, 2014
1.266
1.266
1.244
1.248
193,818
-0.02(-1.57%)
Apr 11, 2014
1.251
1.273
1.244
1.268
365,130
+0.01(+0.79%)
Apr 10, 2014
1.279
1.294
1.225
1.258
91,324
-0.02(-1.94%)
Apr 09, 2014
1.269
1.292
1.269
1.283
66,108
+0.01(+0.59%)
Apr 08, 2014
1.288
1.288
1.261
1.276
62,476
-0.01(-0.58%)
Apr 07, 2014
1.292
1.302
1.257
1.283
138,276
-0.00(-0.10%)
Apr 04, 2014
1.286
1.298
1.266
1.284
123,933
-0.01(-0.77%)
Apr 03, 2014
1.276
1.302
1.266
1.294
135,970
+0.03(+2.26%)
Apr 02, 2014
1.248
1.271
1.248
1.266
419,354
-0.01(-1.07%)
Apr 01, 2014
1.276
1.303
1.263
1.279
341,674
+0.00(+0.29%)
Mar 31, 2014
1.315
1.315
1.249
1.276
474,872
-0.05(-4.03%)
Mar 28, 2014
1.351
1.351
1.319
1.329
193,746
-0.01(-1.02%)
Mar 27, 2014
1.356
1.391
1.327
1.343
185,879
-0.01(-1.10%)
Mar 26, 2014
1.356
1.392
1.344
1.358
207,744
-0.01(-0.55%)
Mar 25, 2014
1.333
1.369
1.333
1.365
208,765
+0.03(+1.95%)
Mar 24, 2014
1.393
1.393
1.319
1.339
533,379
-0.06(-4.53%)
Mar 21, 2014
1.404
1.404
1.369
1.403
330,970
+0.01(+1.08%)
Mar 20, 2014
1.400
1.419
1.375
1.388
165,003
-0.03(-2.36%)
Mar 19, 2014
1.427
1.427
1.394
1.421
209,158
-0.00(-0.17%)
Mar 18, 2014
1.419
1.441
1.400
1.424
155,247
+0.01(+0.97%)
Mar 17, 2014
1.390
1.426
1.378
1.410
164,529
+0.01(+0.71%)
Mar 14, 2014
1.373
1.406
1.369
1.400
174,557
+0.02(+1.17%)
Mar 13, 2014
1.401
1.410
1.361
1.384
246,878
-0.01(-1.07%)
Mar 12, 2014
1.442
1.442
1.369
1.399
290,503
-0.04(-3.02%)
Mar 11, 2014
1.510
1.516
1.437
1.442
358,605
-0.05(-3.09%)
Mar 10, 2014
1.456
1.527
1.439
1.488
516,681
+0.05(+3.46%)
Mar 07, 2014
1.495
1.518
1.432
1.439
389,807
-0.06(-3.91%)
Mar 06, 2014
1.487
1.556
1.476
1.497
298,940
+0.01(+0.75%)
Mar 05, 2014
1.460
1.512
1.437
1.486
279,108
+0.04(+3.02%)
Mar 04, 2014
1.410
1.486
1.401
1.442
399,249
+0.02(+1.49%)
Mar 03, 2014
1.381
1.492
1.371
1.421
582,236
+0.07(+5.45%)
Feb 28, 2014
1.459
1.498
1.319
1.348
701,806
-0.09(-6.32%)
Feb 27, 2014
1.549
1.613
1.244
1.439
1,184,553
-0.05(-3.67%)
Feb 26, 2014
1.444
1.780
1.381
1.493
2,832,906
+0.15(+11.21%)
Feb 25, 2014
1.294
1.365
1.294
1.343
1,015,524
+0.07(+5.78%)
Feb 24, 2014
1.169
1.285
1.164
1.269
803,159
+0.10(+8.51%)
Feb 21, 2014
1.157
1.170
1.146
1.170
152,379
+0.02(+1.84%)
Feb 20, 2014
1.151
1.157
1.149
1.149
56,691
-0.00(-0.43%)
Feb 19, 2014
1.164
1.164
1.154
1.154
84,148
-0.01(-0.54%)
Feb 18, 2014
1.140
1.164
1.139
1.160
78,282
+0.01(+0.98%)
Feb 14, 2014
1.151
1.149
1.149
1.149
142,230
+0.00(+0.11%)
Feb 13, 2014
1.149
1.161
1.141
1.147
120,542
-0.02(-2.02%)
Feb 12, 2014
1.176
1.176
1.167
1.171
71,436
+0.00(+0.43%)
Feb 11, 2014
1.164
1.179
1.161
1.166
189,206
+0.01(+0.97%)
Feb 10, 2014
1.151
1.157
1.151
1.155
52,818
+0.00(+0.11%)
Feb 07, 2014
1.147
1.157
1.135
1.154
59,222
+0.00(+0.11%)
Feb 06, 2014
1.135
1.157
1.135
1.152
109,935
+0.02(+2.21%)
Feb 05, 2014
1.139
1.145
1.121
1.127
170,379
-0.01(-0.98%)
Feb 04, 2014
1.136
1.156
1.136
1.139
114,619
+0.00(+0.11%)
Feb 03, 2014
1.146
1.146
1.130
1.137
228,010
-0.00(-0.35%)
Jan 31, 2014
1.131
1.150
1.126
1.141
61,287
-0.01(-0.84%)
Jan 30, 2014
1.156
1.157
1.129
1.151
101,682
-0.01(-0.86%)
Jan 29, 2014
1.202
1.205
1.159
1.161
78,548
-0.05(-4.11%)
Jan 28, 2014
1.201
1.216
1.201
1.211
179,660
+0.01(+0.52%)
Jan 27, 2014
1.215
1.216
1.167
1.205
323,706
-0.00(-0.21%)
Jan 24, 2014
1.213
1.213
1.203
1.207
231,096
-0.01(-0.61%)
Jan 23, 2014
1.212
1.216
1.191
1.215
208,532
+0.01(+0.83%)
Jan 22, 2014
1.182
1.207
1.182
1.205
173,472
+0.02(+2.00%)
Jan 21, 2014
1.160
1.207
1.151
1.181
663,299
+0.02(+1.93%)
Jan 17, 2014
1.151
1.159
1.159
1.159
187,229
+0.02(+1.64%)
Jan 16, 2014
1.150
1.151
1.126
1.140
132,675
-0.00(-0.43%)
Jan 15, 2014
1.121
1.150
1.121
1.145
164,400
+0.02(+2.11%)
Jan 14, 2014
1.147
1.147
1.121
1.121
184,095
-0.02(-1.64%)
Jan 13, 2014
1.145
1.151
1.136
1.140
211,119
-0.00(-0.11%)
Jan 10, 2014
1.127
1.144
1.126
1.141
122,936
+0.01(+1.21%)
Jan 09, 2014
1.129
1.130
1.120
1.127
159,522
+0.00(+0.22%)
Jan 08, 2014
1.129
1.129
1.123
1.125
151,680
-0.00(-0.44%)
Jan 07, 2014
1.126
1.130
1.108
1.130
269,209
+0.01(+1.23%)
Jan 06, 2014
1.144
1.144
1.096
1.116
169,872
-0.03(-2.29%)
Jan 03, 2014
1.127
1.145
1.103
1.142
349,661
+0.03(+2.57%)
Jan 02, 2014
1.083
1.142
1.070
1.114
274,801
+0.02(+2.05%)
Dec 31, 2013
1.100
1.091
1.091
1.091
79,552
+0.00(+0.11%)
Dec 30, 2013
1.106
1.106
1.080
1.090
172,259
-0.02(-1.46%)
Dec 27, 2013
1.144
1.144
1.101
1.106
178,406
-0.03(-2.84%)
Dec 26, 2013
1.120
1.148
1.120
1.139
58,410
+0.02(+2.01%)
Dec 24, 2013
1.124
1.127
1.115
1.116
54,039
+0.00(+0.34%)
Dec 23, 2013
1.088
1.129
1.088
1.113
95,993
+0.02(+2.05%)
Dec 20, 2013
1.115
1.150
1.089
1.090
149,606
-0.01(-1.35%)
Dec 19, 2013
1.069
1.105
1.069
1.105
85,715
+0.03(+3.02%)
Dec 18, 2013
1.075
1.075
1.059
1.073
107,444
+0.00(+0.23%)
Dec 17, 2013
1.048
1.076
1.048
1.070
175,328
+0.01(+1.30%)
Dec 16, 2013
1.064
1.078
1.048
1.057
255,982
-0.02(-2.08%)
Dec 13, 2013
1.058
1.083
1.038
1.079
348,223
+0.02(+2.12%)
Dec 12, 2013
1.075
1.110
1.045
1.057
313,734
-0.02(-2.30%)
Dec 11, 2013
1.094
1.094
1.058
1.081
391,069
-0.01(-1.14%)
Dec 10, 2013
1.094
1.108
1.084
1.094
164,754
-0.01(-0.90%)
Dec 09, 2013
1.124
1.124
1.079
1.104
391,012
-0.00(-0.23%)
Dec 06, 2013
1.074
1.119
1.058
1.106
0
+0.03(+2.42%)
Dec 05, 2013
1.127
1.127
1.044
1.080
0
-0.05(-4.09%)
Dec 04, 2013
1.144
1.149
1.116
1.126
0
-0.02(-1.84%)
Dec 03, 2013
1.147
1.164
1.140
1.147
0
+0.00(+0.00%)
Dec 02, 2013
1.145
1.149
1.139
1.147
0
+0.00(+0.00%)
Nov 29, 2013
1.150
1.151
1.147
1.147
0
+0.01(+0.65%)
Nov 27, 2013
1.147
1.151
1.136
1.140
0
-0.01(-0.65%)
Nov 26, 2013
1.149
1.157
1.136
1.147
0
+0.00(+0.00%)
Nov 25, 2013
1.156
1.161
1.145
1.147
0
-0.01(-0.65%)
Nov 22, 2013
1.147
1.157
1.147
1.155
0
+0.00(+0.22%)
Nov 21, 2013
1.151
1.156
1.137
1.152
0
-0.00(-0.11%)
Nov 20, 2013
1.149
1.161
1.134
1.154
0
+0.00(+0.43%)
Nov 19, 2013
1.150
1.170
1.134
1.149
0
-0.00(-0.22%)
Nov 18, 2013
1.144
1.164
1.139
1.151
0
+0.01(+1.09%)
Nov 15, 2013
1.157
1.157
1.135
1.139
0
-0.01(-1.19%)
Nov 14, 2013
1.159
1.163
1.146
1.152
0
+0.01(+1.20%)
Nov 12, 2013
1.145
1.145
1.135
1.139
0
+0.00(+0.33%)
Nov 11, 2013
1.150
1.157
1.135
1.135
0
-0.01(-0.76%)
Nov 08, 2013
1.141
1.160
1.140
1.144
0
-0.00(-0.22%)
Nov 07, 2013
1.140
1.146
1.134
1.146
0
+0.00(+0.22%)
Nov 06, 2013
1.152
1.157
1.139
1.144
0
-0.03(-2.65%)
Nov 05, 2013
1.144
1.175
1.139
1.175
0
+0.03(+2.72%)
Nov 04, 2013
1.157
1.167
1.140
1.144
0
-0.01(-1.18%)
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.