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
Oramed Pharma
(NQ:
ORMP
)
2.310
+0.240 (+11.59%)
Streaming Delayed Price
Updated: 11:39 AM EDT, Jun 12, 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, 2016
6.690
6.760
6.520
6.640
9,057
-0.04(-0.52%)
Oct 28, 2016
6.657
6.830
6.657
6.675
21,522
-0.07(-0.96%)
Oct 27, 2016
6.620
6.990
6.620
6.740
27,137
+0.12(+1.81%)
Oct 26, 2016
6.550
6.689
6.450
6.620
19,867
-0.03(-0.45%)
Oct 25, 2016
6.770
6.770
6.394
6.650
46,218
-0.15(-2.21%)
Oct 24, 2016
6.860
6.950
6.800
6.800
15,706
-0.11(-1.59%)
Oct 21, 2016
6.900
6.990
6.700
6.910
18,463
+0.00(+0.00%)
Oct 20, 2016
6.800
6.964
6.690
6.910
52,815
+0.06(+0.88%)
Oct 19, 2016
6.930
6.930
6.850
6.850
21,288
-0.11(-1.58%)
Oct 18, 2016
7.070
7.070
6.900
6.960
36,787
-0.12(-1.69%)
Oct 17, 2016
7.120
7.270
7.030
7.080
43,400
-0.02(-0.28%)
Oct 14, 2016
7.150
7.178
7.090
7.100
44,991
-0.06(-0.84%)
Oct 13, 2016
7.130
7.280
7.130
7.160
11,243
-0.04(-0.56%)
Oct 12, 2016
7.100
7.300
7.100
7.200
26,141
-0.09(-1.23%)
Oct 11, 2016
7.370
7.380
7.170
7.290
40,173
-0.08(-1.09%)
Oct 10, 2016
7.220
7.400
7.220
7.370
27,142
+0.09(+1.24%)
Oct 07, 2016
7.180
7.350
7.110
7.280
37,087
+0.12(+1.68%)
Oct 06, 2016
7.240
7.600
7.150
7.160
23,833
-0.04(-0.56%)
Oct 05, 2016
7.170
7.340
7.170
7.200
36,751
-0.02(-0.28%)
Oct 04, 2016
7.260
7.280
7.130
7.220
47,266
-0.05(-0.69%)
Oct 03, 2016
7.270
7.280
7.225
7.270
13,570
+0.01(+0.14%)
Sep 30, 2016
7.300
7.330
7.230
7.260
39,714
-0.04(-0.55%)
Sep 29, 2016
7.380
7.460
7.300
7.300
44,252
-0.15(-2.01%)
Sep 28, 2016
7.639
7.680
7.370
7.450
45,063
-0.22(-2.87%)
Sep 27, 2016
7.750
7.750
7.540
7.670
24,038
-0.07(-0.90%)
Sep 26, 2016
7.840
7.840
7.390
7.740
35,845
-0.10(-1.32%)
Sep 23, 2016
7.870
7.960
7.830
7.843
35,741
-0.03(-0.34%)
Sep 22, 2016
7.700
8.010
7.700
7.870
52,502
+0.18(+2.34%)
Sep 21, 2016
7.630
7.700
7.410
7.690
43,207
+0.13(+1.72%)
Sep 20, 2016
7.400
7.610
7.301
7.560
50,021
+0.14(+1.89%)
Sep 19, 2016
7.440
7.440
7.350
7.420
30,982
-0.02(-0.27%)
Sep 16, 2016
7.400
7.440
7.340
7.440
31,217
+0.03(+0.34%)
Sep 15, 2016
7.310
7.420
7.250
7.415
26,918
+0.12(+1.58%)
Sep 14, 2016
7.280
7.370
7.246
7.300
18,321
-0.01(-0.14%)
Sep 13, 2016
7.430
7.430
7.270
7.310
10,929
-0.12(-1.55%)
Sep 12, 2016
7.360
7.440
7.360
7.425
11,334
-0.02(-0.20%)
Sep 09, 2016
7.320
7.475
7.320
7.440
18,446
+0.05(+0.68%)
Sep 08, 2016
7.410
7.470
7.312
7.390
26,127
+0.05(+0.68%)
Sep 07, 2016
7.300
7.530
7.281
7.340
34,602
+0.04(+0.55%)
Sep 06, 2016
7.330
7.330
7.199
7.300
37,064
+0.03(+0.41%)
Sep 02, 2016
7.260
7.270
7.270
7.270
11,100
+0.00(+0.00%)
Sep 01, 2016
7.120
7.330
7.100
7.270
25,779
+0.06(+0.83%)
Aug 31, 2016
7.350
7.350
7.100
7.210
65,514
-0.14(-1.90%)
Aug 30, 2016
7.270
7.610
7.270
7.350
59,188
+0.02(+0.27%)
Aug 29, 2016
7.620
7.620
7.300
7.330
70,426
-0.29(-3.81%)
Aug 26, 2016
7.590
7.650
7.515
7.620
21,928
+0.02(+0.26%)
Aug 25, 2016
7.760
7.760
7.550
7.600
11,068
-0.12(-1.55%)
Aug 24, 2016
7.780
7.810
7.650
7.720
23,672
-0.03(-0.39%)
Aug 23, 2016
7.890
7.890
7.630
7.750
13,029
-0.08(-1.02%)
Aug 22, 2016
7.790
8.070
7.500
7.830
37,382
+0.14(+1.82%)
Aug 19, 2016
7.770
7.810
7.683
7.690
28,573
-0.16(-2.04%)
Aug 18, 2016
7.460
7.920
7.460
7.850
28,809
+0.36(+4.81%)
Aug 17, 2016
7.480
7.548
7.340
7.490
17,345
+0.08(+1.08%)
Aug 16, 2016
7.510
7.550
7.290
7.410
76,951
-0.22(-2.88%)
Aug 15, 2016
7.750
7.750
7.560
7.630
61,049
-0.17(-2.18%)
Aug 12, 2016
7.850
7.852
7.788
7.800
22,832
-0.10(-1.27%)
Aug 11, 2016
8.000
8.109
7.870
7.900
47,882
-0.07(-0.88%)
Aug 10, 2016
7.900
7.990
7.870
7.970
22,680
+0.09(+1.14%)
Aug 09, 2016
7.970
7.970
7.880
7.880
20,991
-0.06(-0.76%)
Aug 08, 2016
7.950
7.990
7.900
7.940
21,183
-0.06(-0.75%)
Aug 05, 2016
7.950
7.950
7.900
8.000
13,727
+0.07(+0.88%)
Aug 04, 2016
8.090
8.090
7.930
7.930
31,239
-0.22(-2.70%)
Aug 03, 2016
8.000
8.200
7.980
8.150
28,065
+0.09(+1.12%)
Aug 02, 2016
8.220
8.220
8.010
8.060
31,422
-0.09(-1.10%)
Aug 01, 2016
8.120
8.220
8.060
8.150
12,191
-0.02(-0.24%)
Jul 29, 2016
8.110
8.299
8.000
8.170
17,027
+0.13(+1.62%)
Jul 28, 2016
8.210
8.820
8.040
8.040
180,215
+0.14(+1.77%)
Jul 27, 2016
7.980
8.150
7.810
7.900
48,776
-0.08(-1.00%)
Jul 26, 2016
8.000
8.099
7.980
7.980
45,673
-0.04(-0.50%)
Jul 25, 2016
8.100
8.100
8.010
8.020
27,280
-0.04(-0.50%)
Jul 22, 2016
8.050
8.190
8.050
8.060
30,438
-0.04(-0.49%)
Jul 21, 2016
8.170
8.330
8.100
8.100
117,870
-0.13(-1.58%)
Jul 20, 2016
8.210
8.420
8.110
8.230
64,160
-0.03(-0.36%)
Jul 19, 2016
8.280
8.320
7.980
8.260
41,993
+0.06(+0.73%)
Jul 18, 2016
8.160
8.430
8.050
8.200
54,899
+0.11(+1.36%)
Jul 15, 2016
8.140
8.170
8.050
8.090
17,348
-0.10(-1.22%)
Jul 14, 2016
8.220
8.240
8.040
8.190
22,487
+0.08(+0.99%)
Jul 13, 2016
8.240
8.330
8.050
8.110
35,412
-0.18(-2.17%)
Jul 12, 2016
8.300
8.300
8.120
8.290
31,437
+0.12(+1.47%)
Jul 11, 2016
8.120
8.170
7.940
8.170
26,773
+0.16(+2.00%)
Jul 08, 2016
8.030
8.160
8.010
8.010
89,498
+0.00(+0.00%)
Jul 07, 2016
8.290
8.480
8.000
8.010
37,770
-0.17(-2.08%)
Jul 05, 2016
8.340
8.340
8.000
8.180
94,893
+0.00(+0.00%)
Jul 01, 2016
8.330
8.180
8.180
8.180
26,700
-0.16(-1.92%)
Jun 30, 2016
8.150
8.378
8.120
8.340
33,260
+0.24(+2.96%)
Jun 29, 2016
8.250
8.260
8.091
8.100
8,161
+0.04(+0.50%)
Jun 28, 2016
8.060
8.500
8.060
8.060
16,255
+0.09(+1.13%)
Jun 27, 2016
8.020
8.100
7.825
7.970
35,965
-0.17(-2.09%)
Jun 24, 2016
8.030
8.230
7.822
8.140
62,332
-0.01(-0.12%)
Jun 23, 2016
8.200
8.250
8.060
8.150
57,838
-0.06(-0.73%)
Jun 22, 2016
8.360
8.360
8.110
8.210
26,407
-0.05(-0.61%)
Jun 21, 2016
8.300
8.490
8.110
8.260
41,801
-0.04(-0.48%)
Jun 20, 2016
8.470
8.500
8.000
8.300
68,405
-0.17(-2.01%)
Jun 17, 2016
8.320
8.665
8.250
8.470
55,197
+0.14(+1.68%)
Jun 16, 2016
8.320
8.450
8.001
8.330
138,994
+0.05(+0.60%)
Jun 15, 2016
8.040
8.500
8.030
8.280
46,464
+0.18(+2.22%)
Jun 14, 2016
8.190
8.380
8.100
8.100
35,731
-0.13(-1.58%)
Jun 13, 2016
8.200
8.540
8.130
8.230
36,498
+0.00(+0.00%)
Jun 10, 2016
8.500
8.560
8.150
8.230
51,420
-0.32(-3.74%)
Jun 09, 2016
8.300
8.550
8.070
8.550
155,691
+0.50(+6.21%)
Jun 08, 2016
8.500
8.500
8.000
8.050
62,232
-0.16(-1.95%)
Jun 07, 2016
8.240
8.500
8.150
8.210
68,863
-0.02(-0.24%)
Jun 06, 2016
8.170
8.320
8.010
8.230
63,445
+0.09(+1.11%)
Jun 03, 2016
7.960
8.200
7.880
8.140
53,158
+0.22(+2.78%)
Jun 02, 2016
8.080
8.110
7.700
7.920
218,038
-0.23(-2.82%)
Jun 01, 2016
8.790
8.790
8.060
8.150
230,303
-0.57(-6.54%)
May 31, 2016
8.930
9.040
8.740
8.720
104,378
-0.18(-2.02%)
May 27, 2016
8.900
8.900
8.900
8.900
85,700
-0.07(-0.78%)
May 26, 2016
8.840
9.030
8.740
8.970
93,259
+0.05(+0.56%)
May 25, 2016
8.880
8.980
8.500
8.920
196,063
+0.06(+0.68%)
May 24, 2016
8.730
8.930
8.341
8.860
112,942
+0.06(+0.68%)
May 23, 2016
9.000
9.000
8.400
8.800
121,352
+0.18(+2.09%)
May 20, 2016
8.330
8.620
8.130
8.620
212,460
+0.37(+4.48%)
May 19, 2016
8.560
8.590
8.020
8.250
266,136
-0.06(-0.72%)
May 18, 2016
10.31
10.51
8.070
8.310
3,101,159
-0.72(-7.97%)
May 17, 2016
9.400
9.700
8.450
9.030
317,925
-0.54(-5.64%)
May 16, 2016
7.910
9.680
7.810
9.570
572,592
+2.07(+27.60%)
May 13, 2016
7.450
8.220
7.400
7.500
470,775
+0.70(+10.29%)
May 12, 2016
8.750
9.140
6.340
6.800
877,783
-1.87(-21.57%)
May 11, 2016
9.155
9.240
8.640
8.670
79,882
-0.40(-4.41%)
May 10, 2016
9.290
9.310
8.890
9.070
67,990
-0.22(-2.37%)
May 09, 2016
9.000
9.600
8.700
9.290
215,847
+0.41(+4.62%)
May 06, 2016
9.000
9.120
8.500
8.880
96,208
-0.24(-2.63%)
May 05, 2016
9.640
9.640
9.050
9.120
48,959
-0.38(-4.00%)
May 04, 2016
9.040
9.679
8.980
9.500
123,575
+0.55(+6.15%)
May 03, 2016
9.040
9.125
8.950
8.950
62,577
-0.11(-1.21%)
May 02, 2016
8.600
9.205
8.580
9.060
90,384
+0.39(+4.50%)
Apr 29, 2016
8.880
9.169
8.620
8.670
41,622
-0.18(-2.03%)
Apr 28, 2016
9.100
9.365
8.850
8.850
50,527
-0.22(-2.43%)
Apr 27, 2016
8.590
9.291
8.590
9.070
67,602
+0.40(+4.61%)
Apr 26, 2016
8.700
8.750
8.650
8.670
51,271
-0.06(-0.69%)
Apr 25, 2016
8.690
8.750
8.630
8.730
45,374
+0.06(+0.69%)
Apr 22, 2016
8.640
8.750
8.400
8.670
68,858
-0.18(-2.03%)
Apr 21, 2016
9.000
9.080
8.570
8.850
83,370
-0.34(-3.70%)
Apr 20, 2016
9.500
9.690
9.180
9.190
45,188
-0.34(-3.57%)
Apr 19, 2016
9.650
9.650
9.260
9.530
49,896
+0.03(+0.32%)
Apr 18, 2016
9.080
9.600
8.854
9.500
105,579
+0.20(+2.15%)
Apr 15, 2016
8.750
9.600
8.740
9.300
202,116
+0.55(+6.29%)
Apr 14, 2016
8.750
8.800
8.630
8.750
56,017
+0.00(+0.00%)
Apr 13, 2016
8.460
8.800
8.394
8.750
70,949
+0.26(+3.06%)
Apr 12, 2016
8.200
8.500
8.190
8.490
45,129
+0.14(+1.68%)
Apr 11, 2016
8.540
8.540
8.184
8.350
31,884
-0.01(-0.12%)
Apr 08, 2016
8.490
8.500
8.335
8.360
31,950
-0.05(-0.59%)
Apr 07, 2016
7.940
8.439
7.940
8.410
87,574
+0.40(+4.99%)
Apr 06, 2016
8.000
8.370
7.760
8.010
193,519
+0.06(+0.75%)
Apr 05, 2016
7.660
7.980
7.430
7.950
116,495
+0.32(+4.19%)
Apr 04, 2016
7.240
7.840
7.240
7.630
91,769
+0.39(+5.39%)
Apr 01, 2016
6.640
7.375
6.620
7.240
110,455
+0.58(+8.71%)
Mar 31, 2016
6.720
6.920
6.640
6.660
7,992
-0.14(-2.06%)
Mar 30, 2016
6.870
6.870
6.580
6.800
24,992
-0.03(-0.44%)
Mar 29, 2016
6.420
6.880
6.400
6.830
24,586
+0.36(+5.56%)
Mar 28, 2016
6.510
6.620
6.430
6.470
13,922
-0.04(-0.61%)
Mar 24, 2016
6.350
6.510
6.510
6.510
10,700
+0.09(+1.40%)
Mar 23, 2016
6.540
6.560
6.350
6.420
15,646
-0.09(-1.38%)
Mar 22, 2016
6.690
6.690
6.468
6.510
10,171
-0.11(-1.66%)
Mar 21, 2016
6.410
6.620
6.159
6.620
30,307
+0.45(+7.29%)
Mar 18, 2016
6.200
6.200
6.060
6.170
29,314
-0.04(-0.64%)
Mar 17, 2016
6.370
6.441
6.200
6.210
34,333
-0.17(-2.66%)
Mar 16, 2016
6.710
6.710
6.380
6.380
27,339
-0.28(-4.20%)
Mar 15, 2016
6.830
7.040
6.440
6.660
37,034
-0.18(-2.63%)
Mar 14, 2016
6.730
6.860
6.686
6.840
21,107
+0.24(+3.64%)
Mar 11, 2016
6.540
6.680
6.340
6.600
10,631
+0.17(+2.64%)
Mar 10, 2016
6.650
6.874
6.370
6.430
32,941
-0.18(-2.72%)
Mar 09, 2016
6.550
6.750
6.540
6.610
11,939
+0.08(+1.23%)
Mar 08, 2016
6.600
6.630
6.470
6.530
31,579
-0.14(-2.10%)
Mar 07, 2016
6.460
6.770
6.400
6.670
20,989
+0.16(+2.46%)
Mar 04, 2016
6.670
6.890
6.400
6.510
24,273
-0.10(-1.51%)
Mar 03, 2016
6.800
6.976
6.520
6.610
34,198
-0.20(-2.94%)
Mar 02, 2016
6.780
7.100
6.710
6.810
84,202
+0.02(+0.29%)
Mar 01, 2016
7.210
7.210
6.670
6.790
119,289
-0.30(-4.23%)
Feb 29, 2016
7.050
7.220
6.950
7.090
28,851
-0.01(-0.14%)
Feb 26, 2016
7.010
7.200
7.000
7.100
24,911
+0.08(+1.14%)
Feb 25, 2016
7.080
7.310
6.810
7.020
16,134
-0.07(-0.99%)
Feb 24, 2016
6.980
7.240
6.690
7.090
32,938
+0.00(+0.00%)
Feb 23, 2016
7.400
7.420
6.802
7.090
29,252
-0.31(-4.19%)
Feb 22, 2016
7.340
7.450
7.270
7.400
50,667
+0.41(+5.87%)
Feb 19, 2016
6.850
7.000
6.460
6.990
38,614
+0.14(+2.04%)
Feb 18, 2016
6.890
6.940
6.580
6.850
28,668
+0.01(+0.15%)
Feb 17, 2016
6.670
6.960
6.600
6.840
30,425
+0.26(+3.95%)
Feb 16, 2016
6.220
6.688
6.220
6.580
46,067
+0.44(+7.17%)
Feb 12, 2016
6.000
6.140
6.140
6.140
29,700
+0.19(+3.19%)
Feb 11, 2016
5.750
6.000
5.750
5.950
36,466
+0.10(+1.71%)
Feb 10, 2016
6.030
6.110
5.850
5.850
30,426
-0.08(-1.35%)
Feb 09, 2016
5.950
5.990
5.810
5.930
22,741
-0.10(-1.66%)
Feb 08, 2016
6.070
6.070
5.770
6.030
53,505
-0.06(-0.99%)
Feb 05, 2016
6.350
6.370
6.050
6.090
27,342
-0.18(-2.87%)
Feb 04, 2016
5.930
7.500
5.930
6.270
60,493
+0.49(+8.48%)
Feb 03, 2016
5.970
6.160
5.690
5.780
115,009
-0.24(-3.99%)
Feb 02, 2016
6.260
6.270
5.950
6.020
18,331
-0.27(-4.29%)
Feb 01, 2016
6.390
6.390
6.050
6.290
39,336
-0.11(-1.72%)
Jan 29, 2016
6.350
6.593
6.343
6.400
30,037
+0.11(+1.75%)
Jan 28, 2016
6.820
6.820
6.260
6.290
59,850
-0.50(-7.36%)
Jan 27, 2016
7.060
7.150
6.560
6.790
35,779
-0.27(-3.82%)
Jan 26, 2016
7.250
7.260
6.790
7.060
32,879
-0.23(-3.16%)
Jan 25, 2016
6.340
7.780
6.340
7.290
170,844
+0.85(+13.20%)
Jan 22, 2016
6.170
6.580
6.150
6.440
52,222
+0.33(+5.40%)
Jan 21, 2016
5.896
6.390
5.870
6.110
32,813
-0.09(-1.45%)
Jan 20, 2016
6.250
6.400
5.600
6.200
209,770
-0.24(-3.73%)
Jan 19, 2016
6.680
6.920
6.350
6.440
35,664
-0.17(-2.57%)
Jan 15, 2016
6.700
6.610
6.610
6.610
59,200
-0.17(-2.51%)
Jan 14, 2016
6.710
6.870
6.390
6.780
85,874
+0.01(+0.15%)
Jan 13, 2016
7.050
7.050
6.500
6.770
84,634
-0.29(-4.11%)
Jan 12, 2016
7.260
7.485
7.000
7.060
37,821
-0.13(-1.81%)
Jan 11, 2016
7.070
7.360
6.690
7.190
112,596
+0.05(+0.70%)
Jan 08, 2016
7.830
7.950
7.010
7.140
110,688
-0.42(-5.56%)
Jan 07, 2016
8.040
8.150
7.500
7.560
115,443
-0.69(-8.36%)
Jan 06, 2016
8.260
8.530
8.230
8.250
58,457
-0.28(-3.28%)
Jan 05, 2016
8.560
8.720
8.360
8.530
32,335
+0.04(+0.47%)
Jan 04, 2016
8.500
8.540
8.250
8.490
45,212
-0.06(-0.70%)
Dec 31, 2015
8.560
8.550
8.550
8.550
39,000
-0.12(-1.38%)
Dec 30, 2015
9.000
9.036
8.480
8.670
117,033
-0.27(-3.02%)
Dec 29, 2015
9.400
9.690
8.880
8.940
103,651
-0.25(-2.72%)
Dec 28, 2015
8.950
9.539
8.850
9.190
232,561
+0.27(+3.03%)
Dec 24, 2015
8.780
8.920
8.920
8.920
9,900
+0.01(+0.11%)
Dec 23, 2015
8.800
9.020
8.600
8.910
47,887
+0.15(+1.71%)
Dec 22, 2015
9.080
9.080
8.610
8.760
76,110
-0.23(-2.56%)
Dec 21, 2015
8.620
9.210
8.380
8.990
175,424
+0.39(+4.53%)
Dec 18, 2015
8.430
8.750
8.430
8.600
40,552
+0.10(+1.18%)
Dec 17, 2015
8.840
8.941
8.431
8.500
63,401
-0.26(-2.97%)
Dec 16, 2015
9.030
9.040
8.650
8.760
55,262
-0.11(-1.24%)
Dec 15, 2015
8.610
8.940
8.450
8.870
50,874
+0.33(+3.86%)
Dec 14, 2015
9.030
9.040
8.400
8.540
113,972
-0.44(-4.90%)
Dec 11, 2015
9.150
9.240
8.900
8.980
85,294
-0.27(-2.92%)
Dec 10, 2015
9.480
9.480
9.130
9.250
80,371
-0.10(-1.07%)
Dec 09, 2015
9.440
9.550
9.060
9.350
122,866
-0.09(-0.95%)
Dec 08, 2015
8.530
9.550
8.430
9.440
401,638
+1.04(+12.38%)
Dec 07, 2015
8.700
8.700
8.180
8.400
147,097
-0.24(-2.78%)
Dec 04, 2015
8.580
8.912
8.400
8.640
97,256
-0.06(-0.69%)
Dec 03, 2015
9.070
9.070
8.470
8.700
235,026
-0.38(-4.19%)
Dec 02, 2015
9.800
9.800
8.950
9.080
343,202
-0.33(-3.51%)
Dec 01, 2015
9.900
9.950
9.150
9.410
794,349
+0.31(+3.41%)
Nov 30, 2015
9.250
10.74
8.800
9.100
3,010,113
+1.35(+17.42%)
Nov 27, 2015
7.700
7.860
7.640
7.750
46,877
+0.12(+1.57%)
Nov 25, 2015
7.700
7.630
7.630
7.630
98,000
-0.02(-0.26%)
Nov 24, 2015
8.090
8.090
7.410
7.650
102,524
-0.36(-4.49%)
Nov 23, 2015
8.350
8.450
8.010
8.010
177,212
-0.27(-3.26%)
Nov 20, 2015
7.410
8.460
7.380
8.280
308,118
+0.92(+12.50%)
Nov 19, 2015
7.230
7.450
7.030
7.360
93,647
+0.27(+3.81%)
Nov 18, 2015
6.890
7.200
6.831
7.090
48,869
+0.27(+3.96%)
Nov 17, 2015
6.940
7.160
6.820
6.820
15,359
-0.18(-2.57%)
Nov 16, 2015
7.130
7.200
6.814
7.000
39,515
-0.10(-1.41%)
Nov 13, 2015
7.070
7.250
7.021
7.100
17,603
-0.04(-0.56%)
Nov 12, 2015
7.200
7.440
7.050
7.140
72,760
-0.08(-1.11%)
Nov 11, 2015
6.970
7.250
6.800
7.220
101,153
+0.16(+2.27%)
Nov 10, 2015
6.750
7.070
6.670
7.060
75,439
+0.38(+5.69%)
Nov 09, 2015
6.660
6.800
6.540
6.680
97,274
+0.10(+1.52%)
Nov 06, 2015
6.600
6.750
6.480
6.580
67,753
-0.23(-3.38%)
Nov 05, 2015
6.970
7.350
6.800
6.810
59,140
-0.23(-3.27%)
Nov 04, 2015
7.110
7.140
6.980
7.040
28,124
+0.08(+1.15%)
Nov 03, 2015
6.840
7.090
6.830
6.960
38,586
+0.09(+1.31%)
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.