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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.37
-0.16 (-1.10%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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
7.782
7.782
7.717
7.759
28,930
+0.05(+0.61%)
Oct 28, 2016
7.782
7.790
7.703
7.712
34,013
-0.07(-0.90%)
Oct 27, 2016
7.834
7.898
7.764
7.782
54,694
-0.07(-0.89%)
Oct 26, 2016
7.878
7.886
7.773
7.852
29,042
+0.00(+0.00%)
Oct 25, 2016
7.931
7.931
7.839
7.852
32,781
-0.07(-0.90%)
Oct 24, 2016
7.931
8.018
7.904
7.923
15,113
+0.03(+0.35%)
Oct 21, 2016
7.878
7.998
7.878
7.896
30,353
-0.11(-1.31%)
Oct 20, 2016
7.948
8.018
7.948
8.001
14,553
-0.05(-0.65%)
Oct 19, 2016
8.009
8.062
7.948
8.053
77,560
+0.06(+0.77%)
Oct 18, 2016
8.001
8.009
7.931
7.992
13,088
+0.06(+0.76%)
Oct 17, 2016
7.948
7.948
7.864
7.931
8,548
-0.00(-0.04%)
Oct 14, 2016
7.922
7.983
7.903
7.935
8,371
+0.06(+0.77%)
Oct 13, 2016
7.825
7.894
7.747
7.874
38,643
+0.04(+0.51%)
Oct 12, 2016
7.782
7.860
7.782
7.834
34,672
-0.00(-0.00%)
Oct 11, 2016
7.931
7.931
7.783
7.835
30,699
-0.18(-2.29%)
Oct 10, 2016
7.922
8.035
7.922
8.018
10,729
+0.09(+1.10%)
Oct 07, 2016
8.009
8.009
7.879
7.931
93,258
-0.11(-1.42%)
Oct 06, 2016
8.071
8.088
7.992
8.044
17,392
-0.06(-0.75%)
Oct 05, 2016
8.018
8.106
7.957
8.106
22,051
+0.17(+2.20%)
Oct 04, 2016
8.044
8.044
7.896
7.931
40,326
-0.10(-1.19%)
Oct 03, 2016
8.018
8.036
7.922
8.027
10,140
+0.01(+0.11%)
Sep 30, 2016
8.053
8.053
7.940
8.018
24,244
-0.11(-1.40%)
Sep 29, 2016
8.272
8.272
8.088
8.132
33,763
-0.05(-0.64%)
Sep 28, 2016
8.088
8.213
8.062
8.184
46,621
+0.05(+0.65%)
Sep 27, 2016
8.018
8.149
8.018
8.132
70,501
+0.06(+0.76%)
Sep 26, 2016
8.106
8.106
8.034
8.071
26,011
-0.08(-0.97%)
Sep 23, 2016
8.176
8.202
8.115
8.149
31,979
-0.10(-1.17%)
Sep 22, 2016
8.269
8.269
8.176
8.246
22,920
+0.11(+1.40%)
Sep 21, 2016
8.053
8.158
8.044
8.132
41,827
+0.11(+1.31%)
Sep 20, 2016
8.062
8.079
7.995
8.027
18,871
+0.02(+0.22%)
Sep 19, 2016
8.009
8.053
7.983
8.009
19,175
+0.11(+1.33%)
Sep 16, 2016
7.974
7.974
7.904
7.904
33,776
-0.08(-0.99%)
Sep 15, 2016
7.896
8.036
7.878
7.983
27,021
+0.10(+1.22%)
Sep 14, 2016
7.948
7.959
7.878
7.887
22,774
-0.09(-1.10%)
Sep 13, 2016
8.123
8.123
7.966
7.974
18,514
-0.27(-3.29%)
Sep 12, 2016
8.176
8.246
8.062
8.246
30,667
+0.04(+0.53%)
Sep 09, 2016
8.403
8.403
8.185
8.202
44,623
-0.24(-2.80%)
Sep 08, 2016
8.447
8.473
8.401
8.438
50,963
+0.08(+0.94%)
Sep 07, 2016
8.403
8.421
8.324
8.359
83,816
-0.03(-0.31%)
Sep 06, 2016
8.254
8.394
8.254
8.386
36,552
+0.21(+2.57%)
Sep 02, 2016
8.106
8.176
8.176
8.176
28,560
+0.11(+1.35%)
Sep 01, 2016
8.053
8.141
8.004
8.067
26,531
+0.02(+0.28%)
Aug 31, 2016
8.062
8.123
8.001
8.044
17,344
-0.08(-0.97%)
Aug 30, 2016
8.097
8.184
8.071
8.123
26,850
+0.02(+0.22%)
Aug 29, 2016
8.097
8.167
8.062
8.106
16,263
+0.03(+0.33%)
Aug 26, 2016
8.167
8.263
8.048
8.079
47,373
-0.04(-0.43%)
Aug 25, 2016
8.141
8.158
8.106
8.114
36,377
-0.01(-0.11%)
Aug 24, 2016
8.167
8.254
8.114
8.123
37,431
-0.02(-0.22%)
Aug 23, 2016
8.211
8.254
8.132
8.141
86,689
+0.00(+0.00%)
Aug 22, 2016
8.176
8.202
8.106
8.141
25,778
-0.06(-0.75%)
Aug 19, 2016
8.202
8.206
8.097
8.202
25,514
-0.02(-0.21%)
Aug 18, 2016
8.114
8.237
8.114
8.219
68,043
+0.16(+1.95%)
Aug 17, 2016
8.079
8.094
7.957
8.062
18,196
-0.01(-0.11%)
Aug 16, 2016
8.106
8.106
8.053
8.071
24,361
-0.04(-0.43%)
Aug 15, 2016
8.062
8.114
8.008
8.106
64,536
+0.13(+1.65%)
Aug 12, 2016
8.053
8.057
7.969
7.974
50,860
-0.04(-0.55%)
Aug 11, 2016
8.053
8.079
8.006
8.018
21,972
+0.04(+0.55%)
Aug 10, 2016
8.079
8.079
7.966
7.974
38,296
-0.16(-1.94%)
Aug 09, 2016
8.123
8.141
8.098
8.132
18,212
+0.00(+0.00%)
Aug 08, 2016
8.132
8.141
8.075
8.132
15,212
+0.08(+0.98%)
Aug 05, 2016
8.027
8.114
8.027
8.053
51,828
-0.03(-0.33%)
Aug 04, 2016
8.044
8.110
8.044
8.079
31,306
+0.07(+0.89%)
Aug 03, 2016
7.922
8.026
7.922
8.008
23,070
+0.04(+0.54%)
Aug 02, 2016
7.992
8.000
7.882
7.965
34,041
-0.03(-0.33%)
Aug 01, 2016
7.992
8.054
7.966
7.992
16,837
+0.03(+0.33%)
Jul 29, 2016
7.966
7.992
7.942
7.966
9,431
+0.00(+0.00%)
Jul 28, 2016
8.018
8.018
7.931
7.966
33,343
-0.10(-1.19%)
Jul 27, 2016
8.106
8.106
7.992
8.062
14,467
-0.02(-0.21%)
Jul 26, 2016
7.983
8.088
7.983
8.079
53,988
+0.10(+1.31%)
Jul 25, 2016
7.992
8.034
7.922
7.974
18,901
-0.02(-0.22%)
Jul 22, 2016
8.009
8.009
7.939
7.992
74,971
+0.06(+0.77%)
Jul 21, 2016
7.992
8.045
7.931
7.931
16,374
-0.03(-0.40%)
Jul 20, 2016
7.896
8.001
7.869
7.962
37,094
+0.10(+1.28%)
Jul 19, 2016
7.904
7.947
7.836
7.861
62,584
-0.03(-0.44%)
Jul 18, 2016
7.834
7.946
7.801
7.896
83,883
+0.02(+0.26%)
Jul 15, 2016
7.913
7.913
7.808
7.875
47,543
-0.05(-0.59%)
Jul 14, 2016
7.869
7.948
7.859
7.922
36,466
+0.07(+0.89%)
Jul 13, 2016
7.939
7.948
7.825
7.852
39,028
-0.11(-1.34%)
Jul 12, 2016
7.913
7.974
7.913
7.959
65,688
+0.05(+0.69%)
Jul 11, 2016
7.817
7.966
7.817
7.904
61,011
+0.10(+1.23%)
Jul 08, 2016
7.755
7.843
7.721
7.808
21,067
+0.18(+2.42%)
Jul 07, 2016
7.615
7.745
7.590
7.624
19,943
-0.00(-0.00%)
Jul 05, 2016
7.677
7.677
7.536
7.624
28,015
-0.06(-0.82%)
Jul 01, 2016
7.703
7.687
7.687
7.687
25,818
+0.00(+0.06%)
Jun 30, 2016
7.633
7.703
7.624
7.683
26,568
+0.09(+1.24%)
Jun 29, 2016
7.458
7.598
7.458
7.589
40,024
+0.12(+1.64%)
Jun 28, 2016
7.283
7.467
7.283
7.467
50,942
+0.32(+4.53%)
Jun 27, 2016
7.239
7.239
7.012
7.143
87,875
-0.11(-1.57%)
Jun 24, 2016
7.327
7.405
7.195
7.257
96,480
-0.39(-5.15%)
Jun 23, 2016
7.563
7.685
7.554
7.651
43,994
+0.18(+2.34%)
Jun 22, 2016
7.519
7.607
7.475
7.475
20,906
+0.00(+0.00%)
Jun 21, 2016
7.467
7.493
7.393
7.475
81,265
-0.03(-0.45%)
Jun 20, 2016
7.509
7.552
7.475
7.509
22,303
+0.22(+3.07%)
Jun 17, 2016
7.295
7.355
7.265
7.286
43,644
+0.04(+0.61%)
Jun 16, 2016
7.149
7.243
7.058
7.242
80,778
+0.07(+1.02%)
Jun 15, 2016
7.200
7.277
7.169
7.169
72,386
+0.04(+0.53%)
Jun 14, 2016
7.217
7.243
7.088
7.131
84,508
-0.08(-1.07%)
Jun 13, 2016
7.320
7.372
7.200
7.209
456,826
-0.21(-2.89%)
Jun 10, 2016
7.647
7.647
7.381
7.424
27,385
-0.33(-4.21%)
Jun 09, 2016
7.784
7.784
7.679
7.750
16,938
-0.09(-1.10%)
Jun 08, 2016
7.819
7.861
7.806
7.836
28,043
+0.00(+0.00%)
Jun 07, 2016
7.819
7.862
7.793
7.836
25,978
+0.04(+0.54%)
Jun 06, 2016
7.664
7.808
7.656
7.794
36,525
+0.14(+1.81%)
Jun 03, 2016
7.647
7.673
7.613
7.656
18,548
-0.02(-0.21%)
Jun 02, 2016
7.604
7.672
7.603
7.672
13,389
+0.03(+0.44%)
Jun 01, 2016
7.518
7.647
7.510
7.638
44,223
+0.15(+1.95%)
May 31, 2016
7.458
7.509
7.406
7.492
45,881
+0.05(+0.69%)
May 27, 2016
7.501
7.441
7.441
7.441
18,505
-0.02(-0.29%)
May 26, 2016
7.518
7.518
7.416
7.463
64,502
-0.01(-0.17%)
May 25, 2016
7.467
7.484
7.415
7.475
34,372
+0.02(+0.31%)
May 24, 2016
7.389
7.484
7.389
7.452
13,387
+0.10(+1.32%)
May 23, 2016
7.320
7.415
7.312
7.355
27,833
+0.01(+0.12%)
May 20, 2016
7.303
7.381
7.276
7.346
60,693
+0.12(+1.73%)
May 19, 2016
7.277
7.277
7.131
7.222
137,590
-0.08(-1.12%)
May 18, 2016
7.432
7.432
7.303
7.303
46,296
-0.12(-1.57%)
May 17, 2016
7.484
7.518
7.406
7.419
43,707
-0.04(-0.52%)
May 16, 2016
7.432
7.535
7.398
7.458
32,987
+0.10(+1.40%)
May 13, 2016
7.467
7.552
7.355
7.355
61,449
-0.15(-1.95%)
May 12, 2016
7.621
7.621
7.437
7.501
75,832
-0.11(-1.47%)
May 11, 2016
7.492
7.634
7.492
7.612
15,571
+0.10(+1.37%)
May 10, 2016
7.467
7.509
7.415
7.509
28,841
+0.09(+1.28%)
May 09, 2016
7.518
7.518
7.389
7.415
36,957
-0.15(-1.93%)
May 06, 2016
7.475
7.578
7.432
7.561
27,030
+0.09(+1.15%)
May 05, 2016
7.630
7.647
7.467
7.475
28,749
-0.10(-1.36%)
May 04, 2016
7.570
7.690
7.552
7.578
52,320
-0.03(-0.35%)
May 03, 2016
7.802
7.802
7.604
7.605
40,857
-0.19(-2.45%)
May 02, 2016
7.913
7.922
7.776
7.796
25,435
-0.11(-1.38%)
Apr 29, 2016
7.948
8.034
7.827
7.905
40,148
-0.01(-0.11%)
Apr 28, 2016
7.965
8.046
7.905
7.913
36,771
-0.15(-1.92%)
Apr 27, 2016
7.999
8.076
7.948
8.068
244,323
+0.14(+1.73%)
Apr 26, 2016
7.862
7.973
7.862
7.931
35,814
+0.05(+0.63%)
Apr 25, 2016
7.991
7.991
7.836
7.881
51,741
-0.12(-1.53%)
Apr 22, 2016
7.996
8.016
7.966
8.003
22,853
-0.01(-0.17%)
Apr 21, 2016
8.042
8.068
7.948
8.016
45,874
-0.03(-0.34%)
Apr 20, 2016
8.008
8.118
7.965
8.043
34,459
+0.02(+0.23%)
Apr 19, 2016
8.016
8.060
7.991
8.025
33,590
+0.07(+0.86%)
Apr 18, 2016
7.879
7.999
7.863
7.956
25,593
+0.03(+0.32%)
Apr 15, 2016
7.973
8.025
7.922
7.931
21,767
-0.04(-0.54%)
Apr 14, 2016
8.111
8.111
7.922
7.973
169,048
-0.09(-1.07%)
Apr 13, 2016
8.025
8.077
7.922
8.059
73,969
+0.12(+1.52%)
Apr 12, 2016
7.819
7.963
7.819
7.939
20,165
+0.16(+2.10%)
Apr 11, 2016
7.827
7.896
7.776
7.776
30,601
+0.03(+0.45%)
Apr 08, 2016
7.806
7.810
7.724
7.741
14,112
+0.09(+1.24%)
Apr 07, 2016
7.759
7.759
7.613
7.647
25,118
-0.13(-1.66%)
Apr 06, 2016
7.759
7.793
7.656
7.776
41,072
+0.04(+0.56%)
Apr 05, 2016
7.759
7.759
7.638
7.733
20,669
-0.11(-1.42%)
Apr 04, 2016
7.973
7.973
7.810
7.845
38,449
-0.13(-1.60%)
Apr 01, 2016
7.973
7.973
7.819
7.972
58,879
-0.05(-0.66%)
Mar 31, 2016
8.077
8.128
7.991
8.025
39,566
-0.01(-0.12%)
Mar 30, 2016
7.991
8.059
7.982
8.034
69,281
+0.10(+1.31%)
Mar 29, 2016
7.767
7.930
7.716
7.930
27,387
+0.12(+1.54%)
Mar 28, 2016
7.827
7.844
7.719
7.810
18,359
+0.09(+1.11%)
Mar 24, 2016
7.733
7.724
7.724
7.724
30,609
-0.06(-0.77%)
Mar 23, 2016
7.965
7.965
7.768
7.784
18,625
-0.18(-2.27%)
Mar 22, 2016
7.999
8.025
7.948
7.965
17,883
-0.04(-0.54%)
Mar 21, 2016
8.042
8.089
7.999
8.008
65,925
-0.03(-0.43%)
Mar 18, 2016
8.068
8.137
8.042
8.042
39,885
+0.04(+0.44%)
Mar 17, 2016
7.896
8.012
7.896
8.007
47,661
+0.13(+1.62%)
Mar 16, 2016
7.673
7.879
7.656
7.879
58,650
+0.14(+1.77%)
Mar 15, 2016
7.784
7.784
7.663
7.742
29,623
-0.13(-1.64%)
Mar 14, 2016
7.819
7.888
7.776
7.870
29,243
+0.05(+0.66%)
Mar 11, 2016
7.793
7.853
7.742
7.819
29,279
+0.15(+1.96%)
Mar 10, 2016
7.759
7.759
7.570
7.668
31,347
-0.00(-0.06%)
Mar 09, 2016
7.638
7.707
7.613
7.673
108,506
+0.12(+1.59%)
Mar 08, 2016
7.733
7.733
7.544
7.552
35,161
-0.21(-2.66%)
Mar 07, 2016
7.716
7.802
7.664
7.759
26,750
+0.07(+0.89%)
Mar 04, 2016
7.604
7.784
7.604
7.690
29,709
+0.08(+1.02%)
Mar 03, 2016
7.544
7.613
7.484
7.613
15,479
+0.12(+1.61%)
Mar 02, 2016
7.432
7.509
7.362
7.492
24,964
+0.08(+1.04%)
Mar 01, 2016
7.283
7.415
7.283
7.415
37,159
+0.19(+2.62%)
Feb 29, 2016
7.252
7.312
7.209
7.226
20,279
+0.01(+0.12%)
Feb 26, 2016
7.312
7.379
7.209
7.217
50,001
+0.01(+0.11%)
Feb 25, 2016
7.226
7.226
7.080
7.210
8,077
+0.02(+0.25%)
Feb 24, 2016
7.037
7.192
6.917
7.192
23,928
+0.12(+1.70%)
Feb 23, 2016
7.149
7.209
7.013
7.071
46,939
-0.08(-1.08%)
Feb 22, 2016
7.063
7.205
7.063
7.149
21,186
+0.09(+1.34%)
Feb 19, 2016
7.097
7.097
7.044
7.054
9,734
-0.07(-0.97%)
Feb 18, 2016
7.226
7.226
7.072
7.123
40,668
+0.00(+0.00%)
Feb 17, 2016
6.994
7.140
6.994
7.123
44,168
+0.21(+2.98%)
Feb 16, 2016
6.925
6.977
6.814
6.917
22,453
+0.25(+3.74%)
Feb 12, 2016
6.728
6.667
6.667
6.667
24,324
-0.01(-0.13%)
Feb 11, 2016
6.676
6.764
6.625
6.676
19,287
-0.14(-2.05%)
Feb 10, 2016
6.934
6.934
6.816
6.816
13,032
-0.09(-1.34%)
Feb 09, 2016
6.822
6.963
6.822
6.908
10,734
-0.03(-0.49%)
Feb 08, 2016
7.063
7.063
6.804
6.942
43,353
-0.25(-3.46%)
Feb 05, 2016
7.320
7.320
7.166
7.192
20,159
-0.14(-1.88%)
Feb 04, 2016
7.286
7.436
7.277
7.329
41,347
-0.02(-0.23%)
Feb 03, 2016
7.269
7.355
7.201
7.346
35,291
+0.09(+1.18%)
Feb 02, 2016
7.509
7.509
7.226
7.260
18,816
-0.26(-3.43%)
Feb 01, 2016
7.544
7.544
7.432
7.518
22,705
+0.04(+0.57%)
Jan 29, 2016
7.269
7.475
7.269
7.475
35,244
+0.28(+3.86%)
Jan 28, 2016
7.312
7.312
7.140
7.197
22,055
-0.00(-0.04%)
Jan 27, 2016
7.243
7.320
7.181
7.200
33,672
-0.03(-0.48%)
Jan 26, 2016
7.123
7.235
7.090
7.235
16,190
+0.17(+2.43%)
Jan 25, 2016
7.166
7.192
7.046
7.063
31,413
-0.13(-1.79%)
Jan 22, 2016
7.063
7.226
7.063
7.192
39,471
+0.32(+4.63%)
Jan 21, 2016
6.908
7.003
6.834
6.874
39,215
-0.07(-0.99%)
Jan 20, 2016
6.951
7.002
6.702
6.942
55,794
-0.18(-2.53%)
Jan 19, 2016
7.303
7.303
7.067
7.123
77,144
+0.00(+0.00%)
Jan 15, 2016
7.192
7.123
7.123
7.123
38,872
-0.27(-3.61%)
Jan 14, 2016
7.484
7.484
7.277
7.389
249,732
-0.02(-0.23%)
Jan 13, 2016
7.716
7.716
7.390
7.406
67,529
-0.27(-3.56%)
Jan 12, 2016
7.793
7.836
7.613
7.680
38,214
-0.06(-0.79%)
Jan 11, 2016
7.802
7.845
7.649
7.741
167,989
-0.09(-1.21%)
Jan 08, 2016
7.922
7.973
7.827
7.836
31,232
-0.08(-0.98%)
Jan 07, 2016
8.077
8.077
7.913
7.913
32,598
-0.30(-3.66%)
Jan 06, 2016
8.257
8.265
8.181
8.214
29,606
-0.13(-1.54%)
Jan 05, 2016
8.373
8.399
8.279
8.343
39,338
-0.03(-0.41%)
Jan 04, 2016
8.300
8.386
8.180
8.377
97,381
-0.08(-0.91%)
Dec 31, 2015
8.420
8.455
8.455
8.455
72,508
-0.03(-0.30%)
Dec 30, 2015
8.523
8.523
8.421
8.480
74,161
-0.01(-0.10%)
Dec 29, 2015
8.592
8.592
8.429
8.489
121,521
-0.03(-0.30%)
Dec 28, 2015
8.592
8.599
8.394
8.515
105,385
-0.05(-0.55%)
Dec 24, 2015
8.575
8.562
8.562
8.562
43,295
+0.02(+0.25%)
Dec 23, 2015
8.420
8.582
8.420
8.541
79,098
+0.16(+1.95%)
Dec 22, 2015
8.437
8.437
8.309
8.377
66,530
-0.11(-1.32%)
Dec 21, 2015
8.498
8.506
8.394
8.489
42,322
+0.06(+0.67%)
Dec 18, 2015
8.407
8.466
8.373
8.432
50,333
-0.03(-0.40%)
Dec 17, 2015
8.611
8.637
8.443
8.466
72,166
-0.09(-1.00%)
Dec 16, 2015
8.347
8.569
8.347
8.552
69,211
+0.37(+4.48%)
Dec 15, 2015
8.356
8.356
8.097
8.185
72,074
+0.19(+2.35%)
Dec 14, 2015
7.887
7.997
7.836
7.997
93,510
+0.22(+2.85%)
Dec 11, 2015
7.853
7.853
7.716
7.776
26,878
-0.18(-2.25%)
Dec 10, 2015
8.023
8.023
7.929
7.955
40,459
-0.13(-1.58%)
Dec 09, 2015
8.057
8.176
8.032
8.083
33,411
+0.00(+0.00%)
Dec 08, 2015
8.083
8.083
7.972
8.083
25,784
-0.08(-0.99%)
Dec 07, 2015
8.236
8.253
8.100
8.164
32,524
-0.15(-1.79%)
Dec 04, 2015
8.270
8.313
8.219
8.313
30,440
+0.07(+0.83%)
Dec 03, 2015
8.253
8.330
8.168
8.245
15,870
+0.04(+0.52%)
Dec 02, 2015
8.202
8.228
8.168
8.202
24,845
+0.04(+0.52%)
Dec 01, 2015
8.108
8.165
8.049
8.159
47,333
+0.13(+1.59%)
Nov 30, 2015
8.040
8.091
7.997
8.032
43,684
-0.02(-0.21%)
Nov 27, 2015
8.057
8.100
8.014
8.049
9,361
-0.01(-0.10%)
Nov 25, 2015
8.057
8.057
8.057
8.057
7,389
-0.01(-0.11%)
Nov 24, 2015
7.980
8.074
7.977
8.066
19,608
+0.03(+0.42%)
Nov 23, 2015
8.108
8.108
7.997
8.032
20,915
+0.01(+0.11%)
Nov 20, 2015
7.980
8.057
7.980
8.023
16,914
+0.00(+0.00%)
Nov 19, 2015
8.014
8.032
7.972
8.023
175,243
+0.03(+0.32%)
Nov 18, 2015
7.887
8.002
7.853
7.997
41,092
+0.07(+0.86%)
Nov 17, 2015
8.032
8.040
7.861
7.929
50,194
-0.12(-1.48%)
Nov 16, 2015
7.904
8.063
7.904
8.049
41,774
+0.14(+1.74%)
Nov 13, 2015
7.972
7.989
7.887
7.911
60,038
-0.09(-1.13%)
Nov 12, 2015
8.134
8.151
8.002
8.002
14,133
-0.12(-1.42%)
Nov 11, 2015
8.168
8.270
8.100
8.117
25,300
-0.03(-0.42%)
Nov 10, 2015
8.313
8.356
8.131
8.151
25,753
-0.18(-2.15%)
Nov 09, 2015
8.458
8.458
8.321
8.330
38,342
-0.14(-1.71%)
Nov 06, 2015
8.441
8.492
8.399
8.475
14,046
+0.03(+0.40%)
Nov 05, 2015
8.518
8.534
8.415
8.441
11,375
-0.02(-0.20%)
Nov 04, 2015
8.500
8.552
8.444
8.458
12,199
-0.06(-0.70%)
Nov 03, 2015
8.347
8.560
8.347
8.518
33,593
+0.03(+0.40%)
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.