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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
9.940
+0.090 (+0.91%)
Official Closing Price
Updated: 8:00 PM 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 (%)
Nov 30, 2016
6.320
6.346
6.242
6.280
472,091
-0.06(-0.95%)
Nov 29, 2016
6.240
6.350
6.240
6.340
260,391
+0.03(+0.48%)
Nov 28, 2016
6.320
6.390
6.300
6.310
585,880
+0.03(+0.48%)
Nov 25, 2016
6.270
6.320
6.270
6.280
330,907
+0.04(+0.64%)
Nov 23, 2016
6.240
6.240
6.240
0
-0.12(-1.89%)
Nov 22, 2016
6.400
6.400
6.320
6.360
358,207
+0.04(+0.63%)
Nov 21, 2016
6.330
6.370
6.320
6.320
772,782
+0.03(+0.48%)
Nov 18, 2016
6.300
6.350
6.250
6.290
1,143,145
-0.06(-0.94%)
Nov 17, 2016
6.460
6.470
6.300
6.350
589,038
-0.09(-1.40%)
Nov 16, 2016
6.480
6.500
6.410
6.440
312,012
-0.04(-0.62%)
Nov 15, 2016
6.410
6.510
6.410
6.480
594,297
+0.07(+1.09%)
Nov 14, 2016
6.500
6.530
6.330
6.410
1,240,810
-0.23(-3.46%)
Nov 11, 2016
7.020
7.020
6.550
6.640
1,505,330
-0.42(-5.95%)
Nov 10, 2016
7.090
7.150
7.033
7.060
1,031,619
+0.00(+0.00%)
Nov 09, 2016
7.220
7.230
7.040
7.060
691,638
+0.02(+0.28%)
Nov 08, 2016
7.070
7.143
7.000
7.040
997,250
+0.01(+0.14%)
Nov 07, 2016
7.030
7.040
6.920
7.030
1,067,911
-0.04(-0.57%)
Nov 04, 2016
7.070
7.105
7.050
7.070
1,392,405
+0.02(+0.28%)
Nov 03, 2016
6.970
7.070
6.960
7.050
362,173
-0.02(-0.28%)
Nov 02, 2016
7.150
7.200
7.070
7.070
645,013
+0.02(+0.28%)
Nov 01, 2016
6.990
7.090
6.980
7.050
1,122,509
+0.21(+3.07%)
Oct 31, 2016
6.830
6.840
6.790
6.840
178,027
+0.06(+0.88%)
Oct 28, 2016
6.750
6.840
6.736
6.780
454,355
+0.05(+0.74%)
Oct 27, 2016
6.750
6.770
6.730
6.730
390,995
-0.02(-0.30%)
Oct 26, 2016
6.810
6.810
6.750
6.750
268,402
-0.07(-1.03%)
Oct 25, 2016
6.770
6.830
6.766
6.820
912,640
+0.08(+1.19%)
Oct 24, 2016
6.850
6.870
6.721
6.740
335,663
+0.00(+0.00%)
Oct 21, 2016
6.740
6.750
6.690
6.740
297,238
+0.00(+0.00%)
Oct 20, 2016
6.840
6.840
6.720
6.740
1,005,266
-0.07(-1.03%)
Oct 19, 2016
6.820
6.850
6.780
6.810
1,000,312
+0.01(+0.15%)
Oct 18, 2016
6.770
6.830
6.740
6.800
378,499
+0.09(+1.42%)
Oct 17, 2016
6.710
6.740
6.690
6.705
239,664
-0.00(-0.07%)
Oct 14, 2016
6.720
6.760
6.680
6.710
479,770
-0.02(-0.30%)
Oct 13, 2016
6.730
6.750
6.710
6.730
436,590
-0.01(-0.15%)
Oct 12, 2016
6.730
6.769
6.700
6.740
788,340
+0.02(+0.30%)
Oct 11, 2016
6.780
6.810
6.710
6.720
648,847
-0.08(-1.18%)
Oct 10, 2016
6.820
6.850
6.791
6.800
331,683
+0.05(+0.74%)
Oct 07, 2016
6.810
6.840
6.620
6.750
841,523
+0.03(+0.45%)
Oct 06, 2016
6.750
6.769
6.640
6.720
1,202,290
-0.17(-2.47%)
Oct 05, 2016
6.940
6.950
6.780
6.890
1,459,424
-0.03(-0.43%)
Oct 04, 2016
7.190
7.190
6.870
6.920
1,357,987
-0.37(-5.08%)
Oct 03, 2016
7.360
7.360
7.260
7.290
437,846
-0.10(-1.35%)
Sep 30, 2016
7.570
7.580
7.380
7.390
918,753
+0.02(+0.27%)
Sep 29, 2016
7.360
7.400
7.325
7.370
669,761
-0.03(-0.41%)
Sep 28, 2016
7.350
7.405
7.310
7.400
428,218
+0.01(+0.14%)
Sep 27, 2016
7.390
7.420
7.321
7.390
578,251
-0.05(-0.67%)
Sep 26, 2016
7.530
7.550
7.430
7.440
321,400
-0.10(-1.33%)
Sep 23, 2016
7.630
7.645
7.516
7.540
514,041
-0.11(-1.44%)
Sep 22, 2016
7.680
7.716
7.646
7.650
1,016,051
+0.03(+0.39%)
Sep 21, 2016
7.510
7.630
7.461
7.620
2,151,591
+0.24(+3.25%)
Sep 20, 2016
7.320
7.390
7.310
7.380
1,039,465
+0.02(+0.27%)
Sep 19, 2016
7.380
7.390
7.350
7.360
429,922
+0.15(+2.08%)
Sep 16, 2016
7.170
7.217
7.160
7.210
449,789
-0.06(-0.83%)
Sep 15, 2016
7.240
7.320
7.200
7.270
651,915
+0.02(+0.28%)
Sep 14, 2016
7.260
7.320
7.250
7.250
496,356
+0.03(+0.42%)
Sep 13, 2016
7.310
7.320
7.190
7.220
507,372
-0.12(-1.63%)
Sep 12, 2016
7.210
7.370
7.190
7.340
607,321
+0.06(+0.82%)
Sep 09, 2016
7.500
7.500
7.260
7.280
1,518,936
-0.28(-3.70%)
Sep 08, 2016
7.590
7.620
7.520
7.560
731,976
-0.03(-0.40%)
Sep 07, 2016
7.680
7.680
7.570
7.590
530,858
-0.11(-1.43%)
Sep 06, 2016
7.510
7.720
7.510
7.700
953,248
+0.26(+3.49%)
Sep 02, 2016
7.340
7.440
7.440
7.440
639,200
+0.22(+3.05%)
Sep 01, 2016
7.130
7.220
7.090
7.220
705,954
+0.10(+1.40%)
Aug 31, 2016
7.110
7.160
7.090
7.120
589,396
+0.01(+0.14%)
Aug 30, 2016
7.170
7.210
7.100
7.110
566,159
-0.10(-1.39%)
Aug 29, 2016
7.100
7.250
7.100
7.210
935,167
+0.07(+0.98%)
Aug 26, 2016
7.140
7.280
7.120
7.140
1,473,155
+0.04(+0.56%)
Aug 25, 2016
7.070
7.100
7.060
7.100
666,224
+0.01(+0.14%)
Aug 24, 2016
7.250
7.250
7.060
7.090
2,013,697
-0.20(-2.74%)
Aug 23, 2016
7.340
7.360
7.290
7.290
404,738
-0.01(-0.14%)
Aug 22, 2016
7.310
7.320
7.280
7.300
899,968
-0.10(-1.35%)
Aug 19, 2016
7.470
7.500
7.395
7.400
1,096,916
-0.22(-2.89%)
Aug 18, 2016
7.640
7.655
7.610
7.620
583,475
+0.02(+0.26%)
Aug 17, 2016
7.660
7.660
7.530
7.600
1,160,625
-0.07(-0.91%)
Aug 16, 2016
7.630
7.705
7.610
7.670
918,055
+0.02(+0.26%)
Aug 15, 2016
7.640
7.670
7.630
7.650
474,763
+0.03(+0.39%)
Aug 12, 2016
7.820
7.840
7.610
7.620
757,245
-0.11(-1.42%)
Aug 11, 2016
7.790
7.830
7.730
7.730
408,415
-0.07(-0.90%)
Aug 10, 2016
7.820
7.860
7.800
7.800
686,008
+0.13(+1.69%)
Aug 09, 2016
7.690
7.700
7.650
7.670
691,148
+0.05(+0.66%)
Aug 08, 2016
7.620
7.678
7.620
7.620
417,874
+0.01(+0.13%)
Aug 05, 2016
7.720
7.720
7.610
7.610
1,296,997
-0.26(-3.30%)
Aug 04, 2016
7.850
7.910
7.830
7.870
528,020
-0.01(-0.13%)
Aug 03, 2016
7.940
7.940
7.880
7.880
533,637
-0.09(-1.13%)
Aug 02, 2016
7.980
8.010
7.940
7.970
1,077,108
+0.08(+1.01%)
Aug 01, 2016
7.930
7.940
7.870
7.890
758,942
+0.02(+0.25%)
Jul 29, 2016
7.760
7.900
7.702
7.870
1,116,242
+0.12(+1.55%)
Jul 28, 2016
7.780
7.780
7.700
7.750
642,789
-0.05(-0.64%)
Jul 27, 2016
7.620
7.800
7.550
7.800
1,604,903
+0.32(+4.28%)
Jul 26, 2016
7.450
7.490
7.440
7.480
712,413
+0.06(+0.81%)
Jul 25, 2016
7.400
7.490
7.350
7.420
1,627,598
-0.06(-0.80%)
Jul 22, 2016
7.500
7.520
7.450
7.480
324,160
-0.09(-1.25%)
Jul 21, 2016
7.340
7.580
7.340
7.575
771,398
+0.20(+2.64%)
Jul 20, 2016
7.450
7.476
7.370
7.380
1,155,451
-0.22(-2.89%)
Jul 19, 2016
7.640
7.679
7.600
7.600
453,975
-0.11(-1.43%)
Jul 18, 2016
7.650
7.710
7.631
7.710
405,044
+0.02(+0.26%)
Jul 15, 2016
7.670
7.755
7.660
7.690
1,051,990
-0.05(-0.65%)
Jul 14, 2016
7.710
7.780
7.700
7.740
762,835
-0.10(-1.28%)
Jul 13, 2016
7.800
7.840
7.700
7.840
1,095,394
+0.15(+1.95%)
Jul 12, 2016
7.860
7.877
7.640
7.690
1,297,402
-0.14(-1.79%)
Jul 11, 2016
7.870
7.922
7.820
7.830
995,224
+0.01(+0.13%)
Jul 08, 2016
7.720
7.820
7.640
7.820
724,938
+0.18(+2.36%)
Jul 07, 2016
7.700
7.702
7.510
7.640
1,173,271
-0.14(-1.80%)
Jul 06, 2016
7.790
7.820
7.740
7.780
1,519,450
+0.04(+0.52%)
Jul 05, 2016
7.690
7.760
7.570
7.740
2,170,863
+0.14(+1.84%)
Jul 01, 2016
7.410
7.600
7.600
7.600
1,732,500
+0.35(+4.83%)
Jun 30, 2016
7.090
7.250
7.060
7.250
885,586
+0.24(+3.42%)
Jun 29, 2016
6.980
7.050
6.970
7.010
1,728,369
+0.21(+3.09%)
Jun 28, 2016
6.810
6.810
6.780
6.800
721,571
+0.00(+0.00%)
Jun 27, 2016
6.820
6.820
6.750
6.800
959,227
+0.00(+0.00%)
Jun 24, 2016
6.845
6.870
6.720
6.800
1,420,454
+0.19(+2.87%)
Jun 23, 2016
6.610
6.640
6.590
6.610
560,740
+0.03(+0.46%)
Jun 22, 2016
6.570
6.600
6.560
6.580
530,323
+0.03(+0.46%)
Jun 21, 2016
6.630
6.630
6.550
6.550
997,544
-0.13(-1.95%)
Jun 20, 2016
6.600
6.700
6.600
6.680
428,874
+0.03(+0.45%)
Jun 17, 2016
6.650
6.660
6.570
6.650
542,893
+0.12(+1.84%)
Jun 16, 2016
6.800
6.810
6.530
6.530
1,254,186
-0.16(-2.39%)
Jun 15, 2016
6.690
6.720
6.655
6.690
911,633
+0.04(+0.60%)
Jun 14, 2016
6.670
6.670
6.600
6.650
973,444
+0.01(+0.15%)
Jun 13, 2016
6.620
6.650
6.600
6.640
872,146
+0.03(+0.45%)
Jun 10, 2016
6.620
6.640
6.550
6.610
698,135
+0.01(+0.15%)
Jun 09, 2016
6.510
6.620
6.510
6.600
879,681
+0.10(+1.54%)
Jun 08, 2016
6.480
6.530
6.470
6.500
789,274
+0.23(+3.67%)
Jun 07, 2016
6.290
6.290
6.230
6.270
543,858
-0.04(-0.63%)
Jun 06, 2016
6.310
6.320
6.270
6.310
715,053
+0.03(+0.48%)
Jun 03, 2016
6.250
6.290
6.230
6.280
1,005,902
+0.18(+2.95%)
Jun 02, 2016
6.100
6.120
6.070
6.100
397,197
+0.03(+0.49%)
Jun 01, 2016
6.090
6.110
6.021
6.070
838,658
-0.02(-0.33%)
May 31, 2016
6.110
6.140
6.110
6.090
512,856
-0.05(-0.81%)
May 27, 2016
6.180
6.140
6.140
6.140
511,400
-0.08(-1.29%)
May 26, 2016
6.260
6.290
6.190
6.220
803,719
+0.04(+0.65%)
May 25, 2016
6.200
6.200
6.160
6.180
462,135
+0.03(+0.49%)
May 24, 2016
6.200
6.230
6.150
6.150
1,099,747
-0.07(-1.13%)
May 23, 2016
6.250
6.250
6.210
6.220
1,004,621
-0.10(-1.58%)
May 20, 2016
6.350
6.363
6.250
6.320
964,963
+0.03(+0.48%)
May 19, 2016
6.260
6.340
6.240
6.290
1,505,816
-0.14(-2.18%)
May 18, 2016
6.530
6.589
6.370
6.430
1,426,854
-0.19(-2.87%)
May 17, 2016
6.570
6.650
6.560
6.620
551,861
+0.04(+0.61%)
May 16, 2016
6.650
6.655
6.540
6.580
530,549
+0.05(+0.77%)
May 13, 2016
6.490
6.570
6.450
6.530
749,162
+0.01(+0.15%)
May 12, 2016
6.650
6.650
6.509
6.520
509,928
-0.11(-1.66%)
May 11, 2016
6.630
6.670
6.580
6.630
531,378
+0.14(+2.16%)
May 10, 2016
6.510
6.530
6.460
6.490
371,023
+0.03(+0.46%)
May 09, 2016
6.530
6.550
6.450
6.460
854,678
-0.21(-3.15%)
May 06, 2016
6.590
6.740
6.590
6.670
789,761
+0.08(+1.21%)
May 05, 2016
6.700
6.700
6.560
6.590
328,918
-0.01(-0.15%)
May 04, 2016
6.620
6.660
6.550
6.600
851,666
-0.05(-0.75%)
May 03, 2016
6.710
6.720
6.600
6.650
851,217
-0.01(-0.15%)
May 02, 2016
6.850
6.850
6.650
6.660
1,531,517
-0.19(-2.77%)
Apr 29, 2016
6.830
6.880
6.800
6.850
1,632,371
+0.11(+1.63%)
Apr 28, 2016
6.580
6.750
6.580
6.740
1,646,016
+0.21(+3.22%)
Apr 27, 2016
6.530
6.600
6.484
6.530
1,087,623
+0.04(+0.62%)
Apr 26, 2016
6.470
6.500
6.450
6.490
548,768
+0.05(+0.78%)
Apr 25, 2016
6.460
6.500
6.410
6.440
958,235
+0.02(+0.31%)
Apr 22, 2016
6.580
6.620
6.400
6.420
1,849,183
-0.09(-1.38%)
Apr 21, 2016
6.570
6.600
6.400
6.510
1,429,050
+0.05(+0.77%)
Apr 20, 2016
6.530
6.570
6.460
6.460
1,417,498
-0.02(-0.31%)
Apr 19, 2016
6.460
6.520
6.415
6.480
2,560,869
+0.32(+5.19%)
Apr 18, 2016
6.220
6.230
6.160
6.160
885,346
-0.04(-0.65%)
Apr 15, 2016
6.140
6.250
6.125
6.200
1,626,990
+0.08(+1.31%)
Apr 14, 2016
6.150
6.159
6.080
6.120
1,548,235
-0.03(-0.49%)
Apr 13, 2016
6.160
6.180
6.100
6.150
2,721,371
+0.03(+0.49%)
Apr 12, 2016
6.110
6.150
6.080
6.120
3,084,046
+0.05(+0.82%)
Apr 11, 2016
6.050
6.090
6.020
6.070
4,057,262
+0.15(+2.53%)
Apr 08, 2016
5.910
6.000
5.900
5.920
7,083,128
-0.26(-4.21%)
Apr 07, 2016
6.180
6.220
6.150
6.180
414,767
+0.05(+0.90%)
Apr 06, 2016
6.100
6.160
6.090
6.125
421,285
-0.03(-0.41%)
Apr 05, 2016
6.120
6.170
6.100
6.150
375,128
+0.10(+1.57%)
Apr 04, 2016
6.100
6.100
6.040
6.055
199,423
-0.04(-0.74%)
Apr 01, 2016
6.010
6.100
5.980
6.100
498,473
-0.11(-1.77%)
Mar 31, 2016
6.170
6.220
6.140
6.210
243,996
+0.12(+1.97%)
Mar 30, 2016
6.120
6.160
6.077
6.090
190,453
-0.04(-0.65%)
Mar 29, 2016
6.070
6.154
6.034
6.130
514,643
+0.09(+1.49%)
Mar 28, 2016
6.190
6.190
6.040
6.040
514,459
-0.08(-1.23%)
Mar 24, 2016
6.180
6.115
6.115
6.115
196,500
-0.03(-0.49%)
Mar 23, 2016
6.170
6.190
6.130
6.145
675,405
-0.20(-3.08%)
Mar 22, 2016
6.340
6.410
6.334
6.340
552,379
+0.02(+0.32%)
Mar 21, 2016
6.310
6.350
6.294
6.320
457,445
+0.01(+0.16%)
Mar 18, 2016
6.340
6.365
6.280
6.310
463,340
-0.05(-0.71%)
Mar 17, 2016
6.390
6.440
6.330
6.355
551,860
+0.04(+0.55%)
Mar 16, 2016
6.060
6.320
6.030
6.320
773,122
+0.25(+4.12%)
Mar 15, 2016
6.040
6.070
6.020
6.070
269,851
+0.02(+0.33%)
Mar 14, 2016
6.280
6.290
6.040
6.050
1,192,898
-0.12(-1.94%)
Mar 11, 2016
6.260
6.260
6.160
6.170
593,720
-0.06(-0.96%)
Mar 10, 2016
6.090
6.230
6.074
6.230
627,399
+0.24(+4.01%)
Mar 09, 2016
6.150
6.200
5.970
5.990
1,065,525
-0.21(-3.39%)
Mar 08, 2016
6.250
6.340
6.200
6.200
1,047,444
-0.07(-1.12%)
Mar 07, 2016
6.220
6.270
6.187
6.270
828,514
+0.11(+1.79%)
Mar 04, 2016
6.090
6.230
6.090
6.160
894,168
+0.12(+1.99%)
Mar 03, 2016
5.870
6.060
5.865
6.040
559,459
+0.20(+3.42%)
Mar 02, 2016
5.780
5.860
5.780
5.840
215,024
+0.04(+0.69%)
Mar 01, 2016
5.860
5.870
5.760
5.800
258,423
-0.06(-1.02%)
Feb 29, 2016
5.790
5.870
5.780
5.860
307,946
+0.08(+1.47%)
Feb 26, 2016
5.920
5.920
5.760
5.775
629,494
-0.18(-3.10%)
Feb 25, 2016
5.940
5.990
5.930
5.960
444,266
-0.03(-0.50%)
Feb 24, 2016
6.080
6.130
5.960
5.990
514,454
-0.03(-0.50%)
Feb 23, 2016
5.980
6.030
5.960
6.020
458,786
+0.09(+1.52%)
Feb 22, 2016
5.930
5.984
5.900
5.930
386,330
-0.11(-1.82%)
Feb 19, 2016
6.040
6.070
6.020
6.040
411,900
-0.05(-0.82%)
Feb 18, 2016
5.990
6.110
5.984
6.090
528,740
+0.10(+1.67%)
Feb 17, 2016
5.960
6.010
5.960
5.990
265,257
+0.04(+0.67%)
Feb 16, 2016
6.050
6.060
5.930
5.950
683,131
-0.22(-3.57%)
Feb 12, 2016
6.150
6.170
6.170
6.170
464,400
+0.03(+0.49%)
Feb 11, 2016
6.100
6.230
6.060
6.140
761,071
+0.21(+3.54%)
Feb 10, 2016
5.910
5.950
5.850
5.930
321,473
+0.02(+0.34%)
Feb 09, 2016
5.970
6.020
5.900
5.910
610,841
-0.04(-0.67%)
Feb 08, 2016
5.880
6.000
5.880
5.950
1,094,135
+0.15(+2.59%)
Feb 05, 2016
5.630
5.800
5.630
5.800
446,549
+0.08(+1.40%)
Feb 04, 2016
5.720
5.730
5.670
5.720
510,360
+0.07(+1.24%)
Feb 03, 2016
5.540
5.670
5.530
5.650
673,552
+0.16(+2.91%)
Feb 02, 2016
5.500
5.535
5.470
5.490
161,595
-0.03(-0.54%)
Feb 01, 2016
5.510
5.540
5.480
5.520
411,281
+0.05(+0.91%)
Jan 29, 2016
5.450
5.500
5.441
5.470
302,248
+0.00(+0.00%)
Jan 28, 2016
5.440
5.480
5.440
5.470
213,511
-0.07(-1.26%)
Jan 27, 2016
5.550
5.580
5.500
5.540
186,772
-0.01(-0.18%)
Jan 26, 2016
5.490
5.565
5.478
5.550
385,710
+0.10(+1.83%)
Jan 25, 2016
5.440
5.450
5.420
5.450
147,497
+0.09(+1.68%)
Jan 22, 2016
5.430
5.470
5.340
5.360
180,013
-0.02(-0.37%)
Jan 21, 2016
5.330
5.390
5.300
5.380
120,889
-0.02(-0.37%)
Jan 20, 2016
5.370
5.410
5.350
5.400
296,682
+0.06(+1.12%)
Jan 19, 2016
5.400
5.400
5.330
5.340
438,912
+0.01(+0.19%)
Jan 15, 2016
5.370
5.330
5.330
5.330
304,600
+0.04(+0.76%)
Jan 14, 2016
5.300
5.300
5.250
5.290
235,463
-0.11(-2.04%)
Jan 13, 2016
5.340
5.420
5.330
5.400
258,767
+0.13(+2.47%)
Jan 12, 2016
5.310
5.310
5.260
5.270
324,039
-0.05(-0.94%)
Jan 11, 2016
5.410
5.420
5.310
5.320
344,878
-0.03(-0.56%)
Jan 08, 2016
5.380
5.400
5.330
5.350
416,944
-0.13(-2.37%)
Jan 07, 2016
5.400
5.500
5.370
5.480
388,129
+0.13(+2.43%)
Jan 06, 2016
5.350
5.400
5.310
5.350
438,809
+0.03(+0.56%)
Jan 05, 2016
5.330
5.350
5.300
5.320
145,340
+0.04(+0.76%)
Jan 04, 2016
5.390
5.410
5.280
5.280
573,923
+0.01(+0.19%)
Dec 31, 2015
5.290
5.270
5.270
5.270
878,100
-0.02(-0.38%)
Dec 30, 2015
5.300
5.320
5.290
5.290
502,225
-0.04(-0.75%)
Dec 29, 2015
5.370
5.390
5.320
5.330
479,487
-0.01(-0.19%)
Dec 28, 2015
5.380
5.380
5.310
5.340
401,559
-0.17(-3.09%)
Dec 24, 2015
5.500
5.510
5.510
5.510
384,700
+0.04(+0.73%)
Dec 23, 2015
5.480
5.490
5.440
5.470
1,120,022
+0.01(+0.18%)
Dec 22, 2015
5.510
5.520
5.450
5.460
471,514
-0.04(-0.73%)
Dec 21, 2015
5.490
5.510
5.470
5.500
305,457
+0.08(+1.48%)
Dec 18, 2015
5.340
5.440
5.340
5.420
434,135
+0.15(+2.85%)
Dec 17, 2015
5.310
5.319
5.255
5.270
568,559
-0.17(-3.13%)
Dec 16, 2015
5.420
5.500
5.400
5.440
695,085
+0.17(+3.23%)
Dec 15, 2015
5.270
5.310
5.260
5.270
364,496
+0.03(+0.57%)
Dec 14, 2015
5.300
5.320
5.230
5.240
313,102
-0.13(-2.42%)
Dec 11, 2015
5.300
5.370
5.291
5.370
480,995
-0.02(-0.37%)
Dec 10, 2015
5.420
5.450
5.390
5.390
506,942
-0.04(-0.74%)
Dec 09, 2015
5.500
5.520
5.430
5.430
245,846
-0.01(-0.18%)
Dec 08, 2015
5.500
5.510
5.440
5.440
196,554
-0.06(-1.09%)
Dec 07, 2015
5.530
5.550
5.491
5.500
921,777
-0.07(-1.26%)
Dec 04, 2015
5.480
5.600
5.470
5.570
427,349
+0.17(+3.15%)
Dec 03, 2015
5.390
5.430
5.350
5.400
334,489
+0.01(+0.19%)
Dec 02, 2015
5.410
5.420
5.350
5.390
289,957
-0.06(-1.10%)
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.