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
)
0.7200
-0.1650 (-18.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2015
1.622
1.650
1.601
1.650
129,520
+0.04(+2.30%)
Nov 27, 2015
1.629
1.629
1.576
1.612
17,572
-0.01(-0.88%)
Nov 25, 2015
1.566
1.627
1.627
1.627
55,208
+0.02(+0.94%)
Nov 24, 2015
1.608
1.617
1.571
1.612
88,255
+0.03(+1.84%)
Nov 23, 2015
1.586
1.604
1.566
1.582
58,482
-0.01(-0.40%)
Nov 20, 2015
1.567
1.592
1.551
1.589
69,689
+0.02(+1.38%)
Nov 19, 2015
1.565
1.623
1.539
1.567
115,284
+0.03(+2.23%)
Nov 18, 2015
1.528
1.567
1.528
1.533
81,243
+0.03(+1.85%)
Nov 17, 2015
1.520
1.551
1.505
1.505
37,171
-0.00(-0.25%)
Nov 16, 2015
1.502
1.549
1.502
1.509
16,357
+0.01(+0.76%)
Nov 13, 2015
1.509
1.516
1.477
1.497
74,705
-0.01(-0.76%)
Nov 12, 2015
1.472
1.509
1.458
1.509
61,242
+0.05(+3.12%)
Nov 11, 2015
1.608
1.608
1.440
1.463
87,364
-0.10(-6.26%)
Nov 10, 2015
1.609
1.609
1.561
1.561
19,260
-0.05(-2.99%)
Nov 09, 2015
1.634
1.634
1.598
1.609
77,986
+0.02(+1.20%)
Nov 06, 2015
1.580
1.636
1.560
1.590
112,452
+0.01(+0.44%)
Nov 05, 2015
1.566
1.585
1.562
1.583
86,693
+0.02(+1.34%)
Nov 04, 2015
1.584
1.584
1.533
1.562
15,332
-0.01(-0.89%)
Nov 03, 2015
1.581
1.581
1.552
1.576
27,533
+0.00(+0.24%)
Nov 02, 2015
1.562
1.582
1.548
1.572
52,188
+0.04(+2.61%)
Oct 30, 2015
1.552
1.580
1.517
1.532
153,403
-0.02(-1.06%)
Oct 29, 2015
1.521
1.556
1.492
1.549
52,070
+0.04(+2.34%)
Oct 28, 2015
1.530
1.549
1.506
1.513
53,850
-0.01(-0.58%)
Oct 27, 2015
1.558
1.558
1.497
1.522
50,551
-0.04(-2.43%)
Oct 26, 2015
1.503
1.565
1.503
1.560
58,153
+0.07(+4.58%)
Oct 23, 2015
1.517
1.535
1.460
1.492
63,745
+0.03(+1.81%)
Oct 22, 2015
1.464
1.568
1.464
1.465
55,487
+0.00(+0.09%)
Oct 21, 2015
1.474
1.474
1.460
1.464
45,924
-0.01(-0.60%)
Oct 20, 2015
1.483
1.493
1.448
1.473
41,953
+0.00(+0.00%)
Oct 19, 2015
1.521
1.571
1.467
1.473
125,078
-0.05(-3.56%)
Oct 16, 2015
1.555
1.573
1.527
1.527
24,552
-0.03(-1.63%)
Oct 15, 2015
1.551
1.579
1.520
1.552
48,408
-0.02(-1.21%)
Oct 14, 2015
1.544
1.571
1.530
1.571
27,621
+0.05(+3.24%)
Oct 13, 2015
1.542
1.580
1.521
1.522
92,070
-0.02(-1.23%)
Oct 12, 2015
1.559
1.568
1.473
1.541
116,946
-0.01(-0.57%)
Oct 09, 2015
1.565
1.568
1.550
1.550
6,027
-0.02(-1.13%)
Oct 08, 2015
1.558
1.580
1.554
1.568
92,070
+0.01(+0.73%)
Oct 07, 2015
1.564
1.570
1.536
1.556
94,514
-0.01(-0.89%)
Oct 06, 2015
1.563
1.570
1.544
1.570
42,214
+0.00(+0.00%)
Oct 05, 2015
1.551
1.570
1.513
1.570
60,660
+0.02(+0.98%)
Oct 02, 2015
1.542
1.555
1.530
1.555
67,122
-0.00(-0.16%)
Oct 01, 2015
1.483
1.560
1.483
1.558
88,780
+0.07(+4.58%)
Sep 30, 2015
1.504
1.512
1.473
1.489
305,707
-0.01(-0.34%)
Sep 29, 2015
1.516
1.516
1.494
1.494
33,545
-0.00(-0.25%)
Sep 28, 2015
1.510
1.517
1.480
1.498
48,890
-0.01(-0.92%)
Sep 25, 2015
1.539
1.539
1.498
1.512
26,861
+0.00(+0.08%)
Sep 24, 2015
1.549
1.549
1.496
1.511
28,467
-0.04(-2.29%)
Sep 23, 2015
1.551
1.578
1.545
1.546
62,266
+0.03(+2.00%)
Sep 22, 2015
1.480
1.539
1.475
1.516
34,589
+0.02(+1.61%)
Sep 21, 2015
1.517
1.539
1.492
1.492
31,109
-0.03(-2.16%)
Sep 18, 2015
1.492
1.526
1.488
1.525
70,793
+0.02(+1.60%)
Sep 17, 2015
1.547
1.574
1.484
1.501
104,662
-0.07(-4.35%)
Sep 16, 2015
1.552
1.578
1.519
1.569
135,685
+0.04(+2.39%)
Sep 15, 2015
1.497
1.536
1.497
1.532
64,417
+0.04(+2.80%)
Sep 14, 2015
1.460
1.497
1.443
1.491
78,979
+0.03(+2.25%)
Sep 11, 2015
1.450
1.464
1.427
1.458
73,055
+0.01(+0.70%)
Sep 10, 2015
1.445
1.458
1.443
1.448
23,800
+0.01(+0.35%)
Sep 09, 2015
1.444
1.453
1.435
1.443
51,643
+0.00(+0.09%)
Sep 08, 2015
1.435
1.449
1.435
1.441
65,105
-0.01(-0.61%)
Sep 04, 2015
1.441
1.450
1.450
1.450
34,012
+0.01(+0.61%)
Sep 03, 2015
1.424
1.444
1.424
1.441
41,510
+0.02(+1.24%)
Sep 02, 2015
1.440
1.445
1.397
1.424
119,984
-0.02(-1.40%)
Sep 01, 2015
1.417
1.450
1.416
1.444
36,764
-0.01(-0.44%)
Aug 31, 2015
1.445
1.469
1.435
1.450
136,270
-0.01(-0.35%)
Aug 28, 2015
1.445
1.484
1.445
1.455
46,051
+0.01(+0.44%)
Aug 27, 2015
1.454
1.457
1.441
1.449
69,424
-0.01(-0.35%)
Aug 26, 2015
1.479
1.482
1.391
1.454
387,582
-0.01(-0.56%)
Aug 25, 2015
1.488
1.488
1.424
1.462
117,453
+0.00(+0.30%)
Aug 24, 2015
1.391
1.473
1.258
1.458
144,093
-0.03(-1.79%)
Aug 21, 2015
1.507
1.516
1.410
1.484
37,682
-0.04(-2.33%)
Aug 20, 2015
1.506
1.549
1.478
1.520
169,586
+0.02(+1.35%)
Aug 19, 2015
1.496
1.511
1.492
1.499
103,658
+0.01(+0.68%)
Aug 18, 2015
1.496
1.500
1.485
1.489
109,195
-0.01(-0.34%)
Aug 17, 2015
1.491
1.498
1.488
1.494
83,171
-0.01(-0.67%)
Aug 14, 2015
1.501
1.511
1.475
1.504
115,934
+0.01(+0.42%)
Aug 13, 2015
1.512
1.512
1.492
1.498
50,156
-0.02(-1.00%)
Aug 12, 2015
1.517
1.517
1.469
1.513
143,239
+0.01(+0.42%)
Aug 11, 2015
1.547
1.560
1.492
1.507
167,799
-0.04(-2.54%)
Aug 10, 2015
1.546
1.593
1.540
1.546
117,255
+0.01(+0.41%)
Aug 07, 2015
1.593
1.630
1.518
1.540
87,506
-0.07(-4.25%)
Aug 06, 2015
1.626
1.626
1.517
1.608
244,682
-0.05(-2.90%)
Aug 05, 2015
1.587
1.656
1.584
1.656
129,120
+0.07(+4.55%)
Aug 04, 2015
1.601
1.607
1.584
1.584
30,096
-0.01(-0.71%)
Aug 03, 2015
1.593
1.599
1.582
1.595
119,027
-0.01(-0.55%)
Jul 31, 2015
1.617
1.632
1.602
1.604
30,856
-0.01(-0.39%)
Jul 30, 2015
1.611
1.636
1.601
1.611
37,105
-0.00(-0.23%)
Jul 29, 2015
1.619
1.638
1.603
1.614
40,340
+0.01(+0.63%)
Jul 28, 2015
1.631
1.655
1.593
1.604
87,561
-0.02(-1.40%)
Jul 27, 2015
1.592
1.635
1.580
1.627
87,269
+0.01(+0.78%)
Jul 24, 2015
1.642
1.645
1.607
1.614
85,283
-0.02(-1.01%)
Jul 23, 2015
1.627
1.640
1.607
1.631
60,328
-0.01(-0.58%)
Jul 22, 2015
1.657
1.657
1.609
1.640
111,012
-0.02(-1.36%)
Jul 21, 2015
1.724
1.724
1.640
1.663
113,423
-0.06(-3.37%)
Jul 20, 2015
1.765
1.765
1.619
1.721
220,978
-0.05(-2.64%)
Jul 17, 2015
1.662
1.771
1.662
1.768
262,894
+0.10(+6.29%)
Jul 16, 2015
1.647
1.676
1.643
1.663
90,018
+0.02(+1.07%)
Jul 15, 2015
1.644
1.652
1.627
1.645
94,928
-0.00(-0.15%)
Jul 14, 2015
1.637
1.649
1.637
1.648
75,425
+0.02(+1.48%)
Jul 13, 2015
1.639
1.639
1.608
1.624
165,975
+0.01(+0.78%)
Jul 10, 2015
1.626
1.653
1.584
1.611
178,681
-0.01(-0.31%)
Jul 09, 2015
1.577
1.616
1.556
1.616
217,829
+0.06(+4.14%)
Jul 08, 2015
1.563
1.582
1.552
1.552
228,290
-0.02(-1.12%)
Jul 07, 2015
1.628
1.642
1.560
1.570
295,166
-0.06(-3.41%)
Jul 06, 2015
1.652
1.670
1.608
1.625
234,572
-0.02(-1.30%)
Jul 02, 2015
1.672
1.647
1.647
1.647
237,142
-0.03(-1.51%)
Jul 01, 2015
1.635
1.702
1.635
1.672
107,578
+0.04(+2.75%)
Jun 30, 2015
1.637
1.645
1.608
1.627
353,286
-0.02(-1.11%)
Jun 29, 2015
1.639
1.789
1.639
1.645
136,297
-0.01(-0.38%)
Jun 26, 2015
1.702
1.713
1.640
1.652
245,596
-0.06(-3.25%)
Jun 25, 2015
1.725
1.730
1.690
1.707
96,149
-0.01(-0.66%)
Jun 24, 2015
1.700
1.739
1.674
1.719
154,237
+0.03(+1.72%)
Jun 23, 2015
1.715
1.749
1.688
1.690
168,442
-0.01(-0.74%)
Jun 22, 2015
1.765
1.765
1.673
1.702
184,748
-0.06(-3.57%)
Jun 19, 2015
1.784
1.784
1.754
1.765
113,978
-0.02(-1.20%)
Jun 18, 2015
1.809
1.809
1.783
1.787
56,271
-0.02(-0.84%)
Jun 17, 2015
1.802
1.841
1.802
1.802
184,296
+0.01(+0.49%)
Jun 16, 2015
1.784
1.841
1.784
1.793
260,911
+0.01(+0.49%)
Jun 15, 2015
1.708
1.847
1.708
1.784
750,884
+0.08(+4.82%)
Jun 12, 2015
1.691
1.703
1.685
1.702
413,856
+0.02(+0.90%)
Jun 11, 2015
1.667
1.691
1.667
1.687
82,143
+0.00(+0.22%)
Jun 10, 2015
1.690
1.690
1.683
1.683
130,816
-0.00(-0.07%)
Jun 09, 2015
1.686
1.686
1.673
1.684
95,491
+0.01(+0.30%)
Jun 08, 2015
1.696
1.696
1.667
1.679
66,042
-0.01(-0.45%)
Jun 05, 2015
1.677
1.696
1.677
1.687
125,867
+0.02(+0.90%)
Jun 04, 2015
1.667
1.677
1.657
1.672
300,758
+0.00(+0.08%)
Jun 03, 2015
1.676
1.676
1.577
1.671
29,551
-0.01(-0.30%)
Jun 02, 2015
1.663
1.696
1.663
1.676
132,149
+0.01(+0.68%)
Jun 01, 2015
1.688
1.700
1.659
1.664
528,382
-0.01(-0.53%)
May 29, 2015
1.693
1.693
1.671
1.673
71,333
+0.00(+0.00%)
May 28, 2015
1.676
1.684
1.668
1.673
84,958
+0.00(+0.00%)
May 27, 2015
1.652
1.674
1.649
1.673
180,656
+0.04(+2.31%)
May 26, 2015
1.621
1.637
1.595
1.635
209,882
-0.01(-0.31%)
May 22, 2015
1.649
1.640
1.640
1.640
62,656
+0.00(+0.08%)
May 21, 2015
1.640
1.652
1.626
1.639
73,212
-0.01(-0.76%)
May 20, 2015
1.628
1.652
1.628
1.652
53,440
+0.01(+0.85%)
May 19, 2015
1.643
1.650
1.637
1.638
80,549
-0.01(-0.84%)
May 18, 2015
1.652
1.652
1.633
1.652
97,862
+0.00(+0.19%)
May 15, 2015
1.647
1.652
1.626
1.649
32,311
+0.00(+0.11%)
May 14, 2015
1.645
1.653
1.633
1.647
59,507
+0.02(+1.16%)
May 13, 2015
1.634
1.640
1.625
1.628
56,374
-0.02(-1.07%)
May 12, 2015
1.605
1.650
1.603
1.645
158,647
+0.02(+1.40%)
May 11, 2015
1.652
1.654
1.605
1.623
128,651
-0.04(-2.46%)
May 08, 2015
1.643
1.669
1.623
1.664
249,031
+0.03(+1.66%)
May 07, 2015
1.625
1.648
1.611
1.637
47,285
-0.00(-0.27%)
May 06, 2015
1.698
1.698
1.614
1.641
283,444
-0.03(-2.00%)
May 05, 2015
1.661
1.677
1.637
1.674
383,829
+0.01(+0.83%)
May 04, 2015
1.638
1.701
1.606
1.661
471,770
+0.02(+1.46%)
May 01, 2015
1.585
1.637
1.551
1.637
482,889
+0.04(+2.29%)
Apr 30, 2015
1.434
1.624
1.434
1.600
911,966
+0.16(+11.17%)
Apr 29, 2015
1.424
1.439
1.421
1.439
107,550
+0.02(+1.15%)
Apr 28, 2015
1.448
1.458
1.415
1.423
79,825
-0.02(-1.05%)
Apr 27, 2015
1.393
1.472
1.393
1.438
361,664
+0.04(+2.51%)
Apr 24, 2015
1.390
1.403
1.381
1.403
130,525
+0.02(+1.45%)
Apr 23, 2015
1.379
1.383
1.368
1.383
80,215
+0.01(+0.55%)
Apr 22, 2015
1.359
1.375
1.351
1.375
72,975
+0.02(+1.77%)
Apr 21, 2015
1.356
1.358
1.346
1.351
123,684
-0.00(-0.09%)
Apr 20, 2015
1.370
1.370
1.332
1.353
149,149
-0.00(-0.09%)
Apr 17, 2015
1.321
1.356
1.321
1.354
94,845
+0.03(+1.89%)
Apr 16, 2015
1.326
1.344
1.320
1.329
405,364
-0.00(-0.19%)
Apr 15, 2015
1.330
1.337
1.326
1.331
53,110
+0.00(+0.09%)
Apr 14, 2015
1.335
1.335
1.322
1.330
122,721
+0.00(+0.28%)
Apr 13, 2015
1.335
1.335
1.322
1.326
36,070
-0.01(-0.38%)
Apr 10, 2015
1.334
1.334
1.327
1.331
36,141
-0.01(-0.66%)
Apr 09, 2015
1.342
1.344
1.337
1.340
22,927
-0.00(-0.09%)
Apr 08, 2015
1.341
1.353
1.266
1.341
154,885
+0.01(+0.66%)
Apr 07, 2015
1.340
1.346
1.327
1.332
157,367
-0.00(-0.24%)
Apr 06, 2015
1.337
1.346
1.332
1.336
197,415
-0.02(-1.44%)
Apr 02, 2015
1.350
1.355
1.355
1.355
39,777
+0.00(+0.19%)
Apr 01, 2015
1.340
1.353
1.320
1.353
156,516
+0.01(+0.94%)
Mar 31, 2015
1.352
1.358
1.330
1.340
34,224
-0.01(-0.84%)
Mar 30, 2015
1.346
1.375
1.332
1.351
58,098
+0.02(+1.80%)
Mar 27, 2015
1.332
1.334
1.326
1.327
215,363
+0.00(+0.00%)
Mar 26, 2015
1.327
1.379
1.324
1.327
34,455
-0.00(-0.19%)
Mar 25, 2015
1.351
1.351
1.327
1.330
132,801
-0.02(-1.40%)
Mar 24, 2015
1.383
1.383
1.335
1.349
150,008
-0.03(-2.37%)
Mar 23, 2015
1.376
1.384
1.365
1.381
100,756
+0.00(+0.00%)
Mar 20, 2015
1.399
1.399
1.364
1.381
80,931
-0.00(-0.09%)
Mar 19, 2015
1.369
1.394
1.364
1.383
88,878
+0.00(+0.09%)
Mar 18, 2015
1.380
1.395
1.374
1.381
395,523
+0.02(+1.20%)
Mar 17, 2015
1.370
1.407
1.364
1.365
49,268
-0.02(-1.09%)
Mar 16, 2015
1.393
1.415
1.368
1.380
405,833
+0.01(+0.37%)
Mar 13, 2015
1.405
1.419
1.342
1.375
208,760
-0.01(-0.36%)
Mar 12, 2015
1.311
1.423
1.311
1.380
843,361
+0.10(+8.18%)
Mar 11, 2015
1.281
1.295
1.276
1.276
207,527
-0.02(-1.26%)
Mar 10, 2015
1.282
1.311
1.282
1.292
77,900
+0.01(+0.59%)
Mar 09, 2015
1.278
1.301
1.278
1.285
20,724
-0.01(-0.39%)
Mar 06, 2015
1.275
1.291
1.275
1.290
20,604
+0.00(+0.00%)
Mar 05, 2015
1.301
1.301
1.290
1.290
15,958
+0.01(+0.71%)
Mar 04, 2015
1.293
1.293
1.271
1.281
22,959
-0.02(-1.18%)
Mar 03, 2015
1.285
1.304
1.285
1.296
125,489
+0.01(+0.78%)
Mar 02, 2015
1.290
1.295
1.285
1.286
90,461
-0.01(-0.78%)
Feb 27, 2015
1.299
1.307
1.288
1.296
27,255
+0.01(+0.68%)
Feb 26, 2015
1.286
1.295
1.285
1.287
38,822
-0.01(-0.68%)
Feb 25, 2015
1.307
1.310
1.285
1.296
39,156
+0.00(+0.10%)
Feb 24, 2015
1.292
1.301
1.290
1.295
31,861
+0.00(+0.29%)
Feb 23, 2015
1.295
1.335
1.278
1.291
49,260
-0.00(-0.10%)
Feb 20, 2015
1.312
1.312
1.282
1.292
37,152
+0.00(+0.10%)
Feb 19, 2015
1.309
1.314
1.291
1.291
61,535
+0.00(+0.10%)
Feb 18, 2015
1.291
1.344
1.273
1.290
211,067
+0.01(+0.59%)
Feb 17, 2015
1.296
1.310
1.268
1.282
161,416
-0.02(-1.83%)
Feb 13, 2015
1.287
1.306
1.306
1.306
30,230
+0.03(+2.36%)
Feb 12, 2015
1.281
1.281
1.239
1.276
139,125
-0.01(-0.83%)
Feb 11, 2015
1.292
1.314
1.270
1.287
94,797
-0.00(-0.05%)
Feb 10, 2015
1.193
1.301
1.193
1.287
144,066
-0.01(-0.87%)
Feb 09, 2015
1.297
1.301
1.283
1.298
138,457
-0.02(-1.19%)
Feb 06, 2015
1.326
1.332
1.275
1.314
43,341
+0.02(+1.40%)
Feb 05, 2015
1.292
1.315
1.292
1.296
50,668
+0.03(+1.98%)
Feb 04, 2015
1.316
1.316
1.271
1.271
74,527
-0.02(-1.37%)
Feb 03, 2015
1.271
1.314
1.271
1.288
91,909
-0.01(-0.87%)
Feb 02, 2015
1.325
1.329
1.272
1.300
109,658
-0.02(-1.80%)
Jan 30, 2015
1.331
1.341
1.305
1.324
32,911
+0.01(+0.67%)
Jan 29, 2015
1.346
1.355
1.309
1.315
133,636
+0.00(+0.10%)
Jan 28, 2015
1.342
1.347
1.304
1.314
44,630
+0.00(+0.10%)
Jan 27, 2015
1.295
1.312
1.248
1.312
38,011
+0.01(+1.07%)
Jan 26, 2015
1.326
1.341
1.297
1.298
34,248
-0.01(-0.67%)
Jan 23, 2015
1.370
1.370
1.307
1.307
165,784
-0.04(-3.26%)
Jan 22, 2015
1.311
1.358
1.307
1.351
200,390
+0.04(+3.07%)
Jan 21, 2015
1.295
1.385
1.279
1.311
174,400
+0.02(+1.66%)
Jan 20, 2015
1.257
1.301
1.257
1.290
208,823
+0.03(+2.09%)
Jan 16, 2015
1.237
1.302
1.237
1.263
272,801
+0.03(+2.13%)
Jan 15, 2015
1.226
1.237
1.207
1.237
68,353
+0.01(+0.92%)
Jan 14, 2015
1.213
1.226
1.213
1.226
87,160
+0.01(+1.04%)
Jan 13, 2015
1.214
1.228
1.192
1.213
111,488
+0.01(+1.15%)
Jan 12, 2015
1.194
1.203
1.189
1.199
24,765
+0.00(+0.32%)
Jan 09, 2015
1.202
1.212
1.195
1.195
17,502
+0.00(+0.11%)
Jan 08, 2015
1.224
1.224
1.192
1.194
66,786
-0.01(-0.52%)
Jan 07, 2015
1.205
1.214
1.163
1.200
36,770
-0.01(-0.78%)
Jan 06, 2015
1.197
1.212
1.180
1.210
44,431
+0.01(+1.21%)
Jan 05, 2015
1.208
1.212
1.164
1.195
76,643
-0.03(-2.26%)
Jan 02, 2015
1.226
1.231
1.216
1.223
16,897
-0.00(-0.39%)
Dec 31, 2014
1.207
1.228
1.228
1.228
59,666
+0.00(+0.18%)
Dec 30, 2014
1.226
1.253
1.221
1.226
66,953
-0.00(-0.10%)
Dec 29, 2014
1.222
1.237
1.222
1.227
17,661
-0.00(-0.20%)
Dec 26, 2014
1.242
1.242
1.216
1.229
74,320
+0.01(+0.41%)
Dec 24, 2014
1.227
1.224
1.224
1.224
23,070
-0.00(-0.21%)
Dec 23, 2014
1.222
1.231
1.213
1.227
31,344
+0.01(+0.41%)
Dec 22, 2014
1.216
1.242
1.213
1.222
21,010
+0.00(+0.21%)
Dec 19, 2014
1.216
1.239
1.209
1.219
95,776
+0.00(+0.31%)
Dec 18, 2014
1.207
1.238
1.194
1.216
82,880
-0.02(-1.23%)
Dec 17, 2014
1.205
1.248
1.205
1.231
46,094
+0.00(+0.10%)
Dec 16, 2014
1.189
1.262
1.174
1.229
152,276
+0.03(+2.73%)
Dec 15, 2014
1.232
1.232
1.188
1.197
85,545
-0.01(-1.14%)
Dec 12, 2014
1.288
1.288
1.209
1.210
125,052
-0.04(-3.31%)
Dec 11, 2014
1.257
1.270
1.251
1.252
24,343
+0.00(+0.30%)
Dec 10, 2014
1.376
1.376
1.247
1.248
213,668
+0.00(+0.00%)
Dec 09, 2014
1.365
1.365
1.190
1.248
458,833
-0.00(-0.20%)
Dec 08, 2014
1.248
1.267
1.232
1.251
222,915
+0.00(+0.20%)
Dec 05, 2014
1.246
1.248
1.151
1.248
36,827
+0.01(+0.50%)
Dec 04, 2014
1.241
1.248
1.225
1.242
20,418
-0.00(-0.40%)
Dec 03, 2014
1.257
1.257
1.213
1.247
43,946
-0.00(-0.30%)
Dec 02, 2014
1.191
1.269
1.191
1.251
160,985
+0.07(+6.12%)
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.