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
Retail Bull 3X Direxion
(NY:
RETL
)
9.510
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 27, 2015
11.65
11.69
11.50
11.59
97,564
+0.00(+0.01%)
Feb 26, 2015
11.79
11.79
11.44
11.58
194,012
-0.10(-0.88%)
Feb 25, 2015
11.76
11.77
11.48
11.69
141,958
+0.12(+1.00%)
Feb 24, 2015
11.62
11.70
11.42
11.57
191,298
+0.23(+2.06%)
Feb 23, 2015
11.63
11.63
11.25
11.34
92,005
-0.01(-0.11%)
Feb 20, 2015
11.06
11.37
10.87
11.35
185,170
+0.32(+2.91%)
Feb 19, 2015
11.25
11.28
11.03
11.03
177,062
-0.18(-1.65%)
Feb 18, 2015
11.15
11.22
11.07
11.21
152,868
+0.02(+0.17%)
Feb 17, 2015
11.28
11.28
10.94
11.19
144,146
-0.10(-0.84%)
Feb 13, 2015
11.37
11.29
11.29
11.29
652,179
+0.10(+0.93%)
Feb 12, 2015
11.14
11.19
10.97
11.19
121,834
+0.13(+1.18%)
Feb 11, 2015
11.14
11.15
10.92
11.05
169,096
+0.05(+0.42%)
Feb 10, 2015
11.05
11.06
10.80
11.01
113,551
+0.36(+3.38%)
Feb 09, 2015
10.60
10.91
10.60
10.65
161,884
-0.21(-1.92%)
Feb 06, 2015
11.10
11.10
10.82
10.86
141,126
-0.09(-0.78%)
Feb 05, 2015
10.87
10.97
10.80
10.94
248,626
+0.31(+2.91%)
Feb 04, 2015
10.40
10.78
10.40
10.63
276,825
+0.12(+1.10%)
Feb 03, 2015
10.02
10.52
10.00
10.52
274,407
+0.67(+6.82%)
Feb 02, 2015
9.589
9.916
9.142
9.846
148,502
+0.23(+2.40%)
Jan 30, 2015
9.778
10.05
9.575
9.615
308,482
-0.04(-0.44%)
Jan 29, 2015
9.331
9.742
9.294
9.657
98,144
+0.31(+3.36%)
Jan 28, 2015
9.870
9.870
9.332
9.342
187,151
-0.30(-3.10%)
Jan 27, 2015
9.641
9.778
9.452
9.641
117,600
-0.13(-1.36%)
Jan 26, 2015
9.918
9.918
9.596
9.774
96,973
+0.06(+0.64%)
Jan 23, 2015
9.641
9.865
9.566
9.712
168,340
+0.16(+1.65%)
Jan 22, 2015
9.047
9.651
9.047
9.553
206,771
+0.63(+7.06%)
Jan 21, 2015
8.571
9.014
8.571
8.924
93,975
+0.29(+3.36%)
Jan 20, 2015
8.776
8.864
8.408
8.634
158,240
-0.14(-1.58%)
Jan 16, 2015
8.453
8.773
8.316
8.773
75,941
+0.22(+2.54%)
Jan 15, 2015
8.826
8.888
8.499
8.556
114,339
-0.24(-2.73%)
Jan 14, 2015
8.773
8.917
8.590
8.796
206,268
-0.29(-3.18%)
Jan 13, 2015
9.511
9.644
9.020
9.084
126,540
-0.21(-2.25%)
Jan 12, 2015
9.375
9.375
9.158
9.294
109,010
-0.08(-0.89%)
Jan 09, 2015
9.733
9.733
9.377
9.377
161,425
-0.45(-4.55%)
Jan 08, 2015
9.712
9.872
9.600
9.824
164,335
+0.39(+4.19%)
Jan 07, 2015
9.047
9.480
9.047
9.429
147,035
+0.60(+6.80%)
Jan 06, 2015
8.937
9.102
8.608
8.829
266,441
-0.07(-0.83%)
Jan 05, 2015
9.140
9.169
8.841
8.903
225,527
-0.44(-4.67%)
Jan 02, 2015
9.548
9.643
9.203
9.339
193,519
-0.20(-2.07%)
Dec 31, 2014
9.687
9.536
9.536
9.536
573,392
-0.04(-0.38%)
Dec 30, 2014
9.558
9.681
9.471
9.573
156,347
-0.03(-0.36%)
Dec 29, 2014
9.542
9.628
9.359
9.607
94,325
+0.19(+2.00%)
Dec 26, 2014
9.313
9.487
9.313
9.419
113,879
+0.11(+1.23%)
Dec 24, 2014
9.596
9.305
9.305
9.305
857,899
-0.10(-1.10%)
Dec 23, 2014
9.273
9.465
9.273
9.408
161,206
+0.15(+1.64%)
Dec 22, 2014
9.047
9.256
9.040
9.256
166,984
+0.30(+3.30%)
Dec 19, 2014
9.116
9.116
8.837
8.960
319,414
+0.00(+0.05%)
Dec 18, 2014
8.822
8.956
8.679
8.956
226,402
+0.35(+4.03%)
Dec 17, 2014
8.247
8.617
8.205
8.609
193,640
+0.47(+5.80%)
Dec 16, 2014
8.608
8.646
8.133
8.137
148,611
-0.53(-6.16%)
Dec 15, 2014
8.753
8.846
8.449
8.671
141,980
+0.14(+1.60%)
Dec 12, 2014
8.511
8.818
8.511
8.535
147,156
-0.13(-1.51%)
Dec 11, 2014
8.588
8.906
8.588
8.665
224,082
+0.33(+3.93%)
Dec 10, 2014
8.644
8.770
8.337
8.337
68,927
-0.32(-3.64%)
Dec 09, 2014
8.403
8.652
8.357
8.652
184,218
+0.08(+0.88%)
Dec 08, 2014
8.694
8.764
8.517
8.577
80,778
-0.07(-0.86%)
Dec 05, 2014
8.824
8.824
8.580
8.651
79,607
-0.09(-1.01%)
Dec 04, 2014
8.689
8.739
8.535
8.739
206,749
-0.01(-0.08%)
Dec 03, 2014
8.988
8.988
8.654
8.747
172,980
-0.02(-0.21%)
Dec 02, 2014
8.771
8.828
8.638
8.765
119,132
+0.08(+0.87%)
Dec 01, 2014
9.156
9.156
8.634
8.689
670,081
-0.39(-4.27%)
Nov 28, 2014
8.764
9.194
8.764
9.076
259,963
+0.43(+4.96%)
Nov 26, 2014
8.722
8.648
8.648
8.648
608,408
-0.00(-0.01%)
Nov 25, 2014
8.907
8.907
8.579
8.649
249,753
-0.08(-0.93%)
Nov 24, 2014
8.800
8.808
8.687
8.730
182,982
+0.14(+1.62%)
Nov 21, 2014
8.760
8.832
8.585
8.591
217,527
+0.08(+0.93%)
Nov 20, 2014
8.392
8.551
8.138
8.512
201,179
+0.21(+2.51%)
Nov 19, 2014
7.906
8.352
7.906
8.303
148,348
+0.31(+3.90%)
Nov 18, 2014
7.953
8.019
7.872
7.992
193,694
-0.03(-0.33%)
Nov 17, 2014
8.164
8.164
7.996
8.018
430,558
-0.11(-1.35%)
Nov 14, 2014
8.008
8.135
7.977
8.128
342,186
+0.11(+1.33%)
Nov 13, 2014
7.846
8.026
7.846
8.021
137,701
+0.21(+2.68%)
Nov 12, 2014
7.564
7.828
7.564
7.812
89,116
+0.22(+2.85%)
Nov 11, 2014
7.654
7.654
7.575
7.595
23,296
-0.02(-0.23%)
Nov 10, 2014
7.434
7.612
7.434
7.612
259,941
+0.16(+2.14%)
Nov 07, 2014
7.311
7.494
7.311
7.453
86,019
+0.10(+1.41%)
Nov 06, 2014
7.175
7.349
7.174
7.349
99,610
+0.21(+2.96%)
Nov 05, 2014
7.267
7.305
7.123
7.138
42,807
-0.01(-0.09%)
Nov 04, 2014
7.082
7.171
7.037
7.145
51,583
-0.02(-0.31%)
Nov 03, 2014
7.250
7.273
7.111
7.167
56,398
+0.01(+0.20%)
Oct 31, 2014
7.238
7.273
7.152
7.152
70,590
+0.14(+1.96%)
Oct 30, 2014
6.906
7.065
6.906
7.015
40,684
+0.20(+2.90%)
Oct 29, 2014
6.909
6.958
6.816
6.817
82,441
-0.04(-0.54%)
Oct 28, 2014
6.799
6.854
6.793
6.854
42,643
+0.05(+0.74%)
Oct 27, 2014
6.730
6.738
6.738
6.804
34,545
+0.07(+0.98%)
Oct 24, 2014
6.658
6.738
6.604
6.738
54,209
-0.17(-2.51%)
Oct 23, 2014
6.939
7.014
6.839
6.912
50,270
+0.12(+1.75%)
Oct 22, 2014
6.879
6.936
6.765
6.793
91,458
-0.01(-0.19%)
Oct 21, 2014
6.470
6.805
6.470
6.805
254,109
+0.40(+6.26%)
Oct 20, 2014
5.988
6.405
5.988
6.405
31,449
+0.28(+4.51%)
Oct 17, 2014
6.071
6.173
5.940
6.128
23,428
+0.19(+3.16%)
Oct 16, 2014
5.849
6.079
5.758
5.940
31,252
+0.05(+0.85%)
Oct 15, 2014
6.214
6.267
5.675
5.890
155,636
-0.51(-7.93%)
Oct 14, 2014
6.364
6.443
6.349
6.397
51,747
-0.09(-1.41%)
Oct 13, 2014
6.603
6.603
6.477
6.488
31,405
-0.14(-2.06%)
Oct 10, 2014
6.808
6.808
6.622
6.625
28,450
-0.11(-1.70%)
Oct 09, 2014
6.991
7.004
6.730
6.739
21,469
-0.25(-3.61%)
Oct 08, 2014
6.811
6.991
6.708
6.991
73,906
+0.29(+4.37%)
Oct 07, 2014
6.767
6.817
6.699
6.699
22,684
-0.26(-3.68%)
Oct 06, 2014
7.092
7.092
6.901
6.954
71,564
-0.05(-0.76%)
Oct 03, 2014
6.945
7.007
6.916
7.007
44,580
+0.29(+4.33%)
Oct 02, 2014
6.641
6.718
6.474
6.717
16,742
+0.10(+1.54%)
Oct 01, 2014
6.676
6.706
6.615
6.615
41,406
-0.21(-3.11%)
Sep 30, 2014
6.790
6.832
6.712
6.827
26,579
+0.04(+0.58%)
Sep 29, 2014
6.775
6.861
6.755
6.788
49,756
-0.15(-2.17%)
Sep 26, 2014
6.877
6.939
6.831
6.939
16,731
+0.12(+1.78%)
Sep 25, 2014
7.007
7.039
6.808
6.817
40,586
-0.24(-3.41%)
Sep 24, 2014
6.772
7.087
6.772
7.058
26,338
+0.27(+3.99%)
Sep 23, 2014
6.835
6.865
6.786
6.787
41,417
-0.07(-1.05%)
Sep 22, 2014
7.069
7.069
6.860
6.860
54,187
-0.39(-5.41%)
Sep 19, 2014
7.202
7.309
7.201
7.251
38,758
+0.12(+1.73%)
Sep 18, 2014
7.196
7.196
7.101
7.128
63,335
+0.06(+0.91%)
Sep 17, 2014
7.128
7.128
6.996
7.064
31,755
-0.05(-0.65%)
Sep 16, 2014
6.779
7.110
6.779
7.110
27,487
+0.26(+3.79%)
Sep 15, 2014
6.905
6.905
6.828
6.851
13,645
-0.11(-1.55%)
Sep 12, 2014
7.001
7.013
6.920
6.958
31,361
-0.00(-0.01%)
Sep 11, 2014
6.944
6.959
6.910
6.959
11,511
-0.03(-0.41%)
Sep 10, 2014
7.034
7.034
6.891
6.987
42,194
+0.04(+0.61%)
Sep 09, 2014
7.095
7.095
6.945
6.945
70,098
-0.25(-3.44%)
Sep 08, 2014
7.369
7.369
7.118
7.193
56,255
-0.13(-1.75%)
Sep 05, 2014
7.052
7.331
7.052
7.321
41,603
+0.09(+1.27%)
Sep 04, 2014
7.171
7.290
7.171
7.229
99,249
+0.19(+2.73%)
Sep 03, 2014
7.162
7.162
7.037
7.037
31,886
-0.02(-0.26%)
Sep 02, 2014
7.082
7.128
7.031
7.055
58,772
+0.00(+0.04%)
Aug 29, 2014
7.020
7.052
7.052
7.052
170,704
-0.01(-0.17%)
Aug 28, 2014
6.991
7.072
6.975
7.064
27,816
-0.01(-0.12%)
Aug 27, 2014
7.010
7.097
7.010
7.072
17,354
+0.01(+0.12%)
Aug 26, 2014
6.931
7.079
6.931
7.064
65,458
+0.10(+1.47%)
Aug 25, 2014
7.088
7.088
6.944
6.962
97,104
+0.05(+0.66%)
Aug 22, 2014
6.910
6.941
6.831
6.916
36,975
+0.09(+1.34%)
Aug 21, 2014
6.893
6.893
6.776
6.825
49,723
+0.02(+0.24%)
Aug 20, 2014
6.671
6.809
6.583
6.809
55,610
+0.19(+2.92%)
Aug 19, 2014
6.429
6.630
6.429
6.616
220,865
+0.36(+5.73%)
Aug 18, 2014
6.208
6.295
6.208
6.257
99,139
+0.31(+5.21%)
Aug 15, 2014
6.164
6.164
5.947
5.947
8,600
-0.17(-2.72%)
Aug 14, 2014
5.920
6.114
5.920
6.114
48,760
+0.17(+2.87%)
Aug 13, 2014
5.904
6.027
5.904
5.943
23,154
-0.07(-1.09%)
Aug 12, 2014
5.951
6.021
5.951
6.009
89,685
-0.03(-0.57%)
Aug 11, 2014
6.059
6.073
5.971
6.043
49,493
+0.05(+0.80%)
Aug 08, 2014
5.866
5.866
5.757
5.995
48,399
+0.28(+4.96%)
Aug 07, 2014
5.712
5.712
5.712
5.712
2,221
-0.02(-0.37%)
Aug 06, 2014
5.764
5.764
5.733
5.733
7,189
+0.10(+1.80%)
Aug 05, 2014
5.609
5.688
5.575
5.631
35,278
-0.09(-1.50%)
Aug 04, 2014
5.639
5.755
5.639
5.717
61,245
+0.13(+2.39%)
Aug 01, 2014
5.566
5.732
5.501
5.584
45,937
-0.08(-1.50%)
Jul 31, 2014
5.782
5.859
5.664
5.669
52,885
-0.26(-4.39%)
Jul 30, 2014
5.833
5.929
5.833
5.929
14,892
+0.09(+1.56%)
Jul 29, 2014
5.888
5.940
5.838
5.838
14,892
-0.00(-0.02%)
Jul 28, 2014
5.805
5.839
5.757
5.839
34,512
+0.01(+0.25%)
Jul 25, 2014
6.037
6.037
5.812
5.825
95,375
-0.44(-7.06%)
Jul 24, 2014
6.140
6.267
6.140
6.267
73,096
+0.14(+2.35%)
Jul 23, 2014
6.084
6.137
6.074
6.124
25,572
-0.00(-0.06%)
Jul 22, 2014
6.140
6.140
6.084
6.127
10,362
+0.05(+0.80%)
Jul 21, 2014
6.059
6.079
6.059
6.079
6,871
-0.09(-1.51%)
Jul 18, 2014
5.974
6.172
5.974
6.172
55,533
+0.17(+2.80%)
Jul 17, 2014
6.031
6.095
6.004
6.004
30,234
-0.15(-2.37%)
Jul 16, 2014
6.164
6.164
6.119
6.150
22,618
-0.01(-0.24%)
Jul 15, 2014
6.146
6.170
6.140
6.165
86,785
+0.00(+0.01%)
Jul 14, 2014
6.214
6.214
6.164
6.164
29,796
+0.04(+0.68%)
Jul 11, 2014
6.004
6.123
6.004
6.123
10,023
+0.14(+2.27%)
Jul 10, 2014
5.886
6.035
5.886
5.987
30,004
-0.18(-2.95%)
Jul 09, 2014
6.170
6.170
6.123
6.169
18,865
+0.11(+1.89%)
Jul 08, 2014
6.137
6.137
6.031
6.054
98,253
-0.13(-2.14%)
Jul 07, 2014
6.237
6.252
6.187
6.187
57,076
-0.10(-1.66%)
Jul 03, 2014
6.217
6.292
6.292
6.292
551,507
+0.20(+3.29%)
Jul 02, 2014
6.212
6.212
6.091
6.091
20,604
-0.00(-0.06%)
Jul 01, 2014
5.887
6.095
5.887
6.094
39,032
+0.18(+2.98%)
Jun 30, 2014
5.904
5.918
5.879
5.918
16,884
+0.06(+1.11%)
Jun 27, 2014
5.769
5.895
5.769
5.853
92,421
+0.05(+0.82%)
Jun 26, 2014
5.857
5.858
5.778
5.805
29,610
-0.10(-1.66%)
Jun 25, 2014
5.859
5.949
5.829
5.904
37,314
-0.05(-0.92%)
Jun 24, 2014
6.006
6.013
5.958
5.958
30,923
+0.05(+0.80%)
Jun 23, 2014
5.873
5.911
5.873
5.911
2,440
+0.08(+1.35%)
Jun 20, 2014
5.891
5.891
5.832
5.832
72,910
-0.09(-1.56%)
Jun 19, 2014
5.975
6.000
5.915
5.925
37,401
-0.02(-0.26%)
Jun 18, 2014
5.867
5.940
5.850
5.940
37,139
+0.09(+1.61%)
Jun 17, 2014
5.840
5.846
5.799
5.846
14,280
+0.08(+1.37%)
Jun 16, 2014
5.616
5.767
5.616
5.767
22,355
+0.11(+1.93%)
Jun 13, 2014
5.702
5.702
5.649
5.658
29,391
-0.04(-0.79%)
Jun 12, 2014
5.858
5.858
5.702
5.702
65,557
-0.25(-4.24%)
Jun 11, 2014
5.995
6.036
5.952
5.955
65,469
-0.05(-0.91%)
Jun 10, 2014
6.152
6.152
6.010
6.010
20,769
-0.04(-0.70%)
Jun 06, 2014
6.007
6.097
6.007
6.052
60,271
+0.13(+2.28%)
Jun 05, 2014
5.753
5.940
5.724
5.917
44,306
+0.17(+2.94%)
Jun 04, 2014
5.712
5.784
5.712
5.748
17,530
+0.11(+1.95%)
Jun 03, 2014
5.635
5.639
5.635
5.639
2,527
-0.02(-0.27%)
Jun 02, 2014
5.584
5.667
5.584
5.654
14,619
+0.03(+0.49%)
May 30, 2014
5.597
5.626
5.570
5.626
10,942
+0.12(+2.19%)
May 29, 2014
5.505
5.505
5.505
5.505
2,538
+0.00(+0.00%)
May 28, 2014
5.426
5.512
5.426
5.505
24,938
-0.06(-1.00%)
May 27, 2014
5.710
5.710
5.517
5.561
49,712
+0.04(+0.69%)
May 23, 2014
5.481
5.522
5.522
5.522
74,409
+0.03(+0.48%)
May 22, 2014
5.466
5.496
5.466
5.496
24,719
+0.20(+3.87%)
May 21, 2014
5.326
5.326
5.291
5.291
16,019
-0.01(-0.11%)
May 20, 2014
5.392
5.411
5.274
5.297
40,958
-0.21(-3.81%)
May 19, 2014
5.465
5.507
5.434
5.507
10,132
+0.02(+0.43%)
May 16, 2014
5.373
5.483
5.373
5.483
44,306
+0.16(+3.03%)
May 15, 2014
5.282
5.322
5.209
5.322
82,299
-0.18(-3.20%)
May 14, 2014
5.651
5.669
5.498
5.498
34,895
-0.17(-3.00%)
May 13, 2014
5.776
5.776
5.668
5.668
32,904
-0.08(-1.36%)
May 12, 2014
5.637
5.746
5.637
5.746
23,460
+0.29(+5.24%)
May 09, 2014
5.354
5.460
5.354
5.460
9,202
+0.07(+1.27%)
May 08, 2014
5.190
5.483
5.190
5.392
76,116
+0.11(+2.09%)
May 07, 2014
5.307
5.309
5.183
5.281
74,902
-0.08(-1.43%)
May 06, 2014
5.597
5.597
5.358
5.358
48,497
-0.32(-5.56%)
May 05, 2014
5.712
5.712
5.673
5.673
15,735
-0.14(-2.42%)
May 02, 2014
5.838
5.843
5.781
5.814
29,030
+0.08(+1.42%)
May 01, 2014
5.714
5.757
5.714
5.733
12,146
+0.08(+1.39%)
Apr 30, 2014
5.659
5.659
5.596
5.654
9,935
-0.03(-0.61%)
Apr 29, 2014
5.585
5.689
5.585
5.689
17,245
-0.01(-0.24%)
Apr 28, 2014
5.712
5.712
5.497
5.702
40,607
+0.12(+2.06%)
Apr 25, 2014
5.757
5.757
5.575
5.587
54,100
-0.29(-4.94%)
Apr 24, 2014
5.829
5.888
5.829
5.878
5,427
+0.09(+1.63%)
Apr 23, 2014
5.848
5.856
5.784
5.784
19,970
-0.15(-2.56%)
Apr 22, 2014
5.881
5.940
5.835
5.936
25,167
+0.19(+3.36%)
Apr 21, 2014
5.558
5.748
5.558
5.743
28,024
+0.09(+1.59%)
Apr 17, 2014
5.666
5.653
5.653
5.653
100,671
+0.07(+1.21%)
Apr 16, 2014
5.556
5.586
5.556
5.586
19,237
+0.26(+4.91%)
Apr 15, 2014
5.471
5.471
5.324
5.324
41,899
-0.09(-1.67%)
Apr 14, 2014
5.383
5.501
5.383
5.415
31,591
+0.06(+1.11%)
Apr 11, 2014
5.483
5.491
5.322
5.355
87,683
-0.23(-4.14%)
Apr 10, 2014
5.944
5.944
5.577
5.586
37,117
-0.42(-7.03%)
Apr 09, 2014
5.883
6.009
5.851
6.009
31,000
+0.12(+2.10%)
Apr 08, 2014
5.684
5.885
5.640
5.885
36,712
+0.16(+2.81%)
Apr 07, 2014
5.939
5.939
5.649
5.724
127,109
-0.30(-5.00%)
Apr 04, 2014
6.210
6.214
5.990
6.026
82,474
-0.14(-2.23%)
Apr 03, 2014
6.351
6.351
6.163
6.163
26,579
-0.19(-2.96%)
Apr 02, 2014
6.305
6.398
6.305
6.351
27,509
+0.10(+1.66%)
Apr 01, 2014
6.072
6.275
6.072
6.248
61,081
+0.18(+2.98%)
Mar 31, 2014
5.914
6.116
5.914
6.067
32,171
+0.05(+0.85%)
Mar 28, 2014
5.964
6.064
5.964
6.016
17,650
+0.08(+1.43%)
Mar 27, 2014
5.940
6.084
5.931
5.931
19,466
-0.12(-1.92%)
Mar 26, 2014
6.224
6.224
6.047
6.047
18,164
-0.12(-2.00%)
Mar 25, 2014
6.302
6.304
6.160
6.170
68,500
-0.07(-1.20%)
Mar 24, 2014
6.615
6.615
6.214
6.245
70,076
-0.32(-4.82%)
Mar 21, 2014
6.534
6.637
6.534
6.562
25,638
+0.12(+1.89%)
Mar 20, 2014
6.381
6.466
6.381
6.440
24,927
+0.02(+0.38%)
Mar 19, 2014
6.534
6.556
6.415
6.415
94,511
-0.12(-1.82%)
Mar 18, 2014
6.534
6.580
6.507
6.534
20,801
+0.02(+0.28%)
Mar 17, 2014
6.551
6.551
6.487
6.516
27,071
+0.10(+1.48%)
Mar 14, 2014
6.443
6.520
6.369
6.421
42,085
+0.06(+0.94%)
Mar 13, 2014
6.689
6.689
6.319
6.361
46,363
-0.20(-2.99%)
Mar 12, 2014
6.487
6.557
6.435
6.557
36,756
+0.01(+0.14%)
Mar 11, 2014
6.669
6.669
6.544
6.548
41,932
-0.00(-0.04%)
Mar 10, 2014
6.503
6.556
6.503
6.551
34,819
-0.02(-0.28%)
Mar 07, 2014
6.591
6.662
6.569
6.569
25,310
+0.01(+0.22%)
Mar 06, 2014
6.628
6.628
6.467
6.555
96,469
-0.06(-0.95%)
Mar 05, 2014
6.618
6.675
6.585
6.617
50,806
-0.00(-0.01%)
Mar 04, 2014
6.641
6.657
6.585
6.618
51,080
+0.21(+3.29%)
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.