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
)
14.92
+0.35 (+2.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 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 (%)
Mar 31, 2016
8.130
8.182
8.043
8.078
39,308
-0.01(-0.12%)
Mar 30, 2016
8.043
8.112
8.035
8.087
68,828
+0.10(+1.31%)
Mar 29, 2016
7.818
7.983
7.767
7.983
27,209
+0.12(+1.54%)
Mar 28, 2016
7.879
7.896
7.769
7.862
18,239
+0.09(+1.11%)
Mar 24, 2016
7.784
7.775
7.775
7.775
30,409
-0.06(-0.77%)
Mar 23, 2016
8.017
8.017
7.819
7.836
18,503
-0.18(-2.27%)
Mar 22, 2016
8.052
8.078
8.000
8.017
17,767
-0.04(-0.54%)
Mar 21, 2016
8.095
8.142
8.052
8.060
65,494
-0.03(-0.43%)
Mar 18, 2016
8.121
8.190
8.095
8.095
39,624
+0.04(+0.44%)
Mar 17, 2016
7.948
8.065
7.948
8.060
47,349
+0.13(+1.62%)
Mar 16, 2016
7.723
7.931
7.706
7.931
58,267
+0.14(+1.77%)
Mar 15, 2016
7.836
7.836
7.714
7.792
29,430
-0.13(-1.64%)
Mar 14, 2016
7.870
7.939
7.827
7.922
29,052
+0.05(+0.66%)
Mar 11, 2016
7.844
7.905
7.792
7.870
29,087
+0.15(+1.96%)
Mar 10, 2016
7.810
7.810
7.619
7.719
31,142
-0.00(-0.06%)
Mar 09, 2016
7.689
7.758
7.663
7.723
107,797
+0.12(+1.59%)
Mar 08, 2016
7.784
7.784
7.593
7.602
34,931
-0.21(-2.66%)
Mar 07, 2016
7.766
7.853
7.715
7.810
26,575
+0.07(+0.89%)
Mar 04, 2016
7.654
7.836
7.654
7.740
29,515
+0.08(+1.02%)
Mar 03, 2016
7.593
7.663
7.533
7.663
15,378
+0.12(+1.61%)
Mar 02, 2016
7.481
7.559
7.410
7.542
24,801
+0.08(+1.04%)
Mar 01, 2016
7.331
7.464
7.331
7.464
36,916
+0.19(+2.62%)
Feb 29, 2016
7.299
7.360
7.256
7.273
20,146
+0.01(+0.12%)
Feb 26, 2016
7.360
7.427
7.256
7.265
49,675
+0.01(+0.11%)
Feb 25, 2016
7.273
7.273
7.126
7.257
8,024
+0.02(+0.25%)
Feb 24, 2016
7.083
7.239
6.962
7.239
23,772
+0.12(+1.70%)
Feb 23, 2016
7.196
7.256
7.059
7.118
46,632
-0.08(-1.08%)
Feb 22, 2016
7.109
7.253
7.109
7.196
21,048
+0.10(+1.34%)
Feb 19, 2016
7.144
7.144
7.090
7.101
9,670
-0.07(-0.97%)
Feb 18, 2016
7.273
7.273
7.119
7.170
40,403
+0.00(+0.00%)
Feb 17, 2016
7.040
7.187
7.040
7.170
43,879
+0.21(+2.98%)
Feb 16, 2016
6.971
7.023
6.858
6.962
22,306
+0.25(+3.74%)
Feb 12, 2016
6.772
6.711
6.711
6.711
24,165
-0.01(-0.13%)
Feb 11, 2016
6.720
6.808
6.668
6.720
19,161
-0.14(-2.05%)
Feb 10, 2016
6.979
6.979
6.861
6.861
12,947
-0.09(-1.34%)
Feb 09, 2016
6.867
7.009
6.867
6.954
10,664
-0.03(-0.49%)
Feb 08, 2016
7.109
7.109
6.848
6.988
43,070
-0.25(-3.46%)
Feb 05, 2016
7.369
7.369
7.213
7.239
20,027
-0.14(-1.88%)
Feb 04, 2016
7.334
7.485
7.325
7.377
41,077
-0.02(-0.23%)
Feb 03, 2016
7.317
7.403
7.248
7.395
35,061
+0.09(+1.18%)
Feb 02, 2016
7.559
7.559
7.273
7.308
18,693
-0.26(-3.43%)
Feb 01, 2016
7.593
7.593
7.481
7.568
22,557
+0.04(+0.57%)
Jan 29, 2016
7.317
7.524
7.317
7.524
35,013
+0.28(+3.86%)
Jan 28, 2016
7.360
7.360
7.187
7.245
21,911
-0.00(-0.04%)
Jan 27, 2016
7.291
7.369
7.228
7.248
33,452
-0.03(-0.48%)
Jan 26, 2016
7.170
7.282
7.136
7.282
16,084
+0.17(+2.43%)
Jan 25, 2016
7.213
7.239
7.093
7.109
31,208
-0.13(-1.79%)
Jan 22, 2016
7.109
7.273
7.109
7.239
39,213
+0.32(+4.63%)
Jan 21, 2016
6.953
7.049
6.878
6.919
38,958
-0.07(-0.99%)
Jan 20, 2016
6.997
7.049
6.746
6.988
55,429
-0.18(-2.53%)
Jan 19, 2016
7.351
7.351
7.113
7.170
76,640
+0.00(+0.00%)
Jan 15, 2016
7.239
7.170
7.170
7.170
38,618
-0.27(-3.61%)
Jan 14, 2016
7.533
7.533
7.325
7.438
248,100
-0.02(-0.23%)
Jan 13, 2016
7.766
7.766
7.439
7.455
67,088
-0.28(-3.56%)
Jan 12, 2016
7.844
7.887
7.663
7.731
37,964
-0.06(-0.79%)
Jan 11, 2016
7.853
7.896
7.699
7.792
166,891
-0.10(-1.21%)
Jan 08, 2016
7.974
8.026
7.879
7.888
31,028
-0.08(-0.98%)
Jan 07, 2016
8.130
8.130
7.965
7.965
32,385
-0.30(-3.66%)
Jan 06, 2016
8.311
8.320
8.234
8.268
29,412
-0.13(-1.54%)
Jan 05, 2016
8.428
8.454
8.334
8.398
39,081
-0.03(-0.41%)
Jan 04, 2016
8.355
8.441
8.233
8.432
96,745
-0.08(-0.91%)
Dec 31, 2015
8.476
8.510
8.510
8.510
72,034
-0.03(-0.30%)
Dec 30, 2015
8.579
8.579
8.476
8.536
73,676
-0.01(-0.10%)
Dec 29, 2015
8.649
8.649
8.484
8.545
120,726
-0.03(-0.30%)
Dec 28, 2015
8.649
8.656
8.450
8.571
104,696
-0.05(-0.55%)
Dec 24, 2015
8.631
8.618
8.618
8.618
43,012
+0.02(+0.25%)
Dec 23, 2015
8.476
8.639
8.476
8.597
78,581
+0.16(+1.95%)
Dec 22, 2015
8.493
8.493
8.363
8.432
66,096
-0.11(-1.32%)
Dec 21, 2015
8.553
8.562
8.450
8.545
42,046
+0.06(+0.68%)
Dec 18, 2015
8.462
8.522
8.427
8.488
50,006
-0.03(-0.40%)
Dec 17, 2015
8.668
8.693
8.499
8.522
71,697
-0.09(-1.00%)
Dec 16, 2015
8.402
8.625
8.402
8.608
68,760
+0.37(+4.48%)
Dec 15, 2015
8.410
8.410
8.150
8.239
71,605
+0.19(+2.35%)
Dec 14, 2015
7.938
8.050
7.887
8.050
92,902
+0.22(+2.85%)
Dec 11, 2015
7.904
7.904
7.767
7.827
26,703
-0.18(-2.25%)
Dec 10, 2015
8.076
8.076
7.981
8.007
40,196
-0.13(-1.58%)
Dec 09, 2015
8.110
8.230
8.084
8.136
33,194
+0.00(+0.00%)
Dec 08, 2015
8.136
8.136
8.024
8.136
25,616
-0.08(-0.99%)
Dec 07, 2015
8.290
8.307
8.153
8.217
32,313
-0.15(-1.79%)
Dec 04, 2015
8.324
8.367
8.273
8.367
30,242
+0.07(+0.83%)
Dec 03, 2015
8.307
8.385
8.221
8.299
15,766
+0.04(+0.52%)
Dec 02, 2015
8.256
8.282
8.221
8.256
24,683
+0.04(+0.52%)
Dec 01, 2015
8.161
8.218
8.101
8.213
47,025
+0.13(+1.59%)
Nov 30, 2015
8.093
8.144
8.050
8.084
43,400
-0.02(-0.21%)
Nov 27, 2015
8.110
8.153
8.067
8.101
9,300
-0.01(-0.10%)
Nov 25, 2015
8.110
8.110
8.110
8.110
7,341
-0.01(-0.11%)
Nov 24, 2015
8.033
8.127
8.029
8.118
19,480
+0.03(+0.42%)
Nov 23, 2015
8.161
8.161
8.050
8.084
20,779
+0.01(+0.11%)
Nov 20, 2015
8.033
8.110
8.033
8.076
16,803
+0.00(+0.00%)
Nov 19, 2015
8.067
8.084
8.024
8.076
174,103
+0.03(+0.32%)
Nov 18, 2015
7.938
8.055
7.904
8.050
40,825
+0.07(+0.86%)
Nov 17, 2015
8.084
8.093
7.913
7.981
49,867
-0.12(-1.48%)
Nov 16, 2015
7.955
8.116
7.955
8.101
41,502
+0.14(+1.74%)
Nov 13, 2015
8.024
8.041
7.938
7.963
59,647
-0.09(-1.13%)
Nov 12, 2015
8.187
8.204
8.054
8.054
14,041
-0.12(-1.42%)
Nov 11, 2015
8.221
8.324
8.153
8.170
25,135
-0.03(-0.42%)
Nov 10, 2015
8.367
8.410
8.184
8.204
25,586
-0.18(-2.15%)
Nov 09, 2015
8.513
8.513
8.376
8.385
38,092
-0.15(-1.71%)
Nov 06, 2015
8.496
8.548
8.454
8.530
13,954
+0.03(+0.40%)
Nov 05, 2015
8.573
8.590
8.470
8.496
11,301
-0.02(-0.20%)
Nov 04, 2015
8.556
8.608
8.500
8.513
12,119
-0.06(-0.70%)
Nov 03, 2015
8.402
8.616
8.402
8.573
33,374
+0.03(+0.40%)
Nov 02, 2015
8.436
8.565
8.427
8.539
26,804
+0.13(+1.53%)
Oct 30, 2015
8.453
8.470
8.367
8.410
25,057
-0.09(-1.01%)
Oct 29, 2015
8.410
8.522
8.410
8.496
14,678
+0.02(+0.20%)
Oct 28, 2015
8.393
8.539
8.377
8.479
25,382
+0.06(+0.71%)
Oct 27, 2015
8.573
8.573
8.376
8.419
21,460
-0.19(-2.19%)
Oct 26, 2015
8.693
8.693
8.582
8.608
31,581
-0.07(-0.79%)
Oct 23, 2015
8.754
8.754
8.633
8.676
17,849
+0.00(+0.00%)
Oct 22, 2015
8.659
8.719
8.608
8.676
27,587
+0.08(+0.90%)
Oct 21, 2015
8.736
8.736
8.599
8.599
13,241
-0.09(-1.09%)
Oct 20, 2015
8.659
8.702
8.608
8.693
14,017
+0.09(+1.10%)
Oct 19, 2015
8.642
8.693
8.582
8.599
64,169
-0.15(-1.67%)
Oct 16, 2015
8.796
8.796
8.669
8.745
29,344
-0.07(-0.78%)
Oct 15, 2015
8.711
8.865
8.659
8.814
18,892
+0.18(+2.09%)
Oct 14, 2015
8.582
8.659
8.573
8.633
23,480
+0.13(+1.53%)
Oct 13, 2015
8.530
8.540
8.453
8.503
5,919
-0.08(-0.92%)
Oct 12, 2015
8.693
8.693
8.548
8.582
8,308
-0.12(-1.38%)
Oct 09, 2015
8.668
8.736
8.646
8.702
26,348
+0.05(+0.60%)
Oct 08, 2015
8.539
8.668
8.445
8.651
22,070
+0.09(+1.00%)
Oct 07, 2015
8.479
8.599
8.440
8.565
18,859
+0.16(+1.94%)
Oct 06, 2015
8.333
8.427
8.243
8.402
28,509
+0.08(+0.93%)
Oct 05, 2015
8.256
8.367
8.200
8.324
61,843
+0.18(+2.21%)
Oct 02, 2015
7.810
8.144
7.810
8.144
26,156
+0.27(+3.49%)
Oct 01, 2015
7.844
7.874
7.786
7.870
15,164
+0.09(+1.21%)
Sep 30, 2015
7.810
7.827
7.724
7.775
18,467
+0.17(+2.26%)
Sep 29, 2015
7.629
7.664
7.565
7.604
62,912
+0.05(+0.68%)
Sep 28, 2015
7.621
7.622
7.509
7.552
37,911
-0.20(-2.55%)
Sep 25, 2015
7.895
7.895
7.672
7.749
16,466
+0.01(+0.11%)
Sep 24, 2015
7.724
7.767
7.569
7.741
94,340
-0.03(-0.44%)
Sep 23, 2015
7.870
7.895
7.775
7.775
17,437
-0.12(-1.50%)
Sep 22, 2015
7.964
7.981
7.860
7.893
24,079
-0.18(-2.26%)
Sep 21, 2015
8.093
8.093
8.030
8.076
10,813
+0.02(+0.21%)
Sep 18, 2015
8.153
8.170
8.045
8.058
44,374
-0.21(-2.59%)
Sep 17, 2015
8.239
8.359
8.168
8.273
15,157
+0.03(+0.31%)
Sep 16, 2015
8.170
8.264
8.170
8.247
26,889
+0.13(+1.65%)
Sep 15, 2015
8.010
8.123
8.007
8.114
36,940
+0.06(+0.79%)
Sep 14, 2015
8.093
8.093
7.973
8.050
8,326
-0.07(-0.85%)
Sep 11, 2015
8.084
8.136
8.050
8.118
109,737
-0.02(-0.21%)
Sep 10, 2015
8.084
8.196
8.050
8.136
215,744
+0.09(+1.07%)
Sep 09, 2015
8.196
8.196
8.033
8.050
17,649
-0.03(-0.42%)
Sep 08, 2015
8.093
8.093
7.981
8.084
17,194
+0.30(+3.86%)
Sep 04, 2015
7.827
7.784
7.784
7.784
28,664
-0.16(-2.02%)
Sep 03, 2015
7.998
8.067
7.930
7.944
143,516
-0.03(-0.35%)
Sep 02, 2015
7.913
7.973
7.827
7.973
41,174
+0.13(+1.64%)
Sep 01, 2015
7.947
7.983
7.827
7.844
43,560
-0.26(-3.18%)
Aug 31, 2015
8.161
8.178
8.101
8.101
15,248
-0.21(-2.58%)
Aug 28, 2015
8.239
8.324
8.230
8.316
23,660
+0.03(+0.31%)
Aug 27, 2015
8.179
8.342
8.136
8.290
37,190
+0.33(+4.09%)
Aug 26, 2015
7.981
8.076
7.758
7.964
19,185
+0.21(+2.77%)
Aug 25, 2015
8.067
8.076
7.749
7.749
24,795
+0.03(+0.33%)
Aug 24, 2015
7.423
8.007
7.166
7.724
392,444
-0.36(-4.46%)
Aug 21, 2015
8.290
8.290
7.964
8.084
69,923
-0.23(-2.79%)
Aug 20, 2015
8.505
8.513
8.290
8.316
68,010
-0.38(-4.34%)
Aug 19, 2015
8.711
8.728
8.565
8.693
204,527
-0.09(-1.07%)
Aug 18, 2015
8.814
8.814
8.765
8.788
23,520
-0.05(-0.58%)
Aug 17, 2015
8.822
8.852
8.777
8.839
25,681
+0.02(+0.19%)
Aug 14, 2015
8.831
8.831
8.762
8.822
28,773
+0.00(+0.00%)
Aug 13, 2015
8.805
8.874
8.796
8.822
65,040
-0.02(-0.19%)
Aug 12, 2015
8.728
8.839
8.608
8.839
141,800
+0.00(+0.00%)
Aug 11, 2015
8.934
8.934
8.797
8.839
107,522
-0.17(-1.90%)
Aug 10, 2015
9.011
9.020
8.925
9.011
161,591
+0.12(+1.35%)
Aug 07, 2015
8.934
8.934
8.845
8.891
14,706
-0.09(-1.05%)
Aug 06, 2015
9.165
9.165
8.917
8.985
139,313
-0.15(-1.60%)
Aug 05, 2015
9.020
9.165
8.994
9.131
118,111
+0.21(+2.41%)
Aug 04, 2015
8.994
9.037
8.917
8.917
57,136
-0.08(-0.86%)
Aug 03, 2015
9.011
9.123
8.925
8.994
32,376
-0.02(-0.19%)
Jul 31, 2015
9.037
9.131
8.994
9.011
42,140
-0.03(-0.28%)
Jul 30, 2015
9.105
9.105
8.942
9.037
74,226
-0.21(-2.23%)
Jul 29, 2015
9.045
9.260
9.011
9.243
131,950
+0.20(+2.18%)
Jul 28, 2015
9.071
9.071
8.934
9.045
25,061
+0.11(+1.25%)
Jul 27, 2015
8.985
8.985
8.779
8.934
52,742
-0.16(-1.79%)
Jul 24, 2015
9.174
9.174
9.047
9.097
12,050
-0.06(-0.71%)
Jul 23, 2015
9.243
9.277
9.131
9.162
130,629
-0.05(-0.51%)
Jul 22, 2015
9.371
9.371
9.208
9.208
25,741
-0.15(-1.56%)
Jul 21, 2015
9.440
9.440
9.338
9.354
58,359
+0.03(+0.28%)
Jul 20, 2015
9.414
9.432
9.319
9.329
48,755
+0.02(+0.18%)
Jul 17, 2015
9.560
9.560
9.294
9.311
26,852
-0.12(-1.27%)
Jul 16, 2015
9.380
9.466
9.380
9.432
50,221
+0.20(+2.14%)
Jul 15, 2015
9.466
9.474
9.234
9.234
124,202
-0.27(-2.79%)
Jul 14, 2015
9.432
9.526
9.432
9.499
11,647
+0.02(+0.17%)
Jul 13, 2015
9.535
9.535
9.405
9.483
112,298
+0.11(+1.19%)
Jul 10, 2015
9.371
9.371
9.279
9.371
83,454
+0.28(+3.12%)
Jul 09, 2015
9.028
9.165
9.011
9.088
70,428
+0.45(+5.16%)
Jul 08, 2015
8.865
8.885
8.642
8.642
120,121
-0.38(-4.19%)
Jul 07, 2015
9.011
9.054
8.831
9.020
114,602
-0.11(-1.18%)
Jul 06, 2015
9.251
9.251
9.054
9.127
348,106
-0.39(-4.10%)
Jul 02, 2015
9.543
9.517
9.517
9.517
23,188
-0.01(-0.09%)
Jul 01, 2015
9.680
9.680
9.491
9.526
29,803
-0.02(-0.18%)
Jun 30, 2015
9.603
9.603
9.474
9.543
58,260
+0.11(+1.18%)
Jun 29, 2015
9.612
9.629
9.406
9.432
153,940
-0.30(-3.07%)
Jun 26, 2015
9.878
9.878
9.723
9.730
57,668
-0.11(-1.07%)
Jun 25, 2015
9.964
9.964
9.826
9.835
68,446
-0.10(-1.04%)
Jun 24, 2015
10.07
10.08
9.938
9.938
61,201
-0.11(-1.06%)
Jun 23, 2015
9.968
10.05
9.960
10.04
23,945
+0.08(+0.76%)
Jun 22, 2015
9.858
10.00
9.858
9.968
45,925
+0.12(+1.20%)
Jun 19, 2015
9.917
9.934
9.824
9.850
23,223
-0.13(-1.27%)
Jun 18, 2015
9.917
10.02
9.887
9.977
53,534
+0.10(+1.03%)
Jun 17, 2015
9.824
9.917
9.782
9.875
44,011
+0.04(+0.43%)
Jun 16, 2015
9.824
9.833
9.804
9.833
35,577
+0.05(+0.52%)
Jun 15, 2015
9.756
9.807
9.663
9.782
40,013
-0.12(-1.20%)
Jun 12, 2015
9.934
9.934
9.811
9.900
30,317
-0.03(-0.34%)
Jun 11, 2015
9.909
9.985
9.909
9.934
27,325
+0.01(+0.09%)
Jun 10, 2015
9.892
9.926
9.833
9.926
72,728
+0.15(+1.56%)
Jun 09, 2015
9.875
9.900
9.739
9.773
737,544
-0.13(-1.28%)
Jun 08, 2015
10.06
10.06
9.859
9.900
127,601
-0.07(-0.68%)
Jun 05, 2015
9.934
9.985
9.881
9.968
40,484
-0.06(-0.59%)
Jun 04, 2015
10.11
10.16
9.993
10.03
29,330
-0.14(-1.42%)
Jun 03, 2015
10.15
10.21
10.09
10.17
86,236
+0.03(+0.25%)
Jun 02, 2015
10.15
10.16
10.01
10.15
77,940
+0.03(+0.25%)
Jun 01, 2015
10.27
10.27
10.08
10.12
85,167
-0.17(-1.65%)
May 29, 2015
10.30
10.45
10.21
10.29
54,409
+0.10(+1.00%)
May 28, 2015
10.34
10.43
10.16
10.19
67,190
-0.26(-2.51%)
May 27, 2015
10.48
10.48
10.30
10.45
81,567
+0.06(+0.57%)
May 26, 2015
10.55
10.55
10.33
10.39
78,517
-0.08(-0.73%)
May 22, 2015
10.48
10.47
10.47
10.47
56,440
+0.07(+0.65%)
May 21, 2015
10.38
10.57
10.37
10.40
70,758
-0.08(-0.76%)
May 20, 2015
10.61
10.63
10.42
10.48
117,068
-0.28(-2.57%)
May 19, 2015
10.93
10.93
10.76
10.76
76,772
-0.14(-1.24%)
May 18, 2015
11.05
11.05
10.83
10.89
90,498
-0.01(-0.08%)
May 15, 2015
10.91
10.93
10.85
10.90
68,846
+0.05(+0.47%)
May 14, 2015
10.89
10.89
10.89
10.85
132,149
+0.04(+0.39%)
May 13, 2015
10.81
10.86
10.73
10.81
208,286
+0.13(+1.19%)
May 12, 2015
10.83
10.83
10.68
10.68
593,503
-0.03(-0.24%)
May 11, 2015
10.88
10.88
10.70
10.70
101,263
-0.13(-1.17%)
May 08, 2015
10.77
10.83
10.68
10.83
27,135
+0.19(+1.83%)
May 07, 2015
10.54
10.64
10.37
10.64
79,214
+0.09(+0.88%)
May 06, 2015
10.60
10.70
10.54
10.54
206,308
-0.08(-0.79%)
May 05, 2015
10.73
10.73
10.60
10.63
193,096
-0.09(-0.83%)
May 04, 2015
10.73
10.74
10.65
10.72
37,953
+0.05(+0.44%)
May 01, 2015
10.78
10.78
10.59
10.67
59,990
+0.09(+0.88%)
Apr 30, 2015
10.78
10.78
10.56
10.58
80,459
-0.11(-1.03%)
Apr 29, 2015
10.81
10.81
10.69
10.69
152,296
-0.34(-3.07%)
Apr 28, 2015
10.81
11.03
10.74
11.03
167,855
+0.21(+1.96%)
Apr 27, 2015
10.90
10.91
10.80
10.81
48,823
-0.02(-0.16%)
Apr 24, 2015
10.89
10.89
10.77
10.83
37,347
-0.07(-0.62%)
Apr 23, 2015
10.81
10.92
10.80
10.90
49,735
+0.12(+1.10%)
Apr 22, 2015
10.77
10.80
10.71
10.78
65,913
+0.15(+1.43%)
Apr 21, 2015
10.70
10.71
10.63
10.63
81,955
+0.07(+0.64%)
Apr 20, 2015
10.67
10.68
10.54
10.56
107,306
-0.12(-1.11%)
Apr 17, 2015
10.69
10.69
10.59
10.68
125,690
-0.18(-1.64%)
Apr 16, 2015
10.87
10.90
10.75
10.86
93,822
+0.06(+0.55%)
Apr 15, 2015
10.66
10.82
10.66
10.80
53,082
+0.13(+1.19%)
Apr 14, 2015
10.76
10.76
10.63
10.67
55,122
-0.04(-0.40%)
Apr 13, 2015
10.74
10.76
10.70
10.71
152,252
+0.04(+0.40%)
Apr 10, 2015
10.67
10.69
10.61
10.67
36,476
-0.05(-0.47%)
Apr 09, 2015
10.70
10.72
10.59
10.72
78,420
+0.24(+2.26%)
Apr 08, 2015
10.45
10.57
10.45
10.48
43,787
+0.13(+1.23%)
Apr 07, 2015
10.41
10.44
10.35
10.36
67,947
+0.03(+0.33%)
Apr 06, 2015
10.32
10.44
10.32
10.32
48,430
+0.07(+0.66%)
Apr 02, 2015
10.17
10.26
10.26
10.26
277,598
+0.07(+0.66%)
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.