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
Iridium Comm Inc
(NQ:
IRDM
)
30.58
-0.58 (-1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 29, 2016
7.823
7.961
7.607
7.952
1,340,466
+0.17(+2.15%)
Apr 28, 2016
8.080
8.188
7.686
7.784
1,074,815
-0.21(-2.59%)
Apr 27, 2016
7.952
8.119
7.838
7.991
857,169
+0.08(+1.00%)
Apr 26, 2016
7.843
7.922
7.686
7.912
520,252
+0.07(+0.88%)
Apr 25, 2016
8.050
8.050
7.774
7.843
917,740
-0.20(-2.45%)
Apr 22, 2016
7.695
8.050
7.686
8.040
1,011,097
+0.34(+4.48%)
Apr 21, 2016
7.548
7.735
7.488
7.695
802,606
+0.12(+1.56%)
Apr 20, 2016
7.587
7.715
7.518
7.577
379,495
+0.02(+0.26%)
Apr 19, 2016
7.488
7.646
7.439
7.557
861,597
+0.07(+0.92%)
Apr 18, 2016
7.390
7.557
7.360
7.488
573,650
+0.06(+0.80%)
Apr 15, 2016
7.508
7.508
7.282
7.429
576,099
+0.03(+0.40%)
Apr 14, 2016
7.400
7.410
7.045
7.400
1,730,243
-0.05(-0.66%)
Apr 13, 2016
7.508
7.577
7.242
7.449
1,252,936
-0.03(-0.40%)
Apr 12, 2016
7.351
7.557
7.331
7.479
427,274
+0.10(+1.34%)
Apr 11, 2016
7.390
7.538
7.370
7.380
1,336,755
+0.02(+0.27%)
Apr 08, 2016
7.370
7.424
7.277
7.360
695,917
+0.07(+0.95%)
Apr 07, 2016
7.508
7.528
7.193
7.291
1,151,842
-0.27(-3.52%)
Apr 06, 2016
7.498
7.607
7.390
7.557
516,427
+0.03(+0.39%)
Apr 05, 2016
7.745
7.794
7.498
7.528
539,533
-0.28(-3.54%)
Apr 04, 2016
7.814
7.947
7.617
7.804
629,235
-0.03(-0.38%)
Apr 01, 2016
7.646
7.863
7.548
7.833
573,590
+0.08(+1.02%)
Mar 31, 2016
7.488
7.853
7.454
7.754
1,318,313
+0.23(+3.01%)
Mar 30, 2016
7.390
7.735
7.282
7.528
1,325,100
+0.18(+2.41%)
Mar 29, 2016
7.104
7.385
6.917
7.351
767,036
+0.25(+3.47%)
Mar 28, 2016
7.104
7.222
6.986
7.104
446,282
+0.04(+0.56%)
Mar 24, 2016
7.006
7.065
7.065
7.065
611,474
+0.03(+0.42%)
Mar 23, 2016
7.400
7.449
6.996
7.035
745,549
-0.42(-5.68%)
Mar 22, 2016
7.479
7.553
7.405
7.459
357,988
-0.06(-0.79%)
Mar 21, 2016
7.419
7.572
7.272
7.518
594,346
+0.05(+0.66%)
Mar 18, 2016
7.400
7.469
7.163
7.469
1,723,248
+0.13(+1.74%)
Mar 17, 2016
7.055
7.400
6.996
7.341
513,922
+0.31(+4.34%)
Mar 16, 2016
7.025
7.153
6.976
7.035
587,151
+0.01(+0.14%)
Mar 15, 2016
7.282
7.282
6.966
7.025
479,833
-0.34(-4.55%)
Mar 14, 2016
7.114
7.449
7.075
7.360
812,563
+0.17(+2.33%)
Mar 11, 2016
7.065
7.257
6.858
7.193
713,420
+0.22(+3.11%)
Mar 10, 2016
7.242
7.277
6.873
6.976
467,449
-0.24(-3.28%)
Mar 09, 2016
7.104
7.252
7.055
7.213
670,549
+0.15(+2.09%)
Mar 08, 2016
7.193
7.291
6.966
7.065
602,475
-0.19(-2.58%)
Mar 07, 2016
7.213
7.360
7.173
7.252
941,331
+0.01(+0.14%)
Mar 04, 2016
7.094
7.410
7.094
7.242
722,185
+0.17(+2.37%)
Mar 03, 2016
7.055
7.380
6.943
7.075
992,692
+0.04(+0.56%)
Mar 02, 2016
6.503
7.050
6.454
7.035
1,178,970
+0.13(+1.85%)
Mar 01, 2016
6.917
6.966
6.680
6.907
687,403
+0.08(+1.15%)
Feb 29, 2016
7.213
7.282
6.769
6.828
2,019,494
-0.37(-5.20%)
Feb 26, 2016
6.700
7.203
6.424
7.203
2,340,417
+0.34(+4.88%)
Feb 25, 2016
6.848
7.035
6.306
6.868
1,298,751
-0.51(-6.94%)
Feb 24, 2016
7.124
7.676
7.035
7.380
659,008
+0.20(+2.74%)
Feb 23, 2016
7.479
7.518
7.163
7.183
595,045
-0.31(-4.08%)
Feb 22, 2016
7.498
7.676
7.429
7.488
450,815
+0.05(+0.66%)
Feb 19, 2016
7.341
7.679
7.232
7.439
1,232,877
+0.04(+0.53%)
Feb 18, 2016
7.193
7.429
7.035
7.400
614,801
+0.21(+2.88%)
Feb 17, 2016
7.686
7.686
7.124
7.193
689,169
+0.07(+0.97%)
Feb 16, 2016
6.966
7.178
6.838
7.124
585,680
+0.23(+3.29%)
Feb 12, 2016
6.592
6.897
6.897
6.897
660,798
+0.40(+6.22%)
Feb 11, 2016
6.227
6.523
6.050
6.493
549,830
+0.20(+3.13%)
Feb 10, 2016
6.424
6.592
6.267
6.296
419,945
-0.07(-1.08%)
Feb 09, 2016
6.533
6.651
6.168
6.365
621,486
-0.30(-4.44%)
Feb 08, 2016
6.572
6.597
6.306
6.661
529,170
+0.00(+0.00%)
Feb 05, 2016
6.858
6.927
6.582
6.661
714,687
-0.25(-3.57%)
Feb 04, 2016
6.730
6.947
6.493
6.907
464,344
+0.19(+2.79%)
Feb 03, 2016
6.680
6.858
6.385
6.720
643,666
+0.15(+2.25%)
Feb 02, 2016
6.878
7.016
6.552
6.572
1,069,999
-0.37(-5.39%)
Feb 01, 2016
6.809
6.981
6.740
6.947
981,679
+0.09(+1.29%)
Jan 29, 2016
6.700
6.996
6.700
6.858
1,287,026
+0.16(+2.35%)
Jan 28, 2016
6.789
6.838
6.641
6.700
406,251
-0.01(-0.15%)
Jan 27, 2016
6.730
6.878
6.631
6.710
494,590
-0.09(-1.30%)
Jan 26, 2016
6.612
6.897
6.582
6.799
632,099
+0.23(+3.45%)
Jan 25, 2016
6.621
6.762
6.523
6.572
470,968
-0.05(-0.74%)
Jan 22, 2016
6.483
6.690
6.385
6.621
885,152
+0.33(+5.16%)
Jan 21, 2016
6.671
6.828
6.267
6.296
1,492,625
-0.39(-5.89%)
Jan 20, 2016
6.680
6.754
6.217
6.690
745,546
-0.13(-1.88%)
Jan 19, 2016
6.799
7.055
6.543
6.818
979,335
+0.00(+0.00%)
Jan 15, 2016
6.868
6.818
6.818
6.818
814,758
-0.22(-3.08%)
Jan 14, 2016
6.878
7.144
6.809
7.035
865,789
+0.16(+2.29%)
Jan 13, 2016
7.055
7.094
6.797
6.878
759,829
-0.08(-1.13%)
Jan 12, 2016
7.380
7.380
6.769
6.956
1,120,594
-0.30(-4.08%)
Jan 11, 2016
7.449
7.548
7.213
7.252
708,981
-0.13(-1.74%)
Jan 08, 2016
7.400
8.001
7.380
7.380
1,150,710
+0.10(+1.35%)
Jan 07, 2016
7.932
8.109
7.242
7.282
1,043,189
-0.89(-10.86%)
Jan 06, 2016
8.198
8.395
8.001
8.168
889,360
-0.14(-1.66%)
Jan 05, 2016
8.158
8.405
8.158
8.306
492,065
+0.14(+1.69%)
Jan 04, 2016
8.158
8.375
8.040
8.168
953,643
-0.12(-1.43%)
Dec 31, 2015
8.326
8.287
8.287
8.287
585,188
-0.08(-0.94%)
Dec 30, 2015
8.769
8.769
8.316
8.365
539,718
-0.40(-4.61%)
Dec 29, 2015
8.444
8.779
8.168
8.769
1,016,205
+0.36(+4.34%)
Dec 28, 2015
8.444
8.493
8.223
8.405
492,322
-0.06(-0.70%)
Dec 24, 2015
8.750
8.464
8.464
8.464
434,984
-0.31(-3.48%)
Dec 23, 2015
8.592
8.858
8.434
8.769
754,236
+0.36(+4.34%)
Dec 22, 2015
7.912
8.420
7.794
8.405
832,703
+0.58(+7.43%)
Dec 21, 2015
7.883
7.971
7.715
7.823
645,514
+0.01(+0.13%)
Dec 18, 2015
7.676
7.892
7.572
7.814
2,614,444
+0.11(+1.41%)
Dec 17, 2015
7.892
8.071
7.587
7.705
660,344
-0.11(-1.39%)
Dec 16, 2015
7.587
7.814
7.449
7.814
419,739
+0.26(+3.39%)
Dec 15, 2015
7.419
7.636
7.419
7.557
442,043
+0.22(+2.95%)
Dec 14, 2015
7.508
7.656
7.296
7.341
705,948
-0.17(-2.23%)
Dec 11, 2015
7.715
7.823
7.484
7.508
415,348
-0.38(-4.87%)
Dec 10, 2015
7.745
8.080
7.677
7.892
422,611
+0.08(+1.01%)
Dec 09, 2015
7.725
8.109
7.725
7.814
406,496
+0.10(+1.28%)
Dec 08, 2015
7.498
7.863
7.479
7.715
492,658
+0.15(+1.95%)
Dec 07, 2015
7.764
7.798
7.508
7.567
444,700
-0.27(-3.40%)
Dec 04, 2015
8.011
8.247
7.823
7.833
441,179
-0.16(-1.97%)
Dec 03, 2015
8.257
8.385
7.991
7.991
511,018
-0.20(-2.41%)
Dec 02, 2015
7.952
8.208
7.942
8.188
694,892
+0.13(+1.59%)
Dec 01, 2015
8.060
8.119
7.764
8.060
719,509
+0.01(+0.12%)
Nov 30, 2015
7.705
8.129
7.656
8.050
1,602,053
+0.39(+5.15%)
Nov 27, 2015
7.912
7.912
7.577
7.656
244,125
-0.19(-2.39%)
Nov 25, 2015
7.715
7.843
7.843
7.843
354,503
+0.10(+1.34%)
Nov 24, 2015
7.636
7.819
7.587
7.740
509,164
+0.11(+1.49%)
Nov 23, 2015
7.656
7.843
7.587
7.626
499,879
-0.01(-0.13%)
Nov 20, 2015
7.705
7.823
7.617
7.636
406,114
-0.01(-0.13%)
Nov 19, 2015
7.686
7.745
7.587
7.646
310,643
-0.07(-0.89%)
Nov 18, 2015
7.498
7.774
7.429
7.715
907,565
+0.27(+3.57%)
Nov 17, 2015
7.439
7.686
7.331
7.449
491,255
-0.02(-0.26%)
Nov 16, 2015
7.360
7.469
7.272
7.469
601,347
+0.13(+1.74%)
Nov 13, 2015
7.419
7.488
7.183
7.341
636,119
-0.14(-1.84%)
Nov 12, 2015
7.695
7.735
7.429
7.479
576,540
-0.25(-3.19%)
Nov 11, 2015
7.863
7.873
7.607
7.725
332,498
-0.09(-1.13%)
Nov 10, 2015
7.764
7.883
7.676
7.814
453,025
+0.05(+0.63%)
Nov 09, 2015
8.011
8.040
7.745
7.764
764,696
-0.23(-2.84%)
Nov 06, 2015
8.040
8.139
7.870
7.991
801,090
-0.04(-0.49%)
Nov 05, 2015
8.178
8.287
8.011
8.030
889,313
-0.16(-1.93%)
Nov 04, 2015
8.395
8.498
8.139
8.188
621,207
-0.18(-2.12%)
Nov 03, 2015
8.119
8.508
8.050
8.365
2,171,033
+0.24(+2.91%)
Nov 02, 2015
8.129
8.193
7.883
8.129
1,152,175
+0.04(+0.49%)
Oct 30, 2015
7.833
8.129
7.686
8.089
1,881,123
+0.24(+3.01%)
Oct 29, 2015
7.321
8.011
7.084
7.853
4,089,255
+1.43(+22.24%)
Oct 28, 2015
6.464
6.700
6.336
6.424
1,036,602
+0.03(+0.46%)
Oct 27, 2015
6.976
6.976
6.385
6.395
1,064,176
-0.63(-8.98%)
Oct 26, 2015
7.084
7.153
6.927
7.025
484,522
-0.07(-0.97%)
Oct 23, 2015
6.927
7.104
6.897
7.094
532,032
+0.23(+3.30%)
Oct 22, 2015
6.759
6.927
6.759
6.868
466,384
+0.13(+1.90%)
Oct 21, 2015
6.996
7.038
6.730
6.740
407,200
-0.24(-3.39%)
Oct 20, 2015
6.740
7.011
6.671
6.976
555,486
+0.28(+4.12%)
Oct 19, 2015
6.769
6.818
6.631
6.700
336,969
-0.05(-0.73%)
Oct 16, 2015
6.956
6.985
6.582
6.749
419,342
-0.20(-2.84%)
Oct 15, 2015
6.690
6.986
6.612
6.947
621,856
+0.28(+4.14%)
Oct 14, 2015
6.730
6.883
6.631
6.671
499,657
-0.03(-0.44%)
Oct 13, 2015
6.799
6.868
6.651
6.700
446,582
-0.10(-1.45%)
Oct 12, 2015
6.759
6.887
6.671
6.799
443,612
+0.07(+1.02%)
Oct 09, 2015
6.671
6.873
6.621
6.730
779,736
+0.11(+1.64%)
Oct 08, 2015
6.700
6.789
6.523
6.621
658,269
-0.06(-0.88%)
Oct 07, 2015
6.454
6.685
6.414
6.680
1,117,221
+0.21(+3.20%)
Oct 06, 2015
6.227
6.493
6.217
6.474
801,713
+0.27(+4.29%)
Oct 05, 2015
6.060
6.257
6.030
6.208
660,581
+0.18(+2.94%)
Oct 02, 2015
5.774
6.030
5.764
6.030
630,521
+0.22(+3.73%)
Oct 01, 2015
6.050
6.119
5.794
5.813
680,524
-0.25(-4.07%)
Sep 30, 2015
6.030
6.079
5.892
6.060
897,593
+0.11(+1.82%)
Sep 29, 2015
6.060
6.089
5.912
5.951
2,160,252
-0.10(-1.63%)
Sep 28, 2015
6.267
6.277
5.981
6.050
958,017
-0.27(-4.21%)
Sep 25, 2015
6.395
6.434
6.178
6.316
1,219,321
+0.01(+0.16%)
Sep 24, 2015
6.651
6.680
6.079
6.306
1,651,959
-0.34(-5.19%)
Sep 23, 2015
6.680
6.759
6.631
6.651
867,121
-0.03(-0.44%)
Sep 22, 2015
6.651
6.749
6.602
6.680
1,390,716
+0.02(+0.30%)
Sep 21, 2015
6.799
6.868
6.641
6.661
1,460,371
-0.10(-1.46%)
Sep 18, 2015
6.818
6.878
6.740
6.759
1,361,884
-0.17(-2.42%)
Sep 17, 2015
6.996
7.114
6.907
6.927
725,934
-0.09(-1.26%)
Sep 16, 2015
6.769
7.222
6.749
7.016
953,028
+0.22(+3.19%)
Sep 15, 2015
6.769
6.917
6.740
6.799
518,967
+0.02(+0.29%)
Sep 14, 2015
6.700
6.818
6.651
6.779
908,994
+0.10(+1.55%)
Sep 11, 2015
6.651
6.720
6.631
6.676
432,959
+0.02(+0.37%)
Sep 10, 2015
6.651
6.769
6.641
6.651
399,183
-0.01(-0.15%)
Sep 09, 2015
6.799
6.848
6.651
6.661
637,774
-0.09(-1.31%)
Sep 08, 2015
6.848
6.947
6.715
6.749
561,911
-0.03(-0.44%)
Sep 04, 2015
6.897
6.779
6.779
6.779
460,458
-0.22(-3.10%)
Sep 03, 2015
6.887
7.084
6.878
6.996
1,320,579
+0.17(+2.45%)
Sep 02, 2015
6.897
7.045
6.680
6.828
2,373,026
-0.05(-0.72%)
Sep 01, 2015
7.134
7.232
6.878
6.878
1,172,197
-0.46(-6.31%)
Aug 31, 2015
7.025
7.429
6.956
7.341
1,129,462
+0.27(+3.76%)
Aug 28, 2015
6.947
7.181
6.927
7.075
584,001
+0.07(+0.98%)
Aug 27, 2015
6.858
7.016
6.730
7.006
948,386
+0.20(+2.89%)
Aug 26, 2015
6.789
6.858
6.651
6.809
956,013
+0.16(+2.37%)
Aug 25, 2015
6.868
6.887
6.607
6.651
1,272,985
+0.02(+0.30%)
Aug 24, 2015
6.336
6.818
6.227
6.631
1,467,990
+0.04(+0.60%)
Aug 21, 2015
6.444
6.661
6.424
6.592
818,514
+0.01(+0.15%)
Aug 20, 2015
6.680
6.710
6.572
6.582
778,799
-0.15(-2.20%)
Aug 19, 2015
6.671
6.789
6.597
6.730
544,491
-0.02(-0.29%)
Aug 18, 2015
6.878
6.887
6.730
6.749
319,868
-0.13(-1.86%)
Aug 17, 2015
6.789
6.996
6.759
6.878
438,497
+0.04(+0.58%)
Aug 14, 2015
6.651
6.868
6.631
6.838
588,884
+0.18(+2.66%)
Aug 13, 2015
6.809
6.887
6.651
6.661
951,267
-0.14(-2.03%)
Aug 12, 2015
6.671
6.818
6.636
6.799
799,069
+0.02(+0.29%)
Aug 11, 2015
6.779
6.887
6.651
6.779
619,936
-0.07(-1.01%)
Aug 10, 2015
6.680
6.947
6.680
6.848
762,256
+0.20(+2.96%)
Aug 07, 2015
6.818
6.838
6.631
6.651
1,134,753
-0.04(-0.59%)
Aug 06, 2015
6.582
6.764
6.493
6.690
1,352,753
+0.09(+1.34%)
Aug 05, 2015
6.917
7.035
6.523
6.602
1,875,009
-0.25(-3.60%)
Aug 04, 2015
6.976
7.134
6.700
6.848
1,301,303
-0.16(-2.25%)
Aug 03, 2015
7.341
7.439
6.902
7.006
1,595,930
-0.31(-4.18%)
Jul 31, 2015
7.567
7.666
7.282
7.311
1,349,173
-0.32(-4.13%)
Jul 30, 2015
7.666
7.784
7.557
7.626
2,465,444
+0.02(+0.26%)
Jul 29, 2015
7.272
7.695
7.262
7.607
2,475,434
+0.34(+4.75%)
Jul 28, 2015
7.301
7.449
7.134
7.262
2,075,554
+0.02(+0.27%)
Jul 27, 2015
7.360
7.590
7.173
7.242
1,819,399
-0.14(-1.87%)
Jul 24, 2015
7.528
7.715
7.301
7.380
3,108,542
-0.19(-2.47%)
Jul 23, 2015
8.001
8.070
7.538
7.567
1,396,711
-0.43(-5.42%)
Jul 22, 2015
8.040
8.080
7.942
8.001
446,024
-0.05(-0.61%)
Jul 21, 2015
7.942
8.198
7.902
8.050
854,414
+0.08(+0.99%)
Jul 20, 2015
8.099
8.099
7.814
7.971
1,522,284
-0.14(-1.70%)
Jul 17, 2015
8.296
8.316
8.085
8.109
494,815
-0.17(-2.02%)
Jul 16, 2015
8.434
8.434
8.168
8.277
592,442
-0.08(-0.94%)
Jul 15, 2015
8.385
8.553
8.287
8.356
1,073,704
-0.06(-0.70%)
Jul 14, 2015
8.356
8.484
8.356
8.415
408,912
+0.05(+0.59%)
Jul 13, 2015
8.277
8.415
8.237
8.365
454,189
+0.16(+1.92%)
Jul 10, 2015
8.296
8.306
8.139
8.208
546,125
+0.04(+0.54%)
Jul 09, 2015
8.257
8.257
8.109
8.163
664,653
+0.09(+1.16%)
Jul 08, 2015
8.070
8.198
7.991
8.070
1,171,258
-0.11(-1.33%)
Jul 07, 2015
8.257
8.326
7.952
8.178
1,247,143
-0.13(-1.54%)
Jul 06, 2015
8.523
8.562
8.208
8.306
1,054,899
-0.31(-3.55%)
Jul 02, 2015
8.769
8.612
8.612
8.612
732,754
-0.27(-3.00%)
Jul 01, 2015
9.075
9.213
8.784
8.878
768,459
-0.08(-0.88%)
Jun 30, 2015
9.213
9.239
8.868
8.957
1,185,925
-0.19(-2.05%)
Jun 29, 2015
9.548
9.607
9.124
9.144
770,574
-0.42(-4.43%)
Jun 26, 2015
9.735
9.745
9.489
9.567
978,437
-0.14(-1.42%)
Jun 25, 2015
9.676
9.735
9.602
9.705
464,988
+0.08(+0.82%)
Jun 24, 2015
9.735
9.745
9.459
9.627
688,099
-0.12(-1.21%)
Jun 23, 2015
9.814
9.843
9.725
9.745
768,453
-0.05(-0.50%)
Jun 22, 2015
9.893
9.922
9.765
9.794
441,898
+0.00(+0.00%)
Jun 19, 2015
9.853
9.912
9.760
9.794
1,171,278
-0.03(-0.30%)
Jun 18, 2015
9.765
9.883
9.765
9.824
537,933
+0.10(+1.01%)
Jun 17, 2015
9.883
9.883
9.686
9.725
608,688
-0.10(-1.00%)
Jun 16, 2015
9.932
10.00
9.794
9.824
687,483
-0.15(-1.48%)
Jun 15, 2015
9.942
10.08
9.765
9.971
860,377
-0.04(-0.39%)
Jun 12, 2015
10.08
10.18
9.971
10.01
506,589
-0.14(-1.36%)
Jun 11, 2015
10.06
10.21
10.05
10.15
397,660
+0.07(+0.68%)
Jun 10, 2015
9.952
10.17
9.932
10.08
825,602
+0.20(+1.99%)
Jun 09, 2015
9.962
10.00
9.863
9.883
399,556
-0.09(-0.89%)
Jun 08, 2015
9.981
10.04
9.902
9.971
483,741
-0.04(-0.39%)
Jun 05, 2015
10.19
10.19
9.863
10.01
837,167
-0.18(-1.74%)
Jun 04, 2015
10.38
10.48
10.16
10.19
389,834
-0.23(-2.18%)
Jun 03, 2015
10.30
10.49
10.18
10.41
1,634,829
+0.07(+0.67%)
Jun 02, 2015
10.11
10.40
10.01
10.35
698,504
+0.22(+2.14%)
Jun 01, 2015
10.25
10.25
9.992
10.13
655,100
-0.07(-0.68%)
May 29, 2015
10.21
10.25
10.12
10.20
1,270,252
-0.04(-0.38%)
May 28, 2015
10.29
10.32
10.15
10.24
570,588
-0.09(-0.86%)
May 27, 2015
10.20
10.34
10.10
10.33
791,159
+0.16(+1.55%)
May 26, 2015
10.17
10.32
10.07
10.17
798,284
-0.09(-0.86%)
May 22, 2015
10.26
10.26
10.26
10.26
459,544
-0.06(-0.57%)
May 21, 2015
10.11
10.44
10.10
10.32
691,410
+0.18(+1.75%)
May 20, 2015
10.13
10.19
9.991
10.14
347,400
+0.00(+0.00%)
May 19, 2015
10.16
10.21
10.01
10.14
386,988
-0.07(-0.67%)
May 18, 2015
10.04
10.30
10.02
10.21
471,580
+0.12(+1.17%)
May 15, 2015
10.13
10.15
9.942
10.09
277,324
-0.05(-0.49%)
May 14, 2015
10.03
10.25
9.912
10.14
521,174
+0.14(+1.38%)
May 13, 2015
10.12
10.16
9.902
10.00
616,192
-0.11(-1.07%)
May 12, 2015
10.10
10.17
9.883
10.11
784,377
-0.06(-0.58%)
May 11, 2015
9.843
10.17
9.774
10.17
1,173,558
+0.36(+3.72%)
May 08, 2015
9.745
9.833
9.587
9.804
965,770
+0.12(+1.22%)
May 07, 2015
9.755
9.765
9.538
9.686
780,863
-0.11(-1.11%)
May 06, 2015
9.932
9.962
9.646
9.794
563,288
-0.10(-1.00%)
May 05, 2015
10.03
10.08
9.755
9.893
809,459
-0.20(-1.95%)
May 04, 2015
10.09
10.14
9.922
10.09
734,771
+0.00(+0.00%)
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.