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
Agenus Inc
(NQ:
AGEN
)
13.62
+1.27 (+10.28%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2015
6.860
7.017
6.398
6.487
2,257,291
-0.43(-6.24%)
Apr 29, 2015
6.801
7.105
6.595
6.919
2,641,855
+0.12(+1.73%)
Apr 28, 2015
7.821
7.851
6.722
6.801
8,836,884
-0.30(-4.28%)
Apr 27, 2015
7.213
7.831
6.889
7.105
5,484,186
+0.12(+1.69%)
Apr 24, 2015
6.379
7.311
6.330
6.987
4,938,959
+0.74(+11.77%)
Apr 23, 2015
5.937
6.281
5.496
6.251
2,282,826
+0.28(+4.77%)
Apr 22, 2015
5.790
6.021
5.711
5.967
1,528,943
+0.21(+3.58%)
Apr 21, 2015
5.682
5.839
5.604
5.761
929,030
+0.13(+2.26%)
Apr 20, 2015
5.486
5.790
5.378
5.633
1,838,057
+0.17(+3.05%)
Apr 17, 2015
5.476
5.525
5.353
5.466
682,690
-0.05(-0.89%)
Apr 16, 2015
5.466
5.545
5.417
5.515
502,266
+0.06(+1.08%)
Apr 15, 2015
5.437
5.564
5.309
5.456
892,613
+0.02(+0.36%)
Apr 14, 2015
5.417
5.574
5.339
5.437
731,638
+0.00(+0.00%)
Apr 13, 2015
5.299
5.545
5.299
5.437
882,103
+0.12(+2.21%)
Apr 10, 2015
5.172
5.348
5.103
5.319
612,725
+0.12(+2.26%)
Apr 09, 2015
5.358
5.427
5.083
5.201
697,846
-0.13(-2.39%)
Apr 08, 2015
5.191
5.348
5.103
5.329
855,085
+0.19(+3.63%)
Apr 07, 2015
5.162
5.250
5.074
5.142
943,670
-0.03(-0.57%)
Apr 06, 2015
5.172
5.250
5.123
5.172
579,611
-0.01(-0.19%)
Apr 02, 2015
5.201
5.182
5.182
5.182
1,003,103
+0.00(+0.00%)
Apr 01, 2015
5.034
5.191
4.809
5.182
1,384,052
+0.15(+2.92%)
Mar 31, 2015
5.015
5.113
4.907
5.034
713,004
-0.03(-0.58%)
Mar 30, 2015
4.809
5.103
4.730
5.064
1,221,092
+0.26(+5.52%)
Mar 27, 2015
4.622
4.809
4.612
4.799
888,097
+0.21(+4.49%)
Mar 26, 2015
4.828
4.828
4.495
4.593
1,261,700
-0.22(-4.49%)
Mar 25, 2015
5.172
5.240
4.809
4.809
1,498,337
-0.34(-6.67%)
Mar 24, 2015
5.025
5.182
4.975
5.152
704,479
+0.09(+1.74%)
Mar 23, 2015
5.250
5.280
5.054
5.064
816,189
-0.24(-4.44%)
Mar 20, 2015
5.496
5.662
5.162
5.299
1,683,804
-0.15(-2.70%)
Mar 19, 2015
5.172
5.486
5.083
5.447
1,105,024
+0.26(+4.92%)
Mar 18, 2015
5.309
5.388
5.056
5.191
726,243
-0.12(-2.22%)
Mar 17, 2015
5.339
5.388
5.250
5.309
422,513
+0.05(+0.93%)
Mar 16, 2015
5.339
5.427
5.221
5.260
451,061
-0.06(-1.11%)
Mar 13, 2015
5.456
5.545
5.152
5.319
791,032
-0.13(-2.34%)
Mar 12, 2015
5.348
5.545
5.299
5.447
1,128,475
+0.15(+2.78%)
Mar 11, 2015
5.182
5.348
5.025
5.299
984,110
+0.18(+3.45%)
Mar 10, 2015
4.956
5.182
4.897
5.123
681,841
+0.12(+2.35%)
Mar 09, 2015
5.074
5.074
4.867
5.005
740,162
-0.01(-0.20%)
Mar 06, 2015
5.182
5.182
4.995
5.015
563,695
-0.17(-3.22%)
Mar 05, 2015
4.995
5.280
4.975
5.182
833,313
+0.19(+3.73%)
Mar 04, 2015
4.750
5.034
4.760
4.995
751,925
+0.24(+4.95%)
Mar 03, 2015
4.760
4.838
4.671
4.760
679,727
-0.03(-0.61%)
Mar 02, 2015
4.779
4.877
4.720
4.789
1,049,225
-0.02(-0.41%)
Feb 27, 2015
4.985
5.054
4.789
4.809
1,267,674
-0.14(-2.78%)
Feb 26, 2015
5.123
5.123
4.809
4.946
1,920,815
-0.45(-8.36%)
Feb 25, 2015
5.299
5.496
5.221
5.397
944,858
+0.10(+1.85%)
Feb 24, 2015
5.496
5.535
5.211
5.299
1,248,419
-0.17(-3.05%)
Feb 23, 2015
5.172
5.496
5.103
5.466
1,807,247
+0.36(+7.12%)
Feb 20, 2015
5.064
5.182
5.044
5.103
831,377
+0.05(+0.97%)
Feb 19, 2015
5.025
5.250
5.025
5.054
1,194,976
+0.02(+0.39%)
Feb 18, 2015
5.093
5.152
4.995
5.034
722,732
-0.03(-0.58%)
Feb 17, 2015
4.907
5.152
4.877
5.064
1,227,115
+0.13(+2.58%)
Feb 13, 2015
4.975
4.936
4.936
4.936
790,438
-0.01(-0.20%)
Feb 12, 2015
4.887
4.975
4.794
4.946
620,738
+0.11(+2.23%)
Feb 11, 2015
5.015
5.064
4.779
4.838
1,257,626
-0.20(-3.90%)
Feb 10, 2015
4.799
5.083
4.760
5.034
1,285,096
+0.27(+5.77%)
Feb 09, 2015
4.583
4.907
4.563
4.760
1,052,219
+0.17(+3.63%)
Feb 06, 2015
4.691
4.848
4.563
4.593
1,002,048
-0.09(-1.89%)
Feb 05, 2015
4.514
4.701
4.507
4.681
904,634
+0.18(+3.92%)
Feb 04, 2015
4.485
4.622
4.416
4.504
974,559
-0.04(-0.86%)
Feb 03, 2015
4.740
4.828
4.475
4.544
1,592,737
-0.20(-4.14%)
Feb 02, 2015
4.946
5.005
4.691
4.740
1,595,867
-0.20(-3.98%)
Jan 30, 2015
5.093
5.152
4.926
4.936
868,391
-0.19(-3.64%)
Jan 29, 2015
4.995
5.250
4.956
5.123
1,229,358
+0.16(+3.16%)
Jan 28, 2015
5.152
5.251
4.926
4.966
1,098,131
-0.20(-3.80%)
Jan 27, 2015
5.103
5.290
5.034
5.162
1,166,400
+0.01(+0.19%)
Jan 26, 2015
4.818
5.201
4.818
5.152
1,614,243
+0.28(+5.85%)
Jan 23, 2015
5.005
5.054
4.818
4.868
2,285,264
-0.28(-5.52%)
Jan 22, 2015
5.290
5.345
4.858
5.152
2,071,565
-0.12(-2.23%)
Jan 21, 2015
5.554
5.643
5.221
5.270
1,850,416
-0.32(-5.79%)
Jan 20, 2015
5.515
5.780
5.201
5.594
2,689,541
+0.08(+1.42%)
Jan 16, 2015
5.201
5.584
5.201
5.515
1,911,738
+0.29(+5.64%)
Jan 15, 2015
5.466
5.584
5.201
5.221
2,082,305
-0.26(-4.83%)
Jan 14, 2015
5.309
5.702
5.201
5.486
4,053,496
-0.11(-1.93%)
Jan 13, 2015
5.898
5.976
5.397
5.594
9,228,810
-0.46(-7.62%)
Jan 12, 2015
5.986
6.369
5.790
6.055
28,135,194
+0.86(+16.64%)
Jan 09, 2015
5.025
5.692
4.789
5.191
29,631,308
+1.16(+28.71%)
Jan 08, 2015
3.955
4.073
3.935
4.033
635,654
+0.10(+2.49%)
Jan 07, 2015
3.876
3.974
3.837
3.935
648,888
+0.10(+2.56%)
Jan 06, 2015
4.122
4.259
3.729
3.837
979,128
-0.26(-6.23%)
Jan 05, 2015
3.916
4.171
3.876
4.092
675,242
+0.19(+4.77%)
Jan 02, 2015
3.896
3.945
3.808
3.906
397,992
+0.01(+0.25%)
Dec 31, 2014
3.974
3.896
3.896
3.896
461,505
-0.04(-1.00%)
Dec 30, 2014
3.896
4.024
3.886
3.935
404,600
+0.01(+0.25%)
Dec 29, 2014
4.073
4.200
3.891
3.925
768,636
-0.13(-3.15%)
Dec 26, 2014
3.827
4.073
3.778
4.053
768,868
+0.27(+7.27%)
Dec 24, 2014
3.817
3.778
3.778
3.778
271,563
+0.00(+0.00%)
Dec 23, 2014
3.906
3.925
3.710
3.778
607,594
-0.10(-2.53%)
Dec 22, 2014
3.955
4.004
3.788
3.876
866,798
-0.04(-1.00%)
Dec 19, 2014
3.925
4.181
3.847
3.916
2,921,066
+0.06(+1.66%)
Dec 18, 2014
3.680
3.886
3.523
3.852
2,909,219
+0.56(+17.16%)
Dec 17, 2014
3.199
3.307
3.170
3.288
581,196
+0.09(+2.76%)
Dec 16, 2014
3.180
3.268
3.160
3.199
513,253
-0.01(-0.31%)
Dec 15, 2014
3.209
3.337
3.184
3.209
841,524
+0.05(+1.55%)
Dec 12, 2014
3.023
3.184
2.993
3.160
1,111,734
+0.07(+2.22%)
Dec 11, 2014
2.983
3.091
2.944
3.091
490,287
+0.12(+3.96%)
Dec 10, 2014
3.209
3.209
2.964
2.974
558,540
-0.24(-7.34%)
Dec 09, 2014
3.180
3.234
3.111
3.209
636,809
+0.01(+0.31%)
Dec 08, 2014
3.062
3.425
3.052
3.199
1,553,387
+0.15(+4.82%)
Dec 05, 2014
2.934
3.072
2.934
3.052
598,013
+0.12(+4.01%)
Dec 04, 2014
2.974
3.003
2.924
2.934
393,027
-0.04(-1.32%)
Dec 03, 2014
2.924
3.013
2.915
2.974
499,864
+0.03(+1.00%)
Dec 02, 2014
2.924
2.954
2.915
2.944
290,809
+0.04(+1.35%)
Dec 01, 2014
2.915
2.964
2.895
2.905
309,456
+0.00(+0.00%)
Nov 28, 2014
2.944
2.983
2.905
2.905
249,650
-0.04(-1.33%)
Nov 26, 2014
2.895
2.944
2.944
2.944
310,489
+0.04(+1.35%)
Nov 25, 2014
2.885
2.945
2.856
2.905
270,432
+0.01(+0.34%)
Nov 24, 2014
2.875
2.910
2.846
2.895
248,209
+0.02(+0.68%)
Nov 21, 2014
2.964
2.964
2.866
2.875
222,488
-0.04(-1.35%)
Nov 20, 2014
2.856
2.924
2.826
2.915
200,265
+0.04(+1.37%)
Nov 19, 2014
2.905
2.915
2.826
2.875
293,781
-0.03(-1.01%)
Nov 18, 2014
2.944
2.944
2.885
2.905
219,731
-0.01(-0.34%)
Nov 17, 2014
2.924
2.944
2.875
2.915
347,153
-0.01(-0.34%)
Nov 14, 2014
2.934
2.944
2.875
2.924
380,806
+0.00(+0.00%)
Nov 13, 2014
2.934
3.023
2.905
2.924
311,647
-0.03(-1.00%)
Nov 12, 2014
2.993
3.042
2.934
2.954
325,528
-0.06(-1.95%)
Nov 11, 2014
2.964
3.096
2.885
3.013
476,023
+0.03(+0.99%)
Nov 10, 2014
2.993
2.993
2.905
2.983
306,727
+0.02(+0.66%)
Nov 07, 2014
3.013
3.013
2.885
2.964
273,973
-0.03(-0.98%)
Nov 06, 2014
2.954
2.993
2.924
2.993
210,363
+0.05(+1.67%)
Nov 05, 2014
2.944
3.003
2.905
2.944
268,703
+0.00(+0.00%)
Nov 04, 2014
2.944
2.983
2.846
2.944
207,322
+0.00(+0.00%)
Nov 03, 2014
2.944
2.993
2.895
2.944
338,517
+0.02(+0.67%)
Oct 31, 2014
3.121
3.121
2.836
2.924
622,265
-0.11(-3.56%)
Oct 30, 2014
2.954
3.111
2.944
3.032
240,070
+0.07(+2.32%)
Oct 29, 2014
3.101
3.170
2.944
2.964
204,100
-0.16(-5.03%)
Oct 28, 2014
3.003
3.188
2.964
3.121
566,651
+0.14(+4.61%)
Oct 27, 2014
2.944
2.944
2.944
2.983
126,470
+0.04(+1.33%)
Oct 24, 2014
3.032
3.042
2.924
2.944
196,691
-0.08(-2.60%)
Oct 23, 2014
2.964
3.042
2.934
3.023
250,653
+0.08(+2.67%)
Oct 22, 2014
2.964
3.003
2.895
2.944
321,254
+0.00(+0.00%)
Oct 21, 2014
2.924
2.974
2.836
2.944
173,055
+0.02(+0.67%)
Oct 20, 2014
2.856
2.983
2.856
2.924
168,375
+0.08(+2.76%)
Oct 17, 2014
3.023
3.032
2.826
2.846
378,094
-0.14(-4.61%)
Oct 16, 2014
2.846
3.023
2.846
2.983
538,469
+0.09(+3.05%)
Oct 15, 2014
2.630
2.895
2.610
2.895
613,675
+0.23(+8.46%)
Oct 14, 2014
2.709
2.748
2.630
2.669
372,266
+0.02(+0.74%)
Oct 13, 2014
2.532
2.763
2.512
2.650
695,489
+0.09(+3.45%)
Oct 10, 2014
2.591
2.689
2.552
2.561
220,812
-0.06(-2.25%)
Oct 09, 2014
2.758
2.767
2.620
2.620
265,716
-0.14(-4.98%)
Oct 08, 2014
2.748
2.777
2.653
2.758
454,671
+0.02(+0.72%)
Oct 07, 2014
2.748
2.836
2.728
2.738
379,110
-0.06(-2.11%)
Oct 06, 2014
2.885
2.905
2.797
2.797
243,000
-0.09(-3.06%)
Oct 03, 2014
2.983
2.983
2.875
2.885
293,035
-0.04(-1.34%)
Oct 02, 2014
2.934
3.042
2.870
2.924
494,877
+0.01(+0.34%)
Oct 01, 2014
3.062
3.111
2.905
2.915
473,600
-0.14(-4.50%)
Sep 30, 2014
3.072
3.160
3.042
3.052
637,964
-0.02(-0.64%)
Sep 29, 2014
2.856
3.101
2.856
3.072
581,344
+0.18(+6.10%)
Sep 26, 2014
2.846
2.895
2.836
2.895
175,671
+0.05(+1.72%)
Sep 25, 2014
2.758
2.866
2.699
2.846
430,398
+0.09(+3.20%)
Sep 24, 2014
2.758
2.807
2.699
2.758
390,242
-0.01(-0.35%)
Sep 23, 2014
2.846
2.856
2.748
2.767
290,910
-0.06(-2.08%)
Sep 22, 2014
2.875
2.885
2.807
2.826
252,809
-0.04(-1.37%)
Sep 19, 2014
2.895
2.964
2.826
2.866
615,543
-0.06(-2.01%)
Sep 18, 2014
2.954
2.954
2.885
2.924
218,626
-0.01(-0.33%)
Sep 17, 2014
2.964
3.003
2.905
2.934
157,060
-0.04(-1.32%)
Sep 16, 2014
2.905
2.983
2.846
2.974
329,176
+0.07(+2.36%)
Sep 15, 2014
3.062
3.062
2.885
2.905
301,554
-0.16(-5.13%)
Sep 12, 2014
3.131
3.145
3.042
3.062
169,276
-0.06(-1.89%)
Sep 11, 2014
3.032
3.131
2.974
3.121
279,566
+0.06(+1.92%)
Sep 10, 2014
2.915
3.085
2.866
3.062
405,874
+0.16(+5.41%)
Sep 09, 2014
2.944
2.964
2.866
2.905
333,944
-0.06(-1.99%)
Sep 08, 2014
2.934
2.993
2.875
2.964
337,463
+0.01(+0.33%)
Sep 05, 2014
2.983
2.993
2.905
2.954
482,485
-0.04(-1.31%)
Sep 04, 2014
3.032
3.032
2.974
2.993
384,295
-0.05(-1.61%)
Sep 03, 2014
3.121
3.150
3.032
3.042
307,759
-0.08(-2.52%)
Sep 02, 2014
3.081
3.126
3.067
3.121
276,564
+0.04(+1.27%)
Aug 29, 2014
3.101
3.081
3.081
3.081
274,722
-0.01(-0.32%)
Aug 28, 2014
3.121
3.140
3.042
3.091
326,104
-0.02(-0.63%)
Aug 27, 2014
3.091
3.140
3.081
3.111
219,963
+0.01(+0.32%)
Aug 26, 2014
3.052
3.111
3.013
3.101
368,272
+0.06(+1.94%)
Aug 25, 2014
3.062
3.170
3.032
3.042
439,992
+0.03(+0.98%)
Aug 22, 2014
3.042
3.072
2.993
3.013
501,167
-0.05(-1.60%)
Aug 21, 2014
3.111
3.140
3.023
3.062
477,705
-0.07(-2.19%)
Aug 20, 2014
3.209
3.209
3.096
3.131
605,775
-0.10(-3.04%)
Aug 19, 2014
3.268
3.288
3.180
3.229
247,564
-0.05(-1.50%)
Aug 18, 2014
3.258
3.278
3.209
3.278
275,494
+0.06(+1.83%)
Aug 15, 2014
3.268
3.268
3.140
3.219
263,341
-0.02(-0.61%)
Aug 14, 2014
3.238
3.288
3.189
3.238
268,973
+0.01(+0.30%)
Aug 13, 2014
3.258
3.258
3.209
3.229
275,694
-0.03(-0.90%)
Aug 12, 2014
3.376
3.376
3.229
3.258
216,550
-0.12(-3.49%)
Aug 11, 2014
3.366
3.442
3.317
3.376
277,339
+0.03(+0.88%)
Aug 08, 2014
3.327
3.337
3.258
3.346
270,082
+0.03(+0.89%)
Aug 07, 2014
3.415
3.474
3.307
3.317
458,753
-0.11(-3.15%)
Aug 06, 2014
3.317
3.454
3.308
3.425
431,061
+0.10(+2.95%)
Aug 05, 2014
3.238
3.357
3.215
3.327
542,126
+0.04(+1.19%)
Aug 04, 2014
3.238
3.297
3.160
3.288
336,745
+0.07(+2.13%)
Aug 01, 2014
3.238
3.317
3.170
3.219
367,789
-0.02(-0.61%)
Jul 31, 2014
3.219
3.326
3.150
3.238
953,931
-0.10(-2.94%)
Jul 30, 2014
3.238
3.366
3.170
3.337
699,672
+0.12(+3.66%)
Jul 29, 2014
3.189
3.268
3.150
3.219
413,168
+0.05(+1.55%)
Jul 28, 2014
3.170
3.229
3.111
3.170
578,426
-0.01(-0.31%)
Jul 25, 2014
3.268
3.288
3.062
3.180
953,801
-0.15(-4.42%)
Jul 24, 2014
3.160
3.337
3.111
3.327
1,962,736
+0.33(+11.15%)
Jul 23, 2014
3.003
3.101
2.934
2.993
809,649
+0.00(+0.00%)
Jul 22, 2014
2.915
3.027
2.895
2.993
412,919
+0.09(+3.04%)
Jul 21, 2014
2.905
2.944
2.866
2.905
479,607
-0.04(-1.33%)
Jul 18, 2014
2.885
2.974
2.875
2.944
618,437
+0.06(+2.04%)
Jul 17, 2014
2.983
3.052
2.856
2.885
1,433,146
-0.14(-4.55%)
Jul 16, 2014
3.052
3.052
2.944
3.023
610,638
-0.04(-1.28%)
Jul 15, 2014
3.189
3.209
3.032
3.062
745,915
-0.14(-4.29%)
Jul 14, 2014
3.238
3.288
3.150
3.199
571,799
+0.01(+0.31%)
Jul 11, 2014
3.209
3.278
3.160
3.189
390,778
-0.02(-0.61%)
Jul 10, 2014
3.189
3.297
3.091
3.209
878,368
-0.07(-2.10%)
Jul 09, 2014
3.327
3.415
3.258
3.278
681,364
-0.06(-1.76%)
Jul 08, 2014
3.543
3.641
3.258
3.337
1,386,639
-0.22(-6.08%)
Jul 07, 2014
3.886
3.896
3.523
3.553
1,862,688
-0.32(-8.35%)
Jul 03, 2014
3.788
3.876
3.876
3.876
1,997,851
+0.15(+3.95%)
Jul 02, 2014
3.572
3.729
3.503
3.729
2,214,651
+0.25(+7.04%)
Jul 01, 2014
3.867
3.974
3.454
3.484
9,389,780
+0.32(+10.25%)
Jun 30, 2014
3.307
3.386
3.062
3.160
1,224,649
-0.18(-5.29%)
Jun 27, 2014
3.523
3.602
3.140
3.337
8,584,433
-0.17(-4.76%)
Jun 26, 2014
3.788
3.876
3.386
3.503
3,370,339
+0.14(+4.08%)
Jun 25, 2014
3.297
3.415
3.278
3.366
452,023
+0.04(+1.18%)
Jun 24, 2014
3.386
3.425
3.278
3.327
329,416
-0.04(-1.17%)
Jun 23, 2014
3.494
3.553
3.307
3.366
324,158
-0.12(-3.38%)
Jun 20, 2014
3.297
3.494
3.209
3.484
591,926
+0.18(+5.34%)
Jun 19, 2014
3.533
3.533
3.263
3.307
506,327
-0.21(-5.87%)
Jun 18, 2014
3.533
3.533
3.356
3.513
336,648
-0.03(-0.83%)
Jun 17, 2014
3.513
3.582
3.337
3.543
501,359
+0.01(+0.28%)
Jun 16, 2014
3.464
3.729
3.445
3.533
761,960
+0.09(+2.56%)
Jun 13, 2014
3.327
3.513
3.268
3.445
625,863
+0.15(+4.46%)
Jun 12, 2014
3.219
3.317
3.189
3.297
423,918
+0.07(+2.13%)
Jun 11, 2014
3.199
3.278
3.150
3.229
244,232
+0.02(+0.61%)
Jun 10, 2014
3.238
3.278
3.189
3.209
272,474
+0.08(+2.51%)
Jun 06, 2014
3.111
3.160
2.974
3.131
274,094
+0.04(+1.27%)
Jun 05, 2014
3.013
3.170
3.003
3.091
464,904
+0.02(+0.64%)
Jun 04, 2014
3.003
3.259
3.003
3.072
856,812
-0.01(-0.32%)
Jun 03, 2014
2.924
3.091
2.905
3.081
670,095
+0.11(+3.63%)
Jun 02, 2014
2.993
3.062
2.836
2.974
471,436
+0.01(+0.33%)
May 30, 2014
2.836
3.039
2.826
2.964
694,105
+0.12(+4.14%)
May 29, 2014
2.836
2.905
2.777
2.846
416,518
+0.04(+1.40%)
May 28, 2014
2.748
2.846
2.620
2.807
420,981
+0.15(+5.53%)
May 27, 2014
2.601
2.699
2.561
2.659
243,452
+0.07(+2.65%)
May 23, 2014
2.571
2.591
2.591
2.591
167,116
+0.02(+0.80%)
May 22, 2014
2.581
2.581
2.473
2.570
242,084
+0.05(+1.91%)
May 21, 2014
2.571
2.625
2.502
2.522
253,889
-0.06(-2.28%)
May 20, 2014
2.610
2.645
2.561
2.581
318,151
-0.07(-2.59%)
May 19, 2014
2.571
2.650
2.571
2.650
239,076
+0.03(+1.12%)
May 16, 2014
2.552
2.620
2.502
2.620
267,376
+0.04(+1.52%)
May 15, 2014
2.601
2.630
2.502
2.581
256,103
-0.03(-1.13%)
May 14, 2014
2.640
2.797
2.561
2.610
451,304
-0.01(-0.37%)
May 13, 2014
2.581
2.650
2.552
2.620
119,251
+0.02(+0.75%)
May 12, 2014
2.473
2.610
2.463
2.601
612,961
+0.08(+3.11%)
May 09, 2014
2.434
2.552
2.434
2.522
307,783
+0.08(+3.21%)
May 08, 2014
2.699
2.699
2.434
2.444
532,103
-0.22(-8.12%)
May 07, 2014
2.640
2.679
2.552
2.659
341,521
-0.01(-0.37%)
May 06, 2014
2.718
2.787
2.571
2.669
315,142
-0.07(-2.51%)
May 05, 2014
2.659
2.748
2.552
2.738
410,441
+0.05(+1.82%)
May 02, 2014
2.728
2.885
2.610
2.689
680,314
-0.05(-1.79%)
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.