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
Apollo Endosurgery Inc
(NQ:
APEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 3, 2023
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, 2018
5.870
5.870
5.608
5.750
53,299
-0.15(-2.54%)
Apr 27, 2018
5.840
5.910
5.815
5.900
9,269
+0.10(+1.72%)
Apr 26, 2018
5.820
5.850
5.750
5.800
9,668
+0.04(+0.69%)
Apr 25, 2018
5.750
5.880
5.750
5.760
12,301
-0.03(-0.52%)
Apr 24, 2018
5.760
5.840
5.740
5.790
16,072
-0.04(-0.76%)
Apr 23, 2018
5.810
5.862
5.810
5.835
3,166
-0.02(-0.26%)
Apr 20, 2018
5.920
5.920
5.770
5.850
4,217
-0.06(-1.02%)
Apr 19, 2018
5.940
5.940
5.780
5.910
5,403
+0.01(+0.17%)
Apr 18, 2018
5.810
5.900
5.810
5.900
4,266
+0.08(+1.37%)
Apr 17, 2018
5.850
5.850
5.761
5.820
7,885
-0.05(-0.85%)
Apr 16, 2018
5.960
5.980
5.630
5.870
12,560
-0.03(-0.51%)
Apr 13, 2018
5.920
6.050
5.870
5.900
19,006
+0.05(+0.85%)
Apr 12, 2018
5.970
6.050
5.830
5.850
7,047
-0.09(-1.52%)
Apr 11, 2018
5.950
6.020
5.800
5.940
7,738
+0.03(+0.51%)
Apr 10, 2018
5.880
5.959
5.760
5.910
2,059
+0.16(+2.78%)
Apr 09, 2018
5.960
5.975
5.710
5.750
10,513
-0.25(-4.17%)
Apr 06, 2018
6.010
6.081
5.860
6.000
12,505
-0.01(-0.17%)
Apr 05, 2018
6.050
6.120
5.934
6.010
21,062
+0.01(+0.17%)
Apr 04, 2018
6.030
6.300
6.000
6.000
19,955
+0.00(+0.00%)
Apr 03, 2018
6.020
6.350
5.920
6.000
46,704
-0.02(-0.33%)
Apr 02, 2018
6.300
6.380
5.900
6.020
83,933
-0.25(-3.91%)
Mar 29, 2018
6.265
6.265
6.265
0
-0.04(-0.71%)
Mar 28, 2018
6.332
6.390
6.123
6.310
19,347
-0.14(-2.17%)
Mar 27, 2018
6.700
6.700
6.450
6.450
10,478
-0.31(-4.59%)
Mar 26, 2018
6.500
6.800
6.470
6.760
62,868
+0.13(+1.96%)
Mar 23, 2018
6.470
6.640
6.380
6.630
15,230
+0.29(+4.57%)
Mar 22, 2018
6.470
6.590
6.340
6.340
10,224
-0.21(-3.21%)
Mar 21, 2018
6.300
6.670
6.300
6.550
40,455
+0.32(+5.14%)
Mar 20, 2018
6.320
6.328
6.040
6.230
28,773
-0.11(-1.74%)
Mar 19, 2018
6.150
6.350
6.090
6.340
9,269
+0.20(+3.26%)
Mar 16, 2018
5.740
6.150
5.740
6.140
39,773
-0.02(-0.32%)
Mar 15, 2018
6.090
6.160
6.020
6.160
24,403
+0.06(+0.98%)
Mar 14, 2018
6.200
6.210
5.840
6.100
35,083
-0.16(-2.48%)
Mar 13, 2018
6.310
6.350
6.160
6.255
9,492
-0.13(-2.11%)
Mar 12, 2018
6.200
6.800
6.200
6.390
4,994
+0.19(+3.06%)
Mar 09, 2018
6.280
6.459
6.150
6.200
13,169
-0.10(-1.59%)
Mar 08, 2018
6.320
6.630
6.071
6.300
6,264
-0.03(-0.47%)
Mar 07, 2018
6.930
6.930
6.270
6.330
15,967
-0.27(-4.09%)
Mar 06, 2018
6.690
6.890
6.430
6.600
8,553
-0.01(-0.15%)
Mar 05, 2018
6.320
6.996
6.320
6.610
15,821
+0.17(+2.64%)
Mar 02, 2018
6.120
6.450
5.500
6.440
47,042
-0.35(-5.15%)
Mar 01, 2018
6.640
6.840
6.450
6.790
22,011
+0.21(+3.19%)
Feb 28, 2018
6.930
6.950
6.481
6.580
16,412
-0.26(-3.86%)
Feb 27, 2018
6.970
7.000
6.785
6.844
25,018
-0.10(-1.38%)
Feb 26, 2018
6.590
7.000
6.590
6.940
34,663
+0.36(+5.39%)
Feb 23, 2018
6.610
6.706
6.413
6.585
17,580
+0.07(+1.00%)
Feb 22, 2018
6.610
6.750
6.495
6.520
24,141
+0.00(+0.00%)
Feb 21, 2018
6.392
6.680
6.392
6.520
9,971
+0.06(+0.93%)
Feb 20, 2018
6.400
6.500
6.399
6.460
23,104
+0.06(+0.94%)
Feb 16, 2018
6.400
6.400
6.400
0
-0.03(-0.47%)
Feb 15, 2018
6.570
6.619
6.140
6.430
38,730
-0.04(-0.62%)
Feb 14, 2018
6.400
6.625
6.120
6.470
57,114
-0.11(-1.67%)
Feb 13, 2018
6.760
6.867
6.500
6.580
19,303
-0.09(-1.35%)
Feb 12, 2018
6.460
7.081
6.320
6.670
171,471
+0.36(+5.71%)
Feb 09, 2018
6.300
6.359
6.155
6.310
41,836
+0.06(+0.96%)
Feb 08, 2018
6.290
5.992
6.250
48,582
+0.19(+3.14%)
Feb 07, 2018
6.000
6.150
5.910
6.060
49,439
+0.15(+2.54%)
Feb 06, 2018
5.490
6.000
5.450
5.910
37,786
+0.31(+5.54%)
Feb 05, 2018
5.680
5.979
5.420
5.600
42,215
-0.10(-1.75%)
Feb 02, 2018
6.210
6.210
5.337
5.700
66,221
-0.60(-9.52%)
Feb 01, 2018
6.180
6.300
6.110
6.300
28,275
+0.03(+0.48%)
Jan 31, 2018
6.210
6.300
6.070
6.270
51,033
+0.13(+2.12%)
Jan 30, 2018
6.050
6.270
6.001
6.140
20,864
+0.07(+1.15%)
Jan 29, 2018
6.040
6.130
6.040
6.070
18,033
+0.02(+0.33%)
Jan 26, 2018
6.140
6.210
6.000
6.050
50,553
-0.15(-2.42%)
Jan 25, 2018
6.250
6.382
6.020
6.200
15,230
-0.02(-0.32%)
Jan 24, 2018
6.380
6.499
6.020
6.220
37,982
-0.07(-1.11%)
Jan 23, 2018
6.010
6.480
6.000
6.290
41,771
+0.21(+3.45%)
Jan 22, 2018
6.140
6.140
6.001
6.080
9,483
-0.02(-0.33%)
Jan 19, 2018
6.020
6.170
6.020
6.100
32,135
+0.02(+0.33%)
Jan 18, 2018
6.130
6.200
5.990
6.080
23,118
+0.02(+0.33%)
Jan 17, 2018
6.290
6.290
5.850
6.060
132,002
-0.25(-3.96%)
Jan 16, 2018
6.400
6.520
6.200
6.310
48,268
+0.00(+0.00%)
Jan 12, 2018
6.310
6.310
6.310
0
-0.14(-2.17%)
Jan 11, 2018
6.300
6.620
6.264
6.450
98,095
+0.19(+3.04%)
Jan 10, 2018
6.070
6.270
6.060
6.260
59,300
+0.17(+2.79%)
Jan 09, 2018
6.210
6.300
6.051
6.090
82,789
-0.05(-0.81%)
Jan 08, 2018
6.000
6.210
5.912
6.140
57,196
+0.14(+2.33%)
Jan 05, 2018
6.190
6.200
5.860
6.000
63,608
-0.13(-2.12%)
Jan 04, 2018
5.990
6.210
5.850
6.130
163,693
+0.31(+5.33%)
Jan 03, 2018
5.900
5.980
5.710
5.820
66,758
-0.07(-1.19%)
Jan 02, 2018
5.600
5.900
5.600
5.890
85,711
+0.29(+5.18%)
Dec 29, 2017
5.600
5.600
5.600
0
+0.00(+0.00%)
Dec 28, 2017
5.450
5.600
5.361
5.600
77,879
+0.13(+2.38%)
Dec 27, 2017
5.250
5.530
5.116
5.470
101,122
+0.20(+3.80%)
Dec 26, 2017
5.200
5.380
5.000
5.270
74,430
+0.17(+3.33%)
Dec 22, 2017
5.050
5.133
4.976
5.100
72,325
+0.08(+1.59%)
Dec 21, 2017
4.640
5.200
4.640
5.020
365,303
+0.42(+9.13%)
Dec 20, 2017
4.270
4.600
4.210
4.600
87,518
+0.35(+8.24%)
Dec 19, 2017
4.200
4.320
4.178
4.250
59,310
+0.05(+1.19%)
Dec 18, 2017
4.130
4.370
4.130
4.200
46,595
+0.07(+1.69%)
Dec 15, 2017
4.140
4.280
4.100
4.130
44,601
+0.02(+0.49%)
Dec 14, 2017
4.300
4.470
4.064
4.110
58,325
-0.16(-3.75%)
Dec 13, 2017
4.000
4.360
3.990
4.270
81,519
+0.29(+7.29%)
Dec 12, 2017
4.250
4.250
3.950
3.980
122,782
-0.23(-5.46%)
Dec 11, 2017
4.450
4.470
4.102
4.210
91,139
-0.29(-6.44%)
Dec 08, 2017
4.390
4.660
4.280
4.500
51,729
+0.13(+2.97%)
Dec 07, 2017
4.010
4.370
3.930
4.370
122,179
+0.37(+9.25%)
Dec 06, 2017
4.050
4.100
3.920
4.000
182,809
-0.07(-1.72%)
Dec 05, 2017
4.300
4.349
3.981
4.070
170,028
-0.30(-6.86%)
Dec 04, 2017
4.530
4.730
4.350
4.370
180,400
-0.14(-3.10%)
Dec 01, 2017
4.640
4.870
4.490
4.510
225,940
-0.15(-3.22%)
Nov 30, 2017
4.670
4.950
4.500
4.660
295,338
-0.04(-0.85%)
Nov 29, 2017
5.230
5.500
4.630
4.700
974,805
-0.70(-12.96%)
Nov 28, 2017
5.580
6.590
5.170
5.400
9,288,355
+1.33(+32.68%)
Nov 27, 2017
4.100
4.120
3.970
4.070
303,067
-0.01(-0.25%)
Nov 24, 2017
4.050
4.080
4.050
4.080
4,578
+0.00(+0.00%)
Nov 22, 2017
4.159
4.170
4.080
4.080
17,067
+0.00(+0.00%)
Nov 21, 2017
4.050
4.120
4.050
4.080
20,141
+0.00(+0.00%)
Nov 20, 2017
4.080
4.160
4.070
4.080
29,951
+0.03(+0.74%)
Nov 17, 2017
4.090
4.180
4.050
4.050
6,425
-0.04(-0.98%)
Nov 16, 2017
4.180
4.189
4.081
4.090
3,521
-0.04(-0.97%)
Nov 15, 2017
4.130
4.180
4.058
4.130
9,467
-0.04(-0.96%)
Nov 14, 2017
4.130
4.190
4.069
4.170
10,226
+0.04(+0.97%)
Nov 13, 2017
4.300
4.300
4.110
4.130
18,419
-0.13(-3.05%)
Nov 10, 2017
4.160
4.300
4.041
4.260
40,685
+0.29(+7.30%)
Nov 09, 2017
4.040
4.220
3.750
3.970
105,548
-0.07(-1.73%)
Nov 08, 2017
4.290
4.290
3.839
4.040
86,781
-0.17(-4.04%)
Nov 07, 2017
4.330
4.350
4.090
4.210
63,490
-0.12(-2.77%)
Nov 06, 2017
4.310
4.340
4.250
4.330
5,073
+0.08(+1.88%)
Nov 03, 2017
4.110
4.320
4.000
4.250
47,029
+0.14(+3.41%)
Nov 02, 2017
4.390
4.400
4.030
4.110
45,686
-0.23(-5.30%)
Nov 01, 2017
4.100
4.400
4.100
4.340
53,872
+0.22(+5.34%)
Oct 31, 2017
4.010
4.120
3.830
4.120
366,578
+0.03(+0.73%)
Oct 30, 2017
4.190
4.400
3.900
4.090
172,632
-0.04(-0.97%)
Oct 27, 2017
4.100
4.406
4.060
4.130
82,365
-0.15(-3.47%)
Oct 26, 2017
4.560
4.560
4.230
4.279
27,508
-0.27(-5.96%)
Oct 25, 2017
4.330
4.550
4.301
4.550
26,374
+0.11(+2.48%)
Oct 24, 2017
4.550
4.572
4.350
4.440
13,486
-0.13(-2.84%)
Oct 23, 2017
4.449
4.630
4.330
4.570
25,366
+0.13(+2.93%)
Oct 20, 2017
4.490
4.730
4.120
4.440
27,725
-0.01(-0.22%)
Oct 19, 2017
4.300
4.480
4.210
4.450
28,157
+0.17(+3.91%)
Oct 18, 2017
4.620
4.623
4.060
4.283
74,845
-0.37(-7.90%)
Oct 17, 2017
4.813
4.813
4.621
4.650
12,381
-0.29(-5.87%)
Oct 16, 2017
5.280
5.280
4.880
4.940
34,984
-0.28(-5.36%)
Oct 13, 2017
5.300
5.310
5.200
5.220
46,021
-0.12(-2.25%)
Oct 12, 2017
5.340
5.450
5.280
5.340
9,253
+0.01(+0.19%)
Oct 11, 2017
5.330
5.548
5.260
5.330
6,242
+0.06(+1.14%)
Oct 10, 2017
5.200
5.380
5.160
5.270
26,557
+0.06(+1.15%)
Oct 09, 2017
5.410
5.414
5.160
5.210
53,492
-0.26(-4.75%)
Oct 06, 2017
5.700
5.700
5.371
5.470
20,134
-0.22(-3.87%)
Oct 05, 2017
5.580
5.740
5.360
5.690
28,230
+0.21(+3.90%)
Oct 04, 2017
5.100
5.500
5.010
5.476
46,575
+0.34(+6.54%)
Oct 03, 2017
5.120
5.184
5.010
5.140
68,661
+0.13(+2.59%)
Oct 02, 2017
4.820
5.092
4.700
5.010
137,929
+0.33(+7.05%)
Sep 29, 2017
4.670
4.766
4.560
4.680
75,267
+0.11(+2.41%)
Sep 28, 2017
4.700
4.930
4.530
4.570
111,485
+0.25(+5.79%)
Sep 27, 2017
4.870
4.870
4.220
4.320
102,397
-0.28(-6.09%)
Sep 26, 2017
4.630
4.820
4.400
4.600
86,356
+0.05(+1.10%)
Sep 25, 2017
4.600
4.740
4.530
4.550
54,562
-0.04(-0.87%)
Sep 22, 2017
4.570
4.590
4.412
4.590
5,256
+0.03(+0.66%)
Sep 21, 2017
4.660
4.666
4.410
4.560
7,720
+0.01(+0.22%)
Sep 20, 2017
4.630
4.730
4.521
4.550
67,482
-0.08(-1.73%)
Sep 19, 2017
4.480
4.630
4.330
4.630
4,746
+0.14(+3.12%)
Sep 18, 2017
4.702
4.770
4.490
4.490
23,238
-0.01(-0.22%)
Sep 15, 2017
4.430
4.725
4.311
4.500
145,069
+0.16(+3.69%)
Sep 14, 2017
4.420
4.440
4.220
4.340
22,011
+0.00(+0.00%)
Sep 13, 2017
3.800
4.490
3.800
4.340
267,994
+0.52(+13.61%)
Sep 12, 2017
4.000
3.792
3.820
668,665
-0.15(-3.78%)
Sep 11, 2017
4.350
4.450
3.930
3.970
84,399
-0.38(-8.74%)
Sep 08, 2017
4.448
4.500
4.160
4.350
29,320
-0.07(-1.58%)
Sep 07, 2017
4.375
4.430
4.160
4.420
14,265
+0.06(+1.38%)
Sep 06, 2017
4.260
4.360
4.210
4.360
5,284
+0.06(+1.40%)
Sep 05, 2017
4.260
4.409
4.040
4.300
71,121
+0.04(+0.94%)
Sep 01, 2017
4.160
4.340
3.950
4.260
69,048
+0.12(+2.90%)
Aug 31, 2017
4.270
4.270
4.004
4.140
42,188
-0.15(-3.50%)
Aug 30, 2017
4.270
4.510
4.112
4.290
24,097
-0.02(-0.46%)
Aug 29, 2017
4.160
4.310
4.160
4.310
45,395
+0.18(+4.36%)
Aug 28, 2017
4.020
4.250
3.918
4.130
50,964
+0.24(+6.17%)
Aug 25, 2017
3.950
3.950
3.790
3.890
40,382
-0.04(-1.02%)
Aug 24, 2017
4.200
4.214
3.810
3.930
60,286
-0.19(-4.61%)
Aug 23, 2017
3.600
4.205
3.550
4.120
443,513
+0.35(+9.28%)
Aug 22, 2017
3.980
4.150
3.612
3.770
146,284
-0.16(-4.07%)
Aug 21, 2017
4.280
4.350
3.850
3.930
118,143
-0.36(-8.39%)
Aug 18, 2017
4.300
5.000
4.200
4.290
709,218
-0.05(-1.15%)
Aug 17, 2017
4.490
4.780
4.270
4.340
69,928
-0.16(-3.56%)
Aug 16, 2017
4.160
4.780
4.160
4.500
200,740
+0.24(+5.63%)
Aug 15, 2017
3.980
4.290
3.960
4.260
676,429
+0.27(+6.77%)
Aug 14, 2017
4.310
4.420
3.950
3.990
1,097,402
-0.52(-11.53%)
Aug 11, 2017
4.450
5.510
4.300
4.510
502,785
+0.31(+7.38%)
Aug 10, 2017
5.810
5.826
3.770
4.200
687,069
-1.46(-25.80%)
Aug 09, 2017
5.840
6.166
5.230
5.660
60,625
-0.35(-5.82%)
Aug 08, 2017
6.000
6.340
5.770
6.010
190,919
-0.03(-0.50%)
Aug 07, 2017
6.080
6.568
5.940
6.040
33,624
-0.04(-0.66%)
Aug 04, 2017
6.250
6.930
6.010
6.080
32,941
-0.16(-2.56%)
Aug 03, 2017
6.070
6.320
6.000
6.240
27,578
+0.28(+4.70%)
Aug 02, 2017
6.180
6.320
5.915
5.960
39,039
-0.25(-4.03%)
Aug 01, 2017
6.260
6.490
6.050
6.210
38,464
-0.21(-3.27%)
Jul 31, 2017
6.200
6.633
6.150
6.420
83,887
+0.39(+6.47%)
Jul 28, 2017
6.670
7.260
5.820
6.030
46,743
-0.57(-8.64%)
Jul 27, 2017
7.000
7.470
6.600
6.600
82,544
-0.15(-2.22%)
Jul 26, 2017
6.890
7.278
6.681
6.750
59,185
-0.20(-2.88%)
Jul 25, 2017
6.800
7.200
6.661
6.950
54,931
+0.20(+2.96%)
Jul 24, 2017
6.380
7.200
6.380
6.750
132,885
+0.55(+8.87%)
Jul 21, 2017
6.030
6.430
5.990
6.200
118,445
+0.24(+4.03%)
Jul 20, 2017
6.000
5.870
5.960
719,515
+0.19(+3.29%)
Jul 19, 2017
6.100
6.100
5.562
5.770
19,689
-0.41(-6.63%)
Jul 18, 2017
6.300
6.320
6.150
6.180
13,874
-0.26(-4.04%)
Jul 17, 2017
6.060
6.449
5.650
6.440
46,887
+0.39(+6.45%)
Jul 14, 2017
6.400
6.420
6.000
6.050
9,156
-0.44(-6.78%)
Jul 13, 2017
6.700
6.745
6.490
6.490
5,660
-0.14(-2.11%)
Jul 12, 2017
7.700
7.700
6.410
6.630
20,054
-1.12(-14.45%)
Jul 11, 2017
7.250
7.750
7.010
7.750
14,638
+0.30(+4.03%)
Jul 10, 2017
7.340
7.880
7.340
7.450
22,116
+0.08(+1.09%)
Jul 07, 2017
7.320
7.680
7.320
7.370
3,704
-0.46(-5.92%)
Jul 06, 2017
7.830
8.000
7.271
7.834
3,567
-0.03(-0.33%)
Jul 05, 2017
7.940
8.300
7.090
7.860
41,388
-0.26(-3.20%)
Jul 03, 2017
7.900
8.130
7.640
8.120
2,680
+0.23(+2.92%)
Jun 30, 2017
7.580
7.980
7.090
7.890
7,275
+0.21(+2.73%)
Jun 29, 2017
7.270
8.500
7.270
7.680
16,330
+0.09(+1.19%)
Jun 28, 2017
6.910
7.672
6.860
7.590
14,411
+0.34(+4.69%)
Jun 27, 2017
7.000
7.300
7.000
7.250
4,120
-0.15(-2.03%)
Jun 26, 2017
7.100
7.490
6.810
7.400
32,401
-0.21(-2.76%)
Jun 23, 2017
7.270
7.610
6.650
7.610
18,334
+0.50(+7.00%)
Jun 22, 2017
7.270
7.270
7.112
7.112
253
+0.16(+2.26%)
Jun 21, 2017
7.320
7.360
6.955
6.955
2,723
-0.40(-5.50%)
Jun 20, 2017
6.450
7.360
6.350
7.360
37,044
+0.90(+13.93%)
Jun 19, 2017
6.550
6.750
6.410
6.460
8,581
-0.30(-4.44%)
Jun 16, 2017
6.820
6.820
6.750
6.760
1,396
-0.01(-0.15%)
Jun 15, 2017
6.550
6.850
6.350
6.770
6,222
+0.26(+3.99%)
Jun 14, 2017
6.589
6.589
6.510
6.510
849
-0.36(-5.24%)
Jun 13, 2017
6.731
6.930
6.731
6.870
7,626
+0.02(+0.29%)
Jun 12, 2017
6.600
6.850
6.450
6.850
11,175
+0.40(+6.20%)
Jun 09, 2017
6.730
6.800
6.370
6.450
12,389
-0.01(-0.15%)
Jun 08, 2017
6.580
6.800
6.455
6.460
3,207
-0.11(-1.67%)
Jun 07, 2017
6.750
6.884
6.420
6.570
6,268
-0.07(-1.05%)
Jun 06, 2017
6.690
6.980
6.640
6.640
2,175
+0.06(+0.91%)
Jun 05, 2017
6.600
6.750
6.571
6.580
1,843
-0.12(-1.79%)
Jun 02, 2017
6.200
6.700
6.200
6.700
4,583
+0.52(+8.41%)
Jun 01, 2017
6.506
6.506
6.180
6.180
8,396
-0.58(-8.58%)
May 31, 2017
6.000
6.760
6.000
6.760
16,149
+0.76(+12.67%)
May 30, 2017
6.031
6.130
5.930
6.000
8,293
-0.54(-8.26%)
May 26, 2017
6.570
6.570
6.370
6.540
1,655
+0.04(+0.62%)
May 25, 2017
6.764
6.764
6.478
6.500
1,969
-0.28(-4.10%)
May 24, 2017
6.640
6.778
6.640
6.778
430
+0.28(+4.24%)
May 23, 2017
6.400
6.553
6.400
6.502
4,501
+0.21(+3.37%)
May 22, 2017
6.290
6.290
6.290
6.290
501
-0.01(-0.16%)
May 19, 2017
6.193
6.300
6.050
6.300
7,880
+0.08(+1.29%)
May 18, 2017
6.310
6.440
6.220
6.220
5,271
-0.22(-3.42%)
May 17, 2017
6.310
6.450
5.965
6.440
5,212
+0.38(+6.27%)
May 16, 2017
6.000
6.190
5.820
6.060
2,970
+0.05(+0.83%)
May 15, 2017
6.774
6.774
5.710
6.010
19,168
-0.25(-3.99%)
May 12, 2017
7.000
8.650
6.260
6.260
23,853
-0.60(-8.75%)
May 11, 2017
5.500
6.880
5.450
6.860
217,452
+1.36(+24.73%)
May 10, 2017
5.470
6.000
5.432
5.500
7,546
-0.07(-1.26%)
May 09, 2017
5.270
5.570
4.960
5.570
6,526
+0.15(+2.77%)
May 08, 2017
6.030
6.030
5.010
5.420
5,874
-0.75(-12.16%)
May 05, 2017
6.400
6.599
6.000
6.170
4,309
+0.14(+2.32%)
May 04, 2017
6.980
6.980
6.000
6.030
7,100
-0.95(-13.61%)
May 03, 2017
6.530
7.300
6.410
6.980
11,936
+0.48(+7.38%)
May 02, 2017
8.020
8.050
6.500
6.500
14,536
-1.62(-19.95%)
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.