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
Mitek Systems Inc
(NQ:
MITK
)
10.88
-0.45 (-3.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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, 2018
7.750
7.850
7.550
7.750
187,582
+0.10(+1.31%)
Apr 27, 2018
7.550
7.900
7.550
7.650
219,682
-0.25(-3.16%)
Apr 26, 2018
7.750
8.000
7.700
7.900
213,685
+0.25(+3.27%)
Apr 25, 2018
7.450
7.725
7.350
7.650
258,429
+0.25(+3.38%)
Apr 24, 2018
7.750
7.850
7.350
7.400
454,198
-0.35(-4.52%)
Apr 23, 2018
8.100
8.100
7.650
7.750
268,572
-0.30(-3.73%)
Apr 20, 2018
7.950
8.125
7.900
8.050
171,070
+0.05(+0.63%)
Apr 19, 2018
7.900
8.100
7.700
8.000
245,829
+0.05(+0.63%)
Apr 18, 2018
7.950
7.990
7.800
7.950
133,793
+0.00(+0.00%)
Apr 17, 2018
7.800
8.000
7.750
7.950
191,090
+0.25(+3.25%)
Apr 16, 2018
7.600
7.800
7.550
7.700
146,478
+0.15(+1.99%)
Apr 13, 2018
7.600
7.650
7.450
7.550
154,131
+0.05(+0.67%)
Apr 12, 2018
7.500
7.600
7.422
7.500
118,865
+0.00(+0.00%)
Apr 11, 2018
7.300
7.575
7.275
7.500
189,074
+0.15(+2.04%)
Apr 10, 2018
7.250
7.400
7.100
7.350
227,493
+0.12(+1.73%)
Apr 09, 2018
7.500
7.550
7.200
7.225
436,637
-0.23(-3.02%)
Apr 06, 2018
7.300
7.550
7.300
7.450
217,543
+0.05(+0.68%)
Apr 05, 2018
7.400
7.475
7.250
7.400
211,233
+0.05(+0.68%)
Apr 04, 2018
7.250
7.400
7.000
7.350
412,283
+0.00(+0.00%)
Apr 03, 2018
7.450
7.500
7.350
7.350
131,101
-0.05(-0.68%)
Apr 02, 2018
7.400
7.475
7.200
7.400
297,923
+0.00(+0.00%)
Mar 29, 2018
7.400
7.400
7.400
0
+0.15(+2.07%)
Mar 28, 2018
7.350
7.400
7.150
7.250
344,191
-0.10(-1.36%)
Mar 27, 2018
7.700
7.750
7.250
7.350
400,241
-0.30(-3.92%)
Mar 26, 2018
7.700
7.800
7.550
7.650
289,244
+0.00(+0.00%)
Mar 23, 2018
7.950
8.050
7.650
7.650
391,812
-0.25(-3.16%)
Mar 22, 2018
7.850
8.050
7.850
7.900
253,180
-0.05(-0.63%)
Mar 21, 2018
7.750
7.950
7.750
7.950
136,635
+0.15(+1.92%)
Mar 20, 2018
7.750
8.000
7.750
7.800
231,279
+0.05(+0.65%)
Mar 19, 2018
8.000
8.000
7.700
7.750
319,883
-0.20(-2.52%)
Mar 16, 2018
8.000
8.300
7.900
7.950
374,269
+0.00(+0.00%)
Mar 15, 2018
8.050
8.200
7.950
7.950
201,164
-0.15(-1.85%)
Mar 14, 2018
8.350
8.400
8.050
8.100
244,652
-0.20(-2.41%)
Mar 13, 2018
8.550
8.625
8.226
8.300
309,720
-0.25(-2.92%)
Mar 12, 2018
8.500
8.710
8.450
8.550
428,257
+0.10(+1.18%)
Mar 09, 2018
8.000
8.500
7.900
8.450
623,733
+0.55(+6.96%)
Mar 08, 2018
7.900
7.950
7.750
7.900
146,058
+0.05(+0.64%)
Mar 07, 2018
7.650
7.950
7.650
7.850
163,199
+0.10(+1.29%)
Mar 06, 2018
7.700
7.800
7.550
7.750
186,596
+0.05(+0.65%)
Mar 05, 2018
7.750
7.850
7.650
7.700
180,399
-0.05(-0.65%)
Mar 02, 2018
7.250
7.800
7.250
7.750
255,686
+0.40(+5.44%)
Mar 01, 2018
7.700
7.800
7.300
7.350
389,507
-0.30(-3.92%)
Feb 28, 2018
7.750
7.900
7.650
7.650
227,983
-0.15(-1.92%)
Feb 27, 2018
8.100
8.100
7.725
7.800
261,979
-0.25(-3.11%)
Feb 26, 2018
7.900
8.100
7.800
8.050
250,030
+0.25(+3.21%)
Feb 23, 2018
7.700
7.850
7.650
7.800
173,512
+0.10(+1.30%)
Feb 22, 2018
7.600
7.700
211,909
-0.15(-1.91%)
Feb 21, 2018
7.950
8.100
7.800
7.850
214,017
-0.10(-1.26%)
Feb 20, 2018
8.000
8.050
7.850
7.950
223,032
-0.05(-0.62%)
Feb 16, 2018
8.000
8.000
8.000
0
+0.25(+3.23%)
Feb 15, 2018
7.850
7.900
7.600
7.750
313,484
+0.00(+0.00%)
Feb 14, 2018
7.850
7.500
7.750
275,356
+0.25(+3.33%)
Feb 13, 2018
7.500
7.750
7.400
7.500
321,102
-0.10(-1.32%)
Feb 12, 2018
8.000
8.000
7.550
7.600
445,845
-0.35(-4.40%)
Feb 09, 2018
7.300
8.150
7.200
7.950
1,454,866
+0.80(+11.19%)
Feb 08, 2018
7.450
7.550
7.150
7.150
351,137
-0.30(-4.03%)
Feb 07, 2018
7.300
7.500
7.200
7.450
287,412
+0.10(+1.36%)
Feb 06, 2018
7.050
7.475
7.000
7.350
407,736
+0.07(+1.03%)
Feb 05, 2018
7.250
7.400
7.100
7.275
437,932
-0.02(-0.34%)
Feb 02, 2018
7.500
7.600
7.300
7.300
443,528
-0.20(-2.67%)
Feb 01, 2018
7.800
7.800
7.500
7.500
394,378
-0.30(-3.85%)
Jan 31, 2018
7.700
8.000
7.650
7.800
593,739
+0.15(+1.96%)
Jan 30, 2018
7.850
8.050
7.600
7.650
775,734
-0.30(-3.77%)
Jan 29, 2018
8.845
8.845
7.650
7.950
1,177,683
-0.35(-4.22%)
Jan 26, 2018
8.850
8.850
8.300
8.300
907,797
-0.55(-6.21%)
Jan 25, 2018
9.250
9.250
8.745
8.850
601,663
-0.30(-3.28%)
Jan 24, 2018
9.150
9.250
8.850
9.150
456,258
+0.00(+0.00%)
Jan 23, 2018
9.250
9.300
9.075
9.150
336,249
-0.15(-1.61%)
Jan 22, 2018
9.300
9.395
9.150
9.300
217,657
+0.00(+0.00%)
Jan 19, 2018
9.150
9.450
9.150
9.300
175,117
+0.10(+1.09%)
Jan 18, 2018
9.600
9.800
9.100
9.200
285,904
-0.45(-4.66%)
Jan 17, 2018
9.800
10.00
9.450
9.650
707,475
+0.35(+3.76%)
Jan 16, 2018
9.450
9.450
9.200
9.300
386,463
-0.10(-1.06%)
Jan 12, 2018
9.400
9.400
9.400
0
+0.25(+2.73%)
Jan 11, 2018
8.850
9.250
8.850
9.150
308,089
+0.25(+2.81%)
Jan 10, 2018
9.000
9.150
8.800
8.900
231,577
-0.15(-1.66%)
Jan 09, 2018
9.150
9.300
9.000
9.050
191,369
-0.05(-0.55%)
Jan 08, 2018
9.000
9.250
8.950
9.100
276,832
+0.10(+1.11%)
Jan 05, 2018
9.050
9.300
8.850
9.000
394,457
+0.00(+0.00%)
Jan 04, 2018
8.950
9.050
8.850
9.000
129,005
+0.05(+0.56%)
Jan 03, 2018
8.900
9.050
8.800
8.950
218,823
+0.05(+0.56%)
Jan 02, 2018
9.000
9.050
8.800
8.900
330,236
-0.05(-0.56%)
Dec 29, 2017
8.950
8.950
8.950
0
+0.20(+2.29%)
Dec 28, 2017
8.800
8.945
8.675
8.750
116,774
+0.00(+0.00%)
Dec 27, 2017
8.900
9.100
8.700
8.750
190,546
-0.10(-1.13%)
Dec 26, 2017
9.000
9.050
8.750
8.850
149,857
-0.15(-1.67%)
Dec 22, 2017
9.300
9.300
8.900
9.000
260,503
-0.25(-2.70%)
Dec 21, 2017
9.150
9.400
9.050
9.250
495,032
+0.05(+0.54%)
Dec 20, 2017
9.300
9.300
8.875
9.200
335,865
+0.00(+0.00%)
Dec 19, 2017
8.800
9.350
8.800
9.200
468,159
+0.35(+3.95%)
Dec 18, 2017
8.700
8.950
8.650
8.850
262,245
+0.15(+1.72%)
Dec 15, 2017
8.550
8.850
8.550
8.700
455,475
+0.15(+1.75%)
Dec 14, 2017
8.600
8.650
8.375
8.550
336,519
-0.02(-0.29%)
Dec 13, 2017
8.400
8.750
8.350
8.575
393,817
+0.22(+2.69%)
Dec 12, 2017
8.600
8.650
8.250
8.350
405,568
-0.25(-2.91%)
Dec 11, 2017
8.600
8.700
8.400
8.600
296,468
+0.00(+0.00%)
Dec 08, 2017
8.800
8.825
8.600
8.600
273,701
-0.15(-1.71%)
Dec 07, 2017
8.650
8.850
8.550
8.750
145,295
+0.15(+1.74%)
Dec 06, 2017
8.750
8.850
8.550
8.600
148,530
-0.10(-1.15%)
Dec 05, 2017
8.600
8.850
8.600
8.700
238,042
+0.15(+1.75%)
Dec 04, 2017
8.950
8.995
8.550
8.550
330,952
-0.35(-3.93%)
Dec 01, 2017
9.050
9.100
8.700
8.900
855,282
-0.10(-1.11%)
Nov 30, 2017
9.500
9.500
8.950
9.000
445,749
-0.40(-4.26%)
Nov 29, 2017
9.500
9.650
9.150
9.400
337,097
-0.15(-1.57%)
Nov 28, 2017
9.450
9.700
9.400
9.550
225,641
+0.05(+0.53%)
Nov 27, 2017
9.550
9.750
9.400
9.500
571,892
-0.15(-1.55%)
Nov 24, 2017
9.500
9.750
9.450
9.650
146,920
+0.15(+1.58%)
Nov 22, 2017
9.250
9.750
9.250
9.500
425,856
+0.25(+2.70%)
Nov 21, 2017
9.000
9.350
8.957
9.250
313,621
+0.30(+3.35%)
Nov 20, 2017
8.750
9.050
8.750
8.950
371,902
+0.30(+3.47%)
Nov 17, 2017
8.550
8.900
8.500
8.650
429,542
-0.12(-1.42%)
Nov 16, 2017
8.750
8.925
8.700
8.775
381,883
+0.18(+2.03%)
Nov 15, 2017
8.850
8.850
8.550
8.600
318,273
-0.35(-3.91%)
Nov 14, 2017
9.150
9.250
8.850
8.950
189,681
-0.05(-0.56%)
Nov 13, 2017
8.850
9.050
8.800
9.000
327,670
+0.00(+0.00%)
Nov 10, 2017
9.350
9.464
9.000
9.000
672,716
-0.45(-4.76%)
Nov 09, 2017
9.900
9.900
9.300
9.450
669,849
-0.55(-5.50%)
Nov 08, 2017
9.500
10.10
9.000
10.00
1,101,657
+1.50(+17.65%)
Nov 07, 2017
8.600
8.900
8.350
8.500
494,901
-0.25(-2.86%)
Nov 06, 2017
8.600
8.750
8.500
8.750
214,414
+0.22(+2.64%)
Nov 03, 2017
8.650
8.766
8.500
8.525
209,606
-0.17(-2.01%)
Nov 02, 2017
8.750
8.825
8.600
8.700
305,697
+0.00(+0.00%)
Nov 01, 2017
8.900
9.000
8.560
8.700
251,609
-0.20(-2.25%)
Oct 31, 2017
8.800
9.150
8.650
8.900
247,862
+0.05(+0.56%)
Oct 30, 2017
9.050
9.250
8.705
8.850
419,764
-0.25(-2.75%)
Oct 27, 2017
9.050
9.200
8.850
9.100
338,253
+0.10(+1.11%)
Oct 26, 2017
9.250
9.350
8.900
9.000
313,560
-0.25(-2.70%)
Oct 25, 2017
9.550
9.600
9.150
9.250
439,119
-0.32(-3.39%)
Oct 24, 2017
9.650
9.750
9.500
9.575
190,691
-0.08(-0.78%)
Oct 23, 2017
9.600
9.800
8.550
9.650
1,311,732
+0.05(+0.52%)
Oct 20, 2017
9.600
9.700
9.500
9.600
174,150
+0.10(+1.05%)
Oct 19, 2017
9.500
9.700
9.425
9.500
426,429
-0.20(-2.06%)
Oct 18, 2017
9.600
9.750
9.500
9.700
171,191
+0.10(+1.04%)
Oct 17, 2017
9.600
9.700
9.500
9.600
212,459
+0.00(+0.00%)
Oct 16, 2017
9.650
9.750
9.550
9.600
147,104
-0.10(-1.03%)
Oct 13, 2017
9.600
9.700
9.500
9.700
153,049
+0.15(+1.57%)
Oct 12, 2017
9.450
9.775
9.450
9.550
208,134
+0.05(+0.53%)
Oct 11, 2017
9.600
9.700
9.400
9.500
153,677
-0.10(-1.04%)
Oct 10, 2017
9.450
9.725
9.450
9.600
165,515
+0.10(+1.05%)
Oct 09, 2017
9.650
9.700
9.400
9.500
191,838
-0.20(-2.06%)
Oct 06, 2017
9.700
9.700
9.550
9.700
148,752
+0.05(+0.52%)
Oct 05, 2017
9.650
9.700
9.500
9.650
200,903
+0.00(+0.00%)
Oct 04, 2017
9.500
9.675
9.500
9.650
188,322
+0.10(+1.05%)
Oct 03, 2017
9.650
9.700
9.475
9.550
267,941
-0.15(-1.55%)
Oct 02, 2017
9.500
9.700
9.500
9.700
182,781
+0.20(+2.11%)
Sep 29, 2017
9.600
9.700
9.450
9.500
204,446
-0.15(-1.55%)
Sep 28, 2017
9.600
9.700
9.450
9.650
260,578
+0.05(+0.52%)
Sep 27, 2017
9.700
9.400
9.600
346,497
+0.25(+2.67%)
Sep 26, 2017
9.400
9.500
9.300
9.350
207,751
+0.00(+0.00%)
Sep 25, 2017
9.650
9.700
9.250
9.350
310,687
-0.30(-3.11%)
Sep 22, 2017
9.550
9.700
9.450
9.650
235,179
+0.00(+0.00%)
Sep 21, 2017
9.500
9.700
9.450
9.650
238,171
+0.10(+1.05%)
Sep 20, 2017
9.650
9.700
9.450
9.550
522,980
-0.15(-1.55%)
Sep 19, 2017
9.950
9.950
9.650
9.700
305,484
-0.20(-2.02%)
Sep 18, 2017
9.850
10.10
9.750
9.900
330,561
+0.10(+1.02%)
Sep 15, 2017
9.800
10.00
9.700
9.800
325,543
+0.00(+0.00%)
Sep 14, 2017
9.850
10.05
9.650
9.800
301,809
-0.10(-1.01%)
Sep 13, 2017
9.900
10.15
9.800
9.900
268,430
-0.10(-1.00%)
Sep 12, 2017
9.900
10.15
9.800
10.00
232,349
+0.10(+1.01%)
Sep 11, 2017
9.800
10.10
9.800
9.900
362,324
+0.15(+1.54%)
Sep 08, 2017
9.950
9.950
9.700
9.750
234,114
-0.15(-1.52%)
Sep 07, 2017
9.900
10.14
9.850
9.900
180,263
+0.00(+0.00%)
Sep 06, 2017
10.00
10.05
9.850
9.900
249,307
-0.05(-0.50%)
Sep 05, 2017
9.900
10.15
9.800
9.950
269,985
-0.05(-0.50%)
Sep 01, 2017
10.15
10.25
9.950
10.00
119,866
-0.15(-1.48%)
Aug 31, 2017
10.30
10.40
10.05
10.15
241,994
-0.05(-0.49%)
Aug 30, 2017
10.00
10.30
9.925
10.20
207,530
+0.25(+2.51%)
Aug 29, 2017
9.750
10.00
9.750
9.950
187,277
+0.10(+1.02%)
Aug 28, 2017
10.00
10.00
9.750
9.850
151,438
-0.05(-0.51%)
Aug 25, 2017
10.15
10.20
9.800
9.900
330,460
-0.25(-2.46%)
Aug 24, 2017
10.45
10.53
9.875
10.15
453,065
-0.35(-3.33%)
Aug 23, 2017
10.05
10.55
9.750
10.50
722,971
+0.45(+4.48%)
Aug 22, 2017
9.850
10.05
9.750
10.05
203,601
+0.30(+3.08%)
Aug 21, 2017
9.850
10.00
9.700
9.750
258,088
-0.15(-1.52%)
Aug 18, 2017
9.800
10.05
9.700
9.900
282,681
+0.00(+0.00%)
Aug 17, 2017
10.30
10.45
9.850
9.900
264,784
-0.45(-4.35%)
Aug 16, 2017
9.950
10.45
9.819
10.35
408,211
+0.50(+5.08%)
Aug 15, 2017
10.25
10.43
9.800
9.850
235,438
-0.40(-3.90%)
Aug 14, 2017
9.750
10.35
9.600
10.25
600,487
+0.65(+6.77%)
Aug 11, 2017
9.500
9.700
9.425
9.600
252,745
+0.15(+1.59%)
Aug 10, 2017
9.500
9.750
9.400
9.450
254,369
-0.20(-2.07%)
Aug 09, 2017
9.650
9.800
9.460
9.650
303,504
-0.10(-1.03%)
Aug 08, 2017
10.10
10.18
9.640
9.750
859,501
-0.35(-3.47%)
Aug 07, 2017
10.05
10.40
9.950
10.10
380,951
+0.10(+1.00%)
Aug 04, 2017
10.05
10.20
9.900
10.00
240,607
-0.05(-0.50%)
Aug 03, 2017
9.350
10.20
9.200
10.05
729,063
+0.75(+8.06%)
Aug 02, 2017
9.300
9.375
9.050
9.300
429,183
+0.00(+0.00%)
Aug 01, 2017
9.500
9.600
9.200
9.300
511,705
-0.20(-2.11%)
Jul 31, 2017
10.20
9.450
9.500
483,989
-0.70(-6.86%)
Jul 28, 2017
10.00
10.56
9.179
10.20
891,444
+0.15(+1.49%)
Jul 27, 2017
10.55
10.74
9.710
10.05
833,439
-0.50(-4.74%)
Jul 26, 2017
10.50
10.75
10.47
10.55
657,229
+0.25(+2.43%)
Jul 25, 2017
10.15
10.50
10.15
10.30
393,161
+0.20(+1.98%)
Jul 24, 2017
10.55
10.55
10.00
10.10
501,266
-0.40(-3.81%)
Jul 21, 2017
10.40
10.62
10.20
10.50
700,596
+0.20(+1.94%)
Jul 20, 2017
10.05
10.35
9.975
10.30
517,334
+0.30(+3.00%)
Jul 19, 2017
9.750
10.07
9.700
10.00
598,259
+0.35(+3.63%)
Jul 18, 2017
9.750
9.860
9.650
9.650
232,578
-0.05(-0.52%)
Jul 17, 2017
9.850
9.850
9.400
9.700
542,225
-0.10(-1.02%)
Jul 14, 2017
9.700
9.950
9.650
9.800
326,749
+0.05(+0.51%)
Jul 13, 2017
9.750
9.850
9.400
9.750
342,283
+0.05(+0.52%)
Jul 12, 2017
9.900
10.00
9.650
9.700
771,657
-0.05(-0.51%)
Jul 11, 2017
9.650
9.750
9.275
9.750
660,953
+0.30(+3.17%)
Jul 10, 2017
8.650
9.500
8.587
9.450
1,062,357
+0.90(+10.53%)
Jul 07, 2017
8.350
8.600
8.275
8.550
328,114
+0.30(+3.64%)
Jul 06, 2017
8.250
8.450
8.175
8.250
345,432
+0.00(+0.00%)
Jul 05, 2017
8.350
8.400
8.150
8.250
320,629
+0.00(+0.00%)
Jul 03, 2017
8.250
8.450
8.100
8.250
341,544
-0.15(-1.79%)
Jun 30, 2017
8.600
8.600
8.250
8.400
428,122
-0.20(-2.33%)
Jun 29, 2017
8.700
8.700
8.400
8.600
293,492
-0.10(-1.15%)
Jun 28, 2017
8.550
8.700
8.450
8.700
229,918
+0.15(+1.75%)
Jun 27, 2017
8.500
8.750
8.375
8.550
414,082
+0.10(+1.18%)
Jun 26, 2017
8.400
8.550
8.350
8.450
174,846
+0.05(+0.60%)
Jun 23, 2017
8.750
8.750
8.300
8.400
520,570
-0.35(-4.00%)
Jun 22, 2017
8.700
8.910
8.650
8.750
313,565
+0.00(+0.00%)
Jun 21, 2017
8.600
8.800
8.560
8.750
321,249
+0.20(+2.34%)
Jun 20, 2017
8.500
8.800
8.500
8.550
283,099
+0.10(+1.18%)
Jun 19, 2017
8.400
8.450
8.350
8.450
155,437
+0.05(+0.60%)
Jun 16, 2017
8.250
8.400
8.100
8.400
230,264
+0.05(+0.60%)
Jun 15, 2017
8.250
8.450
8.250
8.350
122,390
+0.00(+0.00%)
Jun 14, 2017
8.450
8.600
8.300
8.350
246,219
-0.10(-1.18%)
Jun 13, 2017
8.400
8.500
8.300
8.450
166,347
+0.05(+0.60%)
Jun 12, 2017
8.150
8.500
8.100
8.400
377,961
+0.15(+1.82%)
Jun 09, 2017
8.300
8.450
8.100
8.250
301,899
+0.00(+0.00%)
Jun 08, 2017
8.250
8.450
8.150
8.250
332,469
+0.00(+0.00%)
Jun 07, 2017
8.400
8.500
8.200
8.250
353,279
-0.15(-1.79%)
Jun 06, 2017
8.100
8.500
8.050
8.400
372,430
+0.25(+3.07%)
Jun 05, 2017
8.150
8.250
8.010
8.150
174,219
+0.00(+0.00%)
Jun 02, 2017
7.850
8.300
7.850
8.150
397,406
+0.15(+1.88%)
Jun 01, 2017
7.700
8.300
7.610
8.000
539,684
+0.20(+2.56%)
May 31, 2017
8.050
8.200
7.600
7.800
717,972
-0.30(-3.70%)
May 30, 2017
8.300
8.400
7.650
8.100
1,034,274
-0.20(-2.41%)
May 26, 2017
8.450
8.550
8.200
8.300
517,932
-0.20(-2.35%)
May 25, 2017
8.650
8.875
8.200
8.500
542,600
-0.15(-1.73%)
May 24, 2017
8.850
9.000
8.250
8.650
839,693
-0.15(-1.70%)
May 23, 2017
9.050
9.100
8.655
8.800
429,949
-0.30(-3.30%)
May 22, 2017
8.650
9.150
8.600
9.100
404,015
+0.50(+5.81%)
May 19, 2017
8.850
8.850
8.450
8.600
365,662
-0.20(-2.27%)
May 18, 2017
8.650
8.850
8.550
8.800
392,954
+0.05(+0.57%)
May 17, 2017
8.950
9.055
8.650
8.750
628,828
-0.35(-3.85%)
May 16, 2017
8.850
9.150
8.810
9.100
637,363
+0.30(+3.41%)
May 15, 2017
8.900
8.950
8.750
8.800
291,595
-0.10(-1.12%)
May 12, 2017
8.700
8.950
8.650
8.900
302,606
+0.15(+1.71%)
May 11, 2017
8.800
8.900
8.640
8.750
300,539
-0.10(-1.13%)
May 10, 2017
8.650
9.000
8.550
8.850
680,917
+0.25(+2.91%)
May 09, 2017
8.500
8.650
8.450
8.600
343,722
+0.15(+1.78%)
May 08, 2017
8.450
8.745
8.400
8.450
557,411
+0.00(+0.00%)
May 05, 2017
8.400
8.600
8.300
8.450
402,005
+0.00(+0.00%)
May 04, 2017
8.200
8.450
8.150
8.450
566,788
+0.30(+3.68%)
May 03, 2017
8.350
8.350
8.050
8.150
454,834
-0.20(-2.40%)
May 02, 2017
8.550
8.627
8.200
8.350
549,114
-0.35(-4.02%)
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.