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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.28
-0.39 (-2.66%)
Official Closing Price
Updated: 7:00 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 (%)
May 30, 2014
5.536
5.778
5.525
5.764
328,616
+0.26(+4.67%)
May 29, 2014
5.440
5.550
5.403
5.506
181,160
+0.09(+1.63%)
May 28, 2014
5.477
5.477
5.374
5.418
83,219
-0.04(-0.81%)
May 27, 2014
5.506
5.536
5.345
5.462
69,301
+0.06(+1.09%)
May 23, 2014
5.330
5.403
5.403
5.403
70,733
+0.07(+1.38%)
May 22, 2014
5.271
5.403
5.220
5.330
96,515
+0.10(+1.83%)
May 21, 2014
5.198
5.271
5.161
5.234
93,338
+0.04(+0.85%)
May 20, 2014
5.175
5.249
5.146
5.190
166,327
+0.00(+0.00%)
May 19, 2014
5.359
5.498
5.146
5.190
143,178
-0.16(-3.02%)
May 16, 2014
5.330
5.461
5.278
5.352
153,484
+0.02(+0.41%)
May 15, 2014
5.352
5.381
4.970
5.330
214,730
-0.04(-0.68%)
May 14, 2014
5.602
5.602
5.352
5.367
73,062
-0.27(-4.82%)
May 13, 2014
5.808
5.808
5.462
5.639
100,737
-0.15(-2.66%)
May 12, 2014
5.514
5.889
5.514
5.793
114,890
+0.32(+5.77%)
May 09, 2014
5.572
5.675
5.411
5.477
89,619
-0.14(-2.49%)
May 08, 2014
5.734
5.902
5.617
5.617
76,464
+0.00(+0.00%)
May 07, 2014
5.447
5.646
5.447
5.617
73,470
+0.18(+3.24%)
May 06, 2014
5.587
5.587
5.411
5.440
206,738
-0.18(-3.14%)
May 05, 2014
5.624
5.867
5.594
5.617
54,620
-0.03(-0.52%)
May 02, 2014
5.962
5.962
5.609
5.646
44,189
-0.30(-5.07%)
May 01, 2014
5.969
6.146
5.881
5.947
58,336
-0.01(-0.12%)
Apr 30, 2014
6.006
6.058
5.889
5.955
39,443
-0.04(-0.61%)
Apr 29, 2014
6.102
6.168
5.984
5.991
20,538
-0.05(-0.85%)
Apr 28, 2014
6.175
6.263
5.940
6.043
51,265
-0.08(-1.32%)
Apr 25, 2014
6.234
6.352
6.087
6.124
41,124
-0.16(-2.57%)
Apr 24, 2014
6.249
6.484
6.249
6.286
33,356
+0.05(+0.83%)
Apr 23, 2014
6.491
6.499
6.227
6.234
30,263
-0.24(-3.75%)
Apr 22, 2014
6.322
6.521
6.322
6.477
35,515
+0.15(+2.32%)
Apr 21, 2014
6.352
6.477
6.315
6.330
38,107
-0.12(-1.82%)
Apr 17, 2014
6.146
6.447
6.447
6.447
114,126
+0.28(+4.53%)
Apr 16, 2014
6.065
6.210
6.028
6.168
79,885
+0.11(+1.82%)
Apr 15, 2014
6.411
6.484
5.925
6.058
95,926
-0.30(-4.74%)
Apr 14, 2014
6.411
6.594
6.249
6.359
75,011
+0.05(+0.82%)
Apr 11, 2014
6.352
6.513
6.249
6.308
65,143
-0.06(-0.92%)
Apr 10, 2014
6.572
6.638
6.300
6.366
94,682
-0.27(-4.10%)
Apr 09, 2014
6.852
7.006
6.616
6.638
109,861
-0.20(-2.90%)
Apr 08, 2014
6.793
7.057
6.793
6.837
45,449
+0.05(+0.76%)
Apr 07, 2014
6.977
7.102
6.616
6.785
74,334
-0.24(-3.35%)
Apr 04, 2014
7.293
7.344
7.013
7.021
90,425
-0.19(-2.65%)
Apr 03, 2014
7.454
7.476
7.116
7.212
72,858
-0.21(-2.87%)
Apr 02, 2014
7.418
7.535
7.293
7.425
66,915
+0.06(+0.80%)
Apr 01, 2014
7.374
7.557
7.337
7.366
85,007
+0.04(+0.50%)
Mar 31, 2014
7.381
7.509
7.322
7.329
46,561
+0.02(+0.30%)
Mar 28, 2014
7.278
7.484
7.227
7.307
43,554
+0.02(+0.30%)
Mar 27, 2014
7.381
7.381
7.219
7.285
49,886
-0.14(-1.88%)
Mar 26, 2014
7.521
7.521
7.329
7.425
63,826
-0.01(-0.20%)
Mar 25, 2014
7.432
7.527
7.366
7.440
40,618
+0.09(+1.20%)
Mar 24, 2014
7.256
7.381
7.182
7.351
46,277
+0.07(+1.01%)
Mar 21, 2014
7.131
7.337
7.051
7.278
150,948
+0.18(+2.48%)
Mar 20, 2014
7.329
7.329
7.058
7.102
76,247
-0.21(-2.91%)
Mar 19, 2014
7.359
7.418
7.212
7.315
70,083
-0.13(-1.78%)
Mar 18, 2014
7.763
7.837
7.021
7.447
228,172
-0.62(-7.74%)
Mar 17, 2014
8.212
8.380
7.903
8.072
82,844
-0.10(-1.26%)
Mar 14, 2014
7.969
8.256
7.940
8.175
81,322
+0.19(+2.39%)
Mar 13, 2014
7.918
8.087
7.815
7.984
40,429
+0.01(+0.18%)
Mar 12, 2014
8.094
8.109
7.954
7.969
44,582
-0.15(-1.81%)
Mar 11, 2014
8.168
8.241
8.013
8.116
54,250
-0.01(-0.18%)
Mar 10, 2014
8.329
8.351
8.006
8.131
63,485
-0.18(-2.12%)
Mar 07, 2014
8.270
8.425
8.182
8.307
45,828
+0.04(+0.44%)
Mar 06, 2014
8.263
8.344
8.190
8.270
36,550
-0.03(-0.35%)
Mar 05, 2014
8.123
8.337
7.991
8.300
57,248
+0.17(+2.08%)
Mar 04, 2014
8.131
8.631
8.065
8.131
162,326
+0.09(+1.10%)
Mar 03, 2014
8.359
8.410
7.646
8.043
114,734
-0.38(-4.54%)
Feb 28, 2014
8.145
8.565
8.094
8.425
147,228
+0.32(+3.90%)
Feb 27, 2014
7.991
8.160
7.991
8.109
58,798
+0.06(+0.73%)
Feb 26, 2014
8.028
8.234
8.013
8.050
49,769
+0.01(+0.18%)
Feb 25, 2014
8.087
8.168
7.844
8.035
66,580
-0.08(-1.00%)
Feb 24, 2014
8.160
8.219
8.052
8.116
78,839
-0.01(-0.09%)
Feb 21, 2014
8.197
8.241
8.057
8.123
71,165
-0.03(-0.36%)
Feb 20, 2014
7.822
8.270
7.793
8.153
88,957
+0.34(+4.33%)
Feb 19, 2014
7.873
7.947
7.785
7.815
39,113
-0.06(-0.75%)
Feb 18, 2014
7.763
7.925
7.763
7.873
60,918
+0.10(+1.32%)
Feb 14, 2014
7.896
7.771
7.771
7.771
75,494
-0.12(-1.49%)
Feb 13, 2014
7.484
7.976
7.484
7.888
74,920
+0.34(+4.48%)
Feb 12, 2014
7.506
7.601
7.506
7.550
79,274
+0.06(+0.79%)
Feb 11, 2014
7.366
7.572
7.366
7.491
75,252
+0.10(+1.39%)
Feb 10, 2014
7.227
7.454
7.050
7.388
117,517
+0.22(+3.08%)
Feb 07, 2014
7.013
7.204
6.903
7.168
62,919
+0.17(+2.42%)
Feb 06, 2014
6.830
7.195
6.815
6.999
112,088
+0.17(+2.48%)
Feb 05, 2014
6.896
6.984
6.763
6.830
92,523
-0.14(-2.00%)
Feb 04, 2014
7.043
7.043
6.779
6.969
104,620
-0.04(-0.63%)
Feb 03, 2014
7.300
7.300
6.910
7.013
147,066
-0.34(-4.60%)
Jan 31, 2014
7.197
7.395
7.087
7.351
77,012
-0.01(-0.20%)
Jan 30, 2014
7.153
7.403
7.087
7.366
120,959
+0.26(+3.73%)
Jan 29, 2014
7.249
7.337
7.057
7.102
162,395
-0.26(-3.50%)
Jan 28, 2014
7.359
7.484
7.197
7.359
119,454
+0.00(+0.00%)
Jan 27, 2014
7.307
7.476
7.197
7.359
163,385
+0.04(+0.60%)
Jan 24, 2014
7.219
7.447
7.212
7.315
132,978
+0.00(+0.00%)
Jan 23, 2014
7.344
7.469
7.244
7.315
105,622
-0.16(-2.16%)
Jan 22, 2014
7.396
7.535
7.360
7.476
193,028
+0.08(+1.09%)
Jan 21, 2014
7.263
7.469
7.204
7.396
182,516
+0.12(+1.62%)
Jan 17, 2014
7.476
7.278
7.278
7.278
62,980
-0.15(-2.08%)
Jan 16, 2014
7.278
7.491
7.190
7.432
88,364
+0.10(+1.40%)
Jan 15, 2014
7.330
7.499
7.285
7.329
80,277
+0.07(+1.01%)
Jan 14, 2014
7.204
7.338
7.168
7.256
53,832
+0.07(+0.92%)
Jan 13, 2014
7.028
7.499
7.011
7.190
209,851
+0.12(+1.77%)
Jan 10, 2014
6.940
7.079
6.852
7.065
82,980
+0.03(+0.42%)
Jan 09, 2014
7.138
7.234
6.969
7.035
101,424
-0.01(-0.10%)
Jan 08, 2014
7.719
7.719
6.810
7.043
610,161
-0.69(-8.94%)
Jan 07, 2014
7.425
7.851
7.425
7.734
129,984
+0.33(+4.47%)
Jan 06, 2014
7.616
7.616
7.374
7.403
152,801
-0.14(-1.85%)
Jan 03, 2014
7.491
7.616
7.410
7.543
158,277
+0.02(+0.29%)
Jan 02, 2014
7.513
7.557
7.374
7.521
74,078
+0.01(+0.20%)
Dec 31, 2013
7.499
7.506
7.506
7.506
244,303
+0.04(+0.59%)
Dec 30, 2013
7.410
7.521
7.381
7.462
101,988
+0.07(+0.89%)
Dec 27, 2013
7.646
7.646
7.366
7.396
97,450
-0.15(-2.04%)
Dec 26, 2013
7.506
7.623
7.403
7.550
127,735
+0.06(+0.79%)
Dec 24, 2013
7.359
7.528
7.359
7.491
44,911
+0.12(+1.70%)
Dec 23, 2013
7.521
7.579
7.329
7.366
297,329
-0.08(-1.09%)
Dec 20, 2013
7.550
7.682
7.410
7.447
218,845
-0.07(-0.88%)
Dec 19, 2013
7.535
7.690
7.381
7.513
114,282
+0.03(+0.39%)
Dec 18, 2013
7.499
7.675
7.206
7.484
175,648
-0.02(-0.29%)
Dec 17, 2013
7.528
7.837
7.432
7.506
155,519
-0.04(-0.58%)
Dec 16, 2013
7.609
7.690
7.506
7.550
207,082
-0.02(-0.29%)
Dec 13, 2013
7.440
7.719
7.293
7.572
530,049
+0.15(+2.08%)
Dec 12, 2013
7.719
8.344
7.204
7.418
2,251,622
-0.15(-2.04%)
Dec 11, 2013
8.469
8.469
7.565
7.572
735,168
-0.85(-10.12%)
Dec 10, 2013
8.866
8.961
8.410
8.425
546,359
-0.44(-4.98%)
Dec 09, 2013
10.89
10.92
8.712
8.866
801,790
-2.63(-22.89%)
Dec 06, 2013
12.83
12.83
11.39
11.50
213,833
-1.42(-10.99%)
Dec 05, 2013
12.68
13.00
12.68
12.92
70,090
+0.27(+2.15%)
Dec 04, 2013
11.74
13.09
11.74
12.64
127,678
+0.82(+6.90%)
Dec 03, 2013
11.97
12.40
11.73
11.83
69,770
-0.12(-0.98%)
Dec 02, 2013
12.20
12.30
11.54
11.95
179,850
-0.40(-3.27%)
Nov 29, 2013
12.50
12.52
11.59
12.35
159,508
-0.41(-3.23%)
Nov 27, 2013
10.64
12.83
10.60
12.76
276,429
+2.12(+19.89%)
Nov 26, 2013
10.28
10.81
10.17
10.64
206,235
+0.42(+4.10%)
Nov 25, 2013
9.248
10.71
9.248
10.23
187,368
+0.96(+10.31%)
Nov 22, 2013
8.873
9.300
8.748
9.270
83,044
+0.42(+4.73%)
Nov 21, 2013
8.844
8.980
8.756
8.851
54,271
+0.04(+0.42%)
Nov 20, 2013
8.756
8.859
8.652
8.814
19,646
+0.07(+0.84%)
Nov 19, 2013
9.042
9.160
8.660
8.741
66,330
-0.29(-3.18%)
Nov 18, 2013
8.844
9.792
8.822
9.028
140,199
+0.19(+2.16%)
Nov 15, 2013
8.417
8.903
8.322
8.836
178,061
+0.40(+4.70%)
Nov 14, 2013
8.035
8.454
7.938
8.440
50,338
+0.40(+5.03%)
Nov 12, 2013
8.079
8.123
7.851
8.035
32,985
-0.05(-0.64%)
Nov 11, 2013
8.381
8.417
8.050
8.087
66,348
-0.30(-3.59%)
Nov 08, 2013
7.837
8.454
7.837
8.388
72,275
+0.53(+6.74%)
Nov 07, 2013
7.984
8.043
7.741
7.859
61,697
-0.24(-2.91%)
Nov 06, 2013
8.270
8.270
7.881
8.094
70,472
-0.05(-0.63%)
Nov 05, 2013
8.087
8.160
8.020
8.145
81,530
-0.04(-0.54%)
Nov 04, 2013
7.557
8.197
7.550
8.190
88,156
+0.64(+8.47%)
Nov 01, 2013
7.543
7.675
7.418
7.550
75,546
-0.04(-0.58%)
Oct 31, 2013
8.079
8.087
7.410
7.594
122,078
-0.51(-6.26%)
Oct 30, 2013
8.219
8.306
8.065
8.101
74,012
-0.08(-0.99%)
Oct 29, 2013
7.969
8.197
7.932
8.182
64,072
+0.21(+2.68%)
Oct 28, 2013
7.851
7.998
7.851
7.969
71,834
+0.12(+1.59%)
Oct 25, 2013
7.660
7.851
7.638
7.844
44,242
+0.22(+2.89%)
Oct 24, 2013
7.557
7.866
7.550
7.623
81,294
+0.07(+0.88%)
Oct 23, 2013
7.219
7.594
7.219
7.557
83,448
+0.29(+4.05%)
Oct 22, 2013
7.168
7.300
6.881
7.263
81,628
+0.10(+1.44%)
Oct 21, 2013
7.006
7.241
6.888
7.160
68,829
+0.13(+1.88%)
Oct 18, 2013
6.837
7.035
6.813
7.028
77,335
+0.27(+4.03%)
Oct 17, 2013
6.528
6.756
6.477
6.756
55,228
+0.21(+3.26%)
Oct 16, 2013
6.388
6.616
6.352
6.543
58,949
+0.19(+3.01%)
Oct 15, 2013
6.352
6.418
6.263
6.352
140,131
-0.03(-0.46%)
Oct 14, 2013
6.587
6.587
6.256
6.381
136,754
-0.27(-4.09%)
Oct 11, 2013
6.697
6.778
6.616
6.653
167,793
-0.12(-1.74%)
Oct 10, 2013
6.874
6.874
6.602
6.771
56,013
+0.02(+0.33%)
Oct 09, 2013
6.962
7.013
6.616
6.749
108,739
-0.21(-2.96%)
Oct 08, 2013
6.925
7.072
6.918
6.955
53,023
-0.01(-0.21%)
Oct 07, 2013
6.815
7.072
6.815
6.969
51,484
+0.04(+0.64%)
Oct 04, 2013
6.844
7.102
6.844
6.925
32,771
+0.05(+0.75%)
Oct 03, 2013
7.249
7.249
6.866
6.874
22,245
-0.38(-5.27%)
Oct 02, 2013
6.741
7.315
6.697
7.256
101,947
+0.47(+6.93%)
Oct 01, 2013
7.138
7.138
6.624
6.785
81,647
-0.50(-6.86%)
Sep 27, 2013
7.271
7.351
7.138
7.285
22,286
-0.06(-0.80%)
Sep 26, 2013
7.241
7.351
7.094
7.344
37,660
+0.11(+1.52%)
Sep 25, 2013
7.307
7.316
7.212
7.234
24,676
-0.02(-0.30%)
Sep 24, 2013
7.153
7.307
6.918
7.256
38,428
+0.09(+1.23%)
Sep 23, 2013
7.263
7.300
7.094
7.168
52,680
-0.10(-1.32%)
Sep 20, 2013
7.285
7.388
7.219
7.263
69,698
+0.03(+0.41%)
Sep 19, 2013
7.476
7.476
7.109
7.234
28,415
-0.27(-3.62%)
Sep 18, 2013
7.329
7.521
7.271
7.506
53,439
+0.18(+2.41%)
Sep 17, 2013
7.484
7.521
7.235
7.329
40,534
-0.15(-2.06%)
Sep 16, 2013
7.476
7.550
7.418
7.484
100,078
+0.01(+0.10%)
Sep 13, 2013
7.454
7.601
7.410
7.476
48,757
+0.05(+0.69%)
Sep 12, 2013
7.175
7.690
7.065
7.425
106,125
+0.26(+3.59%)
Sep 11, 2013
6.558
7.197
6.558
7.168
108,259
+0.60(+9.18%)
Sep 10, 2013
6.506
6.609
6.440
6.565
81,212
+0.07(+1.13%)
Sep 09, 2013
6.219
6.558
6.219
6.491
69,168
+0.28(+4.50%)
Sep 06, 2013
6.440
6.477
6.190
6.212
26,397
-0.18(-2.76%)
Sep 05, 2013
6.381
6.484
6.264
6.388
31,696
+0.07(+1.05%)
Sep 04, 2013
6.241
6.381
6.153
6.322
33,798
+0.07(+1.06%)
Sep 03, 2013
6.433
6.433
6.219
6.256
30,835
-0.01(-0.12%)
Aug 30, 2013
6.690
6.690
6.249
6.263
51,238
-0.40(-6.06%)
Aug 29, 2013
6.440
6.697
6.300
6.668
209,071
+0.19(+2.95%)
Aug 28, 2013
6.440
6.491
6.397
6.477
21,224
-0.01(-0.11%)
Aug 27, 2013
6.572
6.572
6.469
6.484
52,885
-0.18(-2.65%)
Aug 26, 2013
6.705
6.705
6.594
6.660
31,584
-0.06(-0.88%)
Aug 23, 2013
6.609
6.763
6.594
6.719
24,263
+0.11(+1.67%)
Aug 22, 2013
6.359
6.616
6.330
6.609
29,140
+0.19(+2.98%)
Aug 21, 2013
6.513
6.513
6.300
6.418
43,291
-0.11(-1.69%)
Aug 20, 2013
6.572
6.572
6.396
6.528
73,285
-0.01(-0.11%)
Aug 19, 2013
6.572
6.624
6.513
6.535
22,486
-0.04(-0.67%)
Aug 16, 2013
6.616
6.616
6.366
6.580
51,468
-0.10(-1.43%)
Aug 15, 2013
6.756
6.763
6.565
6.675
52,412
-0.21(-2.99%)
Aug 14, 2013
6.918
7.006
6.668
6.881
38,975
-0.04(-0.53%)
Aug 13, 2013
6.910
7.388
6.910
6.918
60,447
+0.07(+0.97%)
Aug 12, 2013
6.918
6.955
6.735
6.852
59,337
-0.04(-0.53%)
Aug 09, 2013
7.293
7.315
6.859
6.888
80,418
-0.43(-5.92%)
Aug 08, 2013
7.374
7.496
7.278
7.322
65,386
-0.07(-0.90%)
Aug 07, 2013
7.351
7.491
7.351
7.388
31,548
+0.02(+0.30%)
Aug 06, 2013
7.462
7.476
7.324
7.366
25,174
-0.15(-1.96%)
Aug 05, 2013
7.572
7.579
7.403
7.513
55,777
-0.10(-1.26%)
Aug 02, 2013
7.646
7.660
7.476
7.609
32,587
-0.01(-0.10%)
Aug 01, 2013
7.668
7.712
7.440
7.616
37,072
+0.04(+0.48%)
Jul 31, 2013
7.969
7.969
7.579
7.579
68,693
-0.32(-4.09%)
Jul 30, 2013
7.690
7.925
7.631
7.903
50,569
+0.24(+3.07%)
Jul 29, 2013
8.292
8.344
7.609
7.668
130,416
-0.65(-7.78%)
Jul 26, 2013
8.601
8.667
8.101
8.315
67,617
-0.32(-3.74%)
Jul 25, 2013
8.285
8.667
8.285
8.638
87,976
+0.33(+3.98%)
Jul 24, 2013
8.425
8.456
8.153
8.307
70,230
-0.08(-0.96%)
Jul 23, 2013
8.373
8.410
8.322
8.388
57,074
+0.03(+0.35%)
Jul 22, 2013
8.197
8.388
7.991
8.359
61,318
+0.37(+4.60%)
Jul 19, 2013
8.219
8.224
7.896
7.991
60,827
-0.22(-2.69%)
Jul 18, 2013
8.013
8.234
7.984
8.212
82,804
+0.26(+3.23%)
Jul 17, 2013
7.859
8.028
7.837
7.954
51,272
+0.16(+2.08%)
Jul 16, 2013
8.020
8.061
7.793
7.793
80,644
-0.17(-2.12%)
Jul 15, 2013
7.410
8.079
7.315
7.962
161,764
+0.53(+7.12%)
Jul 12, 2013
7.638
7.682
7.418
7.432
46,825
-0.21(-2.70%)
Jul 11, 2013
7.351
7.653
7.285
7.638
100,793
+0.35(+4.84%)
Jul 10, 2013
7.160
7.315
7.015
7.285
82,224
+0.16(+2.27%)
Jul 09, 2013
7.153
7.146
7.094
7.124
39,736
-0.02(-0.31%)
Jul 08, 2013
7.021
7.168
7.021
7.146
109,460
+0.11(+1.57%)
Jul 05, 2013
6.947
7.050
6.896
7.035
46,130
+0.14(+2.03%)
Jul 03, 2013
6.896
6.999
6.830
6.896
25,340
+0.00(+0.00%)
Jul 02, 2013
6.631
6.903
6.631
6.896
68,995
+0.24(+3.53%)
Jul 01, 2013
6.793
6.881
6.616
6.660
43,233
-0.07(-0.98%)
Jun 28, 2013
6.910
7.087
6.727
6.727
266,692
-0.21(-2.97%)
Jun 26, 2013
7.109
7.109
6.830
6.932
61,322
-0.10(-1.36%)
Jun 25, 2013
6.705
7.057
6.664
7.028
52,030
+0.40(+5.99%)
Jun 24, 2013
6.616
6.793
6.550
6.631
89,165
-0.04(-0.55%)
Jun 21, 2013
6.477
6.690
6.256
6.668
102,176
+0.21(+3.19%)
Jun 20, 2013
6.984
6.993
6.388
6.462
75,664
-0.62(-8.72%)
Jun 19, 2013
7.175
7.234
7.079
7.079
51,626
-0.12(-1.73%)
Jun 18, 2013
7.256
7.256
7.131
7.204
51,348
-0.06(-0.81%)
Jun 17, 2013
7.388
7.417
7.191
7.263
78,171
-0.02(-0.30%)
Jun 14, 2013
7.204
7.476
7.186
7.285
129,297
+0.09(+1.23%)
Jun 13, 2013
6.602
7.234
6.602
7.197
198,447
+0.62(+9.51%)
Jun 12, 2013
6.763
6.763
6.462
6.572
40,810
-0.07(-1.11%)
Jun 11, 2013
6.668
6.741
6.602
6.646
30,399
-0.08(-1.20%)
Jun 10, 2013
6.433
6.763
6.433
6.727
55,999
+0.30(+4.69%)
Jun 07, 2013
6.565
6.602
6.396
6.425
29,175
-0.06(-0.91%)
Jun 06, 2013
6.388
6.491
6.263
6.484
80,055
+0.18(+2.80%)
Jun 05, 2013
6.308
6.403
6.271
6.308
48,011
-0.01(-0.23%)
Jun 04, 2013
6.396
6.411
6.322
6.322
148,818
-0.05(-0.81%)
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.