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
Brookfield Renewable
(NY:
BEP
)
27.70
-0.17 (-0.61%)
Streaming Delayed Price
Updated: 12:23 PM EDT, Jun 3, 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 31, 2016
6.483
6.509
6.359
6.377
116,730
-0.08(-1.23%)
May 27, 2016
6.520
6.456
6.456
6.456
147,141
-0.06(-0.95%)
May 26, 2016
6.397
6.569
6.397
6.518
175,025
+0.24(+3.79%)
May 25, 2016
6.274
6.325
6.271
6.280
106,812
-0.00(-0.07%)
May 24, 2016
6.227
6.318
6.227
6.284
109,589
+0.12(+1.90%)
May 23, 2016
6.207
6.233
6.089
6.167
46,085
-0.01(-0.21%)
May 20, 2016
6.154
6.235
6.154
6.180
162,950
+0.03(+0.42%)
May 19, 2016
6.246
6.257
6.146
6.154
166,422
-0.14(-2.20%)
May 18, 2016
6.410
6.410
6.282
6.293
206,362
-0.10(-1.57%)
May 17, 2016
6.384
6.406
6.363
6.393
130,211
+0.00(+0.07%)
May 16, 2016
6.376
6.443
6.376
6.389
109,992
+0.04(+0.60%)
May 13, 2016
6.363
6.389
6.314
6.350
117,634
-0.03(-0.47%)
May 12, 2016
6.453
6.489
6.380
6.380
121,255
-0.04(-0.66%)
May 11, 2016
6.376
6.459
6.352
6.423
246,518
+0.07(+1.18%)
May 10, 2016
6.282
6.384
6.282
6.348
86,569
+0.07(+1.05%)
May 09, 2016
6.312
6.312
6.227
6.282
127,781
-0.01(-0.17%)
May 06, 2016
6.348
6.348
6.271
6.293
107,886
-0.04(-0.64%)
May 05, 2016
6.269
6.361
6.265
6.333
194,474
+0.11(+1.82%)
May 04, 2016
6.186
6.340
6.186
6.220
129,784
-0.01(-0.17%)
May 03, 2016
6.148
6.259
6.101
6.231
172,187
+0.03(+0.52%)
May 02, 2016
6.193
6.214
6.139
6.199
102,360
+0.02(+0.28%)
Apr 29, 2016
6.303
6.303
6.165
6.182
176,423
-0.10(-1.63%)
Apr 28, 2016
6.225
6.359
6.210
6.284
177,600
+0.07(+1.13%)
Apr 27, 2016
6.158
6.237
6.144
6.214
164,672
+0.05(+0.80%)
Apr 26, 2016
6.242
6.278
6.129
6.165
215,556
-0.07(-1.20%)
Apr 25, 2016
6.312
6.312
6.201
6.239
178,844
-0.05(-0.81%)
Apr 22, 2016
6.286
6.321
6.274
6.291
58,967
+0.02(+0.31%)
Apr 21, 2016
6.310
6.335
6.178
6.271
162,190
-0.01(-0.14%)
Apr 20, 2016
6.239
6.332
6.233
6.280
278,647
+0.03(+0.44%)
Apr 19, 2016
6.299
6.352
6.218
6.252
411,893
+0.01(+0.14%)
Apr 18, 2016
6.180
6.250
6.133
6.244
115,377
+0.02(+0.31%)
Apr 15, 2016
6.237
6.246
6.186
6.225
167,472
-0.01(-0.21%)
Apr 14, 2016
6.218
6.258
6.201
6.237
92,884
+0.05(+0.86%)
Apr 13, 2016
6.193
6.261
6.184
6.184
169,110
-0.02(-0.31%)
Apr 12, 2016
6.331
6.391
6.203
6.203
171,352
-0.10(-1.66%)
Apr 11, 2016
6.291
6.380
6.291
6.308
119,229
+0.01(+0.24%)
Apr 08, 2016
6.250
6.318
6.246
6.293
99,526
+0.11(+1.76%)
Apr 07, 2016
6.199
6.235
6.167
6.184
122,606
-0.03(-0.51%)
Apr 06, 2016
6.244
6.271
6.188
6.216
106,220
-0.02(-0.31%)
Apr 05, 2016
6.259
6.293
6.214
6.236
125,811
-0.07(-1.18%)
Apr 04, 2016
6.408
6.440
6.278
6.310
99,953
-0.12(-1.92%)
Apr 01, 2016
6.359
6.455
6.322
6.433
117,474
+0.05(+0.77%)
Mar 31, 2016
6.393
6.438
6.338
6.384
172,642
+0.03(+0.44%)
Mar 30, 2016
6.267
6.395
6.235
6.357
222,161
+0.11(+1.81%)
Mar 29, 2016
6.101
6.301
6.099
6.244
128,489
+0.11(+1.84%)
Mar 28, 2016
6.037
6.137
6.037
6.131
244,482
+0.09(+1.45%)
Mar 24, 2016
6.007
6.043
6.043
6.043
83,501
-0.01(-0.25%)
Mar 23, 2016
6.231
6.231
6.058
6.058
115,438
-0.18(-2.84%)
Mar 22, 2016
6.150
6.235
6.120
6.235
91,533
+0.05(+0.76%)
Mar 21, 2016
6.137
6.222
6.109
6.188
110,663
+0.05(+0.83%)
Mar 18, 2016
6.274
6.274
6.124
6.137
125,670
-0.09(-1.47%)
Mar 17, 2016
6.199
6.282
6.199
6.229
154,727
+0.08(+1.35%)
Mar 16, 2016
6.069
6.198
5.996
6.146
163,551
+0.08(+1.26%)
Mar 15, 2016
6.139
6.141
6.043
6.069
158,503
-0.14(-2.30%)
Mar 14, 2016
6.203
6.257
6.162
6.212
189,145
+0.00(+0.03%)
Mar 11, 2016
6.327
6.329
6.199
6.210
245,927
+0.00(+0.03%)
Mar 10, 2016
6.250
6.267
6.156
6.207
217,451
-0.07(-1.19%)
Mar 09, 2016
6.225
6.372
6.225
6.282
166,478
+0.08(+1.27%)
Mar 08, 2016
6.203
6.225
6.131
6.203
181,175
-0.01(-0.20%)
Mar 07, 2016
6.139
6.229
6.114
6.215
202,632
+0.07(+1.17%)
Mar 04, 2016
5.962
6.152
5.962
6.144
180,650
+0.25(+4.27%)
Mar 03, 2016
5.871
6.022
5.871
5.892
274,566
-0.03(-0.50%)
Mar 02, 2016
5.832
5.932
5.811
5.922
183,075
+0.07(+1.20%)
Mar 01, 2016
5.675
5.932
5.675
5.851
269,635
+0.27(+4.81%)
Feb 29, 2016
5.800
5.875
5.549
5.583
259,550
-0.21(-3.68%)
Feb 26, 2016
5.907
5.907
5.702
5.796
264,128
-0.03(-0.48%)
Feb 25, 2016
5.760
5.830
5.715
5.824
210,715
+0.29(+5.23%)
Feb 24, 2016
5.481
5.557
5.414
5.535
191,852
+0.02(+0.33%)
Feb 23, 2016
5.551
5.600
5.492
5.516
293,781
-0.06(-1.10%)
Feb 22, 2016
5.567
5.592
5.492
5.578
203,033
+0.10(+1.83%)
Feb 19, 2016
5.391
5.492
5.339
5.477
220,026
+0.02(+0.41%)
Feb 18, 2016
5.559
5.592
5.453
5.455
133,089
-0.08(-1.44%)
Feb 17, 2016
5.395
5.592
5.374
5.535
272,981
+0.20(+3.73%)
Feb 16, 2016
5.278
5.376
5.211
5.336
363,656
+0.17(+3.21%)
Feb 12, 2016
5.391
5.170
5.170
5.170
198,138
-0.04(-0.71%)
Feb 11, 2016
4.998
5.207
4.934
5.207
245,735
+0.13(+2.54%)
Feb 10, 2016
5.385
5.412
5.063
5.078
301,077
-0.32(-5.92%)
Feb 09, 2016
5.537
5.537
5.369
5.397
259,043
-0.16(-2.80%)
Feb 08, 2016
5.410
5.557
5.315
5.553
211,539
+0.17(+3.12%)
Feb 05, 2016
5.465
5.465
5.385
5.385
375,818
-0.04(-0.68%)
Feb 04, 2016
5.397
5.457
5.340
5.422
215,785
+0.15(+2.76%)
Feb 03, 2016
5.254
5.346
5.184
5.276
162,121
+0.11(+2.06%)
Feb 02, 2016
5.254
5.254
5.129
5.170
163,917
-0.08(-1.45%)
Feb 01, 2016
5.381
5.479
5.244
5.246
212,705
-0.19(-3.51%)
Jan 29, 2016
5.422
5.473
5.362
5.436
244,144
+0.03(+0.57%)
Jan 28, 2016
5.305
5.410
5.231
5.405
197,547
+0.21(+4.02%)
Jan 27, 2016
5.123
5.235
5.110
5.196
164,581
+0.02(+0.36%)
Jan 26, 2016
4.889
5.178
4.884
5.178
214,565
+0.31(+6.36%)
Jan 25, 2016
4.989
5.051
4.846
4.869
148,496
-0.18(-3.61%)
Jan 22, 2016
4.856
5.112
4.856
5.051
387,701
+0.29(+6.02%)
Jan 21, 2016
4.463
4.783
4.434
4.764
316,630
+0.32(+7.19%)
Jan 20, 2016
4.483
4.490
4.172
4.444
716,527
-0.08(-1.81%)
Jan 19, 2016
4.610
4.647
4.416
4.526
349,767
-0.13(-2.73%)
Jan 15, 2016
4.610
4.653
4.653
4.653
392,860
-0.02(-0.44%)
Jan 14, 2016
4.780
4.830
4.631
4.674
289,764
-0.01(-0.26%)
Jan 13, 2016
4.873
4.946
4.672
4.686
306,840
-0.20(-4.07%)
Jan 12, 2016
4.879
4.938
4.778
4.885
283,225
+0.04(+0.76%)
Jan 11, 2016
4.867
4.953
4.758
4.848
288,081
+0.01(+0.30%)
Jan 08, 2016
4.910
4.946
4.824
4.834
170,184
-0.07(-1.46%)
Jan 07, 2016
5.125
5.189
4.834
4.905
383,558
-0.28(-5.49%)
Jan 06, 2016
5.196
5.252
5.180
5.190
132,796
-0.07(-1.36%)
Jan 05, 2016
5.285
5.315
5.237
5.262
123,616
+0.05(+0.90%)
Jan 04, 2016
5.356
5.356
5.180
5.215
156,080
-0.15(-2.79%)
Dec 31, 2015
5.244
5.364
5.364
5.364
300,135
+0.04(+0.77%)
Dec 30, 2015
5.326
5.387
5.289
5.324
172,765
-0.02(-0.31%)
Dec 29, 2015
5.414
5.455
5.326
5.340
313,204
-0.08(-1.40%)
Dec 28, 2015
5.446
5.461
5.412
5.416
126,740
-0.04(-0.68%)
Dec 24, 2015
5.192
5.453
5.453
5.453
313,800
+0.18(+3.42%)
Dec 23, 2015
5.094
5.283
5.084
5.272
372,894
+0.18(+3.54%)
Dec 22, 2015
5.131
5.137
5.067
5.092
404,026
-0.01(-0.28%)
Dec 21, 2015
5.295
5.326
5.090
5.106
247,721
-0.11(-2.04%)
Dec 18, 2015
5.078
5.348
5.064
5.213
669,623
+0.09(+1.68%)
Dec 17, 2015
5.067
5.133
5.020
5.127
356,590
+0.06(+1.17%)
Dec 16, 2015
4.817
5.074
4.811
5.067
487,746
+0.27(+5.64%)
Dec 15, 2015
4.688
4.889
4.688
4.797
446,147
+0.11(+2.32%)
Dec 14, 2015
4.735
4.737
4.619
4.688
524,841
-0.04(-0.91%)
Dec 11, 2015
4.787
4.793
4.713
4.731
222,910
-0.10(-1.99%)
Dec 10, 2015
4.752
4.862
4.752
4.828
315,254
+0.07(+1.42%)
Dec 09, 2015
4.764
4.871
4.718
4.760
341,280
-0.01(-0.21%)
Dec 08, 2015
4.772
4.875
4.690
4.770
443,360
-0.08(-1.73%)
Dec 07, 2015
4.987
5.035
4.768
4.854
646,471
-0.18(-3.58%)
Dec 04, 2015
5.088
5.127
5.012
5.035
294,269
-0.02(-0.32%)
Dec 03, 2015
5.114
5.155
5.045
5.051
140,917
-0.08(-1.60%)
Dec 02, 2015
5.235
5.235
5.110
5.133
232,426
-0.09(-1.69%)
Dec 01, 2015
5.127
5.225
5.104
5.221
223,769
+0.08(+1.51%)
Nov 30, 2015
5.123
5.166
5.099
5.143
183,560
+0.02(+0.36%)
Nov 27, 2015
5.084
5.160
5.080
5.125
125,788
+0.01(+0.16%)
Nov 25, 2015
5.108
5.117
5.117
5.117
766,199
+0.15(+3.00%)
Nov 24, 2015
5.048
5.052
4.932
4.967
475,479
-0.07(-1.45%)
Nov 23, 2015
5.076
5.076
5.024
5.040
155,904
-0.04(-0.70%)
Nov 20, 2015
5.099
5.101
5.038
5.076
120,845
+0.04(+0.74%)
Nov 19, 2015
5.003
5.062
4.996
5.038
133,913
+0.08(+1.63%)
Nov 18, 2015
4.999
4.999
4.889
4.957
197,622
+0.01(+0.16%)
Nov 17, 2015
5.024
5.068
4.873
4.950
729,441
-0.07(-1.45%)
Nov 16, 2015
4.863
5.032
4.853
5.022
238,107
+0.16(+3.28%)
Nov 13, 2015
4.873
4.892
4.803
4.863
180,402
-0.01(-0.24%)
Nov 12, 2015
4.928
4.965
4.865
4.875
214,528
-0.11(-2.14%)
Nov 11, 2015
5.058
5.080
4.971
4.981
212,741
-0.06(-1.25%)
Nov 10, 2015
5.068
5.068
5.015
5.044
162,309
-0.01(-0.12%)
Nov 09, 2015
5.007
5.054
5.007
5.050
272,283
+0.02(+0.31%)
Nov 06, 2015
5.131
5.147
4.969
5.034
216,477
-0.12(-2.33%)
Nov 05, 2015
5.028
5.166
4.994
5.154
300,532
+0.13(+2.51%)
Nov 04, 2015
5.245
5.245
5.011
5.028
628,556
-0.17(-3.33%)
Nov 03, 2015
5.204
5.223
5.141
5.202
768,022
-0.04(-0.75%)
Nov 02, 2015
5.223
5.281
5.189
5.241
340,357
+0.04(+0.83%)
Oct 30, 2015
5.204
5.267
5.198
5.198
182,747
-0.03(-0.53%)
Oct 29, 2015
5.261
5.261
5.198
5.225
248,709
-0.02(-0.34%)
Oct 28, 2015
5.180
5.278
5.180
5.243
112,532
+0.06(+1.14%)
Oct 27, 2015
5.290
5.292
5.172
5.184
247,963
-0.12(-2.34%)
Oct 26, 2015
5.334
5.391
5.292
5.308
259,682
-0.06(-1.10%)
Oct 23, 2015
5.436
5.436
5.355
5.367
175,510
-0.05(-0.91%)
Oct 22, 2015
5.340
5.424
5.304
5.417
126,407
+0.12(+2.35%)
Oct 21, 2015
5.466
5.466
5.292
5.292
214,929
-0.15(-2.82%)
Oct 20, 2015
5.361
5.472
5.361
5.446
151,220
+0.10(+1.96%)
Oct 19, 2015
5.285
5.346
5.281
5.342
197,785
+0.04(+0.78%)
Oct 16, 2015
5.346
5.359
5.275
5.300
170,587
-0.05(-0.85%)
Oct 15, 2015
5.361
5.413
5.320
5.346
131,701
+0.02(+0.33%)
Oct 14, 2015
5.419
5.447
5.304
5.328
159,421
-0.08(-1.57%)
Oct 13, 2015
5.434
5.505
5.377
5.413
262,711
-0.07(-1.36%)
Oct 12, 2015
5.497
5.513
5.442
5.487
100,468
-0.05(-0.89%)
Oct 09, 2015
5.426
5.616
5.387
5.537
178,793
+0.15(+2.86%)
Oct 08, 2015
5.476
5.476
5.354
5.383
192,400
-0.05(-0.91%)
Oct 07, 2015
5.495
5.495
5.420
5.432
125,600
-0.01(-0.25%)
Oct 06, 2015
5.655
5.655
5.442
5.446
112,511
-0.20(-3.63%)
Oct 05, 2015
5.373
5.664
5.373
5.651
152,808
+0.28(+5.25%)
Oct 02, 2015
5.393
5.393
5.330
5.369
111,121
-0.05(-0.91%)
Oct 01, 2015
5.446
5.460
5.326
5.419
141,755
+0.00(+0.04%)
Sep 30, 2015
5.324
5.419
5.324
5.417
427,584
+0.14(+2.65%)
Sep 29, 2015
5.204
5.285
5.204
5.277
105,274
+0.06(+1.21%)
Sep 28, 2015
5.375
5.375
5.194
5.214
172,779
-0.20(-3.75%)
Sep 25, 2015
5.377
5.456
5.369
5.417
428,929
+0.10(+1.81%)
Sep 24, 2015
5.426
5.450
5.304
5.320
188,604
-0.15(-2.77%)
Sep 23, 2015
5.446
5.541
5.442
5.472
145,799
-0.00(-0.07%)
Sep 22, 2015
5.495
5.570
5.460
5.476
206,143
-0.10(-1.80%)
Sep 21, 2015
5.377
5.596
5.377
5.576
204,058
+0.19(+3.55%)
Sep 18, 2015
5.491
5.549
5.385
5.385
316,351
-0.14(-2.50%)
Sep 17, 2015
5.401
5.551
5.401
5.523
323,477
+0.08(+1.45%)
Sep 16, 2015
5.304
5.462
5.304
5.444
646,294
+0.15(+2.75%)
Sep 15, 2015
5.283
5.312
5.241
5.298
409,146
+0.04(+0.75%)
Sep 14, 2015
5.245
5.287
5.229
5.259
146,672
+0.01(+0.26%)
Sep 11, 2015
5.245
5.292
5.210
5.245
270,258
-0.02(-0.37%)
Sep 10, 2015
5.330
5.375
5.228
5.265
332,998
-0.07(-1.29%)
Sep 09, 2015
5.460
5.474
5.320
5.334
123,418
-0.12(-2.27%)
Sep 08, 2015
5.265
5.517
5.249
5.458
413,937
+0.24(+4.57%)
Sep 04, 2015
5.340
5.220
5.220
5.220
161,898
-0.14(-2.68%)
Sep 03, 2015
5.308
5.436
5.300
5.363
371,833
+0.06(+1.04%)
Sep 02, 2015
5.413
5.428
5.285
5.308
209,346
-0.05(-0.99%)
Sep 01, 2015
5.489
5.503
5.355
5.361
162,243
-0.21(-3.85%)
Aug 31, 2015
5.686
5.686
5.476
5.576
221,988
-0.19(-3.21%)
Aug 28, 2015
5.661
5.773
5.637
5.761
218,892
+0.08(+1.49%)
Aug 27, 2015
5.537
5.686
5.424
5.677
601,901
+0.37(+6.92%)
Aug 26, 2015
5.150
5.330
5.066
5.309
323,098
+0.25(+4.92%)
Aug 25, 2015
5.100
5.195
5.060
5.060
285,465
+0.09(+1.88%)
Aug 24, 2015
5.089
5.311
4.967
4.967
641,423
-0.38(-7.08%)
Aug 21, 2015
5.465
5.519
5.330
5.346
338,000
-0.17(-3.00%)
Aug 20, 2015
5.562
5.565
5.503
5.511
181,550
-0.11(-1.93%)
Aug 19, 2015
5.561
5.619
5.499
5.619
247,922
+0.03(+0.58%)
Aug 18, 2015
5.650
5.650
5.566
5.587
177,398
-0.10(-1.74%)
Aug 17, 2015
5.517
5.686
5.511
5.686
334,189
+0.14(+2.54%)
Aug 14, 2015
5.515
5.578
5.477
5.545
783,985
+0.05(+0.83%)
Aug 13, 2015
5.465
5.589
5.443
5.500
301,135
+0.01(+0.14%)
Aug 12, 2015
5.479
5.517
5.450
5.492
258,304
+0.02(+0.28%)
Aug 11, 2015
5.494
5.494
5.401
5.477
287,436
-0.01(-0.10%)
Aug 10, 2015
5.481
5.486
5.431
5.483
283,063
+0.08(+1.44%)
Aug 07, 2015
5.393
5.492
5.393
5.405
222,321
-0.04(-0.73%)
Aug 06, 2015
5.484
5.503
5.420
5.444
241,939
-0.03(-0.59%)
Aug 05, 2015
5.387
5.477
5.387
5.477
288,719
+0.11(+1.98%)
Aug 04, 2015
5.412
5.484
5.368
5.370
224,987
-0.01(-0.21%)
Aug 03, 2015
5.463
5.472
5.355
5.382
101,711
-0.13(-2.28%)
Jul 31, 2015
5.304
5.511
5.304
5.507
209,295
+0.21(+3.99%)
Jul 30, 2015
5.332
5.359
5.269
5.296
143,912
-0.01(-0.18%)
Jul 29, 2015
5.250
5.332
5.245
5.306
200,296
+0.06(+1.20%)
Jul 28, 2015
5.195
5.275
5.159
5.243
238,670
+0.05(+0.95%)
Jul 27, 2015
5.230
5.269
5.176
5.193
233,975
-0.06(-1.23%)
Jul 24, 2015
5.269
5.315
5.237
5.258
197,888
-0.01(-0.25%)
Jul 23, 2015
5.327
5.332
5.271
5.271
198,251
-0.05(-0.86%)
Jul 22, 2015
5.304
5.384
5.296
5.317
275,298
-0.05(-0.96%)
Jul 21, 2015
5.443
5.465
5.368
5.368
150,615
-0.04(-0.68%)
Jul 20, 2015
5.452
5.494
5.399
5.405
190,108
-0.06(-1.14%)
Jul 17, 2015
5.513
5.524
5.460
5.467
132,553
-0.06(-1.03%)
Jul 16, 2015
5.406
5.524
5.387
5.524
187,122
+0.12(+2.25%)
Jul 15, 2015
5.230
5.439
5.150
5.403
551,517
+0.24(+4.64%)
Jul 14, 2015
5.146
5.172
5.041
5.163
959,879
-0.04(-0.70%)
Jul 13, 2015
5.285
5.303
5.160
5.199
1,970,554
-0.09(-1.76%)
Jul 10, 2015
5.285
5.363
5.285
5.292
384,291
+0.01(+0.14%)
Jul 09, 2015
5.500
5.600
5.285
5.285
287,110
-0.19(-3.51%)
Jul 08, 2015
5.433
5.488
5.433
5.477
147,219
+0.01(+0.17%)
Jul 07, 2015
5.500
5.500
5.445
5.467
245,808
-0.04(-0.66%)
Jul 06, 2015
5.538
5.612
5.494
5.503
247,475
-0.11(-1.97%)
Jul 02, 2015
5.694
5.614
5.614
5.614
134,045
-0.09(-1.60%)
Jul 01, 2015
5.696
5.762
5.644
5.705
97,716
+0.06(+1.04%)
Jun 30, 2015
5.640
5.669
5.574
5.646
105,191
+0.03(+0.51%)
Jun 29, 2015
5.779
5.779
5.612
5.618
239,211
-0.16(-2.83%)
Jun 26, 2015
5.861
5.876
5.781
5.781
105,423
-0.09(-1.59%)
Jun 25, 2015
5.850
5.883
5.838
5.874
269,127
+0.06(+1.11%)
Jun 24, 2015
5.838
5.850
5.802
5.810
113,082
-0.03(-0.52%)
Jun 23, 2015
5.785
5.840
5.755
5.840
159,930
+0.06(+1.12%)
Jun 22, 2015
5.779
5.791
5.711
5.775
125,214
+0.06(+0.96%)
Jun 19, 2015
5.775
5.810
5.696
5.720
136,968
-0.03(-0.56%)
Jun 18, 2015
5.686
5.800
5.686
5.753
235,889
+0.08(+1.44%)
Jun 17, 2015
5.583
5.675
5.577
5.671
162,190
+0.09(+1.60%)
Jun 16, 2015
5.581
5.599
5.549
5.581
167,893
+0.03(+0.58%)
Jun 15, 2015
5.610
5.610
5.540
5.549
143,939
-0.05(-0.85%)
Jun 12, 2015
5.606
5.686
5.574
5.597
337,201
-0.00(-0.03%)
Jun 11, 2015
5.669
5.677
5.570
5.599
127,680
-0.07(-1.18%)
Jun 10, 2015
5.580
5.707
5.555
5.665
489,036
+0.16(+2.94%)
Jun 09, 2015
5.427
5.517
5.427
5.503
249,357
+0.13(+2.41%)
Jun 08, 2015
5.378
5.456
5.186
5.374
686,793
+0.01(+0.14%)
Jun 05, 2015
5.467
5.536
5.359
5.366
410,448
-0.14(-2.45%)
Jun 04, 2015
5.741
5.768
5.498
5.502
373,289
-0.23(-4.08%)
Jun 03, 2015
5.890
5.890
5.707
5.736
123,742
-0.14(-2.33%)
Jun 02, 2015
5.834
5.890
5.827
5.872
213,043
+0.08(+1.40%)
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.