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
Daqo New Energy ADR
(NY:
DQ
)
22.52
-0.30 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2015
4.500
4.508
4.396
4.408
136,955
-0.08(-1.69%)
May 28, 2015
4.494
4.538
4.444
4.484
166,135
-0.02(-0.40%)
May 27, 2015
4.464
4.509
4.400
4.502
276,070
+0.06(+1.26%)
May 26, 2015
4.556
4.558
4.264
4.446
684,540
-0.12(-2.59%)
May 22, 2015
4.704
4.564
4.564
4.564
445,500
-0.20(-4.16%)
May 21, 2015
4.800
4.978
4.720
4.762
254,215
-0.01(-0.13%)
May 20, 2015
4.900
4.924
4.732
4.768
332,695
-0.14(-2.77%)
May 19, 2015
4.962
5.052
4.804
4.904
380,000
-0.08(-1.64%)
May 18, 2015
5.060
5.082
4.944
4.986
198,095
-0.11(-2.24%)
May 15, 2015
4.980
5.122
4.908
5.100
186,100
+0.08(+1.51%)
May 14, 2015
4.924
5.112
4.912
5.024
341,685
+0.10(+1.95%)
May 13, 2015
5.224
5.270
4.908
4.928
334,205
-0.24(-4.72%)
May 12, 2015
4.878
5.282
4.868
5.172
574,260
+0.30(+6.24%)
May 11, 2015
4.760
4.974
4.682
4.868
847,695
+0.17(+3.62%)
May 08, 2015
4.800
5.166
4.570
4.698
702,870
-0.10(-2.12%)
May 07, 2015
4.900
4.970
4.730
4.800
425,080
-0.10(-2.12%)
May 06, 2015
4.974
5.012
4.900
4.904
250,060
-0.06(-1.17%)
May 05, 2015
5.380
5.428
4.900
4.962
595,935
-0.38(-7.08%)
May 04, 2015
5.438
5.722
5.328
5.340
489,365
-0.08(-1.55%)
May 01, 2015
5.410
5.430
5.200
5.424
547,135
-0.07(-1.20%)
Apr 30, 2015
5.788
5.788
5.440
5.490
443,420
-0.27(-4.69%)
Apr 29, 2015
5.518
5.990
5.518
5.760
491,685
+0.20(+3.56%)
Apr 28, 2015
5.522
5.680
5.374
5.562
434,380
+0.04(+0.80%)
Apr 27, 2015
5.820
5.902
5.518
5.518
560,885
-0.28(-4.86%)
Apr 24, 2015
5.772
5.940
5.742
5.800
479,890
+0.03(+0.49%)
Apr 23, 2015
5.802
5.982
5.687
5.772
826,435
-0.04(-0.69%)
Apr 22, 2015
5.800
5.948
5.786
5.812
251,270
+0.01(+0.10%)
Apr 21, 2015
5.966
5.966
5.758
5.806
576,265
-0.15(-2.52%)
Apr 20, 2015
6.306
6.358
5.875
5.956
601,190
-0.26(-4.21%)
Apr 17, 2015
6.000
6.290
5.900
6.218
798,040
+0.10(+1.60%)
Apr 16, 2015
5.888
6.122
5.784
6.120
708,165
+0.20(+3.41%)
Apr 15, 2015
6.074
6.074
5.806
5.918
620,270
-0.10(-1.73%)
Apr 14, 2015
6.106
6.129
5.984
6.022
456,145
-0.05(-0.79%)
Apr 13, 2015
5.842
6.164
5.751
6.070
1,105,990
+0.23(+3.94%)
Apr 10, 2015
5.700
5.934
5.452
5.840
2,095,065
+0.42(+7.79%)
Apr 09, 2015
5.200
5.596
5.200
5.418
1,385,450
+0.19(+3.63%)
Apr 08, 2015
5.372
5.448
5.198
5.228
675,465
-0.09(-1.62%)
Apr 07, 2015
5.350
5.376
5.188
5.314
371,605
-0.05(-1.01%)
Apr 06, 2015
5.282
5.398
5.056
5.368
284,115
+0.09(+1.63%)
Apr 02, 2015
5.384
5.282
5.282
5.282
725,000
-0.12(-2.22%)
Apr 01, 2015
5.288
5.432
5.224
5.402
501,380
+0.10(+1.89%)
Mar 31, 2015
5.250
5.320
5.204
5.302
253,245
+0.03(+0.65%)
Mar 30, 2015
5.352
5.380
5.148
5.268
595,270
-0.05(-0.94%)
Mar 27, 2015
5.260
5.342
5.170
5.318
293,770
+0.09(+1.72%)
Mar 26, 2015
5.300
5.402
5.192
5.228
755,870
-0.14(-2.57%)
Mar 25, 2015
5.692
5.716
5.206
5.366
1,170,050
-0.33(-5.73%)
Mar 24, 2015
5.458
5.784
5.440
5.692
1,120,425
+0.26(+4.83%)
Mar 23, 2015
5.400
5.520
5.292
5.430
924,045
-0.09(-1.63%)
Mar 20, 2015
5.082
5.520
4.960
5.520
1,558,890
+0.49(+9.83%)
Mar 19, 2015
4.734
5.080
4.734
5.026
646,000
+0.20(+4.19%)
Mar 18, 2015
4.948
4.952
4.672
4.824
1,594,285
-0.01(-0.12%)
Mar 17, 2015
4.400
4.950
4.400
4.830
799,130
+0.46(+10.43%)
Mar 16, 2015
4.716
4.767
4.224
4.374
749,720
-0.34(-7.21%)
Mar 13, 2015
4.790
4.790
4.614
4.714
272,430
-0.12(-2.44%)
Mar 12, 2015
4.622
4.834
4.586
4.832
458,485
+0.24(+5.27%)
Mar 11, 2015
4.452
4.674
4.452
4.590
424,345
+0.11(+2.41%)
Mar 10, 2015
4.970
4.970
4.438
4.482
1,127,885
-0.49(-9.86%)
Mar 09, 2015
5.478
5.478
4.932
4.972
558,900
-0.43(-7.89%)
Mar 06, 2015
5.232
5.480
5.232
5.398
483,105
+0.02(+0.37%)
Mar 05, 2015
5.382
5.446
5.266
5.378
717,240
+0.05(+0.90%)
Mar 04, 2015
5.242
5.446
5.098
5.330
618,245
+0.04(+0.72%)
Mar 03, 2015
5.638
5.700
5.040
5.292
1,307,970
-0.33(-5.84%)
Mar 02, 2015
4.482
5.854
4.482
5.620
2,534,305
+1.15(+25.61%)
Feb 27, 2015
4.310
4.580
4.310
4.474
1,086,650
+0.27(+6.52%)
Feb 26, 2015
4.048
4.320
4.048
4.200
349,320
+0.09(+2.29%)
Feb 25, 2015
4.098
4.190
4.002
4.106
383,980
-0.01(-0.34%)
Feb 24, 2015
4.226
4.404
4.055
4.120
407,855
-0.02(-0.48%)
Feb 23, 2015
4.210
4.216
4.084
4.140
115,985
-0.02(-0.53%)
Feb 20, 2015
4.090
4.208
4.040
4.162
250,360
+0.12(+2.92%)
Feb 19, 2015
4.038
4.147
3.960
4.044
190,370
-0.03(-0.64%)
Feb 18, 2015
4.150
4.184
4.032
4.070
122,255
-0.05(-1.26%)
Feb 17, 2015
4.284
4.284
4.054
4.122
136,245
-0.09(-2.04%)
Feb 13, 2015
4.300
4.208
4.208
4.208
297,000
-0.04(-0.99%)
Feb 12, 2015
3.930
4.458
3.922
4.250
920,180
+0.30(+7.70%)
Feb 11, 2015
3.940
4.000
3.774
3.946
203,715
+0.03(+0.87%)
Feb 10, 2015
3.980
4.008
3.840
3.912
326,940
-0.07(-1.66%)
Feb 09, 2015
3.912
4.040
3.850
3.978
299,230
-0.01(-0.15%)
Feb 06, 2015
4.016
4.160
3.964
3.984
453,145
+0.02(+0.50%)
Feb 05, 2015
4.274
4.292
3.838
3.964
2,007,630
-0.41(-9.33%)
Feb 04, 2015
4.650
4.796
4.360
4.372
843,850
-0.30(-6.34%)
Feb 03, 2015
4.668
4.900
4.583
4.668
512,500
+0.09(+1.92%)
Feb 02, 2015
3.980
4.677
3.872
4.580
578,155
+0.64(+16.36%)
Jan 30, 2015
3.784
4.000
3.784
3.936
172,390
+0.09(+2.45%)
Jan 29, 2015
3.952
3.970
3.786
3.842
255,085
-0.06(-1.64%)
Jan 28, 2015
3.936
4.008
3.888
3.906
389,035
-0.06(-1.41%)
Jan 27, 2015
3.846
4.020
3.790
3.962
167,325
+0.09(+2.32%)
Jan 26, 2015
3.900
4.010
3.804
3.872
193,245
+0.01(+0.16%)
Jan 23, 2015
3.950
3.972
3.774
3.866
265,470
-0.06(-1.43%)
Jan 22, 2015
3.940
3.940
3.760
3.922
228,755
+0.08(+1.98%)
Jan 21, 2015
3.630
3.856
3.592
3.846
251,030
+0.20(+5.49%)
Jan 20, 2015
4.086
4.100
3.540
3.646
1,030,505
-0.45(-11.03%)
Jan 16, 2015
4.320
4.352
4.002
4.098
556,465
-0.20(-4.70%)
Jan 15, 2015
4.658
4.658
4.228
4.300
325,295
-0.30(-6.52%)
Jan 14, 2015
4.398
4.600
4.348
4.600
321,845
+0.12(+2.68%)
Jan 13, 2015
4.400
4.646
4.300
4.480
470,650
+0.13(+2.99%)
Jan 12, 2015
4.760
4.760
4.310
4.350
729,795
-0.45(-9.30%)
Jan 09, 2015
4.756
4.836
4.604
4.796
421,030
+0.02(+0.38%)
Jan 08, 2015
4.678
4.790
4.556
4.778
393,370
+0.24(+5.38%)
Jan 07, 2015
4.490
4.680
4.402
4.534
331,515
+0.17(+3.99%)
Jan 06, 2015
4.682
4.746
4.164
4.360
819,030
-0.31(-6.56%)
Jan 05, 2015
5.036
5.080
4.660
4.666
567,530
-0.43(-8.40%)
Jan 02, 2015
5.358
5.358
4.960
5.094
511,170
-0.17(-3.30%)
Dec 31, 2014
5.050
5.268
5.268
5.268
427,000
+0.19(+3.66%)
Dec 30, 2014
5.382
5.382
5.062
5.082
473,320
-0.26(-4.90%)
Dec 29, 2014
5.626
5.711
5.304
5.344
378,875
-0.32(-5.65%)
Dec 26, 2014
5.558
5.800
5.558
5.664
182,215
+0.06(+1.14%)
Dec 24, 2014
5.448
5.600
5.600
5.600
204,000
+0.14(+2.56%)
Dec 23, 2014
6.006
6.006
5.414
5.460
468,995
-0.49(-8.17%)
Dec 22, 2014
5.844
5.966
5.628
5.946
582,650
+0.03(+0.58%)
Dec 19, 2014
5.642
5.966
5.548
5.912
806,015
+0.35(+6.33%)
Dec 18, 2014
5.560
5.654
5.352
5.560
601,445
+0.10(+1.76%)
Dec 17, 2014
5.404
5.580
5.268
5.464
461,385
+0.14(+2.71%)
Dec 16, 2014
5.212
5.498
5.116
5.320
654,475
+0.10(+1.99%)
Dec 15, 2014
5.090
5.360
4.918
5.216
793,710
+0.28(+5.59%)
Dec 12, 2014
4.782
5.146
4.782
4.940
445,135
+0.03(+0.69%)
Dec 11, 2014
4.762
4.936
4.762
4.906
384,860
+0.14(+2.98%)
Dec 10, 2014
5.200
5.210
4.612
4.764
1,656,245
-0.54(-10.25%)
Dec 09, 2014
5.200
5.308
4.836
5.308
1,195,725
+0.08(+1.45%)
Dec 08, 2014
5.996
5.996
5.202
5.232
1,016,045
-0.81(-13.46%)
Dec 05, 2014
5.652
6.190
5.616
6.046
658,065
+0.44(+7.81%)
Dec 04, 2014
5.520
5.768
5.516
5.608
656,065
-0.10(-1.72%)
Dec 03, 2014
5.498
5.848
5.404
5.706
543,545
+0.19(+3.48%)
Dec 02, 2014
5.492
5.794
5.443
5.514
436,725
+0.12(+2.19%)
Dec 01, 2014
5.860
5.900
5.342
5.396
734,835
-0.60(-10.07%)
Nov 28, 2014
6.480
6.546
5.995
6.000
512,915
-0.61(-9.28%)
Nov 26, 2014
6.374
6.614
6.614
6.614
307,000
+0.17(+2.57%)
Nov 25, 2014
6.600
6.600
6.388
6.448
451,590
+0.03(+0.53%)
Nov 24, 2014
6.848
7.132
6.404
6.414
445,515
-0.43(-6.34%)
Nov 21, 2014
6.958
7.166
6.770
6.848
438,925
-0.01(-0.15%)
Nov 20, 2014
6.458
6.898
6.386
6.858
301,110
+0.27(+4.10%)
Nov 19, 2014
6.570
6.802
6.524
6.588
255,470
-0.17(-2.52%)
Nov 18, 2014
6.432
6.800
6.306
6.758
736,590
+0.33(+5.07%)
Nov 17, 2014
6.644
6.724
6.330
6.432
325,665
-0.20(-3.02%)
Nov 14, 2014
6.774
6.774
6.260
6.632
1,158,340
+0.13(+1.94%)
Nov 13, 2014
7.160
7.320
6.260
6.506
1,838,875
-0.50(-7.16%)
Nov 12, 2014
7.060
7.258
6.910
7.008
887,425
-0.03(-0.48%)
Nov 11, 2014
7.336
7.410
7.004
7.042
390,350
-0.41(-5.55%)
Nov 10, 2014
7.120
7.494
7.030
7.456
1,031,625
+0.38(+5.37%)
Nov 07, 2014
7.240
7.240
7.006
7.076
374,990
-0.19(-2.67%)
Nov 06, 2014
7.180
7.498
7.094
7.270
641,180
+0.12(+1.68%)
Nov 05, 2014
7.720
7.720
7.052
7.150
839,095
-0.40(-5.35%)
Nov 04, 2014
7.762
7.762
7.098
7.554
966,580
-0.14(-1.77%)
Nov 03, 2014
7.678
7.872
7.654
7.690
582,840
-0.09(-1.21%)
Oct 31, 2014
7.800
7.810
7.700
7.784
1,057,725
+0.35(+4.74%)
Oct 30, 2014
7.632
7.642
7.292
7.432
438,200
-0.20(-2.65%)
Oct 29, 2014
7.868
8.000
7.512
7.634
595,730
-0.46(-5.71%)
Oct 28, 2014
7.600
8.176
7.600
8.096
843,665
+0.52(+6.81%)
Oct 27, 2014
7.804
7.830
7.504
7.580
321,865
-0.25(-3.19%)
Oct 24, 2014
7.604
7.958
7.604
7.830
220,540
+0.13(+1.64%)
Oct 23, 2014
7.782
7.940
7.400
7.704
1,879,665
-0.07(-0.85%)
Oct 22, 2014
8.542
8.692
7.770
7.770
873,070
-0.92(-10.63%)
Oct 21, 2014
8.400
8.784
8.285
8.694
1,011,860
+0.30(+3.60%)
Oct 20, 2014
8.400
8.494
8.158
8.392
469,270
+0.05(+0.65%)
Oct 17, 2014
8.082
8.490
8.082
8.338
824,680
+0.32(+3.97%)
Oct 16, 2014
7.196
8.158
7.114
8.020
731,475
+0.81(+11.20%)
Oct 15, 2014
6.680
7.296
6.600
7.212
1,209,720
+0.38(+5.53%)
Oct 14, 2014
6.706
7.190
6.637
6.834
892,360
+0.21(+3.17%)
Oct 13, 2014
7.060
7.282
6.600
6.624
979,890
-0.67(-9.14%)
Oct 10, 2014
8.140
8.140
7.264
7.290
973,445
-0.84(-10.38%)
Oct 09, 2014
8.330
8.634
8.106
8.134
511,035
-0.34(-4.06%)
Oct 08, 2014
8.454
8.686
8.032
8.478
1,231,540
+0.06(+0.71%)
Oct 07, 2014
8.048
8.484
8.000
8.418
752,585
+0.32(+3.90%)
Oct 06, 2014
8.790
8.790
8.048
8.102
817,395
-0.46(-5.39%)
Oct 03, 2014
8.716
8.880
8.510
8.564
651,375
-0.09(-1.04%)
Oct 02, 2014
8.000
8.740
7.810
8.654
833,545
+0.60(+7.45%)
Oct 01, 2014
8.390
8.403
7.924
8.054
454,270
-0.51(-5.93%)
Sep 30, 2014
8.590
8.970
8.410
8.562
1,474,710
+0.58(+7.29%)
Sep 29, 2014
8.006
8.204
7.891
7.980
1,034,010
-0.19(-2.33%)
Sep 26, 2014
8.060
8.440
8.060
8.170
367,445
+0.08(+1.04%)
Sep 25, 2014
8.450
8.450
8.006
8.086
554,260
-0.39(-4.60%)
Sep 24, 2014
8.000
8.516
7.780
8.476
656,340
+0.44(+5.45%)
Sep 23, 2014
7.816
8.270
7.735
8.038
555,225
+0.22(+2.84%)
Sep 22, 2014
8.372
8.410
7.722
7.816
874,780
-0.72(-8.48%)
Sep 19, 2014
9.000
9.194
8.160
8.540
1,427,555
-0.54(-5.97%)
Sep 18, 2014
8.760
9.542
8.677
9.082
786,230
+0.22(+2.44%)
Sep 17, 2014
8.482
9.060
8.482
8.866
777,290
+0.35(+4.13%)
Sep 16, 2014
8.682
8.770
8.318
8.514
431,330
-0.11(-1.25%)
Sep 15, 2014
9.352
9.534
8.511
8.622
711,755
-0.92(-9.64%)
Sep 12, 2014
9.200
9.572
9.134
9.542
1,132,605
+0.35(+3.76%)
Sep 11, 2014
9.130
9.422
9.114
9.196
575,200
-0.23(-2.40%)
Sep 10, 2014
8.500
9.636
8.326
9.422
1,756,090
+1.19(+14.43%)
Sep 09, 2014
8.226
8.828
8.150
8.234
1,276,775
-0.13(-1.53%)
Sep 08, 2014
7.918
8.618
7.860
8.362
1,199,535
+0.58(+7.51%)
Sep 05, 2014
7.458
7.976
7.448
7.778
554,350
+0.24(+3.16%)
Sep 04, 2014
7.320
7.854
7.320
7.540
829,815
+0.31(+4.26%)
Sep 03, 2014
7.056
7.268
7.040
7.232
247,630
+0.28(+4.00%)
Sep 02, 2014
7.196
7.270
6.900
6.954
166,960
-0.13(-1.78%)
Aug 29, 2014
6.758
7.080
7.080
7.080
376,500
+0.42(+6.27%)
Aug 28, 2014
6.772
6.816
6.614
6.662
266,010
-0.22(-3.22%)
Aug 27, 2014
6.710
6.934
6.521
6.884
426,930
+0.15(+2.23%)
Aug 26, 2014
6.823
6.920
6.620
6.734
360,000
-0.17(-2.46%)
Aug 25, 2014
7.010
7.200
6.830
6.904
380,830
-0.08(-1.12%)
Aug 22, 2014
7.000
7.000
6.702
6.982
355,030
-0.07(-0.99%)
Aug 21, 2014
6.838
7.090
6.722
7.052
391,190
+0.12(+1.67%)
Aug 20, 2014
6.680
7.144
6.666
6.936
483,775
+0.12(+1.73%)
Aug 19, 2014
7.274
7.406
6.758
6.818
733,895
-0.37(-5.17%)
Aug 18, 2014
6.800
7.386
6.798
7.190
1,065,285
+0.56(+8.51%)
Aug 15, 2014
6.460
7.000
6.366
6.626
1,761,200
+0.67(+11.29%)
Aug 14, 2014
5.760
6.196
5.750
5.954
835,625
+0.30(+5.38%)
Aug 13, 2014
5.728
5.600
5.488
5.650
263,950
+0.05(+0.89%)
Aug 12, 2014
5.598
5.730
5.346
5.600
740,960
+0.02(+0.39%)
Aug 11, 2014
5.400
5.649
5.400
5.578
169,695
+0.16(+3.03%)
Aug 08, 2014
5.408
5.546
5.402
5.414
220,155
-0.10(-1.78%)
Aug 07, 2014
5.586
5.774
5.403
5.512
249,200
-0.15(-2.65%)
Aug 06, 2014
5.438
5.788
5.312
5.662
301,335
+0.12(+2.09%)
Aug 05, 2014
5.230
5.572
5.124
5.546
366,965
+0.33(+6.41%)
Aug 04, 2014
5.020
5.312
4.984
5.212
313,275
+0.23(+4.53%)
Aug 01, 2014
5.114
5.114
4.900
4.986
1,017,250
+0.01(+0.20%)
Jul 31, 2014
5.064
5.064
4.960
4.976
613,395
-0.08(-1.54%)
Jul 30, 2014
5.050
5.193
4.988
5.054
498,810
+0.03(+0.60%)
Jul 29, 2014
4.918
5.128
4.902
5.024
364,150
+0.10(+1.95%)
Jul 28, 2014
4.830
5.002
4.746
4.928
268,005
+0.05(+1.03%)
Jul 25, 2014
4.930
4.930
4.720
4.878
212,765
-0.08(-1.69%)
Jul 24, 2014
4.970
5.150
4.902
4.962
230,125
+0.00(+0.04%)
Jul 23, 2014
5.360
5.450
4.910
4.960
494,395
-0.34(-6.45%)
Jul 22, 2014
5.202
5.350
5.200
5.302
112,765
+0.15(+2.87%)
Jul 21, 2014
5.204
5.300
5.154
5.154
176,035
+0.00(+0.00%)
Jul 18, 2014
5.246
5.358
5.128
5.154
368,345
+0.00(+0.04%)
Jul 17, 2014
5.520
5.540
5.148
5.152
727,300
-0.40(-7.24%)
Jul 16, 2014
5.736
5.790
5.510
5.554
212,860
-0.11(-1.94%)
Jul 15, 2014
5.832
5.920
5.622
5.664
216,940
-0.09(-1.53%)
Jul 14, 2014
5.742
5.886
5.686
5.752
191,085
+0.07(+1.16%)
Jul 11, 2014
5.754
5.790
5.640
5.686
247,730
-0.14(-2.40%)
Jul 10, 2014
5.474
5.898
5.206
5.826
563,835
+0.12(+2.07%)
Jul 09, 2014
5.882
5.949
5.600
5.708
644,030
-0.20(-3.32%)
Jul 08, 2014
6.122
6.140
5.766
5.904
691,740
-0.30(-4.90%)
Jul 07, 2014
6.196
6.260
6.036
6.208
759,260
+0.17(+2.82%)
Jul 03, 2014
6.292
6.038
6.038
6.038
228,500
+0.03(+0.43%)
Jul 02, 2014
6.134
6.256
5.979
6.012
317,150
-0.15(-2.40%)
Jul 01, 2014
6.444
6.518
6.098
6.160
230,125
-0.24(-3.69%)
Jun 30, 2014
6.002
6.398
5.998
6.396
361,700
+0.35(+5.75%)
Jun 27, 2014
6.268
6.318
5.946
6.048
454,565
-0.25(-4.00%)
Jun 26, 2014
6.270
6.397
6.244
6.300
375,625
+0.03(+0.51%)
Jun 25, 2014
6.164
6.300
5.878
6.268
379,190
+0.23(+3.88%)
Jun 24, 2014
6.304
6.438
5.936
6.034
562,765
-0.29(-4.65%)
Jun 23, 2014
6.460
6.678
6.174
6.328
634,980
-0.10(-1.59%)
Jun 20, 2014
5.980
6.440
5.808
6.430
1,096,150
+0.47(+7.81%)
Jun 19, 2014
5.680
6.120
5.560
5.964
838,770
+0.30(+5.37%)
Jun 18, 2014
5.532
5.776
5.524
5.660
389,515
+0.06(+1.11%)
Jun 17, 2014
5.430
5.770
5.400
5.598
572,490
+0.18(+3.32%)
Jun 16, 2014
5.458
5.561
5.400
5.418
209,270
-0.04(-0.73%)
Jun 13, 2014
5.444
5.498
5.400
5.458
261,910
+0.04(+0.74%)
Jun 12, 2014
5.450
5.654
5.400
5.418
346,740
+0.02(+0.33%)
Jun 11, 2014
5.400
5.530
5.380
5.400
313,730
-0.03(-0.59%)
Jun 10, 2014
5.402
5.550
5.376
5.432
393,660
+0.01(+0.22%)
Jun 06, 2014
5.494
5.512
5.130
5.420
484,930
-0.01(-0.26%)
Jun 05, 2014
5.442
5.598
5.332
5.434
375,395
-0.08(-1.49%)
Jun 04, 2014
5.314
5.570
5.200
5.516
572,960
+0.12(+2.22%)
Jun 03, 2014
5.428
5.448
5.334
5.396
424,895
-0.00(-0.07%)
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.