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
Centrus Energy Corp
(NY:
LEU
)
43.56
-3.39 (-7.22%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
2.740
3.040
2.740
3.030
32,111
+0.19(+6.69%)
May 27, 2016
2.850
2.840
2.840
2.840
13,400
-0.02(-0.70%)
May 26, 2016
2.870
2.950
2.840
2.860
16,177
+0.01(+0.35%)
May 25, 2016
2.700
2.897
2.700
2.850
38,216
+0.13(+4.78%)
May 24, 2016
2.630
2.940
2.630
2.720
24,679
+0.04(+1.49%)
May 23, 2016
2.750
2.840
2.680
2.680
15,072
-0.07(-2.54%)
May 20, 2016
2.800
2.810
2.710
2.750
23,267
-0.10(-3.51%)
May 19, 2016
2.820
2.990
2.800
2.850
21,162
+0.05(+1.79%)
May 18, 2016
2.720
3.040
2.715
2.800
56,918
+0.05(+1.82%)
May 17, 2016
2.620
2.760
2.600
2.750
31,501
+0.09(+3.38%)
May 16, 2016
2.680
2.720
2.526
2.660
22,356
-0.02(-0.75%)
May 13, 2016
2.600
2.890
2.600
2.680
31,162
+0.08(+3.08%)
May 12, 2016
2.960
2.960
2.550
2.600
45,149
-0.36(-12.16%)
May 11, 2016
3.140
3.160
2.850
2.960
30,304
-0.12(-3.90%)
May 10, 2016
3.060
3.149
2.890
3.080
72,996
-0.22(-6.67%)
May 09, 2016
3.400
3.510
3.200
3.300
51,283
-0.05(-1.48%)
May 06, 2016
3.410
3.410
3.200
3.349
39,179
+0.04(+1.19%)
May 05, 2016
3.250
3.450
3.150
3.310
85,015
+0.11(+3.44%)
May 04, 2016
3.120
3.360
3.050
3.200
53,102
+0.13(+4.23%)
May 03, 2016
3.280
3.370
3.020
3.070
30,079
-0.03(-0.97%)
May 02, 2016
3.230
3.230
3.100
3.100
53,630
-0.09(-2.82%)
Apr 29, 2016
3.430
3.460
3.180
3.190
81,352
-0.25(-7.27%)
Apr 28, 2016
3.400
3.580
3.380
3.440
102,444
+0.03(+0.88%)
Apr 27, 2016
3.520
3.570
3.400
3.410
39,388
-0.14(-3.94%)
Apr 26, 2016
3.670
3.680
3.450
3.550
58,356
-0.09(-2.47%)
Apr 25, 2016
3.490
3.730
3.452
3.640
33,905
+0.14(+4.00%)
Apr 22, 2016
3.590
3.790
3.400
3.500
79,431
-0.09(-2.51%)
Apr 21, 2016
3.530
3.790
3.410
3.590
94,447
+0.18(+5.28%)
Apr 20, 2016
3.590
3.590
3.310
3.410
150,336
-0.19(-5.28%)
Apr 19, 2016
3.500
3.600
3.480
3.600
76,977
+0.02(+0.56%)
Apr 18, 2016
3.750
3.900
3.200
3.580
249,716
-0.33(-8.44%)
Apr 15, 2016
4.110
4.240
3.900
3.910
134,875
-0.18(-4.40%)
Apr 14, 2016
3.520
4.300
3.520
4.090
417,073
+0.58(+16.52%)
Apr 13, 2016
3.760
3.850
3.510
3.510
166,660
-0.05(-1.40%)
Apr 12, 2016
3.850
3.850
3.330
3.560
331,746
+0.06(+1.71%)
Apr 11, 2016
3.940
4.030
3.500
3.500
135,700
-0.45(-11.39%)
Apr 08, 2016
4.050
4.145
3.700
3.950
193,224
-0.08(-1.99%)
Apr 07, 2016
4.140
4.400
3.960
4.030
269,497
-0.18(-4.28%)
Apr 06, 2016
4.260
4.400
4.130
4.210
188,063
-0.13(-3.00%)
Apr 05, 2016
4.430
4.540
4.200
4.340
282,682
-0.16(-3.56%)
Apr 04, 2016
4.430
4.680
4.340
4.500
283,151
+0.07(+1.58%)
Apr 01, 2016
4.330
4.740
4.050
4.430
687,393
-0.08(-1.77%)
Mar 31, 2016
4.750
5.440
4.190
4.510
5,078,819
-0.04(-0.88%)
Mar 30, 2016
3.510
4.570
3.370
4.550
3,710,359
+1.23(+37.05%)
Mar 29, 2016
3.300
3.400
3.120
3.320
373,671
-0.11(-3.21%)
Mar 28, 2016
3.610
3.840
3.280
3.430
2,014,570
+0.22(+6.85%)
Mar 24, 2016
3.020
3.210
3.210
3.210
669,500
-0.13(-3.89%)
Mar 23, 2016
3.150
3.480
2.820
3.340
2,609,436
+0.24(+7.74%)
Mar 22, 2016
3.570
3.870
3.010
3.100
6,929,632
+0.73(+30.80%)
Mar 21, 2016
2.440
2.450
2.230
2.370
155,165
-0.04(-1.66%)
Mar 18, 2016
2.300
2.529
2.300
2.410
189,200
+0.05(+2.21%)
Mar 17, 2016
2.470
2.600
2.250
2.358
321,681
+0.04(+1.64%)
Mar 16, 2016
2.470
2.470
2.179
2.320
112,489
+0.17(+7.91%)
Mar 15, 2016
2.490
2.490
2.045
2.150
267,684
-0.38(-15.02%)
Mar 14, 2016
2.470
2.560
2.200
2.530
327,357
-0.03(-1.17%)
Mar 11, 2016
2.420
2.751
2.401
2.560
500,626
+0.12(+4.92%)
Mar 10, 2016
2.880
2.900
2.270
2.440
1,080,370
-0.56(-18.67%)
Mar 09, 2016
3.360
3.600
2.900
3.000
4,111,055
-0.27(-8.26%)
Mar 08, 2016
1.870
4.050
1.780
3.270
15,010,078
+1.75(+115.13%)
Mar 07, 2016
1.510
1.620
1.500
1.520
24,600
+0.02(+1.33%)
Mar 04, 2016
1.570
1.600
1.450
1.500
44,421
-0.06(-3.85%)
Mar 03, 2016
1.570
1.660
1.539
1.560
32,963
+0.02(+1.30%)
Mar 02, 2016
1.410
1.622
1.250
1.540
84,314
+0.14(+10.00%)
Mar 01, 2016
1.320
1.870
1.320
1.400
363,527
+0.08(+6.06%)
Feb 29, 2016
1.160
1.380
1.130
1.320
69,448
+0.15(+12.82%)
Feb 26, 2016
1.110
1.170
1.100
1.170
14,604
+0.05(+4.46%)
Feb 25, 2016
1.159
1.230
1.100
1.120
21,388
-0.04(-3.41%)
Feb 24, 2016
1.170
1.239
1.160
1.160
11,312
-0.04(-3.37%)
Feb 23, 2016
1.310
1.343
1.177
1.200
28,704
-0.07(-5.51%)
Feb 22, 2016
1.270
1.400
1.260
1.270
18,930
-0.03(-2.31%)
Feb 19, 2016
1.320
1.450
1.270
1.300
29,421
-0.02(-1.52%)
Feb 18, 2016
1.270
1.460
1.270
1.320
12,029
+0.01(+0.61%)
Feb 17, 2016
1.270
1.360
1.250
1.312
12,367
+0.04(+3.31%)
Feb 16, 2016
1.270
1.340
1.260
1.270
20,221
-0.06(-4.51%)
Feb 12, 2016
1.370
1.330
1.330
1.330
23,100
+0.03(+2.31%)
Feb 11, 2016
1.250
1.370
1.250
1.300
4,709
-0.01(-0.76%)
Feb 10, 2016
1.300
1.385
1.250
1.310
24,513
+0.06(+4.80%)
Feb 09, 2016
1.300
1.300
1.250
1.250
12,873
-0.07(-5.30%)
Feb 08, 2016
1.440
1.440
1.310
1.320
6,939
-0.12(-8.33%)
Feb 05, 2016
1.560
1.560
1.370
1.440
77,447
-0.01(-0.69%)
Feb 04, 2016
1.500
1.500
1.310
1.450
19,230
-0.01(-0.68%)
Feb 03, 2016
1.480
1.550
1.310
1.460
36,168
+0.04(+2.82%)
Feb 02, 2016
1.390
1.630
1.320
1.420
95,851
+0.10(+7.58%)
Feb 01, 2016
1.426
1.450
1.215
1.320
36,666
-0.05(-3.65%)
Jan 29, 2016
1.200
1.660
1.170
1.370
92,649
+0.18(+15.13%)
Jan 28, 2016
1.080
1.200
1.080
1.190
16,243
+0.09(+8.18%)
Jan 27, 2016
1.100
1.160
1.100
1.100
7,571
+0.00(+0.00%)
Jan 26, 2016
1.130
1.170
1.080
1.100
18,824
+0.02(+1.85%)
Jan 25, 2016
1.150
1.190
1.030
1.080
24,969
-0.07(-6.09%)
Jan 22, 2016
1.050
1.180
1.020
1.150
36,986
+0.05(+4.55%)
Jan 21, 2016
1.040
1.130
1.000
1.100
32,826
+0.02(+1.85%)
Jan 20, 2016
1.020
1.099
1.020
1.080
18,888
+0.04(+3.85%)
Jan 19, 2016
1.070
1.200
1.000
1.040
105,706
+0.00(+0.00%)
Jan 15, 2016
1.110
1.040
1.040
1.040
121,600
-0.04(-3.70%)
Jan 14, 2016
1.129
1.150
1.060
1.080
56,242
-0.10(-8.47%)
Jan 13, 2016
1.110
1.240
1.070
1.180
32,622
+0.07(+6.31%)
Jan 12, 2016
1.082
1.190
1.040
1.110
89,937
-0.01(-0.88%)
Jan 11, 2016
1.200
1.250
1.058
1.120
16,045
-0.07(-5.89%)
Jan 08, 2016
1.350
1.350
1.170
1.190
36,236
-0.10(-7.75%)
Jan 07, 2016
1.340
1.400
1.140
1.290
40,934
+0.02(+1.57%)
Jan 06, 2016
1.340
1.350
1.210
1.270
56,819
-0.04(-3.05%)
Jan 05, 2016
1.410
1.410
1.290
1.310
45,556
-0.07(-5.07%)
Jan 04, 2016
1.320
1.460
1.320
1.380
42,952
+0.06(+4.55%)
Dec 31, 2015
1.370
1.320
1.320
1.320
38,700
-0.03(-2.22%)
Dec 30, 2015
1.421
1.450
1.270
1.350
57,781
-0.07(-4.93%)
Dec 29, 2015
1.440
1.520
1.410
1.420
85,807
-0.07(-4.70%)
Dec 28, 2015
1.580
1.600
1.410
1.490
47,073
+0.00(+0.00%)
Dec 24, 2015
1.470
1.490
1.490
1.490
76,800
-0.04(-2.61%)
Dec 23, 2015
1.510
1.550
1.420
1.530
111,548
+0.00(+0.00%)
Dec 22, 2015
1.750
1.828
1.460
1.530
68,752
-0.13(-7.83%)
Dec 21, 2015
1.660
1.710
1.600
1.660
39,078
-0.04(-2.35%)
Dec 18, 2015
1.480
1.700
1.410
1.700
60,694
+0.12(+7.59%)
Dec 17, 2015
1.510
1.800
1.470
1.580
266,433
+0.22(+16.18%)
Dec 16, 2015
1.430
1.440
1.360
1.360
12,065
-0.04(-2.86%)
Dec 15, 2015
1.460
1.480
1.400
1.400
28,345
-0.07(-4.44%)
Dec 14, 2015
1.380
1.500
1.380
1.465
16,025
+0.07(+4.64%)
Dec 11, 2015
1.400
1.438
1.400
1.400
28,631
-0.02(-1.41%)
Dec 10, 2015
1.340
1.590
1.330
1.420
74,005
+0.05(+3.65%)
Dec 09, 2015
1.289
1.450
1.270
1.370
29,433
+0.12(+9.60%)
Dec 08, 2015
1.300
1.320
1.250
1.250
28,049
-0.02(-1.57%)
Dec 07, 2015
1.310
1.370
1.195
1.270
18,276
-0.10(-7.30%)
Dec 04, 2015
1.500
1.503
1.230
1.370
92,171
-0.15(-9.87%)
Dec 03, 2015
1.530
1.530
1.510
1.520
4,449
-0.06(-3.80%)
Dec 02, 2015
1.660
1.690
1.520
1.580
32,846
-0.08(-4.82%)
Dec 01, 2015
1.749
1.749
1.640
1.660
15,955
-0.02(-1.19%)
Nov 30, 2015
1.790
1.830
1.606
1.680
15,364
-0.08(-4.55%)
Nov 27, 2015
1.689
1.760
1.671
1.760
7,423
+0.00(+0.00%)
Nov 25, 2015
1.690
1.760
1.760
1.760
141,000
+0.13(+7.98%)
Nov 24, 2015
1.522
1.770
1.500
1.630
113,514
+0.13(+8.67%)
Nov 23, 2015
1.570
1.580
1.500
1.500
51,947
-0.01(-0.66%)
Nov 20, 2015
1.580
1.580
1.400
1.510
58,905
-0.09(-5.63%)
Nov 19, 2015
1.720
1.733
1.570
1.600
15,755
-0.10(-5.88%)
Nov 18, 2015
1.790
1.800
1.700
1.700
30,575
-0.03(-1.73%)
Nov 17, 2015
2.020
2.020
1.660
1.730
132,919
-0.35(-16.83%)
Nov 16, 2015
2.130
2.130
2.050
2.080
19,126
-0.03(-1.42%)
Nov 13, 2015
2.230
2.230
2.050
2.110
51,362
-0.19(-8.26%)
Nov 12, 2015
2.420
2.420
2.270
2.300
8,919
-0.05(-2.13%)
Nov 11, 2015
2.570
2.610
2.230
2.350
7,351
-0.13(-5.24%)
Nov 10, 2015
2.660
2.730
2.470
2.480
62,612
-0.12(-4.62%)
Nov 09, 2015
2.530
2.700
2.480
2.600
45,558
+0.00(+0.00%)
Nov 06, 2015
2.650
2.650
2.405
2.600
12,874
+0.00(+0.00%)
Nov 05, 2015
2.650
2.650
2.600
2.600
7,736
+0.04(+1.56%)
Nov 04, 2015
2.710
2.720
2.550
2.560
28,288
-0.17(-6.23%)
Nov 03, 2015
2.690
2.870
2.650
2.730
14,545
-0.02(-0.73%)
Nov 02, 2015
2.800
2.800
2.710
2.750
9,632
+0.05(+1.85%)
Oct 30, 2015
2.780
2.782
2.700
2.700
22,231
+0.00(+0.00%)
Oct 29, 2015
2.870
2.920
2.700
2.700
56,591
-0.15(-5.26%)
Oct 28, 2015
2.920
2.940
2.850
2.850
21,209
-0.01(-0.35%)
Oct 27, 2015
2.990
3.072
2.840
2.860
53,106
-0.06(-2.05%)
Oct 26, 2015
3.000
3.100
2.900
2.920
20,488
+0.02(+0.69%)
Oct 23, 2015
3.050
3.230
2.900
2.900
83,507
-0.13(-4.29%)
Oct 22, 2015
3.250
3.250
2.900
3.030
123,757
+0.02(+0.66%)
Oct 21, 2015
2.930
3.010
2.880
3.010
36,225
+0.04(+1.35%)
Oct 20, 2015
2.960
3.020
2.900
2.970
18,458
-0.07(-2.31%)
Oct 19, 2015
3.000
3.040
2.900
3.040
24,765
-0.02(-0.65%)
Oct 16, 2015
3.070
3.195
3.000
3.060
16,250
-0.04(-1.29%)
Oct 15, 2015
3.050
3.180
3.000
3.100
38,498
-0.04(-1.27%)
Oct 14, 2015
3.170
3.170
3.080
3.140
12,231
-0.05(-1.57%)
Oct 13, 2015
3.320
3.420
3.170
3.190
16,221
-0.01(-0.31%)
Oct 12, 2015
3.170
3.510
3.050
3.200
102,594
+0.03(+0.95%)
Oct 09, 2015
3.010
3.340
3.000
3.170
15,418
+0.08(+2.59%)
Oct 08, 2015
3.125
3.150
3.010
3.090
28,959
-0.04(-1.28%)
Oct 07, 2015
3.240
3.290
3.050
3.130
10,780
-0.17(-5.15%)
Oct 06, 2015
3.300
3.350
3.230
3.300
169,750
+0.12(+3.74%)
Oct 05, 2015
3.080
3.326
3.060
3.181
135,456
+0.03(+0.82%)
Oct 02, 2015
2.690
3.200
2.690
3.155
64,192
+0.42(+15.57%)
Oct 01, 2015
3.050
3.050
2.630
2.730
21,121
-0.32(-10.49%)
Sep 30, 2015
2.780
3.120
2.700
3.050
32,618
+0.35(+12.96%)
Sep 29, 2015
2.610
2.715
2.610
2.700
6,483
+0.03(+1.12%)
Sep 28, 2015
3.000
3.000
2.660
2.670
22,068
-0.28(-9.49%)
Sep 25, 2015
3.029
3.070
2.910
2.950
5,134
-0.21(-6.65%)
Sep 24, 2015
3.010
3.160
3.000
3.160
3,812
+0.14(+4.64%)
Sep 23, 2015
3.190
3.288
3.014
3.020
6,047
-0.15(-4.73%)
Sep 22, 2015
3.010
3.220
2.860
3.170
20,654
-0.08(-2.42%)
Sep 21, 2015
3.280
3.300
3.160
3.249
34,259
+0.19(+6.16%)
Sep 18, 2015
3.260
3.290
3.060
3.060
16,558
-0.23(-6.99%)
Sep 17, 2015
3.340
3.340
3.270
3.290
8,196
-0.01(-0.30%)
Sep 16, 2015
3.320
3.408
3.270
3.300
164,989
+0.00(+0.00%)
Sep 15, 2015
3.300
3.390
3.300
3.300
45,995
-0.01(-0.30%)
Sep 14, 2015
3.420
3.450
3.270
3.310
23,968
-0.26(-7.28%)
Sep 11, 2015
3.501
3.580
3.481
3.570
13,135
-0.01(-0.28%)
Sep 10, 2015
3.510
3.610
3.460
3.580
8,592
-0.04(-1.10%)
Sep 09, 2015
3.582
3.690
3.270
3.620
19,571
-0.03(-0.82%)
Sep 08, 2015
3.599
3.700
3.550
3.650
17,677
+0.15(+4.29%)
Sep 04, 2015
3.520
3.500
3.500
3.500
8,100
-0.10(-2.78%)
Sep 03, 2015
3.532
3.710
3.532
3.600
11,814
+0.05(+1.41%)
Sep 02, 2015
3.770
3.770
3.550
3.550
4,348
-0.12(-3.27%)
Sep 01, 2015
3.720
3.720
3.580
3.670
6,643
-0.12(-3.17%)
Aug 31, 2015
3.770
3.870
3.700
3.790
7,037
+0.04(+1.07%)
Aug 28, 2015
3.883
3.920
3.630
3.750
19,148
-0.04(-1.06%)
Aug 27, 2015
3.870
3.870
3.790
3.790
3,533
+0.07(+1.88%)
Aug 26, 2015
3.770
3.860
3.510
3.720
43,873
+0.14(+3.91%)
Aug 25, 2015
3.500
3.580
3.400
3.580
13,262
+0.25(+7.51%)
Aug 24, 2015
3.550
3.555
3.260
3.330
23,673
-0.32(-8.77%)
Aug 21, 2015
3.780
3.820
3.650
3.650
17,482
-0.15(-3.95%)
Aug 20, 2015
3.800
3.860
3.800
3.800
7,043
-0.05(-1.30%)
Aug 19, 2015
3.920
3.920
3.850
3.850
17,431
-0.06(-1.53%)
Aug 18, 2015
3.910
4.015
3.900
3.910
17,610
+0.00(+0.00%)
Aug 17, 2015
3.850
3.940
3.850
3.910
7,009
+0.06(+1.56%)
Aug 14, 2015
3.870
3.990
3.850
3.850
10,670
-0.05(-1.28%)
Aug 13, 2015
3.800
3.940
3.770
3.900
27,537
+0.01(+0.26%)
Aug 12, 2015
3.880
4.000
3.870
3.890
22,255
-0.02(-0.51%)
Aug 11, 2015
3.800
3.940
3.800
3.910
17,244
+0.17(+4.55%)
Aug 10, 2015
3.770
3.850
3.720
3.740
14,180
-0.08(-2.09%)
Aug 07, 2015
3.815
3.880
3.800
3.820
12,576
-0.11(-2.80%)
Aug 06, 2015
3.990
3.990
3.850
3.930
9,024
-0.01(-0.25%)
Aug 05, 2015
3.880
3.950
3.817
3.940
11,653
+0.06(+1.55%)
Aug 04, 2015
3.830
3.950
3.830
3.880
17,970
+0.08(+2.11%)
Aug 03, 2015
3.771
3.900
3.760
3.800
13,972
-0.14(-3.55%)
Jul 31, 2015
3.940
3.970
3.850
3.940
11,364
+0.06(+1.55%)
Jul 30, 2015
3.990
4.050
3.750
3.880
22,692
-0.16(-3.96%)
Jul 29, 2015
3.950
4.060
3.950
4.040
12,224
+0.09(+2.28%)
Jul 28, 2015
3.924
4.060
3.924
3.950
10,619
-0.03(-0.75%)
Jul 27, 2015
3.899
4.000
3.700
3.980
81,849
+0.08(+2.05%)
Jul 24, 2015
3.870
3.990
3.840
3.900
13,776
-0.06(-1.52%)
Jul 23, 2015
3.800
3.970
3.800
3.960
10,449
+0.16(+4.21%)
Jul 22, 2015
3.900
3.900
3.800
3.800
9,376
+0.00(+0.00%)
Jul 21, 2015
3.630
3.850
3.610
3.800
24,537
+0.08(+2.15%)
Jul 20, 2015
4.000
4.000
3.720
3.720
15,950
-0.25(-6.30%)
Jul 17, 2015
3.835
3.970
3.835
3.970
2,429
+0.00(+0.00%)
Jul 16, 2015
3.856
3.990
3.810
3.970
72,044
+0.17(+4.47%)
Jul 15, 2015
4.040
4.040
3.750
3.800
59,835
-0.17(-4.28%)
Jul 14, 2015
4.010
4.044
3.910
3.970
10,637
+0.00(+0.00%)
Jul 13, 2015
3.900
4.080
3.864
3.970
9,807
-0.08(-1.98%)
Jul 10, 2015
4.150
4.150
3.910
4.050
31,119
-0.02(-0.49%)
Jul 09, 2015
4.090
4.160
4.010
4.070
13,125
+0.03(+0.74%)
Jul 08, 2015
4.050
4.140
4.040
4.040
33,759
+0.01(+0.25%)
Jul 07, 2015
3.910
4.070
3.450
4.030
114,100
+0.09(+2.28%)
Jul 06, 2015
4.070
4.159
3.910
3.940
37,235
-0.13(-3.19%)
Jul 02, 2015
4.130
4.070
4.070
4.070
3,300
-0.03(-0.73%)
Jul 01, 2015
4.110
4.154
4.070
4.100
8,369
-0.03(-0.73%)
Jun 30, 2015
4.158
4.230
4.070
4.130
5,612
-0.01(-0.24%)
Jun 29, 2015
4.220
4.260
4.060
4.140
31,793
-0.07(-1.66%)
Jun 26, 2015
4.320
4.342
4.200
4.210
12,140
-0.09(-2.09%)
Jun 25, 2015
4.340
4.460
4.290
4.300
18,073
-0.10(-2.27%)
Jun 24, 2015
4.390
4.470
4.330
4.400
24,656
-0.03(-0.68%)
Jun 23, 2015
4.450
4.450
4.320
4.430
18,605
-0.05(-1.12%)
Jun 22, 2015
4.340
4.480
4.294
4.480
27,673
+0.04(+0.90%)
Jun 19, 2015
4.300
4.510
4.272
4.440
35,842
+0.15(+3.50%)
Jun 18, 2015
4.231
4.409
4.150
4.290
51,398
+0.06(+1.42%)
Jun 17, 2015
4.400
4.450
4.230
4.230
22,786
-0.19(-4.30%)
Jun 16, 2015
4.450
4.600
4.400
4.420
24,367
-0.08(-1.78%)
Jun 15, 2015
4.510
4.510
4.390
4.500
8,440
+0.00(+0.11%)
Jun 12, 2015
4.580
4.580
4.360
4.495
10,881
-0.02(-0.55%)
Jun 11, 2015
4.290
4.590
4.210
4.520
76,130
+0.23(+5.36%)
Jun 10, 2015
4.511
4.536
4.290
4.290
73,703
-0.18(-4.03%)
Jun 09, 2015
4.500
4.540
4.460
4.470
45,290
-0.03(-0.67%)
Jun 08, 2015
4.570
4.570
4.410
4.500
16,343
-0.03(-0.66%)
Jun 05, 2015
4.430
4.560
4.340
4.530
67,507
+0.13(+2.95%)
Jun 04, 2015
4.490
4.530
4.340
4.400
46,195
-0.10(-2.22%)
Jun 03, 2015
4.570
4.640
4.410
4.500
26,447
+0.00(+0.00%)
Jun 02, 2015
4.510
4.610
4.490
4.500
32,513
-0.03(-0.66%)
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.