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
Cementos Pacasmayo S.A.A ADR
(NY:
CPAC
)
5.650
+0.040 (+0.71%)
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 31, 2018
7.169
7.360
7.169
7.317
83,493
+0.15(+2.15%)
May 30, 2018
7.576
7.576
6.868
7.163
217,573
-0.20(-2.68%)
May 29, 2018
7.391
7.520
7.360
7.360
103,616
-0.18(-2.37%)
May 25, 2018
7.539
7.539
7.539
0
+0.06(+0.74%)
May 24, 2018
7.484
7.484
7.484
7.484
610
+0.05(+0.66%)
May 23, 2018
7.379
7.434
7.364
7.434
1,412
-0.02(-0.33%)
May 22, 2018
7.360
7.465
7.360
7.459
42,898
+0.10(+1.34%)
May 18, 2018
7.360
7.360
7.360
245
+0.00(+0.00%)
May 17, 2018
7.360
7.366
7.360
7.360
40,990
-0.06(-0.83%)
May 16, 2018
7.447
7.447
7.268
7.422
59,900
+0.03(+0.42%)
May 15, 2018
7.330
7.508
7.299
7.391
19,240
-0.04(-0.58%)
May 14, 2018
7.554
7.687
7.434
7.434
849
-0.11(-1.47%)
May 11, 2018
7.545
7.545
7.545
7.545
514
+0.00(+0.00%)
May 10, 2018
7.908
7.908
7.283
7.545
29,482
-0.46(-5.77%)
May 08, 2018
8.007
8.007
8.007
175
+0.16(+2.05%)
May 03, 2018
7.846
7.846
7.846
105
+0.09(+1.10%)
May 02, 2018
7.791
8.648
7.613
7.761
23,821
-0.28(-3.45%)
May 01, 2018
7.644
8.087
7.644
8.038
2,886
+0.15(+1.95%)
Apr 30, 2018
7.613
8.691
7.613
7.884
35,583
+0.37(+4.92%)
Apr 27, 2018
7.471
7.646
7.447
7.514
3,370
+0.04(+0.58%)
Apr 26, 2018
7.687
7.687
7.471
7.471
43,355
-0.07(-0.97%)
Apr 25, 2018
7.538
7.554
7.514
7.544
73,450
-0.01(-0.17%)
Apr 24, 2018
7.631
7.767
7.549
7.557
3,404
-0.28(-3.61%)
Apr 23, 2018
7.539
7.841
7.420
7.841
5,852
+0.42(+5.64%)
Apr 20, 2018
7.564
7.564
7.422
7.422
49,997
-0.09(-1.23%)
Apr 19, 2018
7.397
7.678
7.330
7.514
119,878
+0.06(+0.83%)
Apr 18, 2018
7.459
7.514
7.453
7.453
6,187
-0.01(-0.17%)
Apr 16, 2018
7.465
7.465
7.465
37
+0.05(+0.66%)
Apr 13, 2018
7.330
7.416
7.317
7.416
2,620
-0.13(-1.71%)
Apr 12, 2018
7.446
7.576
7.391
7.545
38,462
+0.03(+0.41%)
Apr 11, 2018
7.514
7.514
7.453
7.514
9,778
-0.09(-1.13%)
Apr 10, 2018
7.373
7.600
7.360
7.600
5,779
+0.22(+3.00%)
Apr 09, 2018
7.416
7.554
7.379
7.379
6,062
-0.14(-1.80%)
Apr 06, 2018
7.514
7.524
7.459
7.514
21,692
+0.06(+0.76%)
Apr 05, 2018
7.493
7.493
7.342
7.458
3,001
-0.15(-1.96%)
Apr 04, 2018
7.514
7.607
7.484
7.607
6,687
+0.12(+1.56%)
Apr 03, 2018
7.397
7.527
7.397
7.490
11,257
+0.22(+3.05%)
Apr 02, 2018
7.336
7.730
7.009
7.268
18,849
-0.12(-1.67%)
Mar 29, 2018
7.391
7.391
7.391
0
-0.26(-3.46%)
Mar 28, 2018
7.557
7.656
7.557
7.656
1,014
+0.14(+1.80%)
Mar 27, 2018
7.761
7.761
7.520
7.520
9,257
+0.04(+0.60%)
Mar 26, 2018
7.476
7.476
7.476
7.476
683
-0.08(-1.00%)
Mar 23, 2018
7.360
7.736
7.360
7.551
9,710
+0.22(+3.03%)
Mar 22, 2018
7.269
7.330
7.269
7.330
13,288
+0.02(+0.34%)
Mar 21, 2018
7.305
7.305
7.305
7.305
2,758
+0.22(+3.04%)
Mar 19, 2018
7.089
7.089
7.089
233
-0.06(-0.78%)
Mar 16, 2018
7.145
7.145
7.145
7.145
503
+0.00(+0.00%)
Mar 15, 2018
7.187
7.187
7.097
7.145
2,734
-0.05(-0.68%)
Mar 14, 2018
7.145
7.206
7.145
7.194
1,969
+0.12(+1.65%)
Mar 13, 2018
7.063
7.283
7.063
7.077
8,817
-0.28(-3.85%)
Mar 12, 2018
7.206
7.360
7.188
7.360
3,727
+0.02(+0.25%)
Mar 09, 2018
7.151
7.366
7.151
7.342
6,838
-0.02(-0.33%)
Mar 08, 2018
7.396
7.396
7.366
7.366
467
+0.19(+2.66%)
Mar 07, 2018
7.421
7.089
7.176
1,698
-0.12(-1.69%)
Mar 06, 2018
7.293
7.336
7.268
7.299
4,485
+0.18(+2.51%)
Mar 05, 2018
7.397
7.397
7.083
7.120
28,755
-0.18(-2.45%)
Mar 02, 2018
7.545
7.545
7.299
7.299
8,712
-0.13(-1.74%)
Feb 28, 2018
7.428
7.428
7.428
271
+0.03(+0.42%)
Feb 27, 2018
7.539
7.545
7.379
7.397
1,569
-0.14(-1.80%)
Feb 26, 2018
7.391
7.533
7.391
7.533
1,462
+0.23(+3.21%)
Feb 22, 2018
7.299
7.299
7.299
163
-0.14(-1.82%)
Feb 21, 2018
7.379
7.440
7.379
7.434
2,745
-0.03(-0.45%)
Feb 16, 2018
7.468
7.468
7.468
215
+0.01(+0.20%)
Feb 15, 2018
7.514
7.582
7.453
7.453
2,423
-0.06(-0.82%)
Feb 14, 2018
7.539
7.576
7.514
7.514
677
+0.06(+0.83%)
Feb 13, 2018
7.587
7.625
7.453
7.453
2,100
+0.03(+0.41%)
Feb 12, 2018
7.564
7.853
7.391
7.422
20,586
-0.20(-2.59%)
Feb 09, 2018
7.459
7.872
7.453
7.619
5,166
-0.07(-0.96%)
Feb 08, 2018
7.730
7.730
7.693
7.693
2,430
+0.21(+2.80%)
Feb 07, 2018
7.724
7.484
7.484
20,408
-0.24(-3.11%)
Feb 06, 2018
7.915
7.962
7.613
7.724
18,197
-0.19(-2.37%)
Feb 05, 2018
7.859
7.911
7.853
7.911
2,169
+0.05(+0.66%)
Feb 02, 2018
7.860
7.952
7.859
7.859
1,113
-0.13(-1.66%)
Feb 01, 2018
8.099
8.099
7.992
7.992
7,348
+0.06(+0.74%)
Jan 31, 2018
7.705
7.933
7.705
7.933
12,417
+0.06(+0.71%)
Jan 30, 2018
7.644
7.968
7.644
7.877
847
+0.07(+0.94%)
Jan 29, 2018
8.062
8.062
7.804
7.804
754
-0.14(-1.78%)
Jan 26, 2018
8.031
8.058
7.921
7.945
7,804
-0.36(-4.37%)
Jan 25, 2018
8.309
8.309
8.309
8.309
1,699
+0.38(+4.75%)
Jan 24, 2018
8.099
8.118
7.891
7.932
6,823
-0.17(-2.07%)
Jan 23, 2018
8.247
8.253
8.062
8.099
11,545
-0.11(-1.39%)
Jan 22, 2018
8.214
8.214
8.214
8.214
371
+0.15(+1.88%)
Jan 19, 2018
8.075
8.075
7.964
8.062
22,402
+0.11(+1.39%)
Jan 18, 2018
8.007
8.007
7.952
7.952
16,885
-0.06(-0.69%)
Jan 17, 2018
8.007
8.007
8.007
8.007
1,755
+0.04(+0.46%)
Jan 16, 2018
7.884
7.884
7.884
7.970
110,297
+0.13(+1.65%)
Jan 12, 2018
7.841
7.841
7.841
0
-0.02(-0.27%)
Jan 11, 2018
7.976
7.976
7.791
7.862
9,241
+0.13(+1.71%)
Jan 10, 2018
7.822
7.822
7.730
7.730
3,011
-0.01(-0.16%)
Jan 09, 2018
7.748
7.761
7.742
7.742
3,638
+0.09(+1.13%)
Jan 08, 2018
7.718
7.755
7.653
7.656
4,369
-0.01(-0.16%)
Jan 05, 2018
7.705
7.782
7.668
7.668
8,788
+0.03(+0.40%)
Jan 04, 2018
7.804
7.804
7.576
7.637
20,944
-0.03(-0.40%)
Jan 03, 2018
7.644
7.668
7.625
7.668
2,040
+0.00(+0.00%)
Jan 02, 2018
7.607
7.607
7.607
7.668
5,187
+0.03(+0.40%)
Dec 29, 2017
7.637
7.637
7.637
0
+0.16(+2.14%)
Dec 28, 2017
7.453
7.477
7.360
7.477
4,395
-0.07(-0.90%)
Dec 27, 2017
7.484
7.545
7.447
7.545
5,195
+0.10(+1.41%)
Dec 26, 2017
7.496
7.594
7.416
7.440
12,889
+0.04(+0.58%)
Dec 22, 2017
7.490
7.514
7.256
7.397
7,671
+0.15(+2.04%)
Dec 21, 2017
7.163
7.249
7.114
7.249
16,193
+0.09(+1.29%)
Dec 20, 2017
7.182
7.262
7.150
7.157
4,391
-0.02(-0.26%)
Dec 19, 2017
7.083
7.410
6.874
7.176
21,845
+0.06(+0.87%)
Dec 18, 2017
7.243
7.280
7.114
7.114
12,850
-0.09(-1.28%)
Dec 15, 2017
7.206
7.219
7.176
7.206
69,178
-0.14(-1.93%)
Dec 14, 2017
7.416
7.422
7.040
7.348
64,869
-0.25(-3.24%)
Dec 13, 2017
7.822
7.847
7.551
7.594
43,476
-0.12(-1.60%)
Dec 12, 2017
7.391
7.724
7.391
7.718
21,442
+0.31(+4.16%)
Dec 11, 2017
7.551
7.674
7.410
7.410
96,109
-0.26(-3.45%)
Dec 08, 2017
7.674
7.674
7.674
7.674
558
+0.07(+0.89%)
Dec 07, 2017
7.742
7.755
7.434
7.607
19,586
-0.15(-1.91%)
Dec 06, 2017
7.798
7.989
7.742
7.755
5,784
+0.01(+0.18%)
Dec 05, 2017
7.742
7.742
7.705
7.741
90,077
-0.00(-0.02%)
Dec 04, 2017
7.668
7.742
7.668
7.742
28,738
+0.00(+0.00%)
Dec 01, 2017
7.730
7.785
7.730
7.742
6,562
+0.04(+0.48%)
Nov 30, 2017
7.804
7.853
7.693
7.705
69,235
-0.01(-0.08%)
Nov 29, 2017
7.761
7.761
7.637
7.711
26,714
+0.01(+0.08%)
Nov 28, 2017
7.693
7.781
7.521
7.705
28,256
+0.01(+0.16%)
Nov 27, 2017
7.791
7.908
7.693
7.693
7,396
-0.19(-2.42%)
Nov 24, 2017
7.884
7.926
7.822
7.884
2,790
+0.11(+1.36%)
Nov 22, 2017
7.778
7.778
7.778
7.778
316
+0.02(+0.22%)
Nov 21, 2017
7.539
7.761
7.428
7.761
22,820
+0.36(+4.91%)
Nov 17, 2017
7.397
7.397
7.397
21
-0.10(-1.31%)
Nov 16, 2017
7.228
7.514
7.228
7.496
20,377
+0.11(+1.50%)
Nov 15, 2017
7.293
7.391
6.787
7.385
49,949
+0.01(+0.17%)
Nov 14, 2017
7.539
7.631
7.354
7.373
36,457
-0.30(-3.86%)
Nov 13, 2017
7.755
7.761
7.644
7.668
24,197
-0.12(-1.50%)
Nov 10, 2017
8.003
8.003
7.644
7.785
27,379
-0.04(-0.47%)
Nov 09, 2017
7.921
7.939
7.767
7.822
39,756
-0.10(-1.24%)
Nov 08, 2017
7.995
8.161
7.776
7.921
23,949
-0.01(-0.16%)
Nov 07, 2017
7.964
7.970
7.619
7.933
25,420
-0.04(-0.46%)
Nov 06, 2017
7.896
8.013
7.718
7.970
43,214
+0.01(+0.09%)
Nov 03, 2017
8.019
8.072
7.724
7.963
30,354
-0.16(-1.98%)
Nov 02, 2017
8.038
8.130
8.038
8.124
5,836
+0.36(+4.60%)
Nov 01, 2017
7.995
7.995
7.767
7.767
1,043
-0.08(-1.02%)
Oct 31, 2017
7.822
8.013
7.822
7.847
21,504
-0.10(-1.32%)
Oct 30, 2017
8.013
8.038
7.952
7.952
5,827
-0.02(-0.31%)
Oct 27, 2017
7.804
8.038
7.804
7.976
6,758
+0.09(+1.17%)
Oct 26, 2017
7.902
8.007
7.662
7.884
20,879
-0.14(-1.69%)
Oct 24, 2017
8.019
8.019
8.019
37
+0.01(+0.15%)
Oct 23, 2017
7.970
8.038
7.828
8.007
6,786
+0.09(+1.17%)
Oct 20, 2017
7.921
7.945
7.915
7.915
4,700
-0.03(-0.39%)
Oct 18, 2017
7.945
7.945
7.945
95
-0.05(-0.62%)
Oct 17, 2017
8.001
8.013
7.958
7.995
9,225
+0.17(+2.20%)
Oct 16, 2017
8.056
8.229
7.619
7.822
43,217
-0.06(-0.70%)
Oct 13, 2017
7.911
7.941
7.878
7.878
21,997
-0.02(-0.23%)
Oct 11, 2017
7.896
7.896
7.896
84
-0.11(-1.38%)
Oct 10, 2017
7.933
8.186
7.921
8.007
36,077
-0.03(-0.32%)
Oct 09, 2017
8.033
8.033
8.033
8.033
397
+0.06(+0.71%)
Oct 05, 2017
7.976
274
+0.01(+0.08%)
Oct 04, 2017
7.970
7.976
7.945
7.970
17,662
+0.11(+1.41%)
Oct 03, 2017
7.945
7.976
7.859
7.859
9,260
+0.03(+0.39%)
Oct 02, 2017
7.741
7.828
7.741
7.828
1,850
-0.01(-0.16%)
Sep 29, 2017
7.982
7.982
7.613
7.841
17,734
+0.02(+0.24%)
Sep 26, 2017
7.822
79
+0.00(+0.00%)
Sep 25, 2017
7.945
7.945
7.822
7.822
1,758
-0.02(-0.31%)
Sep 22, 2017
7.816
7.887
7.804
7.847
6,812
+0.07(+0.87%)
Sep 21, 2017
7.945
7.958
7.761
7.779
11,014
-0.18(-2.24%)
Sep 20, 2017
7.952
7.958
7.687
7.958
1,209
+0.06(+0.70%)
Sep 19, 2017
7.945
7.945
7.888
7.902
884
+0.07(+0.94%)
Sep 18, 2017
7.964
7.964
7.828
7.828
3,641
-0.12(-1.55%)
Sep 15, 2017
8.069
8.081
7.952
7.952
1,612
-0.12(-1.45%)
Sep 14, 2017
8.029
8.069
8.029
8.069
1,011
+0.00(+0.00%)
Sep 13, 2017
8.019
8.099
7.921
8.069
33,025
-0.03(-0.38%)
Sep 12, 2017
7.958
8.247
7.958
8.099
34,992
+0.14(+1.70%)
Sep 11, 2017
8.007
8.007
7.718
7.964
14,149
-0.04(-0.46%)
Sep 08, 2017
7.748
8.001
7.705
8.001
9,921
+0.41(+5.35%)
Sep 07, 2017
7.557
7.841
7.533
7.594
25,772
-0.20(-2.53%)
Sep 06, 2017
7.607
7.835
7.607
7.791
20,614
+0.28(+3.69%)
Sep 05, 2017
7.424
7.711
7.424
7.514
16,086
-0.17(-2.20%)
Sep 01, 2017
7.514
7.683
7.514
7.683
10,809
+0.17(+2.25%)
Aug 31, 2017
7.484
7.514
7.484
7.514
3,846
+0.02(+0.25%)
Aug 30, 2017
7.360
7.533
7.360
7.496
4,321
+0.07(+0.99%)
Aug 29, 2017
7.410
7.423
7.410
7.423
1,214
+0.09(+1.27%)
Aug 28, 2017
7.330
7.330
7.293
7.330
4,042
-0.01(-0.08%)
Aug 25, 2017
7.403
7.403
7.071
7.336
23,103
-0.18(-2.38%)
Aug 24, 2017
7.514
7.514
7.514
7.514
237
-0.15(-1.93%)
Aug 23, 2017
7.391
7.699
7.268
7.662
31,141
+0.28(+3.84%)
Aug 22, 2017
7.323
7.391
7.323
7.379
16,592
+0.10(+1.35%)
Aug 21, 2017
7.268
7.280
7.249
7.280
8,598
+0.01(+0.17%)
Aug 18, 2017
7.231
7.268
7.225
7.268
8,312
+0.24(+3.38%)
Aug 16, 2017
7.030
45
-0.05(-0.75%)
Aug 15, 2017
6.960
7.145
6.960
7.083
3,599
+0.07(+0.97%)
Aug 14, 2017
7.151
7.176
7.015
7.015
8,414
-0.22(-2.98%)
Aug 11, 2017
7.280
7.280
7.075
7.231
11,512
-0.05(-0.68%)
Aug 10, 2017
7.311
7.311
7.280
7.280
1,438
+0.22(+3.05%)
Aug 09, 2017
6.978
7.114
6.892
7.065
10,369
+0.00(+0.00%)
Aug 08, 2017
7.151
7.151
7.022
7.065
9,637
-0.05(-0.69%)
Aug 07, 2017
7.200
7.354
7.108
7.114
23,298
-0.22(-2.94%)
Aug 04, 2017
7.299
7.330
7.268
7.330
1,013
+0.05(+0.72%)
Aug 03, 2017
7.330
7.330
7.277
7.277
4,568
-0.30(-3.94%)
Aug 02, 2017
7.206
7.875
7.132
7.576
28,227
+0.25(+3.45%)
Aug 01, 2017
7.083
7.323
7.083
7.323
19,716
+0.23(+3.30%)
Jul 31, 2017
7.163
7.166
7.052
7.089
3,615
+0.08(+1.14%)
Jul 28, 2017
6.941
7.009
6.941
7.009
904
+0.05(+0.71%)
Jul 27, 2017
7.237
7.293
6.960
6.960
9,371
-0.24(-3.28%)
Jul 26, 2017
7.196
7.196
7.196
7.196
866
-0.13(-1.83%)
Jul 25, 2017
7.348
7.348
7.151
7.330
12,873
+0.13(+1.80%)
Jul 24, 2017
7.120
7.286
6.967
7.200
2,534
-0.12(-1.68%)
Jul 21, 2017
7.323
7.323
7.323
7.323
948
+0.18(+2.59%)
Jul 20, 2017
7.139
7.139
7.139
7.139
506
+0.04(+0.52%)
Jul 19, 2017
7.073
7.194
7.073
7.102
2,287
-0.01(-0.17%)
Jul 18, 2017
7.145
7.385
6.917
7.114
28,737
+0.18(+2.67%)
Jul 17, 2017
6.929
6.929
6.929
6.929
626
-0.18(-2.51%)
Jul 13, 2017
7.108
9
+0.14(+2.03%)
Jul 12, 2017
7.108
7.108
6.966
6.966
516
-0.14(-1.99%)
Jul 11, 2017
7.108
7.108
7.108
7.108
543
+0.21(+3.04%)
Jul 10, 2017
6.892
6.941
6.892
6.898
3,034
-0.12(-1.75%)
Jul 06, 2017
7.022
63
+0.18(+2.61%)
Jul 05, 2017
6.948
6.960
6.843
6.843
3,428
-0.12(-1.68%)
Jul 03, 2017
6.960
6.960
6.960
6.960
410
-0.08(-1.14%)
Jun 30, 2017
6.923
7.040
6.923
7.040
677
+0.00(+0.00%)
Jun 29, 2017
7.071
7.071
7.034
7.040
1,862
+0.14(+2.05%)
Jun 28, 2017
6.861
7.046
6.652
6.898
12,103
-0.21(-2.95%)
Jun 27, 2017
6.911
7.108
6.911
7.108
331
+0.00(+0.00%)
Jun 26, 2017
7.065
7.108
7.065
7.108
402
-0.01(-0.17%)
Jun 22, 2017
7.120
92
+0.11(+1.58%)
Jun 21, 2017
6.997
7.009
6.991
7.009
1,587
-0.06(-0.87%)
Jun 20, 2017
6.997
7.089
6.997
7.071
13,163
+0.04(+0.61%)
Jun 19, 2017
6.906
7.126
6.906
7.028
13,233
-0.02(-0.26%)
Jun 16, 2017
7.046
7.046
7.046
7.046
25,980
+0.09(+1.33%)
Jun 15, 2017
6.911
6.954
6.911
6.954
2,885
-0.17(-2.38%)
Jun 14, 2017
7.219
7.280
7.089
7.123
54,418
-0.11(-1.49%)
Jun 12, 2017
7.231
87
+0.23(+3.25%)
Jun 09, 2017
7.022
7.028
6.529
7.003
25,749
-0.14(-1.98%)
Jun 07, 2017
7.145
16
-0.09(-1.28%)
Jun 06, 2017
7.249
7.249
7.102
7.237
1,073
+0.14(+1.91%)
Jun 05, 2017
7.345
7.345
7.028
7.102
3,506
-0.21(-2.86%)
Jun 02, 2017
6.972
7.391
6.972
7.311
17,896
+0.24(+3.40%)
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.