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
QuinStreet, Inc
(NQ:
QNST
)
16.77
-0.17 (-1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
13.37
13.74
13.30
13.71
805,835
+0.28(+2.08%)
May 30, 2018
13.07
13.45
13.07
13.43
358,834
+0.46(+3.55%)
May 29, 2018
12.81
13.14
12.75
12.97
422,090
+0.08(+0.62%)
May 25, 2018
12.89
12.89
12.89
0
+0.05(+0.39%)
May 24, 2018
12.99
13.04
12.82
12.84
269,910
-0.13(-1.00%)
May 23, 2018
12.67
12.98
12.57
12.97
227,760
+0.23(+1.81%)
May 22, 2018
12.99
13.08
12.61
12.74
558,892
-0.26(-2.00%)
May 21, 2018
12.54
13.01
12.54
13.00
725,956
+0.53(+4.25%)
May 18, 2018
13.15
13.15
12.45
12.47
426,013
-0.33(-2.58%)
May 17, 2018
12.33
12.96
12.33
12.80
556,330
+0.39(+3.14%)
May 16, 2018
12.43
12.48
12.02
12.41
849,058
+0.01(+0.08%)
May 15, 2018
13.20
13.20
11.83
12.40
1,122,225
-0.98(-7.32%)
May 14, 2018
13.43
13.91
13.36
13.38
950,203
+0.12(+0.90%)
May 11, 2018
13.18
13.45
13.02
13.26
560,568
+0.06(+0.45%)
May 10, 2018
12.89
13.34
12.85
13.20
606,398
+0.41(+3.21%)
May 09, 2018
12.85
13.07
12.75
12.79
584,671
+0.00(+0.00%)
May 08, 2018
12.40
12.86
12.26
12.79
576,091
+0.20(+1.59%)
May 07, 2018
12.26
12.70
12.22
12.59
599,886
+0.32(+2.61%)
May 04, 2018
12.04
12.40
11.95
12.27
381,394
+0.13(+1.07%)
May 03, 2018
11.81
12.21
11.66
12.14
850,981
+0.22(+1.85%)
May 02, 2018
11.38
12.14
10.98
11.92
788,437
+0.54(+4.75%)
May 01, 2018
11.27
11.40
11.03
11.38
638,012
+0.14(+1.25%)
Apr 30, 2018
10.82
11.32
10.75
11.24
619,429
+0.37(+3.40%)
Apr 27, 2018
10.90
11.11
10.70
10.87
692,958
-0.04(-0.37%)
Apr 26, 2018
11.97
12.10
10.78
10.91
1,109,357
-1.07(-8.93%)
Apr 25, 2018
11.96
12.20
10.99
11.98
997,463
+0.29(+2.48%)
Apr 24, 2018
11.69
11.88
11.30
11.69
937,496
+0.02(+0.17%)
Apr 23, 2018
11.57
11.73
11.32
11.67
476,188
+0.10(+0.86%)
Apr 20, 2018
11.42
11.63
11.08
11.57
638,764
+0.19(+1.67%)
Apr 19, 2018
11.39
11.46
11.03
11.38
616,516
-0.07(-0.61%)
Apr 18, 2018
11.24
11.48
10.91
11.45
751,227
+0.34(+3.06%)
Apr 17, 2018
10.95
11.25
10.80
11.11
1,164,954
+0.31(+2.87%)
Apr 16, 2018
10.94
11.09
10.71
10.80
780,413
+0.02(+0.19%)
Apr 13, 2018
11.75
11.82
10.74
10.78
1,560,241
-1.06(-8.95%)
Apr 12, 2018
11.56
12.40
11.41
11.84
2,833,267
+1.70(+16.77%)
Apr 11, 2018
11.99
11.99
9.760
10.14
4,512,148
-2.18(-17.69%)
Apr 10, 2018
12.22
12.61
12.17
12.32
438,015
+0.19(+1.57%)
Apr 09, 2018
12.40
12.60
12.11
12.13
357,229
-0.25(-2.02%)
Apr 06, 2018
12.66
12.73
12.28
12.38
602,216
-0.43(-3.36%)
Apr 05, 2018
12.54
12.86
12.23
12.81
815,168
+0.41(+3.31%)
Apr 04, 2018
12.22
12.50
12.01
12.40
340,783
-0.18(-1.43%)
Apr 03, 2018
12.62
12.70
12.30
12.58
467,877
+0.07(+0.56%)
Apr 02, 2018
12.77
12.77
12.27
12.51
508,608
-0.26(-2.04%)
Mar 29, 2018
12.77
12.77
12.77
0
+0.11(+0.87%)
Mar 28, 2018
13.85
13.89
12.07
12.66
993,583
-1.21(-8.72%)
Mar 27, 2018
14.65
14.65
13.76
13.87
836,625
-0.63(-4.34%)
Mar 26, 2018
14.26
14.55
14.05
14.50
590,991
+0.47(+3.35%)
Mar 23, 2018
14.34
14.57
14.03
14.03
692,738
-0.31(-2.16%)
Mar 22, 2018
14.26
14.61
14.19
14.34
705,844
-0.16(-1.10%)
Mar 21, 2018
14.07
14.65
13.64
14.50
933,384
+0.38(+2.69%)
Mar 20, 2018
13.81
14.28
13.77
14.12
530,141
+0.36(+2.62%)
Mar 19, 2018
13.61
13.87
13.48
13.76
511,135
-0.04(-0.29%)
Mar 16, 2018
13.93
13.93
13.35
13.80
1,506,586
+0.12(+0.88%)
Mar 15, 2018
13.85
13.95
13.51
13.68
575,355
-0.18(-1.30%)
Mar 14, 2018
13.53
13.94
13.41
13.86
704,732
+0.43(+3.20%)
Mar 13, 2018
13.74
13.81
13.34
13.43
484,482
-0.31(-2.26%)
Mar 12, 2018
14.22
14.35
13.32
13.74
723,092
-0.38(-2.69%)
Mar 09, 2018
13.39
14.38
13.32
14.12
869,768
+0.85(+6.41%)
Mar 08, 2018
13.28
13.60
13.09
13.27
344,708
-0.07(-0.52%)
Mar 07, 2018
12.83
13.44
12.60
13.34
618,661
+0.35(+2.69%)
Mar 06, 2018
12.91
13.07
12.62
12.99
431,371
+0.19(+1.48%)
Mar 05, 2018
12.78
13.06
12.50
12.80
670,004
-0.29(-2.22%)
Mar 02, 2018
12.61
13.13
12.24
13.09
678,511
+0.36(+2.83%)
Mar 01, 2018
13.07
13.13
12.45
12.73
865,633
-0.40(-3.05%)
Feb 28, 2018
13.25
13.52
13.10
13.13
694,504
+0.01(+0.08%)
Feb 27, 2018
13.45
13.61
12.65
13.12
739,998
-0.42(-3.10%)
Feb 26, 2018
13.23
13.87
13.16
13.54
644,293
+0.36(+2.73%)
Feb 23, 2018
13.30
13.63
13.06
13.18
386,348
+0.03(+0.23%)
Feb 22, 2018
13.38
13.68
12.85
13.15
621,485
-0.23(-1.72%)
Feb 21, 2018
12.82
13.85
12.68
13.38
1,025,341
+0.64(+5.02%)
Feb 20, 2018
12.50
13.01
12.11
12.74
718,279
+0.13(+1.03%)
Feb 16, 2018
12.61
12.61
12.61
0
-0.03(-0.24%)
Feb 15, 2018
13.25
12.27
12.64
981,159
-0.42(-3.22%)
Feb 14, 2018
12.54
13.20
12.12
13.06
1,238,604
+0.29(+2.27%)
Feb 13, 2018
12.15
13.25
12.02
12.77
804,279
+0.64(+5.28%)
Feb 12, 2018
11.90
12.45
11.53
12.13
811,257
+0.46(+3.94%)
Feb 09, 2018
12.08
12.36
11.17
11.67
678,899
-0.19(-1.60%)
Feb 08, 2018
11.30
12.17
11.26
11.86
823,999
+0.56(+4.96%)
Feb 07, 2018
11.23
11.48
11.21
11.30
626,006
-0.01(-0.09%)
Feb 06, 2018
11.15
11.70
11.04
11.31
773,617
-0.21(-1.82%)
Feb 05, 2018
12.30
12.83
11.43
11.52
954,607
-0.74(-6.04%)
Feb 02, 2018
12.89
12.89
11.52
12.26
1,456,447
-0.70(-5.40%)
Feb 01, 2018
10.55
13.15
10.42
12.96
3,689,290
+3.63(+38.91%)
Jan 31, 2018
9.600
9.630
9.220
9.330
300,461
-0.15(-1.58%)
Jan 30, 2018
9.400
9.500
9.220
9.480
275,063
-0.04(-0.42%)
Jan 29, 2018
9.650
9.650
9.320
9.520
350,514
-0.05(-0.52%)
Jan 26, 2018
9.310
9.720
9.150
9.570
314,280
+0.28(+3.01%)
Jan 25, 2018
9.120
9.290
8.910
9.290
358,482
+0.23(+2.54%)
Jan 24, 2018
8.930
9.110
8.790
9.060
352,244
+0.21(+2.37%)
Jan 23, 2018
8.890
9.070
8.520
8.850
173,109
-0.03(-0.34%)
Jan 22, 2018
9.030
9.100
8.735
8.880
245,373
-0.18(-1.99%)
Jan 19, 2018
9.060
9.310
8.710
9.060
438,821
-0.02(-0.22%)
Jan 18, 2018
9.130
9.309
9.059
9.080
260,034
-0.02(-0.22%)
Jan 17, 2018
9.100
9.250
8.290
9.100
734,672
+0.08(+0.89%)
Jan 16, 2018
9.470
9.570
8.970
9.020
437,724
-0.32(-3.43%)
Jan 12, 2018
9.340
9.340
9.340
0
+0.20(+2.19%)
Jan 11, 2018
9.150
9.270
8.920
9.140
248,407
+0.04(+0.44%)
Jan 10, 2018
9.350
9.390
8.790
9.100
315,133
-0.29(-3.09%)
Jan 09, 2018
8.890
9.570
8.850
9.390
395,666
+0.52(+5.86%)
Jan 08, 2018
8.790
9.030
8.600
8.870
907,180
+0.13(+1.49%)
Jan 05, 2018
8.450
8.740
8.430
8.740
215,810
+0.29(+3.43%)
Jan 04, 2018
8.410
8.520
8.330
8.450
221,489
+0.13(+1.56%)
Jan 03, 2018
8.620
8.630
8.270
8.320
276,060
-0.30(-3.48%)
Jan 02, 2018
8.400
8.570
8.390
8.620
347,904
+0.24(+2.86%)
Dec 29, 2017
8.380
8.380
8.380
0
-0.08(-0.95%)
Dec 28, 2017
8.360
8.480
8.240
8.460
310,229
+0.13(+1.56%)
Dec 27, 2017
8.490
8.670
8.240
8.330
515,300
-0.06(-0.72%)
Dec 26, 2017
8.510
8.540
8.240
8.390
346,133
-0.18(-2.10%)
Dec 22, 2017
8.760
8.760
8.470
8.570
202,070
-0.19(-2.17%)
Dec 21, 2017
8.710
8.810
8.575
8.760
567,932
+0.09(+1.04%)
Dec 20, 2017
8.650
8.930
8.650
8.670
383,507
+0.04(+0.46%)
Dec 19, 2017
8.560
8.860
8.490
8.630
435,160
+0.05(+0.58%)
Dec 18, 2017
8.700
8.850
8.440
8.580
675,525
-0.09(-1.04%)
Dec 15, 2017
8.780
8.900
8.520
8.670
2,220,121
-0.11(-1.25%)
Dec 14, 2017
8.990
8.990
8.700
8.780
408,864
-0.20(-2.23%)
Dec 13, 2017
8.860
9.110
8.850
8.980
370,442
+0.11(+1.24%)
Dec 12, 2017
8.760
9.035
8.660
8.870
371,205
+0.13(+1.49%)
Dec 11, 2017
9.110
9.130
8.695
8.740
390,134
-0.39(-4.27%)
Dec 08, 2017
9.260
9.370
9.050
9.130
311,770
-0.01(-0.11%)
Dec 07, 2017
9.140
9.320
8.880
9.140
375,867
+0.00(+0.00%)
Dec 06, 2017
9.360
9.470
9.040
9.140
315,053
-0.27(-2.87%)
Dec 05, 2017
9.400
9.685
9.360
9.410
364,333
+0.01(+0.11%)
Dec 04, 2017
9.980
10.22
9.090
9.400
402,329
-0.55(-5.53%)
Dec 01, 2017
10.12
10.47
9.660
9.950
531,051
-0.74(-6.92%)
Nov 30, 2017
10.36
10.97
10.35
10.69
391,138
+0.29(+2.79%)
Nov 29, 2017
10.71
10.80
10.12
10.40
404,969
-0.25(-2.35%)
Nov 28, 2017
9.800
10.95
9.800
10.65
548,794
+1.03(+10.71%)
Nov 27, 2017
9.800
9.900
9.530
9.620
188,842
-0.18(-1.84%)
Nov 24, 2017
9.810
9.930
9.650
9.800
87,685
+0.02(+0.20%)
Nov 22, 2017
10.03
10.03
9.560
9.780
196,413
-0.26(-2.59%)
Nov 21, 2017
10.12
10.33
9.610
10.04
515,675
+0.00(+0.00%)
Nov 20, 2017
9.150
10.06
8.960
10.04
1,474,704
+0.85(+9.25%)
Nov 17, 2017
8.940
9.270
8.820
9.190
242,553
+0.23(+2.57%)
Nov 16, 2017
8.550
9.040
8.530
8.960
350,861
+0.45(+5.29%)
Nov 15, 2017
8.700
8.760
8.430
8.510
188,757
-0.28(-3.19%)
Nov 14, 2017
8.860
9.260
8.650
8.790
411,037
-0.12(-1.35%)
Nov 13, 2017
8.770
8.950
8.360
8.910
378,564
+0.06(+0.68%)
Nov 10, 2017
9.100
9.180
8.700
8.850
304,892
-0.15(-1.67%)
Nov 09, 2017
8.990
9.195
8.830
9.000
299,205
+0.01(+0.11%)
Nov 08, 2017
9.200
9.300
8.860
8.990
444,964
-0.27(-2.92%)
Nov 07, 2017
8.770
9.370
8.750
9.260
801,035
+0.51(+5.83%)
Nov 06, 2017
8.530
8.980
8.510
8.750
507,851
+0.27(+3.18%)
Nov 03, 2017
8.090
8.710
8.090
8.480
621,289
+0.37(+4.56%)
Nov 02, 2017
8.600
8.700
7.820
8.110
798,543
-0.56(-6.46%)
Nov 01, 2017
9.010
9.300
8.520
8.670
530,807
-0.23(-2.58%)
Oct 31, 2017
8.040
9.380
8.000
8.900
859,697
+1.53(+20.76%)
Oct 30, 2017
7.120
7.400
6.900
7.370
142,669
+0.19(+2.65%)
Oct 27, 2017
7.400
7.407
7.150
7.180
116,075
-0.16(-2.18%)
Oct 26, 2017
7.210
7.410
7.160
7.340
155,095
+0.14(+1.94%)
Oct 25, 2017
7.350
7.350
6.950
7.200
101,187
-0.14(-1.91%)
Oct 24, 2017
7.500
7.580
7.280
7.340
109,326
-0.12(-1.61%)
Oct 23, 2017
7.220
7.510
7.047
7.460
186,510
+0.23(+3.18%)
Oct 20, 2017
7.000
7.430
7.000
7.230
179,959
+0.24(+3.43%)
Oct 19, 2017
6.990
7.240
6.970
6.990
268,753
-0.03(-0.43%)
Oct 18, 2017
7.050
7.075
7.000
7.020
343,873
-0.02(-0.28%)
Oct 17, 2017
6.960
7.190
6.860
7.040
198,443
+0.03(+0.43%)
Oct 16, 2017
7.180
7.230
6.980
7.010
204,516
-0.17(-2.37%)
Oct 13, 2017
7.100
7.240
7.020
7.180
181,410
+0.03(+0.42%)
Oct 12, 2017
7.310
7.440
7.140
7.150
153,588
-0.17(-2.32%)
Oct 11, 2017
7.470
7.610
7.270
7.320
228,109
-0.13(-1.74%)
Oct 10, 2017
7.400
7.530
7.370
7.450
117,540
+0.04(+0.54%)
Oct 09, 2017
7.590
7.670
7.350
7.410
111,005
-0.18(-2.37%)
Oct 06, 2017
7.730
7.823
7.525
7.590
100,982
-0.13(-1.68%)
Oct 05, 2017
7.680
7.730
7.558
7.720
120,455
+0.09(+1.18%)
Oct 04, 2017
7.560
7.750
7.480
7.630
107,547
+0.07(+0.93%)
Oct 03, 2017
7.460
7.620
7.400
7.560
149,019
+0.08(+1.07%)
Oct 02, 2017
7.300
7.490
7.100
7.480
192,744
+0.13(+1.77%)
Sep 29, 2017
7.640
8.000
7.240
7.350
382,564
-0.30(-3.92%)
Sep 28, 2017
7.390
7.680
7.270
7.650
190,507
+0.26(+3.52%)
Sep 27, 2017
7.130
7.440
7.031
7.390
186,532
+0.26(+3.65%)
Sep 26, 2017
7.400
7.470
7.000
7.130
192,089
-0.24(-3.26%)
Sep 25, 2017
7.070
7.400
6.980
7.370
232,747
+0.27(+3.80%)
Sep 22, 2017
7.420
7.480
6.780
7.100
347,208
-0.28(-3.79%)
Sep 21, 2017
7.170
7.500
7.125
7.380
356,314
+0.24(+3.36%)
Sep 20, 2017
6.970
7.240
6.790
7.140
260,161
+0.21(+3.03%)
Sep 19, 2017
6.570
6.960
6.400
6.930
296,608
+0.41(+6.29%)
Sep 18, 2017
6.240
6.810
6.100
6.520
627,858
+0.37(+6.02%)
Sep 15, 2017
5.850
6.180
5.820
6.150
526,799
+0.31(+5.31%)
Sep 14, 2017
5.730
5.950
5.620
5.840
138,827
+0.12(+2.10%)
Sep 13, 2017
5.410
5.810
5.410
5.720
157,121
+0.28(+5.15%)
Sep 12, 2017
5.330
5.550
5.320
5.440
163,441
+0.14(+2.64%)
Sep 11, 2017
5.210
5.410
5.150
5.300
106,919
+0.10(+1.92%)
Sep 08, 2017
5.160
5.280
5.100
5.200
115,578
+0.06(+1.17%)
Sep 07, 2017
5.200
5.295
5.130
5.140
78,001
-0.07(-1.34%)
Sep 06, 2017
5.200
5.360
5.160
5.210
94,384
+0.02(+0.39%)
Sep 05, 2017
5.460
5.480
5.100
5.190
140,991
-0.27(-4.95%)
Sep 01, 2017
5.390
5.530
5.260
5.460
88,669
+0.11(+2.06%)
Aug 31, 2017
5.300
5.670
5.290
5.350
138,265
+0.02(+0.38%)
Aug 30, 2017
5.040
5.350
4.980
5.330
127,586
+0.29(+5.75%)
Aug 29, 2017
5.000
5.070
4.950
5.040
160,949
+0.01(+0.30%)
Aug 28, 2017
5.130
5.150
4.950
5.025
141,731
-0.10(-2.05%)
Aug 25, 2017
4.950
5.150
4.800
5.130
169,633
+0.24(+4.91%)
Aug 24, 2017
4.670
4.915
4.630
4.890
131,998
+0.31(+6.77%)
Aug 23, 2017
4.540
4.740
4.520
4.580
137,397
+0.00(+0.00%)
Aug 22, 2017
4.540
4.740
4.500
4.580
133,609
+0.05(+1.10%)
Aug 21, 2017
4.650
4.710
4.480
4.530
216,221
-0.11(-2.37%)
Aug 18, 2017
4.180
4.640
4.180
4.640
408,959
+0.38(+8.92%)
Aug 17, 2017
4.200
4.400
4.130
4.260
184,981
+0.07(+1.67%)
Aug 16, 2017
4.050
4.300
4.050
4.190
147,578
+0.13(+3.20%)
Aug 15, 2017
4.030
4.180
3.990
4.060
107,867
+0.03(+0.74%)
Aug 14, 2017
3.880
4.160
3.850
4.030
144,372
+0.14(+3.60%)
Aug 11, 2017
4.050
4.190
3.890
3.890
192,159
-0.15(-3.71%)
Aug 10, 2017
3.850
4.120
3.820
4.040
151,995
+0.13(+3.32%)
Aug 09, 2017
3.490
3.990
3.450
3.910
140,219
+0.23(+6.25%)
Aug 08, 2017
3.900
4.044
3.580
3.680
104,358
-0.04(-1.08%)
Aug 07, 2017
3.690
3.820
3.570
3.720
176,384
+0.07(+1.92%)
Aug 04, 2017
3.600
3.700
3.560
3.650
166,578
+0.05(+1.39%)
Aug 03, 2017
3.830
3.830
3.480
3.600
98,958
-0.22(-5.76%)
Aug 02, 2017
3.400
3.950
3.360
3.820
120,494
+0.42(+12.35%)
Aug 01, 2017
3.990
3.990
3.380
3.400
57,833
-0.49(-12.60%)
Jul 31, 2017
3.940
3.980
3.800
3.890
130,653
-0.06(-1.52%)
Jul 28, 2017
3.960
4.070
3.800
3.950
63,222
-0.06(-1.50%)
Jul 27, 2017
3.990
4.120
3.926
4.010
123,632
+0.04(+1.01%)
Jul 26, 2017
3.940
4.010
3.850
3.970
29,658
+0.03(+0.76%)
Jul 25, 2017
3.790
3.940
3.770
3.940
42,709
+0.18(+4.79%)
Jul 24, 2017
3.770
3.780
3.630
3.760
55,264
+0.05(+1.35%)
Jul 21, 2017
3.880
3.980
3.690
3.710
126,153
-0.13(-3.39%)
Jul 20, 2017
3.850
3.900
3.780
3.840
37,817
-0.01(-0.26%)
Jul 19, 2017
3.960
4.000
3.850
3.850
50,108
-0.12(-3.02%)
Jul 18, 2017
3.990
4.040
3.930
3.970
51,142
-0.06(-1.37%)
Jul 17, 2017
4.120
4.179
3.980
4.025
43,236
-0.10(-2.54%)
Jul 14, 2017
4.120
4.200
4.120
4.130
37,922
-0.01(-0.24%)
Jul 13, 2017
4.020
4.150
4.020
4.140
86,021
+0.11(+2.73%)
Jul 12, 2017
4.130
4.150
4.030
4.030
62,213
-0.09(-2.18%)
Jul 11, 2017
4.030
4.150
3.940
4.120
107,320
+0.12(+3.00%)
Jul 10, 2017
3.960
4.105
3.960
4.000
94,895
+0.03(+0.76%)
Jul 07, 2017
3.990
4.110
3.950
3.970
68,259
-0.02(-0.50%)
Jul 06, 2017
3.910
4.080
3.910
3.990
48,505
+0.02(+0.50%)
Jul 05, 2017
4.020
4.160
3.950
3.970
121,486
-0.06(-1.49%)
Jul 03, 2017
4.210
4.210
3.950
4.030
96,407
-0.14(-3.36%)
Jun 30, 2017
4.360
4.360
3.920
4.170
37,711
-0.22(-5.01%)
Jun 29, 2017
4.220
4.400
4.060
4.390
60,772
+0.14(+3.29%)
Jun 28, 2017
4.040
4.290
4.035
4.250
100,694
+0.25(+6.25%)
Jun 27, 2017
4.020
4.150
3.980
4.000
31,242
-0.02(-0.50%)
Jun 26, 2017
3.940
4.130
3.890
4.020
83,894
+0.07(+1.77%)
Jun 23, 2017
4.000
4.130
3.870
3.950
426,651
-0.06(-1.50%)
Jun 22, 2017
3.930
4.090
3.900
4.010
26,076
+0.10(+2.56%)
Jun 21, 2017
4.070
4.200
3.880
3.910
70,192
-0.16(-3.93%)
Jun 20, 2017
4.170
4.170
4.050
4.070
31,434
-0.11(-2.63%)
Jun 19, 2017
4.050
4.200
3.920
4.180
73,854
+0.18(+4.50%)
Jun 16, 2017
3.860
4.070
3.830
4.000
301,125
+0.04(+1.01%)
Jun 15, 2017
3.940
4.030
3.820
3.960
41,728
-0.09(-2.22%)
Jun 14, 2017
3.870
4.070
3.870
4.050
66,288
+0.07(+1.76%)
Jun 13, 2017
4.120
4.570
3.850
3.980
58,450
-0.17(-4.10%)
Jun 12, 2017
4.060
4.190
4.050
4.150
69,082
+0.12(+2.98%)
Jun 09, 2017
3.980
4.090
3.950
4.030
65,839
+0.05(+1.26%)
Jun 08, 2017
3.740
4.080
3.740
3.980
36,277
+0.23(+6.13%)
Jun 07, 2017
3.720
4.010
3.690
3.750
31,479
-0.03(-0.79%)
Jun 06, 2017
3.850
3.890
3.740
3.780
40,020
-0.08(-2.07%)
Jun 05, 2017
4.000
4.000
3.860
3.860
33,623
-0.14(-3.50%)
Jun 02, 2017
4.000
4.100
3.960
4.000
82,705
-0.02(-0.50%)
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.