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
Avid Tech Inc
(NQ:
AVID
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
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
5.900
5.975
5.887
5.950
363,938
+0.05(+0.85%)
May 27, 2016
5.880
5.900
5.900
5.900
277,700
+0.00(+0.00%)
May 26, 2016
5.820
5.950
5.800
5.900
1,226,534
+0.10(+1.72%)
May 25, 2016
5.820
5.860
5.710
5.800
349,720
+0.03(+0.52%)
May 24, 2016
5.720
5.820
5.630
5.770
329,121
+0.06(+1.05%)
May 23, 2016
5.650
5.770
5.620
5.710
345,645
+0.09(+1.60%)
May 20, 2016
5.550
5.680
5.550
5.620
262,911
+0.09(+1.63%)
May 19, 2016
5.760
5.760
5.450
5.530
574,777
-0.23(-3.99%)
May 18, 2016
6.040
6.040
5.700
5.760
603,061
-0.06(-1.03%)
May 17, 2016
5.900
6.050
5.760
5.820
378,776
-0.07(-1.19%)
May 16, 2016
5.770
5.930
5.700
5.890
743,571
+0.16(+2.79%)
May 13, 2016
5.510
5.820
5.480
5.730
506,798
+0.21(+3.80%)
May 12, 2016
5.780
5.860
5.400
5.520
408,877
-0.20(-3.50%)
May 11, 2016
5.530
5.880
5.520
5.720
1,141,037
+0.34(+6.32%)
May 10, 2016
5.670
5.670
5.360
5.380
247,156
-0.24(-4.27%)
May 09, 2016
5.260
5.870
5.260
5.620
943,804
+0.24(+4.46%)
May 06, 2016
5.890
5.890
5.290
5.380
349,675
-0.52(-8.81%)
May 05, 2016
5.520
6.040
5.460
5.900
823,921
+0.53(+9.87%)
May 04, 2016
5.590
5.660
5.370
5.370
269,602
-0.22(-3.94%)
May 03, 2016
5.500
5.750
5.400
5.590
357,539
+0.02(+0.36%)
May 02, 2016
5.590
5.710
5.500
5.570
132,454
-0.01(-0.18%)
Apr 29, 2016
5.700
5.720
5.560
5.580
246,068
-0.06(-1.06%)
Apr 28, 2016
5.750
5.800
5.630
5.640
192,261
-0.11(-1.91%)
Apr 27, 2016
5.810
5.815
5.710
5.750
176,715
-0.07(-1.20%)
Apr 26, 2016
5.790
5.850
5.785
5.820
284,941
+0.01(+0.17%)
Apr 25, 2016
5.960
5.960
5.750
5.810
220,494
-0.15(-2.52%)
Apr 22, 2016
5.950
6.050
5.920
5.960
202,792
+0.03(+0.51%)
Apr 21, 2016
6.030
6.050
5.880
5.930
170,951
-0.07(-1.17%)
Apr 20, 2016
5.900
6.040
5.860
6.000
263,882
+0.12(+2.04%)
Apr 19, 2016
5.920
6.030
5.850
5.880
120,593
-0.01(-0.17%)
Apr 18, 2016
5.840
5.960
5.760
5.890
142,982
+0.02(+0.34%)
Apr 15, 2016
5.890
5.990
5.810
5.870
139,205
-0.06(-1.01%)
Apr 14, 2016
6.170
6.170
5.860
5.930
277,183
-0.21(-3.42%)
Apr 13, 2016
5.930
6.216
5.900
6.140
371,495
+0.15(+2.50%)
Apr 12, 2016
5.920
6.060
5.800
5.990
106,677
+0.08(+1.35%)
Apr 11, 2016
6.010
6.100
5.860
5.910
169,817
-0.07(-1.17%)
Apr 08, 2016
6.040
6.160
5.870
5.980
280,099
-0.01(-0.17%)
Apr 07, 2016
6.250
6.310
5.980
5.990
399,463
-0.29(-4.62%)
Apr 06, 2016
6.240
6.330
6.080
6.280
87,643
+0.04(+0.64%)
Apr 05, 2016
6.280
6.350
6.200
6.240
231,958
-0.13(-2.04%)
Apr 04, 2016
6.620
6.680
6.370
6.370
123,988
-0.29(-4.35%)
Apr 01, 2016
6.670
6.690
6.530
6.660
165,839
-0.10(-1.48%)
Mar 31, 2016
6.520
6.810
6.520
6.760
252,845
+0.26(+4.00%)
Mar 30, 2016
6.560
6.720
6.440
6.500
228,378
+0.00(+0.00%)
Mar 29, 2016
6.200
6.540
6.050
6.500
313,852
+0.34(+5.52%)
Mar 28, 2016
6.430
6.470
6.150
6.160
123,537
-0.28(-4.35%)
Mar 24, 2016
6.450
6.440
6.440
6.440
438,300
-0.05(-0.77%)
Mar 23, 2016
6.700
6.780
6.410
6.490
371,718
-0.28(-4.14%)
Mar 22, 2016
6.840
6.920
6.700
6.770
174,685
-0.12(-1.74%)
Mar 21, 2016
7.000
7.020
6.660
6.890
355,647
-0.18(-2.55%)
Mar 18, 2016
7.250
7.380
6.790
7.070
331,217
-0.12(-1.67%)
Mar 17, 2016
6.880
7.210
6.680
7.190
631,056
+0.20(+2.86%)
Mar 16, 2016
7.000
8.040
6.970
6.990
1,614,527
+0.30(+4.48%)
Mar 15, 2016
7.020
7.040
6.640
6.690
263,808
-0.31(-4.43%)
Mar 14, 2016
6.960
7.070
6.850
7.000
250,377
+0.00(+0.00%)
Mar 11, 2016
6.980
7.041
6.860
7.000
188,618
+0.08(+1.16%)
Mar 10, 2016
7.090
7.240
6.868
6.920
316,717
-0.13(-1.84%)
Mar 09, 2016
7.090
7.270
6.960
7.050
449,742
+0.01(+0.14%)
Mar 08, 2016
7.310
7.560
6.760
7.040
302,024
-0.37(-4.99%)
Mar 07, 2016
7.450
7.730
7.390
7.410
212,846
-0.02(-0.27%)
Mar 04, 2016
7.530
7.550
7.340
7.430
166,912
-0.07(-0.93%)
Mar 03, 2016
7.440
7.780
7.180
7.500
196,560
+0.02(+0.27%)
Mar 02, 2016
7.120
7.480
7.080
7.480
289,354
+0.37(+5.20%)
Mar 01, 2016
7.700
7.700
7.080
7.110
281,325
-0.54(-7.06%)
Feb 29, 2016
7.510
8.130
7.340
7.650
568,688
+0.17(+2.27%)
Feb 26, 2016
7.080
7.500
6.980
7.480
191,118
+0.47(+6.70%)
Feb 25, 2016
7.280
7.310
6.710
7.010
177,725
-0.26(-3.58%)
Feb 24, 2016
7.130
7.410
6.950
7.270
159,746
+0.06(+0.83%)
Feb 23, 2016
7.520
7.550
7.140
7.210
249,819
-0.34(-4.50%)
Feb 22, 2016
7.370
7.565
7.180
7.550
406,382
+0.25(+3.42%)
Feb 19, 2016
7.290
7.340
7.030
7.300
240,523
-0.02(-0.27%)
Feb 18, 2016
7.320
7.450
7.133
7.320
206,883
+0.04(+0.55%)
Feb 17, 2016
7.240
7.522
7.070
7.280
280,701
+0.11(+1.46%)
Feb 16, 2016
6.790
7.210
6.740
7.175
250,615
+0.44(+6.61%)
Feb 12, 2016
6.560
6.730
6.730
6.730
242,000
+0.20(+3.06%)
Feb 11, 2016
6.810
6.810
6.340
6.530
289,703
-0.29(-4.25%)
Feb 10, 2016
6.840
6.994
6.740
6.820
161,930
+0.06(+0.89%)
Feb 09, 2016
7.120
7.130
6.720
6.760
259,844
-0.43(-5.98%)
Feb 08, 2016
7.360
7.570
7.000
7.190
285,903
-0.26(-3.49%)
Feb 05, 2016
7.360
7.585
7.250
7.450
235,663
+0.05(+0.68%)
Feb 04, 2016
6.850
7.440
6.720
7.400
227,915
+0.52(+7.56%)
Feb 03, 2016
6.710
6.890
6.560
6.880
220,030
+0.20(+2.99%)
Feb 02, 2016
7.030
7.140
6.620
6.680
238,470
-0.37(-5.25%)
Feb 01, 2016
7.060
7.080
6.890
7.050
260,759
-0.05(-0.70%)
Jan 29, 2016
6.860
7.110
6.850
7.100
268,804
+0.25(+3.65%)
Jan 28, 2016
7.020
7.140
6.800
6.850
222,317
-0.10(-1.44%)
Jan 27, 2016
7.010
7.130
6.880
6.950
178,171
-0.10(-1.42%)
Jan 26, 2016
7.050
7.140
6.955
7.050
282,010
+0.00(+0.00%)
Jan 25, 2016
7.190
7.210
7.004
7.050
312,925
-0.15(-2.08%)
Jan 22, 2016
7.450
7.550
7.165
7.200
253,578
-0.11(-1.50%)
Jan 21, 2016
7.230
7.460
7.070
7.310
286,455
+0.05(+0.69%)
Jan 20, 2016
6.720
7.350
6.560
7.260
322,177
+0.37(+5.37%)
Jan 19, 2016
7.340
7.630
6.640
6.890
329,445
-0.35(-4.83%)
Jan 15, 2016
7.490
7.240
7.240
7.240
295,700
-0.43(-5.61%)
Jan 14, 2016
7.320
7.700
7.161
7.670
560,915
+0.37(+5.07%)
Jan 13, 2016
7.220
7.970
7.200
7.300
461,826
+0.10(+1.39%)
Jan 12, 2016
7.180
7.270
6.910
7.200
372,206
+0.08(+1.12%)
Jan 11, 2016
7.400
7.535
7.070
7.120
419,567
-0.28(-3.78%)
Jan 08, 2016
7.490
7.550
7.370
7.400
316,956
-0.08(-1.07%)
Jan 07, 2016
7.500
7.610
7.240
7.480
380,828
-0.16(-2.09%)
Jan 06, 2016
7.650
7.780
7.600
7.640
384,904
-0.07(-0.91%)
Jan 05, 2016
7.970
8.330
7.681
7.710
1,252,945
+0.33(+4.47%)
Jan 04, 2016
7.160
7.400
7.090
7.380
332,582
+0.09(+1.23%)
Dec 31, 2015
7.240
7.290
7.290
7.290
254,400
+0.03(+0.41%)
Dec 30, 2015
7.250
7.330
7.140
7.260
187,496
+0.00(+0.00%)
Dec 29, 2015
7.300
7.422
7.130
7.260
503,332
-0.06(-0.82%)
Dec 28, 2015
7.360
7.410
7.000
7.320
547,936
-0.17(-2.27%)
Dec 24, 2015
7.360
7.490
7.490
7.490
262,100
+0.15(+2.04%)
Dec 23, 2015
6.280
7.440
6.280
7.340
1,254,545
+1.08(+17.25%)
Dec 22, 2015
6.130
6.270
6.090
6.260
278,960
+0.16(+2.62%)
Dec 21, 2015
6.120
6.170
5.970
6.100
340,211
+0.00(+0.00%)
Dec 18, 2015
6.090
6.230
5.930
6.100
347,768
+0.01(+0.16%)
Dec 17, 2015
6.320
6.440
6.075
6.090
307,017
-0.22(-3.49%)
Dec 16, 2015
6.340
6.620
6.225
6.310
307,442
+0.04(+0.64%)
Dec 15, 2015
6.330
6.460
6.240
6.270
249,902
-0.11(-1.72%)
Dec 14, 2015
6.600
6.740
6.340
6.380
285,756
-0.20(-3.04%)
Dec 11, 2015
6.630
6.790
6.503
6.580
230,079
-0.17(-2.52%)
Dec 10, 2015
6.600
6.970
6.460
6.750
220,472
+0.16(+2.43%)
Dec 09, 2015
6.450
6.820
6.400
6.590
287,606
+0.11(+1.70%)
Dec 08, 2015
6.620
6.760
6.410
6.480
255,939
-0.17(-2.56%)
Dec 07, 2015
6.680
6.790
6.600
6.650
205,643
-0.03(-0.45%)
Dec 04, 2015
7.050
7.080
6.620
6.680
249,780
-0.36(-5.11%)
Dec 03, 2015
7.230
7.280
7.020
7.040
176,638
-0.14(-1.95%)
Dec 02, 2015
7.220
7.340
7.100
7.180
190,958
-0.06(-0.83%)
Dec 01, 2015
7.520
7.530
7.070
7.240
248,438
-0.35(-4.61%)
Nov 30, 2015
7.020
7.650
6.900
7.590
396,631
+0.62(+8.90%)
Nov 27, 2015
6.920
6.990
6.510
6.970
91,465
+0.06(+0.87%)
Nov 25, 2015
6.490
6.910
6.910
6.910
272,200
+0.39(+5.98%)
Nov 24, 2015
6.520
6.560
6.340
6.520
230,588
-0.06(-0.91%)
Nov 23, 2015
6.590
6.630
6.100
6.580
297,892
+0.01(+0.15%)
Nov 20, 2015
6.370
6.633
6.280
6.570
192,172
+0.31(+4.95%)
Nov 19, 2015
6.130
6.300
6.065
6.260
149,426
+0.12(+1.95%)
Nov 18, 2015
6.190
6.280
6.053
6.140
227,748
-0.01(-0.16%)
Nov 17, 2015
6.370
6.410
6.120
6.150
446,329
-0.24(-3.83%)
Nov 16, 2015
6.260
6.450
6.210
6.395
241,122
+0.15(+2.48%)
Nov 13, 2015
6.610
6.610
6.220
6.240
560,760
-0.25(-3.85%)
Nov 12, 2015
6.040
6.520
6.000
6.490
362,289
+0.36(+5.87%)
Nov 11, 2015
6.240
6.270
5.900
6.130
907,368
-0.11(-1.76%)
Nov 10, 2015
6.310
6.340
5.950
6.240
483,390
-0.11(-1.73%)
Nov 09, 2015
6.660
6.900
6.240
6.350
813,522
-0.31(-4.65%)
Nov 06, 2015
6.990
6.990
5.770
6.660
1,817,582
-2.32(-25.84%)
Nov 05, 2015
8.940
9.110
8.840
8.980
211,300
+0.05(+0.56%)
Nov 04, 2015
9.080
9.180
8.850
8.930
167,004
-0.11(-1.22%)
Nov 03, 2015
8.870
9.180
8.750
9.040
309,722
+0.12(+1.35%)
Nov 02, 2015
8.430
8.985
8.290
8.920
258,178
+0.47(+5.56%)
Oct 30, 2015
7.950
8.530
7.930
8.450
379,492
+0.52(+6.56%)
Oct 29, 2015
8.240
8.250
7.830
7.930
437,206
-0.35(-4.23%)
Oct 28, 2015
8.200
8.440
7.990
8.280
237,954
+0.12(+1.47%)
Oct 27, 2015
8.380
8.410
8.080
8.160
162,743
-0.23(-2.74%)
Oct 26, 2015
8.800
8.800
8.280
8.390
222,550
-0.40(-4.55%)
Oct 23, 2015
8.580
8.840
8.380
8.790
151,724
+0.32(+3.78%)
Oct 22, 2015
8.300
8.760
8.300
8.470
188,780
+0.19(+2.29%)
Oct 21, 2015
8.650
8.650
8.250
8.280
131,882
-0.36(-4.17%)
Oct 20, 2015
8.590
8.980
8.540
8.640
243,709
+0.05(+0.58%)
Oct 19, 2015
8.630
8.670
8.210
8.590
116,623
-0.10(-1.15%)
Oct 16, 2015
8.870
8.870
8.560
8.690
125,734
-0.14(-1.59%)
Oct 15, 2015
8.660
8.890
8.400
8.830
175,250
+0.17(+1.96%)
Oct 14, 2015
8.550
8.680
8.380
8.660
296,942
+0.13(+1.52%)
Oct 13, 2015
8.420
8.680
8.380
8.530
299,188
+0.05(+0.59%)
Oct 12, 2015
8.560
8.560
8.290
8.480
126,585
-0.07(-0.88%)
Oct 09, 2015
8.440
8.680
8.360
8.555
367,458
+0.13(+1.60%)
Oct 08, 2015
8.310
8.445
8.030
8.420
309,446
+0.07(+0.84%)
Oct 07, 2015
8.190
8.400
8.110
8.350
395,195
+0.16(+1.95%)
Oct 06, 2015
7.930
8.290
7.890
8.190
277,888
+0.24(+3.02%)
Oct 05, 2015
7.810
8.075
7.640
7.950
359,645
+0.16(+2.05%)
Oct 02, 2015
7.760
7.830
7.560
7.790
333,189
-0.01(-0.13%)
Oct 01, 2015
7.920
8.070
7.710
7.800
501,343
-0.16(-2.01%)
Sep 30, 2015
7.900
8.010
7.840
7.960
253,920
+0.14(+1.79%)
Sep 29, 2015
7.920
7.980
7.760
7.820
324,849
-0.10(-1.26%)
Sep 28, 2015
8.130
8.290
7.910
7.920
633,207
-0.18(-2.22%)
Sep 25, 2015
8.370
8.370
8.065
8.100
381,844
-0.17(-2.00%)
Sep 24, 2015
8.160
8.290
8.040
8.265
320,748
+0.10(+1.16%)
Sep 23, 2015
8.410
8.420
8.030
8.170
672,561
-0.21(-2.45%)
Sep 22, 2015
8.410
8.420
8.250
8.375
703,887
-0.09(-1.00%)
Sep 21, 2015
8.660
8.730
8.360
8.460
415,216
-0.17(-1.97%)
Sep 18, 2015
8.610
8.800
8.560
8.630
969,204
-0.07(-0.80%)
Sep 17, 2015
8.640
8.820
8.560
8.700
243,708
+0.09(+1.05%)
Sep 16, 2015
8.770
8.850
8.570
8.610
309,548
-0.08(-0.92%)
Sep 15, 2015
8.770
8.890
8.550
8.690
333,419
-0.05(-0.57%)
Sep 14, 2015
8.970
9.020
8.650
8.740
228,801
-0.16(-1.80%)
Sep 11, 2015
8.730
9.070
8.690
8.900
266,327
+0.15(+1.71%)
Sep 10, 2015
8.560
8.790
8.510
8.750
257,877
+0.19(+2.22%)
Sep 09, 2015
8.710
8.780
8.500
8.560
544,538
-0.07(-0.81%)
Sep 08, 2015
8.720
8.790
8.590
8.630
310,515
+0.09(+1.05%)
Sep 04, 2015
8.470
8.540
8.540
8.540
432,700
+0.04(+0.47%)
Sep 03, 2015
8.270
8.600
8.270
8.500
567,432
+0.21(+2.53%)
Sep 02, 2015
8.320
8.480
8.240
8.290
443,417
+0.06(+0.73%)
Sep 01, 2015
8.180
8.450
8.180
8.230
552,097
-0.08(-0.96%)
Aug 31, 2015
8.450
8.580
8.270
8.310
441,142
-0.20(-2.35%)
Aug 28, 2015
8.410
8.570
8.350
8.510
485,823
+0.29(+3.53%)
Aug 27, 2015
8.070
8.240
7.920
8.220
537,020
+0.23(+2.81%)
Aug 26, 2015
8.040
8.040
7.830
7.995
1,257,653
+0.08(+1.07%)
Aug 25, 2015
7.890
8.250
7.800
7.910
868,035
+0.29(+3.81%)
Aug 24, 2015
7.600
8.160
7.600
7.620
1,042,712
-0.39(-4.87%)
Aug 21, 2015
7.730
8.100
7.650
8.010
895,659
+0.07(+0.88%)
Aug 20, 2015
8.200
8.239
7.810
7.940
330,005
-0.38(-4.57%)
Aug 19, 2015
8.670
8.690
8.180
8.320
358,810
-0.29(-3.37%)
Aug 18, 2015
9.090
9.094
8.555
8.610
510,336
-0.49(-5.38%)
Aug 17, 2015
9.120
9.250
9.000
9.100
320,010
-0.05(-0.55%)
Aug 14, 2015
9.050
9.230
8.850
9.150
517,663
+0.07(+0.77%)
Aug 13, 2015
9.600
9.700
8.902
9.080
923,672
-0.32(-3.40%)
Aug 12, 2015
8.530
9.440
8.500
9.400
1,715,902
+0.86(+10.07%)
Aug 11, 2015
9.110
9.110
7.710
8.540
3,660,912
-3.48(-28.95%)
Aug 10, 2015
11.46
12.13
11.21
12.02
454,600
+0.58(+5.07%)
Aug 07, 2015
11.21
11.45
11.16
11.44
330,719
+0.14(+1.24%)
Aug 06, 2015
11.47
11.51
11.08
11.30
261,984
-0.11(-0.96%)
Aug 05, 2015
11.44
11.64
11.35
11.41
211,174
+0.06(+0.53%)
Aug 04, 2015
11.63
11.85
11.17
11.35
330,463
-0.29(-2.49%)
Aug 03, 2015
12.21
12.21
11.62
11.64
329,999
-0.62(-5.06%)
Jul 31, 2015
11.95
12.45
11.95
12.26
252,956
+0.38(+3.20%)
Jul 30, 2015
10.95
12.19
10.95
11.88
189,278
-0.30(-2.46%)
Jul 29, 2015
12.14
12.42
11.80
12.18
425,650
+0.01(+0.08%)
Jul 28, 2015
12.66
12.66
12.10
12.17
392,331
-0.38(-3.03%)
Jul 27, 2015
12.72
12.80
12.51
12.55
258,705
-0.05(-0.40%)
Jul 24, 2015
12.86
12.96
12.51
12.60
203,345
-0.28(-2.17%)
Jul 23, 2015
13.06
13.29
12.83
12.88
339,250
-0.15(-1.15%)
Jul 22, 2015
12.91
13.07
12.88
13.03
314,324
+0.02(+0.15%)
Jul 21, 2015
13.13
13.21
12.94
13.01
230,171
-0.15(-1.18%)
Jul 20, 2015
13.29
13.29
12.99
13.16
345,929
-0.04(-0.27%)
Jul 17, 2015
13.14
13.26
13.00
13.20
304,806
+0.03(+0.23%)
Jul 16, 2015
13.26
13.38
12.99
13.17
268,592
+0.02(+0.15%)
Jul 15, 2015
13.05
13.33
12.89
13.15
420,330
+0.15(+1.15%)
Jul 14, 2015
13.23
13.23
12.97
13.00
410,550
-0.19(-1.44%)
Jul 13, 2015
13.36
13.46
13.13
13.19
268,923
-0.19(-1.42%)
Jul 10, 2015
13.39
13.45
13.06
13.38
373,599
+0.10(+0.75%)
Jul 09, 2015
13.19
13.30
13.05
13.28
335,811
+0.19(+1.45%)
Jul 08, 2015
13.17
13.23
12.70
13.09
617,823
-0.17(-1.28%)
Jul 07, 2015
13.65
13.65
12.94
13.26
458,072
-0.42(-3.07%)
Jul 06, 2015
13.25
13.75
13.08
13.68
826,128
+0.45(+3.40%)
Jul 02, 2015
13.54
13.23
13.23
13.23
280,600
-0.24(-1.78%)
Jul 01, 2015
13.48
13.58
13.16
13.47
507,753
+0.13(+0.97%)
Jun 30, 2015
13.51
13.65
13.21
13.34
539,881
-0.07(-0.52%)
Jun 29, 2015
13.22
13.77
13.08
13.41
690,454
-0.04(-0.30%)
Jun 26, 2015
14.19
14.29
13.24
13.45
5,485,979
-0.83(-5.81%)
Jun 25, 2015
14.22
14.57
14.10
14.28
970,375
+0.00(+0.00%)
Jun 24, 2015
15.11
15.22
13.78
14.28
2,907,444
-0.88(-5.80%)
Jun 23, 2015
15.09
15.27
14.71
15.16
629,834
+0.22(+1.47%)
Jun 22, 2015
15.22
15.36
14.82
14.94
328,179
-0.18(-1.19%)
Jun 19, 2015
15.27
15.54
15.01
15.12
288,051
-0.22(-1.43%)
Jun 18, 2015
15.46
15.50
14.96
15.34
388,743
-0.01(-0.07%)
Jun 17, 2015
15.58
16.05
15.26
15.35
589,033
-0.18(-1.16%)
Jun 16, 2015
15.49
16.09
15.49
15.53
314,085
-0.26(-1.65%)
Jun 15, 2015
15.60
15.86
15.24
15.79
644,962
+0.14(+0.89%)
Jun 12, 2015
16.00
16.00
15.02
15.65
671,783
-0.26(-1.63%)
Jun 11, 2015
15.96
16.14
15.61
15.91
423,418
-0.09(-0.56%)
Jun 10, 2015
16.10
16.25
15.80
16.00
1,859,043
-0.25(-1.54%)
Jun 09, 2015
16.95
17.02
15.80
16.25
947,586
-1.57(-8.81%)
Jun 08, 2015
17.95
18.10
17.78
17.82
301,772
-0.03(-0.17%)
Jun 05, 2015
17.63
17.95
17.14
17.85
257,278
+0.12(+0.68%)
Jun 04, 2015
17.90
18.06
17.60
17.73
202,575
-0.17(-0.95%)
Jun 03, 2015
17.50
18.05
17.45
17.90
190,813
+0.31(+1.76%)
Jun 02, 2015
17.87
17.91
17.58
17.59
250,420
-0.26(-1.46%)
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.