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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.62
-0.25 (-1.68%)
Streaming Delayed Price
Updated: 12:21 PM EDT, Jun 13, 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 (%)
Jun 30, 2017
7.744
7.798
7.744
7.762
40,038
+0.06(+0.82%)
Jun 29, 2017
7.826
7.826
7.653
7.699
48,619
-0.14(-1.74%)
Jun 28, 2017
7.771
7.839
7.726
7.835
66,729
+0.10(+1.29%)
Jun 27, 2017
7.771
7.771
7.708
7.735
63,579
-0.03(-0.35%)
Jun 26, 2017
7.789
7.789
7.717
7.762
34,472
+0.06(+0.82%)
Jun 23, 2017
7.680
7.735
7.669
7.699
130,594
+0.03(+0.44%)
Jun 22, 2017
7.626
7.703
7.626
7.665
24,956
+0.10(+1.35%)
Jun 21, 2017
7.553
7.609
7.544
7.563
28,125
+0.03(+0.36%)
Jun 20, 2017
7.708
7.708
7.535
7.535
78,801
-0.12(-1.51%)
Jun 19, 2017
7.660
7.695
7.579
7.651
57,618
+0.03(+0.35%)
Jun 16, 2017
7.535
7.624
7.535
7.624
33,847
+0.04(+0.59%)
Jun 15, 2017
7.606
7.615
7.535
7.579
100,409
-0.07(-0.93%)
Jun 14, 2017
7.695
7.704
7.633
7.651
44,173
+0.00(+0.00%)
Jun 13, 2017
7.740
7.740
7.624
7.651
78,553
+0.00(+0.02%)
Jun 12, 2017
7.633
7.695
7.624
7.649
30,233
-0.00(-0.02%)
Jun 09, 2017
7.704
7.722
7.642
7.651
60,041
-0.07(-0.92%)
Jun 08, 2017
7.677
7.731
7.633
7.722
63,678
+0.02(+0.23%)
Jun 07, 2017
7.793
7.793
7.704
7.704
61,719
-0.05(-0.69%)
Jun 06, 2017
7.767
7.793
7.749
7.758
75,532
-0.01(-0.11%)
Jun 05, 2017
7.811
7.811
7.731
7.767
74,308
+0.00(+0.00%)
Jun 02, 2017
7.767
7.776
7.722
7.767
43,689
+0.00(+0.00%)
Jun 01, 2017
7.758
7.784
7.737
7.767
45,222
+0.02(+0.23%)
May 31, 2017
7.784
7.784
7.713
7.749
43,326
-0.03(-0.34%)
May 30, 2017
7.740
7.795
7.732
7.776
48,653
-0.01(-0.11%)
May 26, 2017
7.856
7.908
7.740
7.784
61,309
-0.01(-0.11%)
May 25, 2017
7.740
7.843
7.740
7.793
29,806
+0.05(+0.69%)
May 24, 2017
7.713
7.758
7.704
7.740
22,491
+0.02(+0.23%)
May 23, 2017
7.660
7.758
7.660
7.722
16,575
+0.07(+0.93%)
May 22, 2017
7.668
7.704
7.651
7.651
31,906
-0.01(-0.12%)
May 19, 2017
7.633
7.686
7.606
7.660
44,000
+0.12(+1.54%)
May 18, 2017
7.633
7.665
7.535
7.544
35,389
-0.15(-1.97%)
May 17, 2017
7.767
7.791
7.651
7.695
32,646
-0.09(-1.15%)
May 16, 2017
7.838
7.873
7.778
7.784
56,933
-0.04(-0.46%)
May 15, 2017
7.793
7.829
7.793
7.820
25,458
+0.09(+1.15%)
May 12, 2017
7.749
7.793
7.695
7.731
50,009
+0.04(+0.58%)
May 11, 2017
7.740
7.740
7.660
7.686
14,691
-0.07(-0.92%)
May 10, 2017
7.740
7.802
7.713
7.758
38,883
+0.01(+0.07%)
May 09, 2017
7.704
7.767
7.695
7.752
37,087
+0.09(+1.21%)
May 08, 2017
7.740
7.749
7.651
7.660
52,628
-0.13(-1.72%)
May 05, 2017
7.704
7.793
7.668
7.793
39,356
+0.14(+1.81%)
May 04, 2017
7.668
7.677
7.597
7.655
30,846
-0.03(-0.41%)
May 03, 2017
7.731
7.758
7.686
7.686
32,812
-0.03(-0.35%)
May 02, 2017
7.642
7.722
7.624
7.713
93,061
+0.09(+1.17%)
May 01, 2017
7.633
7.642
7.606
7.624
68,934
+0.06(+0.83%)
Apr 28, 2017
7.606
7.610
7.553
7.561
114,108
+0.00(+0.00%)
Apr 27, 2017
7.606
7.624
7.517
7.561
80,334
-0.04(-0.47%)
Apr 26, 2017
7.642
7.651
7.597
7.597
69,715
-0.04(-0.47%)
Apr 25, 2017
7.642
7.668
7.606
7.633
19,791
+0.03(+0.35%)
Apr 24, 2017
7.660
7.660
7.570
7.606
57,597
+0.09(+1.19%)
Apr 21, 2017
7.606
7.624
7.509
7.517
38,879
-0.04(-0.47%)
Apr 20, 2017
7.588
7.588
7.546
7.553
39,748
+0.02(+0.24%)
Apr 19, 2017
7.597
7.659
7.535
7.535
33,278
-0.04(-0.59%)
Apr 18, 2017
7.597
7.624
7.566
7.579
35,916
-0.07(-0.93%)
Apr 17, 2017
7.749
7.749
7.588
7.651
83,430
+0.11(+1.42%)
Apr 13, 2017
7.579
7.651
7.526
7.544
30,805
-0.06(-0.82%)
Apr 12, 2017
7.624
7.642
7.597
7.606
28,345
-0.02(-0.23%)
Apr 11, 2017
7.633
7.660
7.588
7.624
43,860
-0.01(-0.12%)
Apr 10, 2017
7.606
7.633
7.570
7.633
52,773
+0.05(+0.71%)
Apr 07, 2017
7.570
7.615
7.561
7.579
47,859
+0.00(+0.00%)
Apr 06, 2017
7.579
7.610
7.570
7.579
47,773
+0.00(+0.00%)
Apr 05, 2017
7.668
7.668
7.570
7.579
31,367
-0.08(-1.05%)
Apr 04, 2017
7.579
7.660
7.579
7.660
37,974
+0.04(+0.47%)
Apr 03, 2017
7.597
7.664
7.588
7.624
67,358
-0.01(-0.12%)
Mar 31, 2017
7.579
7.651
7.579
7.633
24,335
+0.05(+0.71%)
Mar 30, 2017
7.633
7.633
7.579
7.579
32,787
-0.07(-0.93%)
Mar 29, 2017
7.579
7.660
7.579
7.651
53,071
+0.03(+0.35%)
Mar 28, 2017
7.544
7.641
7.544
7.624
32,703
+0.06(+0.83%)
Mar 27, 2017
7.481
7.561
7.481
7.561
38,927
-0.02(-0.24%)
Mar 24, 2017
7.544
7.612
7.535
7.579
16,361
+0.02(+0.24%)
Mar 23, 2017
7.553
7.579
7.517
7.561
22,476
+0.00(+0.00%)
Mar 22, 2017
7.535
7.561
7.454
7.561
27,509
-0.03(-0.35%)
Mar 21, 2017
7.740
7.753
7.561
7.588
156,068
-0.15(-1.96%)
Mar 20, 2017
7.749
7.788
7.705
7.740
45,293
-0.03(-0.34%)
Mar 17, 2017
7.820
7.838
7.767
7.767
90,507
-0.03(-0.34%)
Mar 16, 2017
7.793
7.811
7.776
7.793
54,641
+0.05(+0.69%)
Mar 15, 2017
7.624
7.775
7.597
7.740
31,517
+0.11(+1.40%)
Mar 14, 2017
7.660
7.668
7.609
7.633
63,692
-0.04(-0.58%)
Mar 13, 2017
7.651
7.691
7.632
7.677
356,863
+0.06(+0.82%)
Mar 10, 2017
7.561
7.633
7.561
7.615
93,499
+0.02(+0.23%)
Mar 09, 2017
7.633
7.652
7.561
7.597
54,420
-0.06(-0.81%)
Mar 08, 2017
7.731
7.731
7.651
7.660
32,706
-0.03(-0.35%)
Mar 07, 2017
7.686
7.713
7.671
7.686
16,583
+0.02(+0.23%)
Mar 06, 2017
7.740
7.740
7.666
7.668
53,174
-0.06(-0.81%)
Mar 03, 2017
7.660
7.749
7.660
7.731
39,750
+0.04(+0.46%)
Mar 02, 2017
7.713
7.722
7.678
7.695
446,871
-0.06(-0.80%)
Mar 01, 2017
7.722
7.801
7.722
7.758
43,341
+0.08(+1.05%)
Feb 28, 2017
7.740
7.749
7.660
7.677
25,752
-0.04(-0.58%)
Feb 27, 2017
7.722
7.722
7.666
7.722
55,169
+0.01(+0.12%)
Feb 24, 2017
7.740
7.748
7.673
7.713
121,530
-0.07(-0.92%)
Feb 23, 2017
7.865
7.909
7.784
7.784
144,464
-0.03(-0.34%)
Feb 22, 2017
7.918
7.918
7.811
7.811
101,489
-0.06(-0.79%)
Feb 21, 2017
7.776
7.908
7.767
7.874
89,377
+0.09(+1.15%)
Feb 17, 2017
7.784
7.784
7.784
0
+0.01(+0.11%)
Feb 16, 2017
7.776
7.802
7.735
7.776
57,145
+0.02(+0.23%)
Feb 15, 2017
7.695
7.784
7.695
7.758
83,808
+0.04(+0.58%)
Feb 14, 2017
7.633
7.716
7.615
7.713
42,611
+0.05(+0.70%)
Feb 13, 2017
7.668
7.686
7.624
7.660
61,263
+0.07(+0.94%)
Feb 10, 2017
7.544
7.615
7.535
7.588
37,582
+0.10(+1.31%)
Feb 09, 2017
7.446
7.526
7.446
7.490
17,940
+0.04(+0.48%)
Feb 08, 2017
7.374
7.481
7.374
7.454
27,613
+0.05(+0.72%)
Feb 07, 2017
7.463
7.505
7.392
7.401
51,154
-0.03(-0.36%)
Feb 06, 2017
7.535
7.535
7.419
7.428
67,970
-0.09(-1.19%)
Feb 03, 2017
7.508
7.535
7.455
7.517
88,004
+0.07(+0.96%)
Feb 02, 2017
7.463
7.481
7.410
7.446
27,794
-0.01(-0.12%)
Feb 01, 2017
7.446
7.517
7.410
7.454
28,157
+0.10(+1.33%)
Jan 31, 2017
7.321
7.374
7.295
7.356
44,387
+0.02(+0.24%)
Jan 30, 2017
7.428
7.428
7.303
7.339
76,802
-0.08(-1.08%)
Jan 27, 2017
7.383
7.472
7.383
7.419
29,761
+0.00(+0.00%)
Jan 26, 2017
7.499
7.499
7.419
7.419
38,912
-0.06(-0.83%)
Jan 25, 2017
7.419
7.481
7.419
7.481
34,061
+0.05(+0.72%)
Jan 24, 2017
7.428
7.454
7.399
7.428
44,559
+0.04(+0.48%)
Jan 23, 2017
7.428
7.463
7.390
7.392
37,605
+0.00(+0.00%)
Jan 20, 2017
7.437
7.454
7.374
7.392
32,730
+0.03(+0.36%)
Jan 19, 2017
7.428
7.428
7.356
7.365
33,336
-0.04(-0.48%)
Jan 18, 2017
7.508
7.526
7.401
7.401
27,118
-0.04(-0.60%)
Jan 17, 2017
7.383
7.472
7.383
7.446
97,819
+0.08(+1.09%)
Jan 13, 2017
7.365
7.365
7.365
0
-0.01(-0.18%)
Jan 12, 2017
7.401
7.410
7.336
7.379
40,826
+0.02(+0.30%)
Jan 11, 2017
7.267
7.383
7.241
7.356
49,021
+0.08(+1.10%)
Jan 10, 2017
7.294
7.312
7.276
7.276
18,577
+0.00(+0.06%)
Jan 09, 2017
7.276
7.294
7.258
7.272
40,477
+0.03(+0.43%)
Jan 06, 2017
7.294
7.294
7.232
7.240
34,528
-0.04(-0.49%)
Jan 05, 2017
7.223
7.294
7.223
7.276
48,224
+0.04(+0.62%)
Jan 04, 2017
7.133
7.249
7.133
7.232
43,531
+0.12(+1.76%)
Jan 03, 2017
7.133
7.133
7.089
7.107
78,749
+0.08(+1.14%)
Dec 30, 2016
7.026
7.026
7.026
0
-0.03(-0.38%)
Dec 29, 2016
7.026
7.061
7.018
7.053
107,333
+0.07(+1.02%)
Dec 28, 2016
7.053
7.079
6.964
6.982
72,004
-0.02(-0.25%)
Dec 27, 2016
6.982
7.015
6.964
7.000
57,685
+0.07(+1.03%)
Dec 23, 2016
6.928
6.928
6.928
0
-0.08(-1.15%)
Dec 22, 2016
6.955
7.009
6.893
7.009
74,222
+0.08(+1.09%)
Dec 21, 2016
6.933
6.946
6.889
6.933
134,935
-0.02(-0.25%)
Dec 20, 2016
6.959
7.003
6.942
6.950
69,367
-0.05(-0.75%)
Dec 19, 2016
6.924
7.003
6.924
7.003
104,046
+0.11(+1.65%)
Dec 16, 2016
6.907
6.939
6.880
6.889
256,939
-0.01(-0.13%)
Dec 15, 2016
6.915
6.933
6.881
6.898
64,955
-0.03(-0.38%)
Dec 14, 2016
7.090
7.090
6.924
6.924
69,652
-0.19(-2.71%)
Dec 13, 2016
7.055
7.134
7.055
7.117
141,494
+0.11(+1.50%)
Dec 12, 2016
7.003
7.108
7.003
7.012
113,449
-0.06(-0.87%)
Dec 09, 2016
7.003
7.114
7.003
7.073
59,223
-0.04(-0.49%)
Dec 08, 2016
7.099
7.134
7.090
7.108
289,527
-0.04(-0.61%)
Dec 07, 2016
7.003
7.169
7.003
7.152
123,094
+0.13(+1.87%)
Dec 06, 2016
6.985
7.020
6.950
7.020
36,128
+0.00(+0.00%)
Dec 05, 2016
6.950
7.020
6.950
7.020
137,604
+0.07(+1.01%)
Dec 02, 2016
6.994
6.994
6.915
6.950
77,698
-0.03(-0.38%)
Dec 01, 2016
7.012
7.055
6.977
6.977
86,552
-0.06(-0.83%)
Nov 30, 2016
7.038
7.099
7.029
7.035
54,038
+0.01(+0.21%)
Nov 29, 2016
7.117
7.117
7.020
7.020
123,657
-0.11(-1.47%)
Nov 28, 2016
7.082
7.152
7.082
7.125
258,390
+0.11(+1.50%)
Nov 25, 2016
7.003
7.073
7.003
7.020
12,102
+0.03(+0.42%)
Nov 23, 2016
6.991
6.991
6.991
0
+0.03(+0.46%)
Nov 22, 2016
6.915
6.994
6.915
6.959
55,071
+0.06(+0.90%)
Nov 21, 2016
6.959
6.959
6.828
6.897
46,699
-0.01(-0.17%)
Nov 18, 2016
6.942
6.959
6.875
6.909
104,743
-0.02(-0.35%)
Nov 17, 2016
6.863
6.994
6.863
6.933
38,652
+0.04(+0.64%)
Nov 16, 2016
6.968
6.985
6.880
6.889
69,733
-0.10(-1.38%)
Nov 15, 2016
6.915
6.985
6.915
6.985
59,969
+0.11(+1.53%)
Nov 14, 2016
6.924
6.924
6.806
6.880
82,831
-0.08(-1.12%)
Nov 11, 2016
6.977
6.977
6.808
6.959
46,893
-0.04(-0.63%)
Nov 10, 2016
7.134
7.134
6.968
7.003
83,333
-0.19(-2.68%)
Nov 09, 2016
7.274
7.291
7.108
7.196
166,521
-0.38(-4.98%)
Nov 08, 2016
7.581
7.598
7.449
7.573
41,975
+0.03(+0.36%)
Nov 07, 2016
7.449
7.581
7.449
7.546
38,007
+0.23(+3.11%)
Nov 04, 2016
7.371
7.414
7.309
7.318
32,199
-0.02(-0.30%)
Nov 03, 2016
7.458
7.493
7.327
7.340
24,786
-0.14(-1.93%)
Nov 02, 2016
7.589
7.607
7.468
7.484
30,922
-0.10(-1.27%)
Nov 01, 2016
7.738
7.773
7.563
7.581
28,190
-0.18(-2.30%)
Oct 31, 2016
7.782
7.782
7.717
7.759
28,929
+0.05(+0.61%)
Oct 28, 2016
7.782
7.791
7.703
7.712
34,012
-0.07(-0.90%)
Oct 27, 2016
7.834
7.899
7.764
7.782
54,693
-0.07(-0.89%)
Oct 26, 2016
7.878
7.886
7.773
7.852
29,041
+0.00(+0.00%)
Oct 25, 2016
7.931
7.931
7.840
7.852
32,780
-0.07(-0.90%)
Oct 24, 2016
7.931
8.018
7.904
7.924
15,112
+0.03(+0.35%)
Oct 21, 2016
7.878
7.998
7.878
7.896
30,352
-0.11(-1.31%)
Oct 20, 2016
7.948
8.018
7.948
8.001
14,552
-0.05(-0.65%)
Oct 19, 2016
8.010
8.062
7.948
8.053
77,557
+0.06(+0.77%)
Oct 18, 2016
8.001
8.010
7.931
7.992
13,088
+0.06(+0.76%)
Oct 17, 2016
7.948
7.948
7.864
7.932
8,548
-0.00(-0.04%)
Oct 14, 2016
7.922
7.983
7.904
7.935
8,371
+0.06(+0.77%)
Oct 13, 2016
7.826
7.895
7.747
7.874
38,642
+0.04(+0.51%)
Oct 12, 2016
7.782
7.860
7.782
7.834
34,671
-0.00(-0.00%)
Oct 11, 2016
7.931
7.931
7.783
7.835
30,698
-0.18(-2.29%)
Oct 10, 2016
7.922
8.036
7.922
8.018
10,729
+0.09(+1.10%)
Oct 07, 2016
8.010
8.010
7.879
7.931
93,255
-0.11(-1.42%)
Oct 06, 2016
8.071
8.088
7.992
8.045
17,391
-0.06(-0.75%)
Oct 05, 2016
8.018
8.106
7.957
8.106
22,050
+0.17(+2.20%)
Oct 04, 2016
8.045
8.045
7.896
7.932
40,325
-0.10(-1.19%)
Oct 03, 2016
8.018
8.036
7.922
8.027
10,139
+0.01(+0.11%)
Sep 30, 2016
8.053
8.053
7.940
8.018
24,243
-0.11(-1.40%)
Sep 29, 2016
8.272
8.272
8.088
8.132
33,762
-0.05(-0.64%)
Sep 28, 2016
8.088
8.213
8.062
8.185
46,619
+0.05(+0.65%)
Sep 27, 2016
8.018
8.150
8.018
8.132
70,499
+0.06(+0.76%)
Sep 26, 2016
8.106
8.106
8.035
8.071
26,011
-0.08(-0.97%)
Sep 23, 2016
8.176
8.202
8.115
8.150
31,978
-0.10(-1.17%)
Sep 22, 2016
8.269
8.269
8.176
8.246
22,919
+0.11(+1.40%)
Sep 21, 2016
8.053
8.158
8.045
8.132
41,826
+0.11(+1.31%)
Sep 20, 2016
8.062
8.079
7.995
8.027
18,871
+0.02(+0.22%)
Sep 19, 2016
8.010
8.053
7.983
8.010
19,175
+0.11(+1.33%)
Sep 16, 2016
7.975
7.975
7.904
7.904
33,775
-0.08(-0.99%)
Sep 15, 2016
7.896
8.036
7.878
7.983
27,020
+0.10(+1.22%)
Sep 14, 2016
7.948
7.959
7.878
7.887
22,773
-0.09(-1.10%)
Sep 13, 2016
8.123
8.124
7.966
7.975
18,513
-0.27(-3.29%)
Sep 12, 2016
8.176
8.246
8.062
8.246
30,666
+0.04(+0.53%)
Sep 09, 2016
8.403
8.403
8.185
8.202
44,621
-0.24(-2.80%)
Sep 08, 2016
8.447
8.473
8.401
8.438
50,962
+0.08(+0.94%)
Sep 07, 2016
8.403
8.421
8.325
8.360
83,813
-0.03(-0.31%)
Sep 06, 2016
8.255
8.395
8.255
8.386
36,551
+0.21(+2.57%)
Sep 02, 2016
8.106
8.176
8.176
8.176
28,559
+0.11(+1.35%)
Sep 01, 2016
8.053
8.141
8.004
8.067
26,530
+0.02(+0.28%)
Aug 31, 2016
8.062
8.123
8.001
8.045
17,343
-0.08(-0.97%)
Aug 30, 2016
8.097
8.185
8.071
8.123
26,849
+0.02(+0.22%)
Aug 29, 2016
8.097
8.167
8.062
8.106
16,263
+0.03(+0.33%)
Aug 26, 2016
8.167
8.263
8.049
8.080
47,372
-0.04(-0.43%)
Aug 25, 2016
8.141
8.158
8.106
8.115
36,375
-0.01(-0.11%)
Aug 24, 2016
8.167
8.255
8.115
8.123
37,430
-0.02(-0.22%)
Aug 23, 2016
8.211
8.255
8.132
8.141
86,686
+0.00(+0.00%)
Aug 22, 2016
8.176
8.202
8.106
8.141
25,778
-0.06(-0.75%)
Aug 19, 2016
8.202
8.206
8.097
8.202
25,514
-0.02(-0.21%)
Aug 18, 2016
8.115
8.237
8.115
8.220
68,041
+0.16(+1.95%)
Aug 17, 2016
8.080
8.095
7.957
8.062
18,195
-0.01(-0.11%)
Aug 16, 2016
8.106
8.106
8.053
8.071
24,360
-0.04(-0.43%)
Aug 15, 2016
8.062
8.115
8.008
8.106
64,534
+0.13(+1.65%)
Aug 12, 2016
8.053
8.058
7.969
7.975
50,859
-0.04(-0.55%)
Aug 11, 2016
8.053
8.079
8.007
8.018
21,971
+0.04(+0.55%)
Aug 10, 2016
8.080
8.080
7.966
7.975
38,295
-0.16(-1.94%)
Aug 09, 2016
8.123
8.141
8.098
8.132
18,211
+0.00(+0.00%)
Aug 08, 2016
8.132
8.141
8.075
8.132
15,212
+0.08(+0.98%)
Aug 05, 2016
8.027
8.115
8.027
8.053
51,826
-0.03(-0.33%)
Aug 04, 2016
8.045
8.110
8.045
8.080
31,306
+0.07(+0.89%)
Aug 03, 2016
7.922
8.026
7.922
8.009
23,069
+0.04(+0.54%)
Aug 02, 2016
7.992
8.001
7.883
7.966
34,040
-0.03(-0.33%)
Aug 01, 2016
7.992
8.055
7.966
7.992
16,836
+0.03(+0.33%)
Jul 29, 2016
7.966
7.992
7.942
7.966
9,431
+0.00(+0.00%)
Jul 28, 2016
8.018
8.018
7.931
7.966
33,342
-0.10(-1.19%)
Jul 27, 2016
8.106
8.106
7.992
8.062
14,467
-0.02(-0.21%)
Jul 26, 2016
7.983
8.088
7.983
8.079
53,987
+0.10(+1.31%)
Jul 25, 2016
7.992
8.035
7.922
7.975
18,900
-0.02(-0.22%)
Jul 22, 2016
8.010
8.010
7.939
7.992
74,969
+0.06(+0.77%)
Jul 21, 2016
7.992
8.045
7.931
7.931
16,373
-0.03(-0.40%)
Jul 20, 2016
7.896
8.001
7.870
7.962
37,093
+0.10(+1.29%)
Jul 19, 2016
7.904
7.947
7.836
7.861
62,582
-0.03(-0.44%)
Jul 18, 2016
7.834
7.946
7.801
7.896
83,881
+0.02(+0.26%)
Jul 15, 2016
7.913
7.913
7.808
7.876
47,541
-0.05(-0.59%)
Jul 14, 2016
7.869
7.948
7.859
7.922
36,465
+0.07(+0.89%)
Jul 13, 2016
7.939
7.948
7.826
7.852
39,027
-0.11(-1.34%)
Jul 12, 2016
7.913
7.975
7.913
7.959
65,686
+0.05(+0.69%)
Jul 11, 2016
7.817
7.966
7.817
7.904
61,009
+0.10(+1.23%)
Jul 08, 2016
7.756
7.843
7.721
7.808
21,066
+0.18(+2.42%)
Jul 07, 2016
7.616
7.745
7.590
7.624
19,942
-0.00(-0.00%)
Jul 05, 2016
7.677
7.677
7.536
7.624
28,014
-0.06(-0.82%)
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.