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
)
14.87
+0.14 (+0.95%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 12, 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 (%)
Jul 31, 2018
8.457
8.504
8.439
8.457
38,870
-0.01(-0.11%)
Jul 30, 2018
8.448
8.466
8.411
8.466
72,794
+0.02(+0.22%)
Jul 27, 2018
8.476
8.494
8.429
8.448
47,504
+0.02(+0.22%)
Jul 26, 2018
8.476
8.504
8.429
8.429
52,895
-0.11(-1.30%)
Jul 25, 2018
8.420
8.541
8.401
8.541
37,249
+0.14(+1.66%)
Jul 24, 2018
8.355
8.439
8.318
8.401
57,033
+0.10(+1.23%)
Jul 23, 2018
8.336
8.355
8.299
8.299
64,580
-0.01(-0.11%)
Jul 20, 2018
8.290
8.346
8.263
8.309
38,056
+0.05(+0.56%)
Jul 19, 2018
8.225
8.281
8.216
8.262
99,759
+0.00(+0.00%)
Jul 18, 2018
8.244
8.271
8.207
8.262
46,567
+0.02(+0.23%)
Jul 17, 2018
8.197
8.262
8.197
8.244
49,675
+0.00(+0.00%)
Jul 16, 2018
8.244
8.256
8.225
8.244
66,839
-0.04(-0.45%)
Jul 13, 2018
8.281
8.299
8.207
8.281
34,050
-0.05(-0.56%)
Jul 12, 2018
8.281
8.327
8.278
8.327
54,142
+0.10(+1.24%)
Jul 11, 2018
8.281
8.310
8.216
8.225
45,700
-0.10(-1.23%)
Jul 10, 2018
8.327
8.355
8.290
8.327
60,445
-0.02(-0.30%)
Jul 09, 2018
8.355
8.355
8.299
8.352
67,760
+0.11(+1.31%)
Jul 06, 2018
8.142
8.262
8.142
8.244
42,963
+0.08(+1.02%)
Jul 05, 2018
8.151
8.169
8.077
8.160
42,956
+0.02(+0.23%)
Jul 03, 2018
8.142
8.142
8.142
0
+0.04(+0.46%)
Jul 02, 2018
8.049
8.104
8.002
8.104
135,573
+0.00(+0.00%)
Jun 29, 2018
8.114
8.123
8.095
8.104
42,163
+0.06(+0.81%)
Jun 28, 2018
7.993
8.049
7.965
8.039
50,544
+0.00(+0.01%)
Jun 27, 2018
8.179
8.187
8.030
8.038
99,284
-0.15(-1.83%)
Jun 26, 2018
8.207
8.207
8.132
8.188
161,377
-0.07(-0.90%)
Jun 25, 2018
8.290
8.299
8.186
8.262
67,203
-0.05(-0.56%)
Jun 22, 2018
8.318
8.336
8.304
8.309
78,785
+0.06(+0.79%)
Jun 21, 2018
8.309
8.309
8.234
8.244
55,905
-0.06(-0.67%)
Jun 20, 2018
8.309
8.311
8.262
8.299
134,381
+0.00(+0.00%)
Jun 19, 2018
8.271
8.309
8.226
8.299
104,075
-0.04(-0.51%)
Jun 18, 2018
8.324
8.379
8.287
8.342
198,808
-0.05(-0.55%)
Jun 15, 2018
8.415
8.333
8.388
93,752
-0.03(-0.33%)
Jun 14, 2018
8.434
8.450
8.406
8.415
60,406
-0.02(-0.22%)
Jun 13, 2018
8.461
8.461
8.406
8.434
45,087
+0.00(+0.05%)
Jun 12, 2018
8.425
8.479
8.425
8.429
85,002
-0.00(-0.05%)
Jun 11, 2018
8.425
8.470
8.415
8.434
153,799
-0.05(-0.65%)
Jun 08, 2018
8.360
8.489
8.342
8.489
142,013
+0.06(+0.76%)
Jun 07, 2018
8.470
8.489
8.370
8.425
138,061
-0.08(-0.97%)
Jun 06, 2018
8.525
8.533
8.470
8.507
135,497
-0.01(-0.11%)
Jun 05, 2018
8.626
8.626
8.507
8.516
83,686
-0.13(-1.48%)
Jun 04, 2018
8.772
8.772
8.635
8.644
176,806
-0.20(-2.28%)
Jun 01, 2018
8.937
8.946
8.846
8.846
110,455
-0.05(-0.51%)
May 31, 2018
8.937
8.946
8.855
8.892
252,766
-0.04(-0.41%)
May 30, 2018
8.809
8.928
8.800
8.928
111,020
+0.15(+1.67%)
May 29, 2018
8.855
8.882
8.745
8.782
141,964
-0.14(-1.54%)
May 25, 2018
8.919
8.919
8.919
0
-0.11(-1.22%)
May 24, 2018
9.093
9.157
9.001
9.029
80,242
-0.11(-1.20%)
May 23, 2018
9.157
9.185
9.093
9.139
94,905
-0.04(-0.40%)
May 22, 2018
9.230
9.230
9.157
9.175
137,503
+0.03(+0.30%)
May 21, 2018
9.148
9.203
9.120
9.148
96,551
+0.11(+1.22%)
May 18, 2018
9.075
9.075
9.026
9.038
80,649
-0.07(-0.80%)
May 17, 2018
9.148
9.157
9.084
9.111
72,237
-0.03(-0.30%)
May 16, 2018
9.120
9.157
9.111
9.139
238,744
+0.03(+0.30%)
May 15, 2018
9.130
9.148
9.066
9.111
122,350
-0.03(-0.30%)
May 14, 2018
9.148
9.194
9.120
9.139
134,093
+0.05(+0.50%)
May 11, 2018
9.175
9.203
9.088
9.093
147,101
-0.07(-0.80%)
May 10, 2018
9.029
9.203
8.974
9.166
114,412
+0.16(+1.83%)
May 09, 2018
8.983
9.001
8.911
9.001
106,836
+0.08(+0.92%)
May 08, 2018
9.020
9.020
8.901
8.919
48,609
-0.11(-1.22%)
May 07, 2018
9.020
9.066
9.020
9.029
93,345
+0.05(+0.51%)
May 04, 2018
8.956
9.018
8.921
8.983
69,538
+0.02(+0.20%)
May 03, 2018
9.001
9.001
8.885
8.965
46,190
-0.02(-0.20%)
May 02, 2018
9.066
9.066
8.956
8.983
95,979
-0.05(-0.51%)
May 01, 2018
9.029
9.029
8.910
9.029
107,028
+0.01(+0.10%)
Apr 30, 2018
9.111
9.130
8.993
9.020
270,727
-0.05(-0.50%)
Apr 27, 2018
9.056
9.084
9.033
9.066
84,140
+0.16(+1.75%)
Apr 26, 2018
8.882
8.917
8.837
8.910
49,766
+0.11(+1.25%)
Apr 25, 2018
8.809
8.814
8.754
8.800
50,140
-0.03(-0.31%)
Apr 24, 2018
8.910
8.937
8.791
8.827
108,649
-0.06(-0.72%)
Apr 23, 2018
8.965
8.974
8.855
8.892
110,271
-0.07(-0.82%)
Apr 20, 2018
9.020
9.020
8.928
8.965
71,439
-0.04(-0.41%)
Apr 19, 2018
9.011
9.043
8.956
9.001
83,430
-0.01(-0.10%)
Apr 18, 2018
8.928
9.020
8.928
9.011
86,628
+0.08(+0.92%)
Apr 17, 2018
8.864
8.928
8.837
8.928
55,595
+0.06(+0.72%)
Apr 16, 2018
8.928
8.928
8.837
8.864
181,323
-0.05(-0.62%)
Apr 13, 2018
8.974
8.984
8.882
8.919
277,860
-0.08(-0.92%)
Apr 12, 2018
8.983
9.011
8.971
9.001
104,346
+0.04(+0.47%)
Apr 11, 2018
8.956
8.983
8.910
8.960
59,855
-0.02(-0.26%)
Apr 10, 2018
8.956
9.026
8.956
8.983
75,316
+0.05(+0.62%)
Apr 09, 2018
8.928
8.974
8.864
8.928
107,086
+0.12(+1.35%)
Apr 06, 2018
8.892
8.956
8.800
8.809
120,621
-0.12(-1.38%)
Apr 05, 2018
8.882
8.946
8.882
8.933
357,660
+0.06(+0.67%)
Apr 04, 2018
8.699
8.873
8.699
8.873
59,179
+0.08(+0.94%)
Apr 03, 2018
8.727
8.800
8.699
8.791
1,359,699
+0.20(+2.35%)
Apr 02, 2018
8.708
8.722
8.550
8.589
84,786
-0.13(-1.47%)
Mar 29, 2018
8.718
8.718
8.718
0
+0.04(+0.42%)
Mar 28, 2018
8.763
8.782
8.653
8.681
111,150
-0.08(-0.94%)
Mar 27, 2018
8.928
8.928
8.736
8.763
46,649
-0.14(-1.54%)
Mar 26, 2018
8.782
8.901
8.747
8.901
56,132
+0.30(+3.51%)
Mar 23, 2018
8.708
8.756
8.598
8.598
48,637
-0.12(-1.37%)
Mar 22, 2018
8.791
8.855
8.699
8.718
84,364
-0.16(-1.75%)
Mar 21, 2018
8.800
8.919
8.800
8.873
51,965
+0.03(+0.31%)
Mar 20, 2018
8.800
8.846
8.782
8.846
51,468
+0.07(+0.83%)
Mar 19, 2018
8.745
8.791
8.708
8.772
66,338
+0.05(+0.52%)
Mar 16, 2018
8.745
8.772
8.699
8.727
83,161
-0.06(-0.73%)
Mar 15, 2018
8.818
8.864
8.754
8.791
35,493
+0.01(+0.10%)
Mar 14, 2018
8.809
8.809
8.754
8.782
44,267
+0.02(+0.21%)
Mar 13, 2018
8.809
8.846
8.709
8.763
42,408
-0.02(-0.21%)
Mar 12, 2018
8.772
8.791
8.750
8.782
34,651
+0.05(+0.52%)
Mar 09, 2018
8.736
8.745
8.690
8.736
51,332
+0.06(+0.74%)
Mar 08, 2018
8.690
8.690
8.608
8.672
46,901
-0.01(-0.11%)
Mar 07, 2018
8.608
8.681
35,690
+0.02(+0.21%)
Mar 06, 2018
8.635
8.681
8.617
8.663
60,033
+0.06(+0.74%)
Mar 05, 2018
8.516
8.608
8.507
8.599
47,207
+0.03(+0.32%)
Mar 02, 2018
8.434
8.571
8.406
8.571
102,536
+0.05(+0.64%)
Mar 01, 2018
8.580
8.598
8.452
8.516
39,880
-0.05(-0.64%)
Feb 28, 2018
8.672
8.672
8.534
8.571
71,518
-0.07(-0.85%)
Feb 27, 2018
8.745
8.791
8.641
8.644
84,609
-0.13(-1.46%)
Feb 26, 2018
8.681
8.772
8.663
8.772
88,493
+0.11(+1.27%)
Feb 23, 2018
8.736
8.736
8.608
8.663
65,409
-0.05(-0.63%)
Feb 22, 2018
8.809
8.809
8.666
8.718
51,801
+0.02(+0.21%)
Feb 21, 2018
8.708
8.791
8.672
8.699
111,891
+0.05(+0.53%)
Feb 20, 2018
8.653
8.699
8.653
8.654
57,053
-0.04(-0.42%)
Feb 16, 2018
8.690
8.690
8.690
0
+0.04(+0.42%)
Feb 15, 2018
8.525
8.653
8.507
8.653
104,743
+0.18(+2.16%)
Feb 14, 2018
8.479
8.360
8.470
52,205
+0.11(+1.31%)
Feb 13, 2018
8.278
8.360
8.260
8.360
81,599
+0.11(+1.33%)
Feb 12, 2018
8.150
8.278
8.141
8.251
129,295
+0.15(+1.81%)
Feb 09, 2018
8.122
8.154
7.921
8.104
127,024
+0.04(+0.45%)
Feb 08, 2018
8.315
8.067
8.067
65,695
-0.22(-2.65%)
Feb 07, 2018
8.324
8.397
8.269
8.287
92,595
-0.05(-0.55%)
Feb 06, 2018
8.113
8.351
8.040
8.333
341,242
+0.02(+0.21%)
Feb 05, 2018
8.470
8.498
8.260
8.316
115,096
-0.21(-2.46%)
Feb 02, 2018
8.635
8.635
8.525
8.525
73,995
-0.19(-2.21%)
Feb 01, 2018
8.736
8.745
8.699
8.718
112,502
-0.05(-0.52%)
Jan 31, 2018
8.846
8.855
8.745
8.763
179,471
+0.01(+0.07%)
Jan 30, 2018
8.791
8.805
8.720
8.757
140,187
+0.00(+0.04%)
Jan 29, 2018
8.818
8.818
8.736
8.754
57,166
-0.03(-0.31%)
Jan 26, 2018
8.763
8.791
8.718
8.782
75,573
+0.00(+0.04%)
Jan 25, 2018
8.809
8.818
8.754
8.778
67,852
+0.02(+0.28%)
Jan 24, 2018
8.791
8.791
8.699
8.754
145,299
-0.03(-0.39%)
Jan 23, 2018
8.846
8.855
8.772
8.788
152,057
-0.03(-0.34%)
Jan 22, 2018
8.809
8.837
8.809
8.818
68,655
+0.00(+0.00%)
Jan 19, 2018
8.837
8.837
8.782
8.818
64,092
+0.02(+0.21%)
Jan 18, 2018
8.827
8.864
8.763
8.800
140,681
-0.06(-0.72%)
Jan 17, 2018
8.809
8.864
8.763
8.864
96,548
+0.05(+0.62%)
Jan 16, 2018
8.937
8.946
8.772
8.809
270,554
-0.04(-0.47%)
Jan 12, 2018
8.850
8.850
8.850
0
-0.02(-0.26%)
Jan 11, 2018
8.763
8.882
8.754
8.873
115,937
+0.17(+2.00%)
Jan 10, 2018
8.736
8.736
8.681
8.699
87,783
-0.02(-0.21%)
Jan 09, 2018
8.772
8.782
8.681
8.718
112,612
-0.02(-0.21%)
Jan 08, 2018
8.635
8.736
8.625
8.736
169,300
+0.13(+1.49%)
Jan 05, 2018
8.617
8.644
8.580
8.608
182,704
+0.03(+0.32%)
Jan 04, 2018
8.626
8.653
8.534
8.580
397,997
-0.06(-0.74%)
Jan 03, 2018
8.672
8.672
8.617
8.644
70,125
-0.02(-0.21%)
Jan 02, 2018
8.580
8.663
8.562
8.663
111,358
+0.13(+1.50%)
Dec 29, 2017
8.534
8.534
8.534
0
+0.04(+0.43%)
Dec 28, 2017
8.498
8.516
8.470
8.498
60,121
+0.05(+0.60%)
Dec 27, 2017
8.434
8.462
8.406
8.447
389,646
+0.07(+0.87%)
Dec 26, 2017
8.425
8.425
8.360
8.374
65,965
+0.00(+0.05%)
Dec 22, 2017
8.370
8.397
8.360
8.370
65,277
+0.01(+0.11%)
Dec 21, 2017
8.379
8.388
8.351
8.360
69,035
+0.10(+1.21%)
Dec 20, 2017
8.288
8.288
8.238
8.260
53,954
+0.05(+0.66%)
Dec 19, 2017
8.324
8.324
8.206
8.206
76,447
-0.07(-0.88%)
Dec 18, 2017
8.288
8.306
8.260
8.279
112,246
+0.07(+0.89%)
Dec 15, 2017
8.206
8.233
8.143
8.206
96,738
+0.05(+0.56%)
Dec 14, 2017
8.115
8.188
8.115
8.161
124,451
+0.02(+0.28%)
Dec 13, 2017
8.161
8.161
8.124
8.138
49,194
+0.06(+0.73%)
Dec 12, 2017
8.097
8.097
8.052
8.079
126,428
-0.01(-0.11%)
Dec 11, 2017
8.133
8.152
8.088
8.088
89,890
-0.01(-0.11%)
Dec 08, 2017
8.007
8.097
8.007
8.097
194,053
+0.12(+1.55%)
Dec 07, 2017
7.834
7.973
7.834
7.973
38,560
+0.08(+1.07%)
Dec 06, 2017
7.880
7.889
7.852
7.889
142,005
+0.00(+0.00%)
Dec 05, 2017
7.880
7.907
7.843
7.889
52,773
+0.03(+0.40%)
Dec 04, 2017
7.952
8.061
7.843
7.857
119,407
-0.16(-2.00%)
Dec 01, 2017
8.079
8.084
8.025
8.017
60,814
-0.07(-0.81%)
Nov 30, 2017
8.106
8.118
8.070
8.082
62,440
-0.02(-0.24%)
Nov 29, 2017
8.206
8.206
8.097
8.102
956,352
-0.10(-1.22%)
Nov 28, 2017
8.124
8.206
8.124
8.201
124,660
+0.12(+1.44%)
Nov 27, 2017
8.133
8.133
8.079
8.085
88,824
-0.10(-1.20%)
Nov 24, 2017
8.188
8.188
8.162
8.183
32,266
+0.01(+0.17%)
Nov 22, 2017
8.133
8.188
8.124
8.170
105,365
+0.04(+0.49%)
Nov 21, 2017
8.161
8.161
8.115
8.130
60,563
-0.00(-0.04%)
Nov 20, 2017
8.152
8.152
8.095
8.133
69,254
-0.00(-0.06%)
Nov 17, 2017
8.143
8.143
8.124
8.138
58,317
-0.09(-1.05%)
Nov 16, 2017
8.188
8.242
8.179
8.224
42,913
+0.08(+1.00%)
Nov 15, 2017
8.170
8.179
8.115
8.143
90,365
-0.07(-0.88%)
Nov 14, 2017
8.206
8.215
8.161
8.215
64,020
-0.01(-0.11%)
Nov 13, 2017
8.233
8.233
8.197
8.224
120,000
+0.02(+0.23%)
Nov 10, 2017
8.242
8.242
8.197
8.205
42,047
-0.06(-0.78%)
Nov 09, 2017
8.288
8.288
8.230
8.269
78,875
-0.15(-1.72%)
Nov 08, 2017
8.387
8.415
8.351
8.415
42,799
+0.11(+1.31%)
Nov 07, 2017
8.460
8.460
8.297
8.306
59,970
-0.15(-1.82%)
Nov 06, 2017
8.424
8.487
8.408
8.460
80,742
+0.07(+0.86%)
Nov 03, 2017
8.396
8.403
8.324
8.387
43,086
-0.07(-0.82%)
Nov 02, 2017
8.478
8.501
8.451
8.457
34,392
+0.02(+0.28%)
Nov 01, 2017
8.478
8.496
8.433
8.433
123,813
-0.00(-0.05%)
Oct 31, 2017
8.469
8.469
8.433
8.437
47,884
-0.00(-0.05%)
Oct 30, 2017
8.415
8.469
8.387
8.442
74,140
+0.00(+0.00%)
Oct 27, 2017
8.315
8.442
8.315
8.442
33,479
+0.14(+1.68%)
Oct 26, 2017
8.333
8.342
8.288
8.303
35,489
-0.00(-0.04%)
Oct 25, 2017
8.478
8.478
8.224
8.306
200,902
+0.02(+0.27%)
Oct 24, 2017
8.342
8.342
8.251
8.283
134,728
-0.02(-0.27%)
Oct 23, 2017
8.369
8.380
8.306
8.306
120,687
+0.02(+0.18%)
Oct 20, 2017
8.306
8.342
8.288
8.291
55,971
-0.02(-0.18%)
Oct 19, 2017
8.315
8.315
8.265
8.306
65,296
-0.07(-0.88%)
Oct 18, 2017
8.387
8.387
8.357
8.380
30,394
-0.01(-0.09%)
Oct 17, 2017
8.337
8.387
8.324
8.387
38,571
+0.09(+1.08%)
Oct 16, 2017
8.378
8.394
8.297
8.298
71,224
-0.08(-0.96%)
Oct 13, 2017
8.360
8.401
8.360
8.378
49,169
+0.04(+0.43%)
Oct 12, 2017
8.351
8.377
8.315
8.342
38,484
+0.03(+0.37%)
Oct 11, 2017
8.324
8.324
8.297
8.311
126,362
+0.01(+0.17%)
Oct 10, 2017
8.269
8.315
8.262
8.297
49,452
+0.08(+1.02%)
Oct 09, 2017
8.306
8.306
8.206
8.213
160,921
-0.04(-0.47%)
Oct 06, 2017
8.260
8.269
8.233
8.252
68,556
+0.00(+0.01%)
Oct 05, 2017
8.260
8.294
8.251
8.251
40,258
+0.00(+0.00%)
Oct 04, 2017
8.269
8.296
8.233
8.251
55,439
-0.01(-0.16%)
Oct 03, 2017
8.251
8.279
8.206
8.265
37,605
+0.08(+0.94%)
Oct 02, 2017
8.170
8.188
8.143
8.188
95,383
+0.05(+0.56%)
Sep 29, 2017
8.197
8.197
8.115
8.143
72,146
+0.01(+0.07%)
Sep 28, 2017
8.115
8.154
8.106
8.137
32,548
-0.03(-0.35%)
Sep 27, 2017
8.133
8.170
8.106
8.165
56,365
+0.04(+0.50%)
Sep 26, 2017
8.143
8.152
8.089
8.124
54,518
-0.01(-0.11%)
Sep 25, 2017
8.279
8.279
8.116
8.133
53,033
-0.18(-2.18%)
Sep 22, 2017
8.288
8.347
8.251
8.315
39,664
+0.02(+0.22%)
Sep 21, 2017
8.369
8.382
8.288
8.297
61,990
-0.03(-0.33%)
Sep 20, 2017
8.360
8.370
8.310
8.324
51,950
-0.04(-0.43%)
Sep 19, 2017
8.369
8.369
8.297
8.360
58,954
+0.05(+0.55%)
Sep 18, 2017
8.442
8.442
8.297
8.315
69,302
-0.06(-0.76%)
Sep 15, 2017
8.487
8.351
8.378
44,044
-0.03(-0.32%)
Sep 14, 2017
8.324
8.405
8.306
8.405
26,190
+0.13(+1.53%)
Sep 13, 2017
8.360
8.360
8.279
8.279
63,890
-0.06(-0.76%)
Sep 12, 2017
8.351
8.387
8.315
8.342
108,659
+0.03(+0.40%)
Sep 11, 2017
8.279
8.324
8.279
8.309
52,962
+0.06(+0.69%)
Sep 08, 2017
8.269
8.274
8.233
8.251
46,528
-0.03(-0.33%)
Sep 07, 2017
8.288
8.288
8.251
8.279
26,176
-0.01(-0.11%)
Sep 06, 2017
8.279
8.288
8.234
8.288
31,925
+0.07(+0.88%)
Sep 05, 2017
8.297
8.325
8.206
8.215
81,458
-0.09(-1.09%)
Sep 01, 2017
8.279
8.324
8.269
8.306
630,560
+0.03(+0.33%)
Aug 31, 2017
8.260
8.279
8.206
8.279
489,054
+0.02(+0.22%)
Aug 30, 2017
8.233
8.260
8.203
8.260
81,097
+0.04(+0.44%)
Aug 29, 2017
8.179
8.233
8.161
8.224
81,035
+0.00(+0.00%)
Aug 28, 2017
8.215
8.224
8.197
8.224
238,663
+0.02(+0.28%)
Aug 25, 2017
8.179
8.188
8.201
26,075
+0.02(+0.28%)
Aug 24, 2017
8.197
8.233
8.141
8.179
22,423
+0.00(+0.00%)
Aug 23, 2017
8.106
8.179
8.106
8.179
29,632
+0.06(+0.78%)
Aug 22, 2017
8.124
8.161
8.115
8.115
33,649
+0.02(+0.22%)
Aug 21, 2017
8.161
8.187
8.088
8.097
43,315
-0.09(-1.11%)
Aug 18, 2017
8.161
8.197
8.115
8.188
32,487
+0.11(+1.35%)
Aug 17, 2017
8.242
8.242
8.070
8.079
113,272
-0.19(-2.30%)
Aug 16, 2017
8.279
8.279
8.215
8.269
52,871
+0.06(+0.72%)
Aug 15, 2017
8.197
8.220
8.170
8.211
32,255
+0.01(+0.17%)
Aug 14, 2017
8.124
8.215
8.124
8.197
31,442
+0.07(+0.89%)
Aug 11, 2017
8.079
8.143
8.079
8.124
29,860
+0.01(+0.11%)
Aug 10, 2017
8.197
8.197
8.115
8.115
56,038
-0.11(-1.37%)
Aug 09, 2017
8.269
8.279
8.215
8.228
43,753
-0.07(-0.82%)
Aug 08, 2017
8.387
8.387
8.279
8.297
48,443
-0.03(-0.38%)
Aug 07, 2017
8.260
8.333
8.260
8.328
71,685
+0.08(+0.93%)
Aug 04, 2017
8.251
8.212
8.251
48,118
+0.05(+0.55%)
Aug 03, 2017
8.224
8.242
8.197
8.206
63,750
+0.04(+0.44%)
Aug 02, 2017
8.224
8.239
8.116
8.170
41,594
-0.03(-0.33%)
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.