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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
10.11
+0.12 (+1.25%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 5, 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 (%)
Aug 29, 2014
7.910
7.900
7.900
7.900
299,900
-0.04(-0.50%)
Aug 28, 2014
7.880
7.950
7.870
7.940
306,192
+0.13(+1.66%)
Aug 27, 2014
7.820
7.831
7.800
7.810
201,413
-0.01(-0.13%)
Aug 26, 2014
7.880
7.950
7.800
7.820
198,624
+0.02(+0.26%)
Aug 25, 2014
7.870
7.870
7.800
7.800
206,554
-0.05(-0.64%)
Aug 22, 2014
7.890
7.890
7.820
7.850
177,014
-0.03(-0.38%)
Aug 21, 2014
7.840
7.890
7.839
7.880
285,537
-0.01(-0.13%)
Aug 20, 2014
7.880
7.931
7.840
7.890
185,934
+0.03(+0.38%)
Aug 19, 2014
7.900
7.950
7.840
7.860
460,056
-0.06(-0.76%)
Aug 18, 2014
7.910
7.960
7.910
7.920
236,858
-0.04(-0.50%)
Aug 15, 2014
7.910
7.980
7.900
7.960
368,288
-0.07(-0.87%)
Aug 14, 2014
8.060
8.080
8.000
8.030
198,323
+0.03(+0.37%)
Aug 13, 2014
8.010
8.080
7.970
8.000
209,088
-0.04(-0.50%)
Aug 12, 2014
8.040
8.090
8.030
8.040
199,316
-0.02(-0.25%)
Aug 11, 2014
8.000
8.070
8.000
8.060
153,036
+0.04(+0.50%)
Aug 08, 2014
8.050
8.060
8.000
8.020
131,945
-0.01(-0.12%)
Aug 07, 2014
8.040
8.040
7.970
8.030
308,079
-0.03(-0.37%)
Aug 06, 2014
7.950
8.060
7.950
8.060
256,939
+0.11(+1.38%)
Aug 05, 2014
8.000
8.010
7.880
7.950
354,947
-0.09(-1.12%)
Aug 04, 2014
8.170
8.200
8.030
8.040
316,149
-0.14(-1.71%)
Aug 01, 2014
8.180
8.230
8.135
8.180
284,973
+0.02(+0.25%)
Jul 31, 2014
8.220
8.220
8.150
8.160
320,228
-0.06(-0.73%)
Jul 30, 2014
8.290
8.290
8.210
8.220
335,631
-0.05(-0.60%)
Jul 29, 2014
8.240
8.290
8.210
8.270
245,668
+0.01(+0.12%)
Jul 28, 2014
8.240
8.280
8.210
8.260
304,776
-0.05(-0.60%)
Jul 25, 2014
8.220
8.310
8.160
8.310
241,023
+0.14(+1.71%)
Jul 24, 2014
8.310
8.310
8.090
8.170
480,042
-0.16(-1.92%)
Jul 23, 2014
8.310
8.360
8.310
8.330
168,819
+0.01(+0.12%)
Jul 22, 2014
8.350
8.394
8.310
8.320
213,114
-0.06(-0.72%)
Jul 21, 2014
8.480
8.480
8.370
8.380
254,935
-0.01(-0.12%)
Jul 18, 2014
8.420
8.420
8.320
8.390
234,572
-0.11(-1.29%)
Jul 17, 2014
8.370
8.530
8.290
8.500
443,494
+0.21(+2.53%)
Jul 16, 2014
8.260
8.330
8.250
8.290
335,836
+0.05(+0.61%)
Jul 15, 2014
8.430
8.610
8.200
8.240
1,428,069
-0.16(-1.90%)
Jul 14, 2014
8.550
8.590
8.390
8.400
1,353,634
-0.41(-4.65%)
Jul 11, 2014
8.750
8.830
8.680
8.810
601,762
+0.09(+1.03%)
Jul 10, 2014
8.660
8.780
8.660
8.720
641,733
+0.18(+2.11%)
Jul 09, 2014
8.550
8.580
8.480
8.540
280,924
+0.05(+0.59%)
Jul 08, 2014
8.470
8.570
8.430
8.490
422,880
+0.01(+0.12%)
Jul 07, 2014
8.460
8.490
8.400
8.480
285,685
+0.01(+0.12%)
Jul 03, 2014
8.440
8.470
8.470
8.470
204,200
-0.06(-0.70%)
Jul 02, 2014
8.510
8.610
8.480
8.530
494,758
+0.09(+1.07%)
Jul 01, 2014
8.490
8.550
8.440
8.440
409,757
-0.03(-0.35%)
Jun 30, 2014
8.440
8.500
8.310
8.470
1,347,838
+0.01(+0.12%)
Jun 27, 2014
8.500
8.530
8.460
8.460
442,878
+0.01(+0.12%)
Jun 26, 2014
8.430
8.500
8.420
8.450
383,522
+0.00(+0.00%)
Jun 25, 2014
8.370
8.500
8.370
8.450
437,140
+0.08(+0.96%)
Jun 24, 2014
8.370
8.478
8.360
8.370
566,246
+0.00(+0.00%)
Jun 23, 2014
8.310
8.370
8.290
8.370
524,560
+0.07(+0.84%)
Jun 20, 2014
8.280
8.350
8.250
8.300
529,984
+0.06(+0.73%)
Jun 19, 2014
8.030
8.300
7.980
8.240
710,579
+0.36(+4.57%)
Jun 18, 2014
7.850
7.890
7.840
7.880
345,188
+0.03(+0.38%)
Jun 17, 2014
7.810
7.860
7.800
7.850
168,450
+0.05(+0.64%)
Jun 16, 2014
7.720
7.840
7.720
7.800
374,517
-0.04(-0.51%)
Jun 13, 2014
7.800
7.850
7.780
7.840
286,647
+0.05(+0.64%)
Jun 12, 2014
7.690
7.790
7.650
7.790
510,361
+0.16(+2.10%)
Jun 11, 2014
7.670
7.680
7.610
7.630
280,276
-0.04(-0.52%)
Jun 10, 2014
7.630
7.670
7.620
7.670
177,994
+0.11(+1.46%)
Jun 06, 2014
7.670
7.690
7.520
7.560
242,742
-0.01(-0.13%)
Jun 05, 2014
7.560
7.605
7.540
7.570
174,189
+0.08(+1.07%)
Jun 04, 2014
7.510
7.560
7.470
7.490
359,263
-0.02(-0.27%)
Jun 03, 2014
7.510
7.520
7.470
7.510
259,120
+0.02(+0.27%)
Jun 02, 2014
7.500
7.545
7.490
7.490
421,944
-0.04(-0.53%)
May 30, 2014
7.650
7.660
7.500
7.530
608,383
-0.12(-1.57%)
May 29, 2014
7.630
7.650
7.590
7.650
293,727
+0.04(+0.53%)
May 28, 2014
7.620
7.650
7.610
7.610
251,557
-0.04(-0.52%)
May 27, 2014
7.730
7.740
7.620
7.650
519,666
-0.11(-1.42%)
May 23, 2014
7.750
7.760
7.760
7.760
277,700
-0.03(-0.39%)
May 22, 2014
7.850
7.860
7.780
7.790
151,875
+0.03(+0.39%)
May 21, 2014
7.760
7.820
7.750
7.760
260,024
-0.04(-0.47%)
May 20, 2014
7.720
7.810
7.720
7.797
160,630
+0.01(+0.09%)
May 19, 2014
7.800
7.830
7.750
7.790
301,424
+0.04(+0.52%)
May 16, 2014
7.740
7.760
7.700
7.750
214,326
-0.03(-0.39%)
May 15, 2014
7.830
7.840
7.750
7.780
247,219
-0.12(-1.52%)
May 14, 2014
7.900
7.940
7.860
7.900
307,777
+0.09(+1.15%)
May 13, 2014
7.800
7.860
7.770
7.810
305,164
-0.03(-0.38%)
May 12, 2014
7.880
7.890
7.830
7.840
313,717
+0.13(+1.69%)
May 09, 2014
7.720
7.720
7.650
7.710
384,416
+0.02(+0.26%)
May 08, 2014
7.700
7.720
7.660
7.690
338,818
-0.02(-0.26%)
May 07, 2014
7.830
7.830
7.700
7.710
346,648
-0.10(-1.28%)
May 06, 2014
7.870
7.890
7.810
7.810
270,411
-0.04(-0.51%)
May 05, 2014
7.920
7.920
7.813
7.850
268,258
+0.07(+0.90%)
May 02, 2014
7.710
7.840
7.600
7.780
530,740
+0.16(+2.14%)
May 01, 2014
7.590
7.620
7.540
7.617
631,140
-0.05(-0.69%)
Apr 30, 2014
7.700
7.720
7.600
7.670
579,111
-0.08(-1.03%)
Apr 29, 2014
7.700
7.760
7.690
7.750
268,007
-0.01(-0.13%)
Apr 28, 2014
7.750
7.761
7.700
7.760
353,996
-0.03(-0.39%)
Apr 25, 2014
7.790
7.820
7.760
7.790
233,743
+0.02(+0.26%)
Apr 24, 2014
7.670
7.880
7.670
7.770
477,693
+0.05(+0.65%)
Apr 23, 2014
7.690
7.730
7.680
7.720
285,186
+0.03(+0.39%)
Apr 22, 2014
7.630
7.700
7.620
7.690
337,971
+0.06(+0.79%)
Apr 21, 2014
7.690
7.700
7.620
7.630
512,093
-0.13(-1.68%)
Apr 17, 2014
7.820
7.760
7.760
7.760
715,300
-0.07(-0.89%)
Apr 16, 2014
7.840
7.840
7.780
7.830
302,176
+0.01(+0.13%)
Apr 15, 2014
7.730
7.820
7.700
7.820
604,194
-0.09(-1.14%)
Apr 14, 2014
7.900
7.950
7.888
7.910
295,125
+0.03(+0.32%)
Apr 11, 2014
7.910
7.925
7.860
7.885
419,240
-0.04(-0.44%)
Apr 10, 2014
7.950
7.990
7.910
7.920
208,842
+0.07(+0.89%)
Apr 09, 2014
7.830
7.873
7.800
7.850
400,711
-0.11(-1.32%)
Apr 08, 2014
7.990
7.990
7.920
7.955
279,554
+0.05(+0.70%)
Apr 07, 2014
7.920
8.000
7.900
7.900
701,854
-0.06(-0.75%)
Apr 04, 2014
8.020
8.050
7.930
7.960
256,438
+0.04(+0.51%)
Apr 03, 2014
7.930
7.930
7.890
7.920
256,524
-0.06(-0.75%)
Apr 02, 2014
7.980
8.000
7.950
7.980
314,869
+0.10(+1.27%)
Apr 01, 2014
7.890
7.890
7.833
7.880
295,887
+0.04(+0.51%)
Mar 31, 2014
7.930
7.936
7.830
7.840
428,013
-0.06(-0.76%)
Mar 28, 2014
7.880
7.945
7.840
7.900
399,504
+0.04(+0.51%)
Mar 27, 2014
7.860
7.880
7.820
7.860
318,257
-0.01(-0.13%)
Mar 26, 2014
7.960
7.980
7.840
7.870
478,662
-0.10(-1.25%)
Mar 25, 2014
7.950
8.010
7.940
7.970
372,793
+0.05(+0.63%)
Mar 24, 2014
8.050
8.050
7.900
7.920
1,303,800
-0.14(-1.74%)
Mar 21, 2014
8.170
8.220
8.040
8.060
842,709
-0.08(-0.98%)
Mar 20, 2014
8.210
8.270
8.120
8.140
836,032
-0.21(-2.51%)
Mar 19, 2014
8.430
8.450
8.310
8.350
421,756
-0.08(-0.95%)
Mar 18, 2014
8.460
8.480
8.390
8.430
284,549
-0.14(-1.63%)
Mar 17, 2014
8.660
8.690
8.570
8.570
586,503
-0.10(-1.15%)
Mar 14, 2014
8.730
8.750
8.590
8.670
352,206
+0.15(+1.76%)
Mar 13, 2014
8.560
8.610
8.490
8.520
345,022
-0.04(-0.47%)
Mar 12, 2014
8.540
8.600
8.445
8.560
784,555
+0.16(+1.90%)
Mar 11, 2014
8.510
8.560
8.350
8.400
260,159
+0.03(+0.36%)
Mar 10, 2014
8.470
8.500
8.370
8.370
332,676
-0.10(-1.18%)
Mar 07, 2014
8.510
8.550
8.410
8.470
689,448
-0.23(-2.70%)
Mar 06, 2014
8.600
8.740
8.590
8.705
386,212
+0.18(+2.05%)
Mar 05, 2014
8.620
8.620
8.510
8.530
230,836
+0.04(+0.47%)
Mar 04, 2014
8.530
8.620
8.480
8.490
792,378
-0.18(-2.08%)
Mar 03, 2014
8.810
8.810
8.670
8.670
719,723
+0.09(+1.05%)
Feb 28, 2014
8.690
8.740
8.560
8.580
425,657
-0.09(-1.04%)
Feb 27, 2014
8.690
8.770
8.640
8.670
801,838
+0.00(+0.00%)
Feb 26, 2014
8.790
8.850
8.610
8.670
525,891
-0.26(-2.91%)
Feb 25, 2014
8.980
8.980
8.900
8.930
542,371
-0.08(-0.89%)
Feb 24, 2014
8.910
9.050
8.840
9.010
900,271
+0.17(+1.92%)
Feb 21, 2014
8.790
8.860
8.720
8.840
456,056
+0.04(+0.45%)
Feb 20, 2014
8.790
8.840
8.760
8.800
957,003
+0.10(+1.15%)
Feb 19, 2014
8.930
8.970
8.700
8.700
931,350
-0.29(-3.23%)
Feb 18, 2014
8.830
9.050
8.790
8.990
1,387,127
+0.25(+2.86%)
Feb 14, 2014
8.630
8.740
8.740
8.740
1,382,100
+0.43(+5.17%)
Feb 13, 2014
8.110
8.330
8.100
8.310
948,548
+0.22(+2.72%)
Feb 12, 2014
8.160
8.190
8.080
8.090
676,743
-0.02(-0.25%)
Feb 11, 2014
8.100
8.160
8.090
8.110
1,348,636
-0.02(-0.25%)
Feb 10, 2014
8.110
8.200
8.080
8.130
1,655,092
+0.08(+0.99%)
Feb 07, 2014
7.960
8.070
7.910
8.050
993,187
+0.11(+1.39%)
Feb 06, 2014
8.010
8.020
7.940
7.940
427,980
-0.01(-0.13%)
Feb 05, 2014
7.990
8.030
7.920
7.950
851,874
+0.15(+1.92%)
Feb 04, 2014
7.730
7.820
7.730
7.800
427,530
+0.08(+1.04%)
Feb 03, 2014
7.730
7.840
7.718
7.720
312,631
+0.06(+0.78%)
Jan 31, 2014
7.730
7.750
7.650
7.660
305,094
-0.02(-0.26%)
Jan 30, 2014
7.730
7.780
7.650
7.680
718,298
-0.20(-2.54%)
Jan 29, 2014
7.880
7.915
7.790
7.880
1,484,426
+0.12(+1.55%)
Jan 28, 2014
7.830
7.850
7.730
7.760
683,703
-0.04(-0.51%)
Jan 27, 2014
7.950
7.960
7.800
7.800
788,050
-0.16(-2.01%)
Jan 24, 2014
8.110
8.110
7.900
7.960
578,700
-0.04(-0.50%)
Jan 23, 2014
8.030
8.110
7.980
8.000
808,270
+0.11(+1.39%)
Jan 22, 2014
7.930
7.940
7.880
7.890
404,687
-0.05(-0.63%)
Jan 21, 2014
7.880
7.950
7.870
7.940
693,976
-0.12(-1.49%)
Jan 17, 2014
8.040
8.060
8.060
8.060
558,300
+0.08(+1.00%)
Jan 16, 2014
8.030
8.030
7.950
7.980
297,028
-0.03(-0.37%)
Jan 15, 2014
7.940
8.020
7.920
8.010
546,819
+0.00(+0.00%)
Jan 14, 2014
8.050
8.145
7.956
8.010
509,858
-0.05(-0.68%)
Jan 13, 2014
7.880
8.080
7.875
8.065
847,162
+0.15(+1.96%)
Jan 10, 2014
7.890
7.960
7.880
7.910
314,182
+0.20(+2.59%)
Jan 09, 2014
7.690
7.790
7.663
7.710
379,169
+0.00(+0.00%)
Jan 08, 2014
7.660
7.740
7.630
7.710
372,878
-0.12(-1.53%)
Jan 07, 2014
7.760
7.850
7.730
7.830
560,482
-0.09(-1.20%)
Jan 06, 2014
7.910
8.000
7.870
7.925
557,418
+0.01(+0.19%)
Jan 03, 2014
7.870
7.920
7.850
7.910
465,648
+0.10(+1.28%)
Jan 02, 2014
7.820
7.900
7.780
7.810
699,675
+0.24(+3.24%)
Dec 31, 2013
7.480
7.565
7.565
7.565
1,425,600
-0.04(-0.59%)
Dec 30, 2013
7.690
7.700
7.580
7.610
872,791
-0.21(-2.69%)
Dec 27, 2013
7.790
7.830
7.780
7.820
951,462
+0.17(+2.22%)
Dec 26, 2013
7.800
7.800
7.650
7.650
644,741
+0.04(+0.53%)
Dec 24, 2013
7.610
7.630
7.590
7.610
783,474
+0.00(+0.00%)
Dec 23, 2013
7.680
7.690
7.610
7.610
737,313
-0.01(-0.13%)
Dec 20, 2013
7.650
7.780
7.620
7.620
1,777,756
-0.03(-0.39%)
Dec 19, 2013
7.760
7.800
7.610
7.650
934,382
-0.20(-2.55%)
Dec 18, 2013
7.930
8.000
7.761
7.850
667,878
-0.02(-0.25%)
Dec 17, 2013
7.710
7.919
7.710
7.870
2,022,081
+0.10(+1.29%)
Dec 16, 2013
7.710
7.929
7.700
7.770
644,931
+0.07(+0.91%)
Dec 13, 2013
7.670
7.750
7.660
7.700
319,629
+0.05(+0.65%)
Dec 12, 2013
7.660
7.690
7.620
7.650
814,579
-0.28(-3.53%)
Dec 11, 2013
8.000
8.030
7.920
7.930
738,035
-0.08(-1.00%)
Dec 10, 2013
8.000
8.030
7.951
8.010
576,855
+0.20(+2.56%)
Dec 09, 2013
7.740
7.840
7.690
7.810
779,431
+0.16(+2.09%)
Dec 06, 2013
7.680
7.730
7.590
7.650
941,508
+0.03(+0.39%)
Dec 05, 2013
7.640
7.750
7.580
7.620
465,787
-0.18(-2.31%)
Dec 04, 2013
7.590
7.850
7.580
7.800
660,903
+0.28(+3.72%)
Dec 03, 2013
7.530
7.570
7.500
7.520
766,154
-0.05(-0.66%)
Dec 02, 2013
7.740
7.790
7.570
7.570
631,936
-0.34(-4.30%)
Nov 29, 2013
7.890
7.940
7.890
7.910
196,112
+0.14(+1.80%)
Nov 27, 2013
7.880
7.890
7.760
7.770
548,865
-0.07(-0.89%)
Nov 26, 2013
7.870
7.910
7.830
7.840
420,176
-0.07(-0.88%)
Nov 25, 2013
7.880
7.959
7.860
7.910
784,950
+0.02(+0.25%)
Nov 22, 2013
7.910
7.930
7.860
7.890
600,274
-0.03(-0.38%)
Nov 21, 2013
7.930
7.960
7.860
7.920
850,061
+0.01(+0.13%)
Nov 20, 2013
8.130
8.180
7.880
7.910
1,322,270
-0.24(-2.94%)
Nov 19, 2013
8.170
8.190
8.130
8.150
404,858
-0.01(-0.12%)
Nov 18, 2013
8.300
8.300
8.150
8.160
531,442
-0.17(-2.04%)
Nov 15, 2013
8.320
8.370
8.320
8.330
349,597
-0.06(-0.72%)
Nov 14, 2013
8.310
8.400
8.310
8.390
748,326
+0.05(+0.60%)
Nov 12, 2013
8.510
8.520
8.280
8.340
752,491
-0.23(-2.68%)
Nov 11, 2013
8.580
8.600
8.540
8.570
224,058
-0.05(-0.58%)
Nov 08, 2013
8.610
8.639
8.560
8.620
420,112
-0.04(-0.46%)
Nov 07, 2013
8.670
8.730
8.650
8.660
421,244
-0.08(-0.92%)
Nov 06, 2013
8.760
8.790
8.720
8.740
228,596
+0.04(+0.46%)
Nov 05, 2013
8.700
8.740
8.680
8.700
270,217
-0.01(-0.11%)
Nov 04, 2013
8.750
8.780
8.690
8.710
484,253
-0.06(-0.68%)
Nov 01, 2013
8.800
8.810
8.740
8.770
355,702
+0.00(+0.00%)
Oct 31, 2013
8.830
8.850
8.760
8.770
526,717
-0.33(-3.63%)
Oct 30, 2013
9.180
9.210
8.980
9.100
480,548
+0.10(+1.11%)
Oct 29, 2013
9.050
9.080
8.980
9.000
578,570
-0.03(-0.33%)
Oct 28, 2013
9.010
9.100
8.980
9.030
731,826
+0.02(+0.22%)
Oct 25, 2013
8.890
9.040
8.870
9.010
442,032
-0.01(-0.11%)
Oct 24, 2013
9.020
9.080
9.000
9.020
591,953
+0.05(+0.56%)
Oct 23, 2013
8.980
9.020
8.960
8.970
318,041
-0.06(-0.66%)
Oct 22, 2013
8.910
9.050
8.900
9.030
564,899
+0.24(+2.73%)
Oct 21, 2013
8.780
8.850
8.780
8.790
474,915
+0.11(+1.27%)
Oct 18, 2013
8.690
8.730
8.650
8.680
361,770
+0.00(+0.00%)
Oct 17, 2013
8.570
8.730
8.570
8.680
857,795
+0.27(+3.21%)
Oct 16, 2013
8.420
8.470
8.350
8.410
382,914
-0.02(-0.24%)
Oct 15, 2013
8.350
8.485
8.310
8.430
887,642
+0.01(+0.12%)
Oct 14, 2013
8.500
8.520
8.410
8.420
366,115
-0.01(-0.12%)
Oct 11, 2013
8.480
8.490
8.370
8.430
1,357,227
-0.19(-2.20%)
Oct 10, 2013
8.750
8.780
8.610
8.620
663,260
-0.12(-1.37%)
Oct 09, 2013
8.810
8.820
8.704
8.740
848,859
-0.19(-2.13%)
Oct 08, 2013
9.050
9.050
8.920
8.930
813,390
-0.02(-0.22%)
Oct 07, 2013
8.790
9.010
8.780
8.950
863,951
+0.24(+2.81%)
Oct 04, 2013
8.750
8.750
8.650
8.705
450,448
+0.01(+0.06%)
Oct 03, 2013
8.700
8.755
8.640
8.700
336,173
-0.02(-0.23%)
Oct 02, 2013
8.610
8.840
8.550
8.720
721,632
+0.19(+2.23%)
Oct 01, 2013
8.450
8.580
8.280
8.530
1,047,899
-0.21(-2.40%)
Sep 27, 2013
8.730
8.800
8.720
8.740
420,559
+0.01(+0.11%)
Sep 26, 2013
8.750
8.800
8.680
8.730
351,514
-0.01(-0.11%)
Sep 25, 2013
8.680
8.790
8.680
8.740
587,514
+0.07(+0.81%)
Sep 24, 2013
8.600
8.750
8.600
8.670
794,070
+0.02(+0.23%)
Sep 23, 2013
8.700
8.810
8.650
8.650
459,598
-0.09(-1.03%)
Sep 20, 2013
9.110
9.120
8.740
8.740
934,238
-0.54(-5.82%)
Sep 19, 2013
9.360
9.438
9.260
9.280
1,153,731
-0.03(-0.32%)
Sep 18, 2013
8.550
9.340
8.460
9.310
2,253,245
+0.64(+7.38%)
Sep 17, 2013
8.680
8.720
8.640
8.670
477,842
+0.01(+0.12%)
Sep 16, 2013
8.770
8.830
8.650
8.660
569,615
-0.17(-1.93%)
Sep 13, 2013
8.690
8.830
8.590
8.830
876,290
+0.13(+1.49%)
Sep 12, 2013
8.930
8.930
8.675
8.700
1,816,889
-0.58(-6.25%)
Sep 11, 2013
9.230
9.300
9.230
9.280
297,575
+0.08(+0.87%)
Sep 10, 2013
9.280
9.290
9.170
9.200
910,304
-0.34(-3.56%)
Sep 09, 2013
9.550
9.590
9.520
9.540
348,407
-0.04(-0.42%)
Sep 06, 2013
9.620
9.670
9.570
9.580
766,950
+0.23(+2.46%)
Sep 05, 2013
9.470
9.500
9.315
9.350
773,528
-0.14(-1.48%)
Sep 04, 2013
9.480
9.510
9.430
9.490
540,314
-0.28(-2.87%)
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.