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
Oramed Pharma
(NQ:
ORMP
)
2.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2017
7.990
8.000
7.510
7.750
56,744
-0.20(-2.53%)
Apr 27, 2017
8.500
8.630
7.700
7.951
163,681
-0.40(-4.78%)
Apr 26, 2017
7.850
8.940
7.850
8.350
280,584
+0.67(+8.72%)
Apr 25, 2017
7.030
7.750
7.030
7.680
129,535
+0.75(+10.82%)
Apr 24, 2017
6.650
7.109
6.650
6.930
74,196
+0.37(+5.64%)
Apr 21, 2017
6.500
6.950
6.474
6.560
80,142
+0.12(+1.86%)
Apr 20, 2017
6.420
6.490
6.400
6.440
19,969
+0.11(+1.74%)
Apr 19, 2017
6.300
6.440
6.300
6.330
34,869
+0.02(+0.32%)
Apr 18, 2017
6.280
6.340
6.131
6.310
8,687
-0.03(-0.47%)
Apr 17, 2017
6.240
6.350
6.220
6.340
17,044
+0.08(+1.28%)
Apr 13, 2017
6.300
6.350
6.190
6.260
8,754
-0.03(-0.48%)
Apr 12, 2017
6.450
6.460
6.230
6.290
7,796
-0.05(-0.79%)
Apr 11, 2017
6.340
6.480
6.262
6.340
11,490
+0.04(+0.63%)
Apr 10, 2017
6.340
6.480
6.290
6.300
29,885
-0.05(-0.79%)
Apr 07, 2017
6.180
6.350
6.160
6.350
5,082
+0.01(+0.16%)
Apr 06, 2017
6.300
6.340
6.250
6.340
26,747
+0.01(+0.16%)
Apr 05, 2017
6.470
6.470
6.300
6.330
17,507
-0.10(-1.56%)
Apr 04, 2017
6.350
6.480
6.230
6.430
32,159
+0.13(+2.06%)
Apr 03, 2017
6.170
6.340
6.151
6.300
39,470
+0.15(+2.44%)
Mar 31, 2017
6.170
6.240
6.070
6.150
16,292
+0.02(+0.33%)
Mar 30, 2017
6.090
6.250
6.070
6.130
41,306
+0.13(+2.09%)
Mar 29, 2017
6.010
6.090
6.005
6.005
14,478
-0.06(-0.91%)
Mar 28, 2017
6.040
6.090
5.965
6.060
32,590
+0.05(+0.83%)
Mar 27, 2017
5.900
6.050
5.850
6.010
14,093
+0.14(+2.39%)
Mar 24, 2017
5.950
6.030
5.870
5.870
16,225
-0.06(-1.01%)
Mar 23, 2017
6.010
6.050
5.900
5.930
11,570
-0.06(-1.00%)
Mar 22, 2017
5.950
6.050
5.915
5.990
30,084
+0.08(+1.35%)
Mar 21, 2017
6.000
6.000
5.860
5.910
27,622
-0.05(-0.84%)
Mar 20, 2017
6.100
6.100
5.900
5.960
32,617
-0.07(-1.16%)
Mar 17, 2017
6.020
6.090
5.990
6.030
17,087
+0.00(+0.00%)
Mar 16, 2017
6.060
6.200
6.020
6.030
29,639
-0.07(-1.15%)
Mar 15, 2017
6.050
6.230
6.010
6.100
11,363
+0.07(+1.16%)
Mar 14, 2017
6.060
6.210
6.010
6.030
31,162
-0.06(-0.99%)
Mar 13, 2017
5.970
6.200
5.970
6.090
14,310
+0.06(+1.00%)
Mar 10, 2017
6.001
6.140
5.950
6.030
9,151
+0.01(+0.17%)
Mar 09, 2017
6.030
6.120
6.010
6.020
7,496
-0.02(-0.33%)
Mar 08, 2017
6.030
6.070
6.000
6.040
28,572
-0.02(-0.33%)
Mar 07, 2017
6.100
6.180
6.010
6.060
8,682
-0.05(-0.82%)
Mar 06, 2017
6.100
6.280
6.070
6.110
18,914
+0.00(+0.00%)
Mar 03, 2017
6.270
6.270
6.050
6.110
9,136
-0.10(-1.69%)
Mar 02, 2017
6.110
6.420
6.110
6.215
16,689
+0.09(+1.55%)
Mar 01, 2017
6.000
6.240
6.000
6.120
22,505
+0.07(+1.16%)
Feb 28, 2017
6.100
6.227
6.020
6.050
15,769
-0.05(-0.82%)
Feb 27, 2017
6.130
6.245
6.050
6.100
13,135
-0.02(-0.33%)
Feb 24, 2017
6.220
6.240
6.010
6.120
22,113
-0.06(-0.97%)
Feb 23, 2017
6.320
6.320
6.128
6.180
18,711
-0.13(-2.06%)
Feb 22, 2017
6.420
6.439
6.310
6.310
15,760
-0.09(-1.40%)
Feb 21, 2017
6.350
6.443
6.320
6.400
18,273
+0.02(+0.31%)
Feb 17, 2017
6.380
6.380
6.380
0
-0.03(-0.47%)
Feb 16, 2017
6.371
6.480
6.360
6.410
16,967
-0.05(-0.77%)
Feb 15, 2017
6.360
6.480
6.360
6.460
22,733
+0.02(+0.31%)
Feb 14, 2017
6.390
6.500
6.361
6.440
19,523
+0.11(+1.74%)
Feb 13, 2017
6.300
6.430
6.300
6.330
9,200
-0.01(-0.16%)
Feb 10, 2017
6.300
6.400
6.300
6.340
5,512
+0.11(+1.77%)
Feb 09, 2017
6.430
6.482
6.230
6.230
16,682
-0.17(-2.66%)
Feb 08, 2017
6.420
6.440
6.330
6.400
19,091
+0.03(+0.47%)
Feb 07, 2017
6.160
6.490
6.150
6.370
31,596
+0.19(+3.07%)
Feb 06, 2017
6.100
6.180
5.920
6.180
35,191
+0.04(+0.65%)
Feb 03, 2017
6.200
6.200
5.930
6.140
57,814
+0.00(+0.00%)
Feb 02, 2017
6.220
6.330
6.010
6.140
51,187
-0.14(-2.23%)
Feb 01, 2017
6.500
6.536
6.240
6.280
27,560
-0.27(-4.12%)
Jan 31, 2017
6.500
6.590
6.500
6.550
30,203
+0.05(+0.79%)
Jan 30, 2017
6.660
6.660
6.370
6.499
19,755
-0.15(-2.27%)
Jan 27, 2017
6.500
6.750
6.500
6.650
27,324
+0.16(+2.47%)
Jan 26, 2017
6.380
6.490
6.350
6.490
13,854
+0.15(+2.37%)
Jan 25, 2017
6.300
6.370
6.250
6.340
15,831
+0.02(+0.32%)
Jan 24, 2017
6.280
6.460
6.250
6.320
11,258
-0.04(-0.63%)
Jan 23, 2017
6.230
6.360
6.180
6.360
12,746
+0.14(+2.25%)
Jan 20, 2017
6.150
6.230
6.150
6.220
4,486
+0.07(+1.14%)
Jan 19, 2017
6.250
6.295
6.100
6.150
22,379
-0.14(-2.23%)
Jan 18, 2017
6.300
6.300
6.130
6.290
10,400
+0.04(+0.64%)
Jan 17, 2017
6.300
6.300
6.250
6.250
11,650
-0.09(-1.42%)
Jan 13, 2017
6.340
6.340
6.340
0
-0.01(-0.16%)
Jan 12, 2017
6.400
6.490
6.100
6.350
27,444
-0.19(-2.83%)
Jan 11, 2017
6.390
6.560
6.271
6.535
15,614
+0.17(+2.75%)
Jan 10, 2017
6.260
6.460
6.100
6.360
19,850
+0.17(+2.75%)
Jan 09, 2017
6.200
6.380
6.117
6.190
30,394
-0.04(-0.64%)
Jan 06, 2017
6.500
6.500
6.030
6.230
57,064
-0.30(-4.59%)
Jan 05, 2017
6.510
6.530
6.300
6.530
16,683
+0.07(+1.08%)
Jan 04, 2017
6.430
6.679
6.430
6.460
13,550
+0.08(+1.25%)
Jan 03, 2017
6.100
6.400
6.090
6.380
16,342
+0.26(+4.25%)
Dec 30, 2016
6.120
6.120
6.120
0
-0.15(-2.39%)
Dec 29, 2016
6.340
6.590
6.250
6.270
16,833
-0.13(-2.03%)
Dec 28, 2016
6.440
6.690
6.320
6.400
24,570
-0.14(-2.14%)
Dec 27, 2016
6.050
6.550
6.012
6.540
60,726
+0.50(+8.28%)
Dec 23, 2016
6.040
6.040
6.040
0
+0.09(+1.51%)
Dec 22, 2016
6.000
6.040
5.880
5.950
36,768
-0.07(-1.16%)
Dec 21, 2016
6.110
6.110
5.850
6.020
41,534
-0.08(-1.31%)
Dec 20, 2016
5.980
6.225
5.900
6.100
28,717
+0.05(+0.89%)
Dec 19, 2016
5.980
6.090
5.980
6.046
14,350
+0.07(+1.11%)
Dec 16, 2016
6.000
6.080
5.820
5.980
25,426
-0.00(-0.08%)
Dec 15, 2016
6.100
6.134
5.950
5.985
47,703
-0.15(-2.52%)
Dec 14, 2016
6.300
6.390
6.046
6.140
43,672
-0.18(-2.85%)
Dec 13, 2016
6.250
6.320
6.210
6.320
13,508
+0.15(+2.43%)
Dec 12, 2016
6.340
6.440
6.170
6.170
30,054
-0.24(-3.74%)
Dec 09, 2016
6.280
6.680
6.210
6.410
15,481
+0.15(+2.40%)
Dec 08, 2016
6.400
6.431
6.200
6.260
17,419
-0.14(-2.19%)
Dec 07, 2016
6.700
6.970
6.400
6.400
43,178
-0.33(-4.90%)
Dec 06, 2016
6.330
6.800
6.308
6.730
36,225
+0.34(+5.32%)
Dec 05, 2016
6.300
6.430
6.030
6.390
55,901
+0.05(+0.79%)
Dec 02, 2016
6.080
6.340
5.980
6.340
43,041
+0.24(+3.93%)
Dec 01, 2016
6.160
6.200
5.890
6.100
52,216
-0.04(-0.65%)
Nov 30, 2016
6.290
6.290
5.900
6.140
73,771
-0.19(-3.00%)
Nov 29, 2016
6.500
6.603
6.150
6.330
106,645
+0.22(+3.60%)
Nov 28, 2016
6.100
6.230
5.900
6.110
42,681
+0.04(+0.66%)
Nov 25, 2016
6.150
6.250
6.070
6.070
41,834
-0.01(-0.16%)
Nov 23, 2016
6.080
6.080
6.080
0
-0.01(-0.16%)
Nov 22, 2016
6.270
6.300
6.000
6.090
41,649
-0.16(-2.56%)
Nov 21, 2016
6.450
6.582
6.224
6.250
29,421
-0.24(-3.70%)
Nov 18, 2016
6.610
6.700
6.400
6.490
15,893
-0.10(-1.52%)
Nov 17, 2016
6.740
6.750
6.520
6.590
19,497
-0.18(-2.66%)
Nov 16, 2016
6.920
7.180
6.430
6.770
26,356
-0.12(-1.74%)
Nov 15, 2016
6.590
6.940
6.590
6.890
34,529
+0.32(+4.83%)
Nov 14, 2016
6.250
6.750
6.130
6.573
64,053
+0.30(+4.83%)
Nov 11, 2016
6.350
6.400
6.270
6.270
36,112
-0.08(-1.26%)
Nov 10, 2016
6.400
6.400
6.327
6.350
7,131
-0.01(-0.16%)
Nov 09, 2016
6.150
6.400
6.110
6.360
43,023
+0.26(+4.26%)
Nov 08, 2016
6.330
6.330
6.070
6.100
23,504
-0.23(-3.63%)
Nov 07, 2016
6.000
6.330
5.900
6.330
33,857
+0.33(+5.50%)
Nov 04, 2016
5.810
6.040
5.750
6.000
22,544
+0.29(+5.08%)
Nov 03, 2016
6.300
6.310
5.700
5.710
94,201
-0.63(-9.94%)
Nov 02, 2016
6.610
6.620
6.330
6.340
42,908
-0.28(-4.23%)
Nov 01, 2016
6.601
6.710
6.570
6.620
7,085
-0.02(-0.30%)
Oct 31, 2016
6.690
6.760
6.520
6.640
9,057
-0.04(-0.52%)
Oct 28, 2016
6.657
6.830
6.657
6.675
21,522
-0.07(-0.96%)
Oct 27, 2016
6.620
6.990
6.620
6.740
27,137
+0.12(+1.81%)
Oct 26, 2016
6.550
6.689
6.450
6.620
19,867
-0.03(-0.45%)
Oct 25, 2016
6.770
6.770
6.394
6.650
46,218
-0.15(-2.21%)
Oct 24, 2016
6.860
6.950
6.800
6.800
15,706
-0.11(-1.59%)
Oct 21, 2016
6.900
6.990
6.700
6.910
18,463
+0.00(+0.00%)
Oct 20, 2016
6.800
6.964
6.690
6.910
52,815
+0.06(+0.88%)
Oct 19, 2016
6.930
6.930
6.850
6.850
21,288
-0.11(-1.58%)
Oct 18, 2016
7.070
7.070
6.900
6.960
36,787
-0.12(-1.69%)
Oct 17, 2016
7.120
7.270
7.030
7.080
43,400
-0.02(-0.28%)
Oct 14, 2016
7.150
7.178
7.090
7.100
44,991
-0.06(-0.84%)
Oct 13, 2016
7.130
7.280
7.130
7.160
11,243
-0.04(-0.56%)
Oct 12, 2016
7.100
7.300
7.100
7.200
26,141
-0.09(-1.23%)
Oct 11, 2016
7.370
7.380
7.170
7.290
40,173
-0.08(-1.09%)
Oct 10, 2016
7.220
7.400
7.220
7.370
27,142
+0.09(+1.24%)
Oct 07, 2016
7.180
7.350
7.110
7.280
37,087
+0.12(+1.68%)
Oct 06, 2016
7.240
7.600
7.150
7.160
23,833
-0.04(-0.56%)
Oct 05, 2016
7.170
7.340
7.170
7.200
36,751
-0.02(-0.28%)
Oct 04, 2016
7.260
7.280
7.130
7.220
47,266
-0.05(-0.69%)
Oct 03, 2016
7.270
7.280
7.225
7.270
13,570
+0.01(+0.14%)
Sep 30, 2016
7.300
7.330
7.230
7.260
39,714
-0.04(-0.55%)
Sep 29, 2016
7.380
7.460
7.300
7.300
44,252
-0.15(-2.01%)
Sep 28, 2016
7.639
7.680
7.370
7.450
45,063
-0.22(-2.87%)
Sep 27, 2016
7.750
7.750
7.540
7.670
24,038
-0.07(-0.90%)
Sep 26, 2016
7.840
7.840
7.390
7.740
35,845
-0.10(-1.32%)
Sep 23, 2016
7.870
7.960
7.830
7.843
35,741
-0.03(-0.34%)
Sep 22, 2016
7.700
8.010
7.700
7.870
52,502
+0.18(+2.34%)
Sep 21, 2016
7.630
7.700
7.410
7.690
43,207
+0.13(+1.72%)
Sep 20, 2016
7.400
7.610
7.301
7.560
50,021
+0.14(+1.89%)
Sep 19, 2016
7.440
7.440
7.350
7.420
30,982
-0.02(-0.27%)
Sep 16, 2016
7.400
7.440
7.340
7.440
31,217
+0.03(+0.34%)
Sep 15, 2016
7.310
7.420
7.250
7.415
26,918
+0.12(+1.58%)
Sep 14, 2016
7.280
7.370
7.246
7.300
18,321
-0.01(-0.14%)
Sep 13, 2016
7.430
7.430
7.270
7.310
10,929
-0.12(-1.55%)
Sep 12, 2016
7.360
7.440
7.360
7.425
11,334
-0.02(-0.20%)
Sep 09, 2016
7.320
7.475
7.320
7.440
18,446
+0.05(+0.68%)
Sep 08, 2016
7.410
7.470
7.312
7.390
26,127
+0.05(+0.68%)
Sep 07, 2016
7.300
7.530
7.281
7.340
34,602
+0.04(+0.55%)
Sep 06, 2016
7.330
7.330
7.199
7.300
37,064
+0.03(+0.41%)
Sep 02, 2016
7.260
7.270
7.270
7.270
11,100
+0.00(+0.00%)
Sep 01, 2016
7.120
7.330
7.100
7.270
25,779
+0.06(+0.83%)
Aug 31, 2016
7.350
7.350
7.100
7.210
65,514
-0.14(-1.90%)
Aug 30, 2016
7.270
7.610
7.270
7.350
59,188
+0.02(+0.27%)
Aug 29, 2016
7.620
7.620
7.300
7.330
70,426
-0.29(-3.81%)
Aug 26, 2016
7.590
7.650
7.515
7.620
21,928
+0.02(+0.26%)
Aug 25, 2016
7.760
7.760
7.550
7.600
11,068
-0.12(-1.55%)
Aug 24, 2016
7.780
7.810
7.650
7.720
23,672
-0.03(-0.39%)
Aug 23, 2016
7.890
7.890
7.630
7.750
13,029
-0.08(-1.02%)
Aug 22, 2016
7.790
8.070
7.500
7.830
37,382
+0.14(+1.82%)
Aug 19, 2016
7.770
7.810
7.683
7.690
28,573
-0.16(-2.04%)
Aug 18, 2016
7.460
7.920
7.460
7.850
28,809
+0.36(+4.81%)
Aug 17, 2016
7.480
7.548
7.340
7.490
17,345
+0.08(+1.08%)
Aug 16, 2016
7.510
7.550
7.290
7.410
76,951
-0.22(-2.88%)
Aug 15, 2016
7.750
7.750
7.560
7.630
61,049
-0.17(-2.18%)
Aug 12, 2016
7.850
7.852
7.788
7.800
22,832
-0.10(-1.27%)
Aug 11, 2016
8.000
8.109
7.870
7.900
47,882
-0.07(-0.88%)
Aug 10, 2016
7.900
7.990
7.870
7.970
22,680
+0.09(+1.14%)
Aug 09, 2016
7.970
7.970
7.880
7.880
20,991
-0.06(-0.76%)
Aug 08, 2016
7.950
7.990
7.900
7.940
21,183
-0.06(-0.75%)
Aug 05, 2016
7.950
7.950
7.900
8.000
13,727
+0.07(+0.88%)
Aug 04, 2016
8.090
8.090
7.930
7.930
31,239
-0.22(-2.70%)
Aug 03, 2016
8.000
8.200
7.980
8.150
28,065
+0.09(+1.12%)
Aug 02, 2016
8.220
8.220
8.010
8.060
31,422
-0.09(-1.10%)
Aug 01, 2016
8.120
8.220
8.060
8.150
12,191
-0.02(-0.24%)
Jul 29, 2016
8.110
8.299
8.000
8.170
17,027
+0.13(+1.62%)
Jul 28, 2016
8.210
8.820
8.040
8.040
180,215
+0.14(+1.77%)
Jul 27, 2016
7.980
8.150
7.810
7.900
48,776
-0.08(-1.00%)
Jul 26, 2016
8.000
8.099
7.980
7.980
45,673
-0.04(-0.50%)
Jul 25, 2016
8.100
8.100
8.010
8.020
27,280
-0.04(-0.50%)
Jul 22, 2016
8.050
8.190
8.050
8.060
30,438
-0.04(-0.49%)
Jul 21, 2016
8.170
8.330
8.100
8.100
117,870
-0.13(-1.58%)
Jul 20, 2016
8.210
8.420
8.110
8.230
64,160
-0.03(-0.36%)
Jul 19, 2016
8.280
8.320
7.980
8.260
41,993
+0.06(+0.73%)
Jul 18, 2016
8.160
8.430
8.050
8.200
54,899
+0.11(+1.36%)
Jul 15, 2016
8.140
8.170
8.050
8.090
17,348
-0.10(-1.22%)
Jul 14, 2016
8.220
8.240
8.040
8.190
22,487
+0.08(+0.99%)
Jul 13, 2016
8.240
8.330
8.050
8.110
35,412
-0.18(-2.17%)
Jul 12, 2016
8.300
8.300
8.120
8.290
31,437
+0.12(+1.47%)
Jul 11, 2016
8.120
8.170
7.940
8.170
26,773
+0.16(+2.00%)
Jul 08, 2016
8.030
8.160
8.010
8.010
89,498
+0.00(+0.00%)
Jul 07, 2016
8.290
8.480
8.000
8.010
37,770
-0.17(-2.08%)
Jul 05, 2016
8.340
8.340
8.000
8.180
94,893
+0.00(+0.00%)
Jul 01, 2016
8.330
8.180
8.180
8.180
26,700
-0.16(-1.92%)
Jun 30, 2016
8.150
8.378
8.120
8.340
33,260
+0.24(+2.96%)
Jun 29, 2016
8.250
8.260
8.091
8.100
8,161
+0.04(+0.50%)
Jun 28, 2016
8.060
8.500
8.060
8.060
16,255
+0.09(+1.13%)
Jun 27, 2016
8.020
8.100
7.825
7.970
35,965
-0.17(-2.09%)
Jun 24, 2016
8.030
8.230
7.822
8.140
62,332
-0.01(-0.12%)
Jun 23, 2016
8.200
8.250
8.060
8.150
57,838
-0.06(-0.73%)
Jun 22, 2016
8.360
8.360
8.110
8.210
26,407
-0.05(-0.61%)
Jun 21, 2016
8.300
8.490
8.110
8.260
41,801
-0.04(-0.48%)
Jun 20, 2016
8.470
8.500
8.000
8.300
68,405
-0.17(-2.01%)
Jun 17, 2016
8.320
8.665
8.250
8.470
55,197
+0.14(+1.68%)
Jun 16, 2016
8.320
8.450
8.001
8.330
138,994
+0.05(+0.60%)
Jun 15, 2016
8.040
8.500
8.030
8.280
46,464
+0.18(+2.22%)
Jun 14, 2016
8.190
8.380
8.100
8.100
35,731
-0.13(-1.58%)
Jun 13, 2016
8.200
8.540
8.130
8.230
36,498
+0.00(+0.00%)
Jun 10, 2016
8.500
8.560
8.150
8.230
51,420
-0.32(-3.74%)
Jun 09, 2016
8.300
8.550
8.070
8.550
155,691
+0.50(+6.21%)
Jun 08, 2016
8.500
8.500
8.000
8.050
62,232
-0.16(-1.95%)
Jun 07, 2016
8.240
8.500
8.150
8.210
68,863
-0.02(-0.24%)
Jun 06, 2016
8.170
8.320
8.010
8.230
63,445
+0.09(+1.11%)
Jun 03, 2016
7.960
8.200
7.880
8.140
53,158
+0.22(+2.78%)
Jun 02, 2016
8.080
8.110
7.700
7.920
218,038
-0.23(-2.82%)
Jun 01, 2016
8.790
8.790
8.060
8.150
230,303
-0.57(-6.54%)
May 31, 2016
8.930
9.040
8.740
8.720
104,378
-0.18(-2.02%)
May 27, 2016
8.900
8.900
8.900
8.900
85,700
-0.07(-0.78%)
May 26, 2016
8.840
9.030
8.740
8.970
93,259
+0.05(+0.56%)
May 25, 2016
8.880
8.980
8.500
8.920
196,063
+0.06(+0.68%)
May 24, 2016
8.730
8.930
8.341
8.860
112,942
+0.06(+0.68%)
May 23, 2016
9.000
9.000
8.400
8.800
121,352
+0.18(+2.09%)
May 20, 2016
8.330
8.620
8.130
8.620
212,460
+0.37(+4.48%)
May 19, 2016
8.560
8.590
8.020
8.250
266,136
-0.06(-0.72%)
May 18, 2016
10.31
10.51
8.070
8.310
3,101,159
-0.72(-7.97%)
May 17, 2016
9.400
9.700
8.450
9.030
317,925
-0.54(-5.64%)
May 16, 2016
7.910
9.680
7.810
9.570
572,592
+2.07(+27.60%)
May 13, 2016
7.450
8.220
7.400
7.500
470,775
+0.70(+10.29%)
May 12, 2016
8.750
9.140
6.340
6.800
877,783
-1.87(-21.57%)
May 11, 2016
9.155
9.240
8.640
8.670
79,882
-0.40(-4.41%)
May 10, 2016
9.290
9.310
8.890
9.070
67,990
-0.22(-2.37%)
May 09, 2016
9.000
9.600
8.700
9.290
215,847
+0.41(+4.62%)
May 06, 2016
9.000
9.120
8.500
8.880
96,208
-0.24(-2.63%)
May 05, 2016
9.640
9.640
9.050
9.120
48,959
-0.38(-4.00%)
May 04, 2016
9.040
9.679
8.980
9.500
123,575
+0.55(+6.15%)
May 03, 2016
9.040
9.125
8.950
8.950
62,577
-0.11(-1.21%)
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.