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
China Bat Group Inc
(NQ:
)
0.1455
UNCHANGED
Last Price
Updated: 11:48 AM EDT, Sep 25, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
1.110
1.130
1.110
1.120
9,930
+0.01(+0.91%)
Apr 27, 2018
1.120
1.120
1.100
1.110
22,655
-0.02(-1.77%)
Apr 26, 2018
1.160
1.160
1.060
1.130
28,881
+0.02(+1.79%)
Apr 25, 2018
1.116
1.140
1.110
1.110
6,880
+0.00(+0.01%)
Apr 24, 2018
1.150
1.229
1.090
1.110
81,981
-0.06(-5.13%)
Apr 23, 2018
1.160
1.170
1.141
1.170
19,379
+0.01(+0.86%)
Apr 20, 2018
1.150
1.198
1.150
1.160
18,511
-0.03(-2.50%)
Apr 19, 2018
1.200
1.250
1.170
1.190
83,167
+0.01(+0.83%)
Apr 18, 2018
1.170
1.220
1.160
1.180
22,674
+0.00(+0.00%)
Apr 17, 2018
1.170
1.200
1.151
1.180
40,350
+0.04(+3.51%)
Apr 16, 2018
1.180
1.180
1.140
1.140
12,775
-0.03(-2.56%)
Apr 13, 2018
1.180
1.190
1.130
1.170
26,878
+0.00(+0.00%)
Apr 12, 2018
1.240
1.245
1.160
1.170
49,032
-0.02(-1.68%)
Apr 11, 2018
1.240
1.240
1.160
1.190
30,839
+0.01(+0.97%)
Apr 10, 2018
1.150
1.240
1.100
1.179
90,230
+0.04(+3.39%)
Apr 09, 2018
1.130
1.150
1.050
1.140
35,644
+0.01(+0.88%)
Apr 06, 2018
1.150
1.150
1.130
1.130
19,662
+0.00(+0.00%)
Apr 05, 2018
1.250
1.260
1.120
1.130
56,345
-0.07(-5.71%)
Apr 04, 2018
1.080
1.260
1.080
1.198
284,243
+0.13(+12.00%)
Apr 03, 2018
1.010
1.250
1.010
1.070
74,089
+0.06(+5.94%)
Apr 02, 2018
1.060
1.081
0.9702
1.010
225,011
-0.09(-8.18%)
Mar 29, 2018
1.100
1.100
1.100
0
-0.07(-5.98%)
Mar 28, 2018
1.200
1.234
1.170
1.170
69,563
-0.04(-3.31%)
Mar 27, 2018
1.230
1.250
1.205
1.210
39,465
+0.01(+0.75%)
Mar 26, 2018
1.250
1.250
1.180
1.201
70,201
-0.03(-2.36%)
Mar 23, 2018
1.330
1.330
1.122
1.230
92,933
-0.05(-3.91%)
Mar 22, 2018
1.290
1.330
1.280
1.280
60,885
-0.02(-1.54%)
Mar 21, 2018
1.300
1.330
1.290
1.300
67,520
+0.02(+1.56%)
Mar 20, 2018
1.320
1.371
1.280
1.280
97,587
-0.06(-4.53%)
Mar 19, 2018
1.370
1.370
1.300
1.341
22,624
+0.00(+0.06%)
Mar 16, 2018
1.331
1.369
1.320
1.340
56,495
-0.01(-0.74%)
Mar 15, 2018
1.320
1.390
1.315
1.350
145,548
+0.03(+2.27%)
Mar 14, 2018
1.350
1.360
1.310
1.320
29,888
+0.00(+0.00%)
Mar 13, 2018
1.300
1.430
1.280
1.320
343,444
-0.01(-0.75%)
Mar 12, 2018
1.300
1.340
1.300
1.330
37,120
+0.02(+1.53%)
Mar 09, 2018
1.320
1.340
1.300
1.310
37,220
+0.00(+0.00%)
Mar 08, 2018
1.380
1.380
1.280
1.310
78,533
-0.05(-3.68%)
Mar 07, 2018
1.340
1.400
1.340
1.360
41,133
+0.02(+1.49%)
Mar 06, 2018
1.311
1.430
1.311
1.340
174,072
+0.03(+2.35%)
Mar 05, 2018
1.291
1.310
1.270
1.309
79,231
+0.03(+2.28%)
Mar 02, 2018
1.270
1.291
1.270
1.280
45,716
+0.00(+0.00%)
Mar 01, 2018
1.360
1.360
1.280
1.280
101,411
-0.02(-1.54%)
Feb 28, 2018
1.330
1.360
1.300
1.300
60,899
-0.01(-0.76%)
Feb 27, 2018
1.350
1.360
1.310
1.310
75,337
-0.04(-2.96%)
Feb 26, 2018
1.380
1.400
1.350
1.350
65,428
+0.00(+0.00%)
Feb 23, 2018
1.350
1.430
1.330
1.350
150,297
+0.00(+0.00%)
Feb 22, 2018
1.350
1.440
1.350
1.350
86,425
+0.00(+0.00%)
Feb 21, 2018
1.350
1.399
1.340
1.350
57,420
+0.00(+0.00%)
Feb 20, 2018
1.400
1.470
1.350
1.350
122,729
-0.04(-2.88%)
Feb 16, 2018
1.390
1.390
1.390
0
-0.08(-5.44%)
Feb 15, 2018
1.450
1.500
1.430
1.470
101,477
+0.05(+3.52%)
Feb 14, 2018
1.370
1.450
1.350
1.420
182,184
+0.02(+1.43%)
Feb 13, 2018
1.480
1.480
1.392
1.400
262,373
+0.00(+0.00%)
Feb 12, 2018
1.380
1.493
1.380
1.400
152,290
+0.02(+1.45%)
Feb 09, 2018
1.460
1.530
1.380
1.380
157,291
-0.07(-4.83%)
Feb 08, 2018
1.540
1.588
1.440
1.450
164,818
-0.10(-6.45%)
Feb 07, 2018
1.410
1.540
1.410
1.550
152,067
+0.16(+11.51%)
Feb 06, 2018
1.400
1.490
1.345
1.390
200,636
-0.09(-6.08%)
Feb 05, 2018
1.500
1.559
1.480
1.480
85,248
-0.10(-6.33%)
Feb 02, 2018
1.700
1.700
1.500
1.580
207,314
-0.08(-4.85%)
Feb 01, 2018
1.670
1.770
1.650
1.661
210,112
-0.01(-0.57%)
Jan 31, 2018
1.710
1.760
1.670
1.670
186,358
-0.02(-1.18%)
Jan 30, 2018
1.670
1.696
1.670
1.690
51,826
+0.01(+0.60%)
Jan 29, 2018
1.700
1.770
1.670
1.680
148,645
-0.02(-1.18%)
Jan 26, 2018
1.750
1.790
1.670
1.700
194,132
+0.02(+1.19%)
Jan 25, 2018
1.650
1.760
1.650
1.680
312,214
+0.04(+2.44%)
Jan 24, 2018
1.610
1.680
1.610
1.640
229,865
+0.03(+1.86%)
Jan 23, 2018
1.610
1.650
1.600
1.610
92,872
-0.03(-1.70%)
Jan 22, 2018
1.640
1.690
1.610
1.638
113,145
-0.04(-2.51%)
Jan 19, 2018
1.680
1.710
1.650
1.680
142,483
+0.00(+0.00%)
Jan 18, 2018
1.690
1.759
1.672
1.680
147,470
+0.03(+1.82%)
Jan 17, 2018
1.630
1.840
1.620
1.650
241,770
+0.02(+1.23%)
Jan 16, 2018
1.750
1.750
1.670
1.630
223,769
-0.10(-5.51%)
Jan 12, 2018
1.725
1.725
1.725
0
-0.12(-6.76%)
Jan 11, 2018
1.910
1.930
1.810
1.850
660,103
-0.04(-2.12%)
Jan 10, 2018
1.920
2.020
1.870
1.890
761,726
+0.01(+0.53%)
Jan 09, 2018
2.100
2.150
1.850
1.880
1,756,327
-0.11(-5.53%)
Jan 08, 2018
1.660
2.150
1.660
1.990
3,799,540
+0.24(+13.77%)
Jan 05, 2018
1.850
2.200
1.700
1.749
4,039,542
-0.02(-1.18%)
Jan 04, 2018
1.470
1.870
1.451
1.770
6,391,661
+0.33(+22.92%)
Jan 03, 2018
1.340
1.550
1.334
1.440
657,188
+0.06(+4.35%)
Jan 02, 2018
1.190
1.300
1.380
1.380
992,916
+0.00(+0.00%)
Dec 29, 2017
1.380
1.380
1.380
0
-0.21(-13.21%)
Dec 28, 2017
1.760
1.830
1.550
1.590
852,348
-0.17(-9.66%)
Dec 27, 2017
1.520
1.850
1.450
1.760
1,877,259
+0.25(+16.56%)
Dec 26, 2017
1.310
1.550
1.190
1.510
927,513
+0.17(+12.69%)
Dec 22, 2017
1.480
1.480
1.150
1.340
1,443,679
-0.11(-7.59%)
Dec 21, 2017
1.680
1.690
1.400
1.450
754,715
-0.25(-14.70%)
Dec 20, 2017
2.440
2.570
1.570
1.700
2,257,062
-0.87(-33.85%)
Dec 19, 2017
3.020
3.030
2.380
2.570
463,659
-0.48(-15.74%)
Dec 18, 2017
3.050
3.110
3.001
3.050
94,812
+0.00(+0.00%)
Dec 15, 2017
3.300
3.301
2.930
3.050
340,978
-0.26(-7.85%)
Dec 14, 2017
3.330
3.330
3.300
3.310
53,695
+0.02(+0.60%)
Dec 13, 2017
3.300
3.330
3.290
3.290
49,012
+0.02(+0.62%)
Dec 12, 2017
3.200
3.333
3.196
3.270
52,813
+0.04(+1.24%)
Dec 11, 2017
3.210
3.330
3.180
3.230
41,921
+0.02(+0.62%)
Dec 08, 2017
3.250
3.400
3.210
3.210
76,567
+0.02(+0.63%)
Dec 07, 2017
3.000
3.240
3.000
3.190
86,745
+0.15(+4.93%)
Dec 06, 2017
3.100
3.100
2.960
3.040
28,498
-0.01(-0.32%)
Dec 05, 2017
3.000
3.100
2.970
3.050
49,525
+0.08(+2.69%)
Dec 04, 2017
3.040
3.130
2.880
2.970
133,676
-0.07(-2.30%)
Dec 01, 2017
3.049
3.210
2.880
3.040
76,398
-0.06(-1.94%)
Nov 30, 2017
3.050
3.220
3.030
3.100
42,047
+0.05(+1.64%)
Nov 29, 2017
3.040
3.090
2.970
3.050
57,778
-0.01(-0.33%)
Nov 28, 2017
3.080
3.260
3.080
3.060
49,784
-0.04(-1.29%)
Nov 27, 2017
3.140
3.150
3.030
3.100
65,295
-0.04(-1.27%)
Nov 24, 2017
3.250
3.269
3.140
3.140
39,639
-0.10(-3.09%)
Nov 22, 2017
3.240
3.490
3.200
3.240
186,233
-0.02(-0.77%)
Nov 21, 2017
3.440
3.560
3.217
3.265
201,086
-0.31(-8.80%)
Nov 20, 2017
3.470
3.650
3.400
3.580
95,873
+0.13(+3.77%)
Nov 17, 2017
3.333
3.519
3.320
3.450
155,005
+0.13(+3.92%)
Nov 16, 2017
3.260
3.390
3.260
3.320
66,502
+0.09(+2.79%)
Nov 15, 2017
3.170
3.500
3.060
3.230
293,607
+0.11(+3.49%)
Nov 14, 2017
3.140
3.430
3.010
3.121
478,626
+0.00(+0.04%)
Nov 13, 2017
3.130
3.130
3.050
3.120
23,926
-0.02(-0.64%)
Nov 10, 2017
3.100
3.190
3.050
3.140
56,468
+0.05(+1.62%)
Nov 09, 2017
3.160
3.180
2.990
3.090
75,810
-0.07(-2.22%)
Nov 08, 2017
3.270
3.290
3.110
3.160
133,404
-0.06(-1.86%)
Nov 07, 2017
3.100
3.285
3.090
3.220
141,866
+0.13(+4.21%)
Nov 06, 2017
3.010
3.179
2.960
3.090
43,857
+0.09(+3.00%)
Nov 03, 2017
3.000
3.060
2.910
3.000
77,208
-0.03(-0.99%)
Nov 02, 2017
3.020
3.030
2.870
3.030
121,420
+0.03(+1.00%)
Nov 01, 2017
2.870
3.120
2.840
3.000
90,819
+0.02(+0.67%)
Oct 31, 2017
3.030
3.090
2.800
2.980
225,726
-0.07(-2.30%)
Oct 30, 2017
3.130
3.220
3.050
3.050
105,531
-0.11(-3.48%)
Oct 27, 2017
3.180
3.370
3.150
3.160
68,468
-0.04(-1.25%)
Oct 26, 2017
3.200
3.440
3.120
3.200
132,393
-0.04(-1.23%)
Oct 25, 2017
3.690
3.700
3.240
3.240
307,527
-0.41(-11.33%)
Oct 24, 2017
3.700
3.830
3.600
3.654
163,820
+0.00(+0.12%)
Oct 23, 2017
3.500
3.870
3.410
3.650
755,503
+0.17(+4.88%)
Oct 20, 2017
3.430
3.600
3.400
3.480
317,040
+0.10(+2.96%)
Oct 19, 2017
3.470
3.479
3.400
3.380
182,084
-0.09(-2.59%)
Oct 18, 2017
3.500
3.650
3.231
3.470
244,208
+0.22(+6.77%)
Oct 17, 2017
3.170
3.740
3.140
3.250
699,719
+0.05(+1.56%)
Oct 16, 2017
3.260
3.260
3.110
3.200
131,274
-0.07(-2.14%)
Oct 13, 2017
3.370
3.370
3.160
3.270
172,063
-0.10(-2.97%)
Oct 12, 2017
2.911
4.000
2.876
3.370
2,319,938
+0.47(+16.21%)
Oct 11, 2017
2.849
2.957
2.791
2.900
17,685
+0.00(+0.00%)
Oct 10, 2017
2.900
2.910
2.790
2.900
24,167
+0.04(+1.40%)
Oct 09, 2017
2.820
2.950
2.800
2.860
132,703
+0.09(+3.25%)
Oct 06, 2017
2.830
2.880
2.730
2.770
103,809
-0.01(-0.22%)
Oct 05, 2017
2.870
2.870
2.750
2.776
5,122
-0.01(-0.49%)
Oct 04, 2017
2.790
2.840
2.760
2.790
8,279
+0.04(+1.45%)
Oct 03, 2017
2.790
2.850
2.740
2.750
15,207
-0.03(-1.08%)
Oct 02, 2017
2.840
2.840
2.741
2.780
29,130
-0.09(-3.14%)
Sep 29, 2017
2.950
2.973
2.870
2.870
37,101
-0.04(-1.37%)
Sep 28, 2017
2.940
2.990
2.910
2.910
39,680
+0.01(+0.34%)
Sep 27, 2017
2.730
2.930
2.730
2.900
89,634
+0.17(+6.23%)
Sep 26, 2017
2.710
2.730
2.710
2.730
13,193
+0.02(+0.74%)
Sep 25, 2017
2.670
2.740
2.669
2.710
43,035
+0.01(+0.37%)
Sep 22, 2017
2.670
2.700
2.670
2.700
8,649
+0.03(+1.12%)
Sep 21, 2017
2.706
2.706
2.670
2.670
14,744
+0.00(+0.00%)
Sep 20, 2017
2.640
2.690
2.640
2.670
13,177
+0.01(+0.38%)
Sep 19, 2017
2.600
2.700
2.600
2.660
17,279
+0.05(+1.92%)
Sep 18, 2017
2.670
2.720
2.610
2.610
31,400
-0.08(-2.97%)
Sep 15, 2017
2.590
2.742
2.580
2.690
30,714
+0.10(+3.86%)
Sep 14, 2017
2.570
2.600
2.560
2.590
25,022
+0.04(+1.57%)
Sep 13, 2017
2.480
2.604
2.480
2.550
19,392
+0.04(+1.59%)
Sep 12, 2017
2.520
2.550
2.490
2.510
30,061
-0.06(-2.33%)
Sep 11, 2017
2.480
2.600
2.440
2.570
34,056
+0.09(+3.63%)
Sep 08, 2017
2.420
2.490
2.420
2.480
24,221
+0.03(+1.22%)
Sep 07, 2017
2.550
2.559
2.410
2.450
26,705
-0.06(-2.39%)
Sep 06, 2017
2.570
2.620
2.430
2.510
41,407
-0.07(-2.71%)
Sep 05, 2017
2.550
2.620
2.550
2.580
16,067
+0.05(+1.98%)
Sep 01, 2017
2.750
2.750
2.530
2.530
38,084
-0.11(-4.17%)
Aug 31, 2017
2.610
2.700
2.570
2.640
68,955
+0.07(+2.72%)
Aug 30, 2017
2.510
2.600
2.510
2.570
9,190
+0.06(+2.39%)
Aug 29, 2017
2.580
2.750
2.500
2.510
72,528
-0.09(-3.46%)
Aug 28, 2017
2.730
2.730
2.600
2.600
22,607
-0.08(-2.99%)
Aug 25, 2017
2.700
2.790
2.660
2.680
50,158
+0.01(+0.37%)
Aug 24, 2017
2.730
2.790
2.670
2.670
25,459
-0.06(-2.20%)
Aug 23, 2017
2.730
2.840
2.730
2.730
35,027
-0.09(-3.19%)
Aug 22, 2017
2.800
2.830
2.740
2.820
17,720
-0.02(-0.70%)
Aug 21, 2017
2.750
2.860
2.720
2.840
26,514
+0.07(+2.53%)
Aug 18, 2017
2.750
2.940
2.750
2.770
32,162
+0.03(+1.09%)
Aug 17, 2017
2.980
2.980
2.710
2.740
82,845
-0.13(-4.53%)
Aug 16, 2017
2.970
2.970
2.850
2.870
29,547
-0.07(-2.38%)
Aug 15, 2017
2.980
3.000
2.920
2.940
132,991
+0.03(+1.03%)
Aug 14, 2017
2.840
2.970
2.790
2.910
37,339
+0.10(+3.56%)
Aug 11, 2017
2.900
3.000
2.790
2.810
149,280
+0.09(+3.31%)
Aug 10, 2017
2.920
2.920
2.720
2.720
51,293
-0.16(-5.56%)
Aug 09, 2017
2.870
3.100
2.870
2.880
40,857
-0.03(-1.03%)
Aug 08, 2017
2.880
3.000
2.880
2.910
48,344
-0.02(-0.68%)
Aug 07, 2017
2.910
2.960
2.860
2.930
55,486
+0.01(+0.34%)
Aug 04, 2017
2.730
2.990
2.720
2.920
110,424
+0.20(+7.36%)
Aug 03, 2017
2.950
3.070
2.716
2.720
166,870
-0.20(-6.85%)
Aug 02, 2017
2.760
2.950
2.690
2.920
185,892
+0.23(+8.58%)
Aug 01, 2017
2.510
2.700
2.510
2.689
52,926
+0.18(+7.14%)
Jul 31, 2017
2.650
2.650
2.509
2.510
38,618
-0.12(-4.56%)
Jul 28, 2017
2.650
2.670
2.610
2.630
34,608
-0.05(-1.87%)
Jul 27, 2017
2.800
2.800
2.570
2.680
59,838
-0.09(-3.25%)
Jul 26, 2017
2.790
2.790
2.710
2.770
51,038
+0.04(+1.47%)
Jul 25, 2017
2.650
2.748
2.640
2.730
56,686
+0.08(+3.02%)
Jul 24, 2017
2.770
2.770
2.551
2.650
72,648
-0.08(-2.93%)
Jul 21, 2017
2.740
2.790
2.650
2.730
58,529
-0.03(-1.09%)
Jul 20, 2017
2.880
2.880
2.673
2.760
110,196
+0.05(+1.85%)
Jul 19, 2017
2.880
2.880
2.670
2.710
189,901
-0.12(-4.24%)
Jul 18, 2017
3.000
3.000
2.760
2.830
197,354
-0.09(-3.08%)
Jul 17, 2017
2.930
3.089
2.900
2.920
81,590
+0.02(+0.69%)
Jul 14, 2017
2.950
2.950
2.820
2.900
168,571
-0.10(-3.33%)
Jul 13, 2017
3.290
3.300
2.830
3.000
366,182
-0.10(-3.23%)
Jul 12, 2017
3.130
3.180
3.080
3.100
95,201
-0.01(-0.32%)
Jul 11, 2017
3.100
3.160
2.981
3.110
81,346
-0.04(-1.16%)
Jul 10, 2017
2.990
3.150
2.750
3.147
65,985
+0.15(+4.88%)
Jul 07, 2017
2.910
3.050
2.700
3.000
280,446
+0.19(+6.76%)
Jul 06, 2017
3.110
3.170
2.700
2.810
196,219
-0.30(-9.65%)
Jul 05, 2017
3.270
3.290
3.100
3.110
225,375
-0.17(-5.18%)
Jul 03, 2017
3.200
3.360
3.190
3.280
94,951
+0.08(+2.40%)
Jun 30, 2017
3.330
3.386
3.200
3.203
185,391
-0.10(-2.94%)
Jun 29, 2017
3.250
3.350
3.220
3.300
122,237
+0.07(+2.15%)
Jun 28, 2017
3.180
3.340
3.180
3.230
76,871
+0.01(+0.39%)
Jun 27, 2017
3.250
3.420
3.160
3.218
452,893
-0.00(-0.07%)
Jun 26, 2017
3.230
3.300
3.180
3.220
380,358
+0.04(+1.26%)
Jun 23, 2017
3.180
84,708
+0.02(+0.63%)
Jun 22, 2017
3.120
3.180
3.080
3.160
71,676
+0.06(+1.94%)
Jun 21, 2017
3.290
3.290
3.000
3.100
298,778
-0.15(-4.62%)
Jun 20, 2017
3.300
3.300
3.210
3.250
308,319
-0.01(-0.31%)
Jun 19, 2017
3.100
3.310
3.060
3.260
365,755
+0.16(+5.16%)
Jun 16, 2017
3.000
3.200
2.999
3.100
239,051
+0.08(+2.65%)
Jun 15, 2017
2.990
3.350
2.990
3.020
1,046,423
-0.10(-3.21%)
Jun 14, 2017
2.850
3.410
2.740
3.120
5,175,903
+0.38(+13.87%)
Jun 13, 2017
2.620
2.950
2.460
2.740
580,169
+0.10(+3.79%)
Jun 12, 2017
2.700
2.700
2.580
2.640
63,701
-0.06(-2.22%)
Jun 09, 2017
2.640
2.700
2.580
2.700
195,360
+0.00(+0.00%)
Jun 08, 2017
2.860
2.860
2.530
2.700
721,397
+0.05(+1.89%)
Jun 07, 2017
2.290
2.650
2.230
2.650
1,059,354
+0.33(+14.22%)
Jun 06, 2017
2.350
2.366
2.220
2.320
177,030
-0.05(-2.11%)
Jun 05, 2017
2.390
2.390
2.320
2.370
128,986
-0.02(-0.84%)
Jun 02, 2017
2.400
2.500
2.373
2.390
116,835
-0.04(-1.65%)
Jun 01, 2017
2.370
2.490
2.350
2.430
118,205
+0.04(+1.67%)
May 31, 2017
2.530
2.561
2.370
2.390
153,616
-0.11(-4.40%)
May 30, 2017
2.360
2.500
2.360
2.500
285,837
+0.14(+5.93%)
May 26, 2017
2.380
2.587
2.270
2.360
417,588
-0.06(-2.48%)
May 25, 2017
2.310
2.550
2.250
2.420
483,504
+0.12(+5.22%)
May 24, 2017
2.350
2.360
2.250
2.300
150,639
-0.07(-2.95%)
May 23, 2017
2.390
2.540
2.220
2.370
714,124
+0.02(+0.85%)
May 22, 2017
2.770
2.770
2.310
2.350
1,195,342
-0.48(-16.96%)
May 19, 2017
2.650
2.990
2.550
2.830
3,172,868
+0.29(+11.42%)
May 18, 2017
2.200
2.600
2.200
2.540
1,139,258
+0.35(+15.98%)
May 17, 2017
2.080
2.810
2.054
2.190
3,123,199
+0.19(+9.50%)
May 16, 2017
2.000
2.060
1.930
2.000
239,772
+0.07(+3.63%)
May 15, 2017
2.080
2.080
1.900
1.930
187,807
-0.10(-4.93%)
May 12, 2017
2.060
2.070
1.980
2.030
101,578
-0.03(-1.46%)
May 11, 2017
2.090
2.090
1.950
2.060
207,032
-0.02(-0.96%)
May 10, 2017
2.270
2.270
1.980
2.080
442,461
-0.19(-8.37%)
May 09, 2017
2.390
2.490
2.150
2.270
588,934
-0.09(-3.81%)
May 08, 2017
2.240
2.600
2.240
2.360
1,090,735
+0.06(+2.61%)
May 05, 2017
2.180
2.420
2.120
2.300
360,987
+0.05(+2.22%)
May 04, 2017
2.580
2.610
2.170
2.250
691,441
-0.44(-16.36%)
May 03, 2017
2.850
2.950
2.440
2.690
1,451,531
-0.06(-2.18%)
May 02, 2017
2.500
3.080
2.370
2.750
4,765,250
+0.24(+9.56%)
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.