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
GameStop Corp
(NY:
GME
)
22.21
-5.46 (-19.73%)
Official Closing Price
Updated: 7:00 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 30, 2015
7.366
7.385
7.214
7.237
6,048,675
-0.15(-2.01%)
Apr 29, 2015
7.524
7.612
7.353
7.385
6,643,299
-0.20(-2.62%)
Apr 28, 2015
7.544
7.599
7.428
7.584
5,047,548
+0.02(+0.27%)
Apr 27, 2015
7.648
7.700
7.558
7.563
5,585,810
-0.08(-1.06%)
Apr 24, 2015
7.567
7.655
7.536
7.644
4,642,984
+0.07(+0.97%)
Apr 23, 2015
7.558
7.612
7.520
7.571
4,615,151
+0.02(+0.20%)
Apr 22, 2015
7.511
7.578
7.436
7.556
5,198,495
+0.03(+0.40%)
Apr 21, 2015
7.593
7.603
7.460
7.526
7,333,307
-0.05(-0.60%)
Apr 20, 2015
7.471
7.593
7.466
7.571
6,974,384
+0.12(+1.66%)
Apr 17, 2015
7.644
7.652
7.409
7.447
8,322,994
-0.24(-3.13%)
Apr 16, 2015
7.687
7.755
7.638
7.687
7,760,596
+0.01(+0.12%)
Apr 15, 2015
7.620
7.691
7.503
7.678
12,237,976
+0.09(+1.21%)
Apr 14, 2015
7.558
7.608
7.451
7.586
7,975,761
-0.00(-0.05%)
Apr 13, 2015
7.586
7.661
7.409
7.590
9,820,240
+0.00(+0.05%)
Apr 10, 2015
7.544
7.588
7.428
7.586
6,758,521
+0.08(+1.03%)
Apr 09, 2015
7.278
7.511
7.201
7.509
10,183,248
+0.24(+3.31%)
Apr 08, 2015
7.098
7.282
7.086
7.268
8,787,180
+0.14(+1.92%)
Apr 07, 2015
7.205
7.229
7.119
7.131
7,094,431
-0.07(-1.02%)
Apr 06, 2015
7.135
7.208
7.075
7.205
7,902,612
+0.03(+0.45%)
Apr 02, 2015
7.146
7.173
7.173
7.173
6,244,960
+0.08(+1.11%)
Apr 01, 2015
7.109
7.229
7.009
7.094
13,127,273
-0.03(-0.47%)
Mar 31, 2015
7.019
7.238
7.011
7.128
11,262,226
+0.05(+0.72%)
Mar 30, 2015
7.210
7.229
7.043
7.077
15,924,037
-0.13(-1.75%)
Mar 27, 2015
7.073
7.284
6.974
7.203
29,268,936
-0.08(-1.11%)
Mar 26, 2015
7.415
7.474
7.244
7.284
25,802,306
-0.19(-2.56%)
Mar 25, 2015
7.682
7.738
7.473
7.475
11,035,867
-0.21(-2.69%)
Mar 24, 2015
7.751
7.798
7.680
7.682
13,729,763
-0.08(-1.04%)
Mar 23, 2015
7.712
7.836
7.652
7.762
9,337,984
+0.08(+1.03%)
Mar 20, 2015
7.670
7.734
7.610
7.683
12,820,873
+0.02(+0.32%)
Mar 19, 2015
7.713
7.730
7.625
7.659
4,777,645
-0.06(-0.80%)
Mar 18, 2015
7.653
7.764
7.541
7.721
5,945,888
+0.04(+0.51%)
Mar 17, 2015
7.729
7.755
7.606
7.682
4,670,597
-0.03(-0.44%)
Mar 16, 2015
7.648
7.751
7.633
7.715
5,619,724
+0.07(+0.96%)
Mar 13, 2015
7.556
7.678
7.503
7.642
9,541,853
+0.26(+3.51%)
Mar 12, 2015
7.433
7.482
7.268
7.383
6,088,999
+0.04(+0.51%)
Mar 11, 2015
7.684
7.939
7.279
7.346
10,258,131
-0.22(-2.88%)
Mar 10, 2015
7.541
7.658
7.463
7.564
8,024,785
-0.03(-0.44%)
Mar 09, 2015
7.465
7.716
7.407
7.597
8,266,444
+0.12(+1.67%)
Mar 06, 2015
7.409
7.550
7.409
7.472
6,371,558
+0.03(+0.40%)
Mar 05, 2015
7.439
7.547
7.355
7.443
6,526,010
-0.01(-0.07%)
Mar 04, 2015
7.290
7.526
7.197
7.448
11,258,346
+0.25(+3.49%)
Mar 03, 2015
7.249
7.303
7.171
7.197
6,327,734
+0.00(+0.03%)
Mar 02, 2015
6.879
7.238
7.033
7.195
12,885,459
+0.32(+4.60%)
Feb 27, 2015
6.905
7.018
6.826
6.879
7,861,202
-0.01(-0.16%)
Feb 26, 2015
6.931
6.974
6.853
6.890
6,125,674
-0.05(-0.67%)
Feb 25, 2015
6.949
7.037
6.869
6.936
5,473,673
+0.03(+0.38%)
Feb 24, 2015
7.007
7.031
6.868
6.910
4,040,380
-0.04(-0.56%)
Feb 23, 2015
7.059
7.068
6.886
6.949
6,066,125
-0.03(-0.37%)
Feb 20, 2015
7.007
7.078
6.961
6.976
6,970,105
-0.01(-0.11%)
Feb 19, 2015
7.013
7.013
6.894
6.983
4,159,769
+0.01(+0.08%)
Feb 18, 2015
6.883
6.987
6.810
6.977
5,643,281
+0.03(+0.37%)
Feb 17, 2015
6.949
7.109
6.847
6.951
7,283,217
+0.00(+0.03%)
Feb 13, 2015
6.892
6.949
6.949
6.949
8,946,926
+0.02(+0.27%)
Feb 12, 2015
6.996
7.028
6.884
6.931
6,618,548
-0.05(-0.72%)
Feb 11, 2015
7.085
7.106
6.933
6.981
7,953,267
-0.10(-1.37%)
Feb 10, 2015
6.920
7.095
6.886
7.078
13,084,063
+0.16(+2.31%)
Feb 09, 2015
6.799
6.992
6.795
6.918
8,365,372
+0.08(+1.14%)
Feb 06, 2015
6.877
6.957
6.780
6.840
7,966,692
+0.01(+0.16%)
Feb 05, 2015
6.836
6.936
6.747
6.829
7,325,875
+0.01(+0.19%)
Feb 04, 2015
6.916
6.963
6.635
6.816
10,953,795
-0.16(-2.32%)
Feb 03, 2015
6.845
7.056
6.771
6.977
7,855,548
+0.12(+1.82%)
Feb 02, 2015
6.533
6.871
6.423
6.853
13,040,202
+0.29(+4.48%)
Jan 30, 2015
6.669
6.717
6.523
6.559
16,310,417
-0.19(-2.81%)
Jan 29, 2015
7.037
7.037
6.600
6.749
18,222,684
-0.25(-3.56%)
Jan 28, 2015
7.163
7.312
6.966
6.998
14,793,486
-0.12(-1.75%)
Jan 27, 2015
7.096
7.256
7.024
7.123
10,786,761
+0.02(+0.31%)
Jan 26, 2015
6.957
7.156
6.935
7.100
13,041,551
+0.14(+2.03%)
Jan 23, 2015
6.875
6.977
6.778
6.959
9,676,616
+0.05(+0.75%)
Jan 22, 2015
6.929
6.929
6.726
6.907
11,583,503
+0.05(+0.76%)
Jan 21, 2015
6.637
6.903
6.600
6.855
15,938,851
+0.14(+2.13%)
Jan 20, 2015
6.760
6.838
6.551
6.711
24,392,280
-0.05(-0.77%)
Jan 16, 2015
6.641
6.775
6.497
6.763
22,878,304
+0.35(+5.48%)
Jan 15, 2015
6.704
6.838
6.367
6.412
27,620,352
-0.33(-4.83%)
Jan 14, 2015
6.922
6.949
6.669
6.737
39,966,752
+0.64(+10.50%)
Jan 13, 2015
6.363
6.531
6.084
6.097
15,683,809
-0.19(-2.96%)
Jan 12, 2015
6.056
6.296
5.896
6.283
19,458,206
+0.28(+4.65%)
Jan 09, 2015
6.250
6.272
5.971
6.004
21,900,442
-0.26(-4.21%)
Jan 08, 2015
6.252
6.358
6.200
6.268
24,440,182
+0.07(+1.17%)
Jan 07, 2015
6.380
6.453
6.136
6.196
13,749,705
-0.07(-1.16%)
Jan 06, 2015
6.544
6.704
6.237
6.268
26,254,994
-0.19(-2.97%)
Jan 05, 2015
6.237
6.490
6.202
6.460
26,554,068
+0.17(+2.72%)
Jan 02, 2015
6.337
6.356
6.187
6.289
8,668,774
+0.00(+0.00%)
Dec 31, 2014
6.369
6.289
6.289
6.289
8,678,738
-0.01(-0.09%)
Dec 30, 2014
6.224
6.391
6.177
6.295
11,469,553
+0.03(+0.53%)
Dec 29, 2014
6.239
6.293
6.122
6.261
12,898,971
+0.00(+0.00%)
Dec 26, 2014
6.248
6.335
6.175
6.261
20,688,472
+0.05(+0.78%)
Dec 24, 2014
6.486
6.213
6.213
6.213
14,777,718
-0.23(-3.58%)
Dec 23, 2014
6.380
6.535
6.348
6.443
20,482,988
+0.09(+1.49%)
Dec 22, 2014
6.788
6.810
6.296
6.348
27,962,928
-0.07(-1.10%)
Dec 19, 2014
6.228
6.419
6.127
6.419
24,633,186
+0.26(+4.23%)
Dec 18, 2014
6.187
6.261
6.028
6.159
18,253,324
+0.08(+1.25%)
Dec 17, 2014
5.975
6.090
5.935
6.082
19,405,354
+0.14(+2.41%)
Dec 16, 2014
6.064
6.242
5.919
5.939
23,762,620
-0.19(-3.07%)
Dec 15, 2014
6.068
6.237
5.955
6.127
24,134,884
+0.12(+1.95%)
Dec 12, 2014
6.272
6.326
6.002
6.010
31,778,332
-0.30(-4.75%)
Dec 11, 2014
6.261
6.510
6.238
6.309
27,022,918
+0.11(+1.74%)
Dec 10, 2014
6.464
6.497
6.200
6.202
28,720,012
-0.42(-6.30%)
Dec 09, 2014
6.442
6.633
6.326
6.618
27,476,998
+0.07(+1.08%)
Dec 08, 2014
6.903
6.903
6.469
6.548
24,301,220
-0.41(-5.96%)
Dec 05, 2014
6.890
6.974
6.817
6.963
15,141,722
+0.07(+0.94%)
Dec 04, 2014
6.814
6.910
6.724
6.897
16,925,114
+0.09(+1.26%)
Dec 03, 2014
6.598
6.830
6.540
6.812
24,356,254
+0.20(+3.01%)
Dec 02, 2014
6.698
6.838
6.568
6.613
19,740,904
-0.05(-0.81%)
Dec 01, 2014
7.000
7.009
6.629
6.667
36,455,960
-0.37(-5.24%)
Nov 28, 2014
6.923
7.067
6.923
7.035
10,321,195
+0.11(+1.64%)
Nov 26, 2014
6.979
6.922
6.922
6.922
13,812,458
-0.04(-0.53%)
Nov 25, 2014
7.091
7.121
6.894
6.959
27,796,040
-0.07(-0.95%)
Nov 24, 2014
7.020
7.113
6.862
7.026
42,286,680
-0.02(-0.26%)
Nov 21, 2014
7.333
7.433
6.905
7.044
100,831,392
-1.06(-13.05%)
Nov 20, 2014
8.157
8.254
7.990
8.101
32,129,738
+0.05(+0.60%)
Nov 19, 2014
8.195
8.210
8.002
8.053
20,473,042
-0.08(-0.93%)
Nov 18, 2014
8.144
8.199
8.039
8.129
10,863,348
-0.01(-0.18%)
Nov 17, 2014
8.192
8.254
8.088
8.144
10,942,448
-0.06(-0.68%)
Nov 14, 2014
8.042
8.216
7.922
8.199
15,109,909
-0.01(-0.13%)
Nov 13, 2014
8.153
8.254
8.107
8.210
16,490,122
+0.19(+2.42%)
Nov 12, 2014
7.850
8.068
7.850
8.016
12,338,311
+0.17(+2.14%)
Nov 11, 2014
7.917
7.979
7.822
7.848
9,735,810
-0.04(-0.56%)
Nov 10, 2014
8.066
8.127
7.825
7.893
20,810,504
-0.18(-2.17%)
Nov 07, 2014
8.249
8.269
8.059
8.068
12,747,871
-0.19(-2.33%)
Nov 06, 2014
7.950
8.280
7.950
8.260
17,246,846
+0.31(+3.93%)
Nov 05, 2014
8.037
8.098
7.887
7.948
7,499,914
+0.06(+0.73%)
Nov 04, 2014
7.854
7.905
7.778
7.891
8,000,590
+0.00(+0.05%)
Nov 03, 2014
7.896
7.966
7.826
7.887
8,168,386
-0.01(-0.12%)
Oct 31, 2014
7.856
8.105
7.854
7.896
16,225,756
+0.13(+1.62%)
Oct 30, 2014
7.641
7.821
7.641
7.771
8,034,587
+0.10(+1.32%)
Oct 29, 2014
7.577
7.610
7.538
7.669
8,255,079
+0.09(+1.22%)
Oct 28, 2014
7.606
7.625
7.259
7.577
22,291,104
-0.14(-1.87%)
Oct 27, 2014
7.756
7.839
7.676
7.721
11,233,078
-0.04(-0.52%)
Oct 24, 2014
7.630
7.828
7.582
7.761
10,279,033
+0.14(+1.87%)
Oct 23, 2014
7.544
7.691
7.523
7.619
7,688,174
+0.12(+1.63%)
Oct 22, 2014
7.536
7.602
7.490
7.497
8,963,874
-0.02(-0.27%)
Oct 21, 2014
7.542
7.604
7.483
7.518
13,360,160
+0.01(+0.12%)
Oct 20, 2014
7.331
7.573
7.298
7.508
16,270,166
+0.15(+2.01%)
Oct 17, 2014
7.322
7.453
7.276
7.361
22,086,550
+0.12(+1.61%)
Oct 16, 2014
6.977
7.416
6.932
7.244
20,912,846
+0.14(+2.00%)
Oct 15, 2014
6.733
7.167
6.615
7.102
20,068,372
+0.23(+3.39%)
Oct 14, 2014
6.886
6.934
6.809
6.870
16,347,431
+0.00(+0.00%)
Oct 13, 2014
7.041
7.089
6.851
6.870
13,309,712
-0.20(-2.90%)
Oct 10, 2014
7.056
7.289
7.052
7.074
16,829,494
+0.00(+0.03%)
Oct 09, 2014
7.305
7.361
7.036
7.073
12,864,266
-0.25(-3.38%)
Oct 08, 2014
7.230
7.337
7.128
7.320
14,325,496
+0.12(+1.61%)
Oct 07, 2014
7.283
7.393
7.202
7.204
13,681,874
-0.10(-1.39%)
Oct 06, 2014
7.479
7.496
7.303
7.305
13,449,246
-0.17(-2.22%)
Oct 03, 2014
7.595
7.661
7.468
7.472
10,040,682
-0.08(-1.03%)
Oct 02, 2014
7.446
7.593
7.315
7.549
13,589,436
+0.09(+1.24%)
Oct 01, 2014
7.593
7.597
7.438
7.457
12,598,053
-0.15(-1.99%)
Sep 30, 2014
7.756
7.782
7.605
7.608
11,313,051
-0.16(-2.04%)
Sep 29, 2014
7.708
7.824
7.649
7.767
7,321,206
+0.00(+0.05%)
Sep 26, 2014
7.767
7.870
7.695
7.763
8,652,509
-0.00(-0.05%)
Sep 25, 2014
8.002
8.066
7.767
7.767
11,242,079
-0.20(-2.57%)
Sep 24, 2014
7.821
7.992
7.776
7.972
11,473,331
+0.15(+1.86%)
Sep 23, 2014
8.005
8.005
7.826
7.826
7,148,135
-0.18(-2.31%)
Sep 22, 2014
8.002
8.026
7.944
8.011
7,184,487
+0.00(+0.00%)
Sep 19, 2014
8.186
8.205
7.990
8.011
13,508,717
-0.16(-1.92%)
Sep 18, 2014
8.125
8.197
8.037
8.168
10,070,184
+0.04(+0.48%)
Sep 17, 2014
8.282
8.303
8.116
8.129
12,177,825
-0.15(-1.85%)
Sep 16, 2014
8.024
8.393
7.994
8.282
14,890,771
+0.25(+3.08%)
Sep 15, 2014
8.048
8.085
7.976
8.035
6,414,593
-0.02(-0.23%)
Sep 12, 2014
8.131
8.199
8.027
8.053
9,235,074
-0.06(-0.80%)
Sep 11, 2014
7.952
8.123
7.937
8.118
10,560,544
+0.15(+1.90%)
Sep 10, 2014
8.020
8.027
7.894
7.966
12,187,259
-0.00(-0.05%)
Sep 09, 2014
8.153
8.177
7.952
7.970
14,118,114
-0.21(-2.53%)
Sep 08, 2014
8.328
8.385
8.160
8.177
10,795,024
-0.18(-2.12%)
Sep 05, 2014
8.182
8.354
8.125
8.354
15,011,725
+0.15(+1.80%)
Sep 04, 2014
8.051
8.216
8.040
8.206
12,294,464
+0.17(+2.09%)
Sep 03, 2014
8.125
8.133
8.018
8.038
9,064,797
-0.04(-0.50%)
Sep 02, 2014
7.809
8.116
7.798
8.079
16,641,878
+0.29(+3.67%)
Aug 29, 2014
7.929
7.793
7.793
7.793
9,810,237
-0.12(-1.49%)
Aug 28, 2014
7.834
7.917
7.742
7.911
9,911,266
+0.03(+0.42%)
Aug 27, 2014
7.874
7.900
7.801
7.878
6,018,133
+0.04(+0.51%)
Aug 26, 2014
7.777
7.871
7.687
7.838
13,116,976
+0.07(+0.85%)
Aug 25, 2014
7.986
7.986
7.675
7.772
18,888,166
-0.09(-1.14%)
Aug 22, 2014
8.004
8.155
7.766
7.862
46,811,132
+0.44(+5.95%)
Aug 21, 2014
7.636
7.647
7.387
7.420
26,742,888
-0.15(-2.03%)
Aug 20, 2014
7.488
7.583
7.341
7.574
12,539,380
+0.08(+1.10%)
Aug 19, 2014
7.477
7.563
7.466
7.491
11,416,319
+0.04(+0.57%)
Aug 18, 2014
7.341
7.466
7.321
7.449
14,561,310
+0.19(+2.55%)
Aug 15, 2014
7.673
7.676
7.220
7.264
23,241,898
-0.40(-5.24%)
Aug 14, 2014
7.603
7.678
7.475
7.665
12,165,820
+0.09(+1.19%)
Aug 13, 2014
7.552
7.581
7.407
7.576
7,576,844
+0.08(+1.00%)
Aug 12, 2014
7.627
7.629
7.442
7.501
9,214,376
-0.13(-1.71%)
Aug 11, 2014
7.512
7.643
7.458
7.631
8,163,520
+0.17(+2.31%)
Aug 08, 2014
7.502
7.502
7.380
7.458
9,639,843
-0.03(-0.42%)
Aug 07, 2014
7.649
7.687
7.486
7.490
6,648,366
-0.12(-1.52%)
Aug 06, 2014
7.519
7.664
7.490
7.605
8,790,726
+0.03(+0.41%)
Aug 05, 2014
7.605
7.700
7.541
7.574
9,426,694
-0.07(-0.86%)
Aug 04, 2014
7.577
7.718
7.572
7.640
14,878,446
+0.09(+1.14%)
Aug 01, 2014
7.695
7.799
7.524
7.554
13,467,934
-0.14(-1.79%)
Jul 31, 2014
7.871
7.887
7.686
7.691
12,416,195
-0.21(-2.71%)
Jul 30, 2014
8.041
8.155
7.896
7.906
29,462,210
-0.05(-0.67%)
Jul 29, 2014
8.441
8.538
7.675
7.959
68,491,296
-0.49(-5.75%)
Jul 28, 2014
8.404
8.530
8.404
8.444
8,939,067
+0.07(+0.88%)
Jul 25, 2014
8.404
8.444
8.352
8.371
8,148,355
-0.08(-0.91%)
Jul 24, 2014
8.204
8.466
8.204
8.448
23,275,256
+0.25(+3.09%)
Jul 23, 2014
8.158
8.373
8.080
8.195
21,983,144
+0.12(+1.43%)
Jul 22, 2014
7.865
8.124
7.790
8.080
14,763,108
+0.23(+2.89%)
Jul 21, 2014
7.801
7.924
7.769
7.852
14,896,295
+0.00(+0.05%)
Jul 18, 2014
7.645
7.948
7.605
7.849
21,823,326
+0.29(+3.83%)
Jul 17, 2014
7.631
7.700
7.535
7.559
12,447,267
-0.05(-0.70%)
Jul 16, 2014
7.563
7.645
7.522
7.612
7,745,786
+0.10(+1.27%)
Jul 15, 2014
7.640
7.686
7.490
7.517
9,743,110
-0.14(-1.82%)
Jul 14, 2014
7.667
7.709
7.598
7.656
7,538,029
+0.10(+1.31%)
Jul 11, 2014
7.625
7.656
7.484
7.557
9,836,784
-0.10(-1.29%)
Jul 10, 2014
7.523
7.706
7.469
7.656
11,203,105
-0.00(-0.02%)
Jul 09, 2014
7.638
7.854
7.592
7.658
14,469,786
+0.03(+0.36%)
Jul 08, 2014
7.598
7.640
7.513
7.631
14,011,735
+0.01(+0.12%)
Jul 07, 2014
7.614
7.664
7.595
7.621
7,582,748
-0.03(-0.41%)
Jul 03, 2014
7.504
7.653
7.653
7.653
6,319,689
+0.16(+2.18%)
Jul 02, 2014
7.440
7.551
7.424
7.490
9,341,080
+0.07(+0.91%)
Jul 01, 2014
7.424
7.491
7.382
7.422
8,729,581
+0.01(+0.07%)
Jun 30, 2014
7.409
7.475
7.381
7.416
8,209,359
+0.02(+0.30%)
Jun 27, 2014
7.409
7.512
7.376
7.394
15,959,423
-0.04(-0.54%)
Jun 26, 2014
7.374
7.442
7.278
7.435
10,416,803
+0.07(+0.90%)
Jun 25, 2014
7.358
7.418
7.298
7.369
11,234,095
-0.01(-0.07%)
Jun 24, 2014
7.392
7.466
7.330
7.374
10,502,984
-0.03(-0.40%)
Jun 23, 2014
7.347
7.433
7.297
7.403
8,776,625
+0.05(+0.72%)
Jun 20, 2014
7.330
7.407
7.310
7.350
15,983,641
+0.03(+0.38%)
Jun 19, 2014
7.350
7.407
7.273
7.323
12,775,786
-0.01(-0.10%)
Jun 18, 2014
7.389
7.389
7.227
7.330
15,489,051
-0.05(-0.72%)
Jun 17, 2014
7.140
7.392
7.030
7.383
27,596,584
+0.47(+6.81%)
Jun 16, 2014
6.753
6.915
6.742
6.912
9,920,597
+0.13(+1.97%)
Jun 13, 2014
6.658
6.799
6.612
6.779
10,177,614
+0.13(+1.90%)
Jun 12, 2014
6.881
6.889
6.630
6.652
14,233,566
-0.26(-3.82%)
Jun 11, 2014
6.843
7.160
6.833
6.916
18,549,132
+0.08(+1.21%)
Jun 10, 2014
6.696
6.848
6.654
6.833
11,313,674
+0.00(+0.03%)
Jun 06, 2014
6.727
6.865
6.724
6.832
9,974,053
+0.11(+1.61%)
Jun 05, 2014
6.826
6.839
6.672
6.724
8,977,222
-0.10(-1.53%)
Jun 04, 2014
6.685
6.938
6.650
6.828
10,376,913
+0.13(+1.89%)
Jun 03, 2014
6.680
6.733
6.577
6.702
15,666,445
+0.00(+0.03%)
Jun 02, 2014
6.905
6.936
6.696
6.700
12,200,045
-0.18(-2.56%)
May 30, 2014
6.934
6.959
6.857
6.876
13,315,176
-0.06(-0.84%)
May 29, 2014
6.957
7.012
6.854
6.934
13,519,184
-0.01(-0.10%)
May 28, 2014
6.774
6.952
6.681
6.941
15,163,647
+0.17(+2.47%)
May 27, 2014
7.030
7.094
6.750
6.774
17,208,034
-0.21(-2.97%)
May 23, 2014
7.001
6.981
6.981
6.981
33,128,188
+0.26(+3.81%)
May 22, 2014
6.685
6.801
6.549
6.725
11,827,592
+0.01(+0.22%)
May 21, 2014
6.621
6.778
6.621
6.710
14,691,048
+0.09(+1.40%)
May 20, 2014
6.699
6.752
6.589
6.618
18,790,280
-0.10(-1.49%)
May 19, 2014
6.596
6.752
6.498
6.718
20,181,622
+0.14(+2.10%)
May 16, 2014
6.438
6.581
6.434
6.580
10,703,803
+0.06(+0.98%)
May 15, 2014
6.565
6.580
6.376
6.516
13,252,613
-0.11(-1.62%)
May 14, 2014
6.839
6.847
6.609
6.623
11,929,175
-0.25(-3.67%)
May 13, 2014
6.710
6.903
6.696
6.876
14,163,455
+0.19(+2.80%)
May 12, 2014
6.647
6.776
6.639
6.689
10,635,178
+0.05(+0.71%)
May 09, 2014
6.541
6.681
6.496
6.641
9,656,273
+0.10(+1.50%)
May 08, 2014
6.500
6.683
6.483
6.543
15,902,482
+0.03(+0.50%)
May 07, 2014
6.883
6.903
6.480
6.511
30,500,744
-0.33(-4.83%)
May 06, 2014
6.963
6.968
6.833
6.841
13,263,606
-0.09(-1.28%)
May 05, 2014
7.152
7.172
6.925
6.930
16,277,925
-0.32(-4.43%)
May 02, 2014
7.146
7.355
7.132
7.252
10,353,083
+0.12(+1.68%)
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.