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
Build-A-Bear Workshop
(NY:
BBW
)
26.17
-0.68 (-2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2014
7.354
7.740
7.169
7.661
26,514
+0.18(+2.34%)
Jan 30, 2014
7.494
7.714
7.319
7.485
42,900
+0.07(+0.95%)
Jan 29, 2014
7.301
7.449
7.301
7.415
19,674
+0.04(+0.60%)
Jan 28, 2014
7.362
7.547
7.362
7.371
22,356
+0.00(+0.00%)
Jan 27, 2014
7.266
7.399
7.202
7.371
17,590
+0.11(+1.45%)
Jan 24, 2014
7.248
7.327
7.194
7.266
17,734
-0.09(-1.19%)
Jan 23, 2014
7.362
7.433
7.310
7.354
21,064
-0.05(-0.71%)
Jan 22, 2014
7.415
7.494
7.336
7.406
19,383
-0.01(-0.12%)
Jan 21, 2014
7.415
7.731
7.301
7.415
43,647
+0.00(+0.00%)
Jan 17, 2014
7.512
7.415
7.415
7.415
11,167
-0.13(-1.74%)
Jan 16, 2014
7.722
7.722
7.082
7.547
295,347
-0.18(-2.27%)
Jan 15, 2014
7.459
7.889
7.450
7.722
93,742
+0.27(+3.65%)
Jan 14, 2014
6.494
7.626
6.406
7.450
187,530
+0.85(+12.90%)
Jan 13, 2014
6.801
6.801
6.511
6.599
39,887
-0.28(-4.08%)
Jan 10, 2014
6.739
6.933
6.713
6.880
27,384
+0.15(+2.22%)
Jan 09, 2014
6.678
6.766
6.625
6.731
92,531
+0.15(+2.27%)
Jan 08, 2014
6.608
6.678
6.582
6.582
49,324
-0.07(-1.06%)
Jan 07, 2014
6.739
6.766
6.582
6.652
30,091
-0.04(-0.52%)
Jan 06, 2014
6.669
6.827
6.599
6.687
20,545
-0.01(-0.13%)
Jan 03, 2014
6.739
6.827
6.564
6.696
60,127
-0.07(-1.04%)
Jan 02, 2014
6.660
6.871
6.660
6.766
26,923
+0.14(+2.12%)
Dec 31, 2013
6.687
6.625
6.625
6.625
26,665
-0.06(-0.92%)
Dec 30, 2013
6.766
6.810
6.625
6.687
22,733
-0.11(-1.55%)
Dec 27, 2013
6.652
6.810
6.652
6.792
20,807
+0.11(+1.71%)
Dec 26, 2013
6.862
6.880
6.590
6.678
22,825
-0.17(-2.44%)
Dec 24, 2013
6.836
6.880
6.810
6.845
7,533
-0.09(-1.27%)
Dec 23, 2013
6.801
6.933
6.766
6.933
18,123
+0.14(+2.07%)
Dec 20, 2013
6.617
6.845
6.617
6.792
45,842
+0.15(+2.25%)
Dec 19, 2013
6.818
6.864
6.643
6.643
15,337
-0.12(-1.82%)
Dec 18, 2013
6.590
6.870
6.582
6.766
69,592
+0.14(+2.12%)
Dec 17, 2013
6.634
6.687
6.459
6.625
54,622
-0.10(-1.44%)
Dec 16, 2013
6.801
6.801
6.713
6.722
19,405
-0.11(-1.54%)
Dec 13, 2013
6.897
6.994
6.801
6.827
69,753
-0.16(-2.26%)
Dec 12, 2013
7.152
7.152
6.854
6.985
50,040
-0.18(-2.57%)
Dec 11, 2013
7.240
7.362
7.134
7.169
29,042
-0.18(-2.39%)
Dec 10, 2013
7.441
7.547
7.134
7.345
34,220
-0.14(-1.88%)
Dec 09, 2013
7.635
7.721
7.354
7.485
45,235
-0.15(-1.95%)
Dec 06, 2013
7.898
7.898
7.635
7.635
16,803
-0.19(-2.47%)
Dec 05, 2013
7.678
7.898
7.678
7.828
36,185
+0.11(+1.48%)
Dec 04, 2013
7.687
7.810
7.556
7.714
42,153
-0.05(-0.68%)
Dec 03, 2013
7.828
7.871
7.643
7.766
18,436
-0.11(-1.34%)
Dec 02, 2013
8.073
8.117
7.819
7.871
31,847
-0.26(-3.24%)
Nov 29, 2013
7.986
8.380
7.986
8.135
23,568
+0.11(+1.31%)
Nov 27, 2013
8.345
8.424
7.986
8.029
42,785
-0.32(-3.89%)
Nov 26, 2013
8.609
8.696
8.310
8.354
31,014
-0.26(-3.05%)
Nov 25, 2013
8.582
8.767
8.451
8.617
30,317
+0.13(+1.55%)
Nov 22, 2013
8.503
8.617
8.108
8.486
91,434
-0.03(-0.31%)
Nov 21, 2013
7.801
8.600
7.793
8.512
94,459
+0.75(+9.73%)
Nov 20, 2013
7.898
8.021
7.661
7.757
113,686
-0.14(-1.78%)
Nov 19, 2013
8.310
8.310
7.626
7.898
121,037
-0.39(-4.76%)
Nov 18, 2013
8.486
8.556
8.284
8.293
36,618
-0.18(-2.17%)
Nov 15, 2013
8.951
8.951
8.398
8.477
110,590
-0.43(-4.83%)
Nov 14, 2013
8.556
9.082
8.117
8.907
285,809
+1.25(+16.27%)
Nov 12, 2013
7.898
7.959
7.582
7.661
32,558
-0.24(-3.00%)
Nov 11, 2013
7.371
7.915
7.371
7.898
109,510
+0.53(+7.14%)
Nov 08, 2013
7.345
7.389
7.292
7.371
9,943
+0.04(+0.48%)
Nov 07, 2013
7.459
7.512
7.319
7.336
34,717
-0.12(-1.65%)
Nov 06, 2013
7.459
7.481
7.418
7.459
57,180
-0.04(-0.47%)
Nov 05, 2013
7.284
7.512
7.284
7.494
139,521
+0.22(+3.02%)
Nov 04, 2013
6.897
7.284
6.854
7.275
104,355
+0.46(+6.69%)
Nov 01, 2013
6.889
7.108
6.818
6.818
96,222
-0.08(-1.15%)
Oct 31, 2013
6.520
6.933
6.520
6.897
124,061
+0.14(+2.08%)
Oct 30, 2013
6.810
6.880
6.673
6.757
17,971
-0.10(-1.41%)
Oct 29, 2013
6.617
6.854
6.582
6.854
13,904
+0.19(+2.90%)
Oct 28, 2013
6.783
6.836
6.582
6.660
47,639
-0.18(-2.57%)
Oct 25, 2013
6.933
7.020
6.757
6.836
30,142
-0.11(-1.52%)
Oct 24, 2013
6.274
7.017
6.257
6.941
113,825
+0.69(+11.10%)
Oct 23, 2013
6.230
6.292
6.208
6.248
52,586
+0.01(+0.14%)
Oct 22, 2013
6.222
6.318
6.143
6.239
44,649
+0.04(+0.57%)
Oct 21, 2013
6.266
6.274
6.143
6.204
9,755
-0.10(-1.53%)
Oct 18, 2013
6.274
6.318
6.273
6.301
19,181
+0.04(+0.56%)
Oct 17, 2013
6.169
6.318
6.143
6.266
21,318
+0.08(+1.28%)
Oct 16, 2013
6.230
6.230
6.143
6.187
26,694
+0.01(+0.14%)
Oct 15, 2013
6.257
6.274
6.152
6.178
12,758
-0.08(-1.26%)
Oct 14, 2013
6.239
6.257
6.143
6.257
13,723
-0.01(-0.14%)
Oct 11, 2013
6.160
6.318
6.160
6.266
9,117
+0.11(+1.71%)
Oct 10, 2013
6.187
6.318
6.143
6.160
19,176
+0.01(+0.14%)
Oct 09, 2013
6.152
6.178
6.134
6.152
29,769
+0.00(+0.00%)
Oct 08, 2013
6.152
6.204
6.125
6.152
72,269
+0.01(+0.14%)
Oct 07, 2013
6.283
6.318
6.143
6.143
31,147
-0.14(-2.23%)
Oct 04, 2013
6.257
6.353
6.230
6.283
12,294
+0.06(+0.99%)
Oct 03, 2013
6.309
6.582
6.169
6.222
18,454
-0.14(-2.21%)
Oct 02, 2013
6.143
6.467
6.125
6.362
26,357
+0.23(+3.72%)
Oct 01, 2013
6.152
6.178
6.134
6.134
22,277
-0.04(-0.57%)
Sep 27, 2013
6.187
6.195
6.143
6.169
8,338
-0.03(-0.42%)
Sep 26, 2013
6.222
6.222
6.187
6.195
10,539
+0.00(+0.00%)
Sep 25, 2013
6.187
6.222
6.195
6.195
19,277
-0.03(-0.42%)
Sep 24, 2013
6.187
6.301
6.187
6.222
24,565
+0.07(+1.14%)
Sep 23, 2013
6.187
6.187
6.143
6.152
5,483
-0.04(-0.57%)
Sep 20, 2013
6.222
6.274
6.143
6.187
10,852
-0.01(-0.14%)
Sep 19, 2013
6.178
6.266
6.143
6.195
25,328
-0.02(-0.28%)
Sep 18, 2013
6.178
6.239
6.125
6.213
128,082
-0.03(-0.42%)
Sep 17, 2013
6.406
6.406
6.222
6.239
91,334
-0.15(-2.34%)
Sep 16, 2013
6.336
6.450
6.292
6.388
26,838
+0.10(+1.53%)
Sep 13, 2013
6.309
6.318
6.213
6.292
20,494
+0.00(+0.00%)
Sep 12, 2013
6.327
6.388
6.245
6.292
22,098
-0.02(-0.28%)
Sep 11, 2013
6.362
6.362
6.257
6.309
5,466
-0.04(-0.69%)
Sep 10, 2013
6.309
6.397
6.274
6.353
20,861
+0.08(+1.26%)
Sep 09, 2013
6.257
6.274
6.143
6.274
128,080
-0.03(-0.42%)
Sep 06, 2013
6.283
6.301
6.230
6.301
9,279
+0.04(+0.70%)
Sep 05, 2013
6.239
6.257
6.187
6.257
19,820
+0.01(+0.14%)
Sep 04, 2013
6.230
6.266
6.042
6.248
201,170
+0.03(+0.42%)
Sep 03, 2013
6.266
6.292
6.143
6.222
45,345
-0.11(-1.66%)
Aug 30, 2013
6.257
6.327
6.200
6.327
22,703
+0.14(+2.27%)
Aug 29, 2013
6.143
6.318
6.143
6.187
99,359
+0.04(+0.71%)
Aug 28, 2013
6.169
6.178
6.073
6.143
17,616
-0.01(-0.14%)
Aug 27, 2013
6.230
6.248
6.020
6.152
14,089
-0.08(-1.27%)
Aug 26, 2013
6.178
6.301
6.148
6.230
15,282
-0.01(-0.14%)
Aug 23, 2013
6.204
6.266
6.055
6.239
8,504
+0.02(+0.28%)
Aug 22, 2013
6.195
6.318
6.116
6.222
11,775
+0.12(+2.01%)
Aug 21, 2013
6.112
6.178
6.081
6.099
9,846
+0.00(+0.00%)
Aug 20, 2013
5.994
6.169
5.932
6.099
16,942
+0.12(+2.06%)
Aug 19, 2013
6.143
6.169
5.976
5.976
23,016
-0.18(-2.99%)
Aug 16, 2013
6.116
6.248
6.064
6.160
19,369
+0.01(+0.14%)
Aug 15, 2013
6.327
6.327
6.125
6.152
116,233
-0.17(-2.64%)
Aug 14, 2013
6.432
6.432
6.248
6.318
51,472
-0.12(-1.91%)
Aug 13, 2013
6.239
6.485
6.239
6.441
79,563
+0.29(+4.71%)
Aug 12, 2013
6.081
6.187
6.064
6.152
56,702
+0.07(+1.15%)
Aug 09, 2013
6.037
6.099
5.967
6.081
12,514
-0.01(-0.14%)
Aug 08, 2013
6.152
6.187
6.077
6.090
27,553
+0.00(+0.00%)
Aug 07, 2013
6.353
6.353
6.011
6.090
24,207
-0.24(-3.74%)
Aug 06, 2013
6.248
6.415
6.248
6.327
13,261
+0.08(+1.26%)
Aug 05, 2013
6.283
6.402
6.222
6.248
24,813
-0.11(-1.66%)
Aug 02, 2013
6.406
6.424
6.293
6.353
24,732
-0.08(-1.23%)
Aug 01, 2013
6.222
6.450
6.222
6.432
34,653
+0.19(+3.09%)
Jul 31, 2013
6.257
6.274
6.108
6.239
61,558
+0.03(+0.42%)
Jul 30, 2013
6.160
6.213
6.160
6.213
40,523
+0.11(+1.72%)
Jul 29, 2013
6.125
6.169
6.055
6.108
53,412
-0.01(-0.14%)
Jul 26, 2013
6.055
6.213
6.055
6.116
90,212
+0.06(+1.01%)
Jul 25, 2013
5.932
6.274
5.809
6.055
140,018
+0.06(+1.02%)
Jul 24, 2013
6.073
6.116
5.923
5.994
24,943
-0.10(-1.59%)
Jul 23, 2013
6.073
6.116
6.012
6.090
19,456
+0.01(+0.14%)
Jul 22, 2013
6.108
6.143
5.915
6.081
26,157
-0.03(-0.43%)
Jul 19, 2013
6.046
6.143
6.021
6.108
24,817
+0.11(+1.90%)
Jul 18, 2013
5.800
6.143
5.792
5.994
82,077
+0.16(+2.72%)
Jul 17, 2013
5.836
5.836
5.739
5.835
19,962
-0.00(-0.01%)
Jul 16, 2013
5.765
5.836
5.669
5.836
29,291
+0.02(+0.30%)
Jul 15, 2013
5.897
5.949
5.765
5.818
30,268
+0.03(+0.45%)
Jul 12, 2013
5.519
5.792
5.516
5.792
44,716
+0.25(+4.60%)
Jul 11, 2013
5.599
5.599
5.423
5.537
31,955
+0.00(+0.00%)
Jul 10, 2013
5.502
5.572
5.493
5.537
7,890
+0.02(+0.32%)
Jul 09, 2013
5.485
5.572
5.449
5.520
35,338
+0.04(+0.64%)
Jul 08, 2013
5.485
5.520
5.379
5.485
41,116
+0.03(+0.56%)
Jul 05, 2013
5.397
5.492
5.335
5.454
29,298
+0.11(+2.05%)
Jul 03, 2013
5.344
5.388
5.327
5.344
4,913
-0.02(-0.33%)
Jul 02, 2013
5.388
5.397
5.327
5.362
17,528
-0.07(-1.29%)
Jul 01, 2013
5.406
5.520
5.346
5.432
29,924
+0.11(+1.98%)
Jun 28, 2013
5.370
5.616
5.327
5.327
92,072
-0.38(-6.62%)
Jun 27, 2013
5.511
5.853
5.511
5.704
120,108
+0.16(+2.85%)
Jun 26, 2013
5.485
5.643
5.485
5.546
27,510
+0.05(+0.96%)
Jun 25, 2013
5.458
5.599
5.423
5.493
34,157
+0.05(+0.97%)
Jun 24, 2013
5.467
5.520
5.441
5.441
66,908
-0.07(-1.27%)
Jun 21, 2013
5.528
5.537
5.493
5.511
40,431
+0.01(+0.16%)
Jun 20, 2013
5.528
5.530
5.441
5.502
25,309
-0.02(-0.32%)
Jun 19, 2013
5.406
5.660
5.406
5.520
52,763
+0.13(+2.44%)
Jun 18, 2013
5.353
5.485
5.353
5.388
26,350
+0.04(+0.82%)
Jun 17, 2013
5.423
5.555
5.300
5.344
32,679
-0.05(-0.98%)
Jun 14, 2013
5.467
5.528
5.397
5.397
50,281
-0.08(-1.44%)
Jun 13, 2013
5.537
5.546
5.388
5.476
52,951
-0.10(-1.73%)
Jun 12, 2013
5.599
5.660
5.546
5.572
15,150
+0.04(+0.63%)
Jun 11, 2013
5.651
5.713
5.485
5.537
65,444
-0.18(-3.22%)
Jun 10, 2013
5.511
5.862
5.511
5.722
49,037
+0.24(+4.32%)
Jun 07, 2013
5.485
5.511
5.344
5.485
83,782
+0.07(+1.30%)
Jun 06, 2013
5.432
5.502
5.292
5.414
48,549
-0.01(-0.16%)
Jun 05, 2013
5.651
5.713
5.353
5.423
83,072
-0.29(-5.07%)
Jun 04, 2013
5.818
5.958
5.686
5.713
71,499
-0.04(-0.76%)
Jun 03, 2013
5.704
5.836
5.704
5.757
38,004
+0.04(+0.61%)
May 31, 2013
5.897
5.897
5.722
5.722
21,378
-0.17(-2.83%)
May 30, 2013
5.809
5.967
5.774
5.888
50,530
+0.12(+2.13%)
May 29, 2013
5.941
5.941
5.695
5.765
29,306
-0.17(-2.81%)
May 28, 2013
5.844
6.002
5.774
5.932
148,356
+0.14(+2.42%)
May 24, 2013
5.765
5.844
5.757
5.792
29,222
+0.03(+0.46%)
May 23, 2013
5.765
5.950
5.757
5.765
26,320
-0.05(-0.90%)
May 22, 2013
5.792
5.836
5.730
5.818
48,854
+0.01(+0.15%)
May 21, 2013
5.853
5.853
5.704
5.809
23,215
-0.01(-0.15%)
May 20, 2013
5.906
5.958
5.765
5.818
41,927
-0.06(-1.04%)
May 17, 2013
5.844
5.906
5.765
5.879
22,682
+0.03(+0.45%)
May 16, 2013
5.958
5.967
5.853
5.853
86,637
-0.16(-2.63%)
May 15, 2013
5.985
6.099
5.950
6.011
37,596
+0.03(+0.44%)
May 13, 2013
6.064
6.230
5.985
5.985
111,550
-0.15(-2.43%)
May 10, 2013
6.037
6.143
5.994
6.134
166,364
+0.10(+1.60%)
May 09, 2013
5.695
6.037
5.582
6.037
55,207
+0.34(+6.01%)
May 08, 2013
5.581
5.722
5.485
5.695
59,029
+0.07(+1.25%)
May 07, 2013
5.704
5.713
5.467
5.625
76,906
-0.04(-0.62%)
May 06, 2013
5.625
5.660
5.467
5.660
48,577
+0.00(+0.00%)
May 03, 2013
5.923
5.906
5.537
5.660
126,585
-0.25(-4.16%)
May 02, 2013
5.265
5.923
5.055
5.906
304,943
+1.47(+33.27%)
May 01, 2013
4.528
4.572
4.396
4.432
21,878
-0.02(-0.39%)
Apr 30, 2013
4.580
4.546
4.449
4.449
16,162
-0.07(-1.55%)
Apr 29, 2013
4.554
4.590
4.414
4.519
9,270
-0.05(-1.15%)
Apr 26, 2013
4.511
4.607
4.554
4.572
9,400
+0.02(+0.39%)
Apr 25, 2013
4.537
4.563
4.519
4.554
2,300
+0.01(+0.19%)
Apr 24, 2013
4.607
4.607
4.484
4.546
16,137
-0.04(-0.77%)
Apr 23, 2013
4.607
4.607
4.497
4.581
5,794
-0.01(-0.19%)
Apr 22, 2013
4.554
4.572
4.458
4.590
25,161
+0.07(+1.55%)
Apr 19, 2013
4.388
4.519
4.388
4.519
32,306
+0.13(+3.00%)
Apr 18, 2013
4.414
4.440
4.370
4.388
21,347
-0.04(-0.79%)
Apr 17, 2013
4.388
4.432
4.361
4.423
13,220
+0.04(+0.80%)
Apr 16, 2013
4.388
4.430
4.370
4.388
19,026
+0.00(+0.00%)
Apr 15, 2013
4.423
4.467
4.326
4.388
12,800
-0.03(-0.60%)
Apr 12, 2013
4.423
4.423
4.388
4.414
3,989
+0.02(+0.40%)
Apr 11, 2013
4.405
4.502
4.388
4.396
11,107
-0.04(-0.99%)
Apr 10, 2013
4.467
4.475
4.414
4.440
5,509
+0.02(+0.40%)
Apr 09, 2013
4.405
4.518
4.388
4.423
39,092
-0.01(-0.20%)
Apr 08, 2013
4.388
4.432
4.388
4.432
4,250
+0.00(+0.00%)
Apr 05, 2013
4.388
4.511
4.388
4.432
34,699
-0.01(-0.20%)
Apr 04, 2013
4.598
4.607
4.300
4.440
40,973
-0.22(-4.71%)
Apr 03, 2013
4.607
4.668
4.581
4.660
22,939
+0.01(+0.19%)
Apr 02, 2013
4.677
4.694
4.560
4.651
17,063
-0.06(-1.30%)
Apr 01, 2013
4.739
4.739
4.660
4.712
15,697
-0.02(-0.37%)
Mar 28, 2013
4.572
4.730
4.524
4.730
9,829
+0.14(+3.06%)
Mar 27, 2013
4.704
4.783
4.541
4.590
27,046
-0.21(-4.39%)
Mar 26, 2013
4.695
4.818
4.616
4.800
23,686
+0.06(+1.30%)
Mar 25, 2013
4.712
4.783
4.704
4.739
8,144
-0.03(-0.55%)
Mar 22, 2013
4.616
4.765
4.572
4.765
16,468
+0.11(+2.45%)
Mar 21, 2013
4.546
4.686
4.537
4.651
11,254
+0.06(+1.34%)
Mar 20, 2013
4.581
4.607
4.554
4.590
11,126
+0.07(+1.55%)
Mar 19, 2013
4.458
4.519
4.396
4.519
15,909
+0.06(+1.38%)
Mar 18, 2013
4.388
4.572
4.388
4.458
12,644
+0.06(+1.40%)
Mar 15, 2013
4.607
4.756
4.344
4.396
309,041
-0.24(-5.11%)
Mar 14, 2013
4.467
4.642
4.467
4.633
48,563
+0.15(+3.33%)
Mar 13, 2013
4.458
4.511
4.432
4.484
14,393
-0.02(-0.39%)
Mar 12, 2013
4.423
4.502
4.396
4.502
16,696
+0.05(+1.18%)
Mar 11, 2013
4.370
4.449
4.370
4.449
35,758
+0.01(+0.20%)
Mar 08, 2013
4.440
4.475
4.317
4.440
43,798
+0.03(+0.60%)
Mar 07, 2013
4.388
4.484
4.339
4.414
19,470
+0.03(+0.60%)
Mar 06, 2013
4.414
4.414
4.300
4.388
40,185
+0.00(+0.00%)
Mar 05, 2013
4.458
4.458
4.388
4.388
13,757
-0.08(-1.77%)
Mar 04, 2013
4.405
4.467
4.335
4.467
21,248
+0.07(+1.60%)
Mar 01, 2013
4.309
4.467
4.309
4.396
15,821
+0.03(+0.60%)
Feb 28, 2013
4.282
4.405
4.256
4.370
22,976
+0.08(+1.84%)
Feb 27, 2013
4.265
4.361
4.212
4.291
39,905
+0.00(+0.00%)
Feb 26, 2013
4.335
4.335
4.247
4.291
18,672
-0.03(-0.61%)
Feb 25, 2013
4.423
4.423
4.265
4.317
26,231
-0.09(-1.99%)
Feb 22, 2013
4.326
4.440
4.230
4.405
87,877
+0.11(+2.66%)
Feb 21, 2013
4.203
4.353
4.188
4.291
29,625
+0.03(+0.62%)
Feb 20, 2013
4.274
4.335
4.151
4.265
60,386
-0.05(-1.22%)
Feb 19, 2013
4.361
4.432
4.274
4.317
130,742
-0.07(-1.60%)
Feb 15, 2013
4.309
4.432
4.282
4.388
59,465
+0.08(+1.83%)
Feb 14, 2013
4.484
4.484
4.098
4.309
120,934
-0.21(-4.66%)
Feb 13, 2013
4.467
4.554
4.458
4.519
21,428
+0.04(+0.78%)
Feb 12, 2013
4.467
4.563
4.467
4.484
10,181
+0.01(+0.20%)
Feb 11, 2013
4.484
4.511
4.414
4.475
27,604
-0.01(-0.20%)
Feb 08, 2013
4.449
4.554
4.427
4.484
37,987
+0.05(+1.19%)
Feb 07, 2013
4.519
4.519
4.388
4.432
57,197
-0.11(-2.32%)
Feb 06, 2013
4.537
4.616
4.486
4.537
38,640
+0.24(+5.51%)
Feb 04, 2013
4.388
4.519
4.212
4.300
124,537
-0.13(-2.97%)
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.