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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
29.13
+0.24 (+0.83%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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, 2011
3.684
3.712
3.670
3.682
518,532
+0.02(+0.60%)
Jan 28, 2011
3.704
3.704
3.645
3.660
587,990
-0.04(-0.96%)
Jan 27, 2011
3.695
3.707
3.672
3.695
678,774
+0.01(+0.32%)
Jan 26, 2011
3.653
3.706
3.653
3.684
1,068,113
+0.04(+1.12%)
Jan 25, 2011
3.677
3.689
3.629
3.643
1,038,716
-0.05(-1.33%)
Jan 24, 2011
3.670
3.709
3.648
3.692
1,324,311
+0.02(+0.41%)
Jan 21, 2011
3.607
3.677
3.606
3.677
698,890
+0.08(+2.21%)
Jan 20, 2011
3.626
3.651
3.580
3.597
700,518
-0.04(-1.03%)
Jan 19, 2011
3.667
3.673
3.621
3.634
925,893
-0.01(-0.23%)
Jan 18, 2011
3.751
3.753
3.626
3.643
2,724,493
-0.03(-0.92%)
Jan 14, 2011
3.645
3.692
3.628
3.677
1,594,178
-0.02(-0.41%)
Jan 13, 2011
3.678
3.699
3.648
3.692
1,386,242
+0.01(+0.18%)
Jan 12, 2011
3.709
3.709
3.675
3.685
715,532
+0.01(+0.14%)
Jan 11, 2011
3.711
3.711
3.680
3.680
1,224,620
-0.02(-0.64%)
Jan 10, 2011
3.702
3.729
3.682
3.704
778,194
-0.01(-0.18%)
Jan 07, 2011
3.656
3.729
3.655
3.711
979,500
+0.08(+2.10%)
Jan 06, 2011
3.641
3.663
3.626
3.634
551,757
-0.01(-0.19%)
Jan 05, 2011
3.572
3.673
3.568
3.641
891,105
+0.06(+1.70%)
Jan 04, 2011
3.577
3.611
3.526
3.580
1,427,654
+0.01(+0.19%)
Jan 03, 2011
3.607
3.611
3.568
3.573
521,694
+0.01(+0.14%)
Dec 31, 2010
3.577
3.606
3.536
3.568
376,106
+0.03(+0.96%)
Dec 30, 2010
3.594
3.631
3.509
3.534
1,571,042
-0.04(-1.09%)
Dec 29, 2010
3.599
3.663
3.553
3.573
1,448,544
+0.03(+0.81%)
Dec 28, 2010
3.512
3.553
3.487
3.545
409,561
+0.05(+1.55%)
Dec 27, 2010
3.519
3.538
3.485
3.490
484,930
-0.03(-0.87%)
Dec 23, 2010
3.558
3.561
3.492
3.521
1,494,469
-0.02(-0.43%)
Dec 22, 2010
3.638
3.641
3.536
3.536
3,014,772
-0.07(-2.07%)
Dec 21, 2010
3.556
3.631
3.545
3.611
3,099,686
+0.07(+1.91%)
Dec 20, 2010
3.570
3.602
3.539
3.543
1,034,410
-0.05(-1.37%)
Dec 17, 2010
3.509
3.592
3.499
3.592
2,326,164
+0.09(+2.47%)
Dec 16, 2010
3.495
3.543
3.467
3.506
1,058,632
+0.03(+0.83%)
Dec 15, 2010
3.494
3.538
3.475
3.477
1,157,822
-0.02(-0.68%)
Dec 14, 2010
3.502
3.526
3.484
3.500
1,991,039
-0.00(-0.10%)
Dec 13, 2010
3.495
3.519
3.448
3.504
8,414,223
+0.04(+1.08%)
Dec 10, 2010
3.478
3.526
3.448
3.467
2,013,751
-0.03(-0.73%)
Dec 09, 2010
3.538
3.543
3.467
3.492
959,224
-0.02(-0.48%)
Dec 08, 2010
3.639
3.656
3.416
3.509
2,845,499
-0.09(-2.63%)
Dec 07, 2010
3.651
3.651
3.604
3.604
620,188
-0.03(-0.89%)
Dec 06, 2010
3.670
3.695
3.628
3.636
543,179
-0.03(-0.92%)
Dec 03, 2010
3.656
3.678
3.628
3.670
503,312
-0.02(-0.60%)
Dec 02, 2010
3.682
3.780
3.682
3.692
713,225
+0.04(+0.97%)
Dec 01, 2010
3.614
3.697
3.575
3.656
672,231
+0.09(+2.57%)
Nov 30, 2010
3.589
3.589
3.512
3.565
850,076
-0.03(-0.80%)
Nov 29, 2010
3.694
3.694
3.572
3.594
725,549
-0.11(-2.89%)
Nov 26, 2010
3.660
3.712
3.617
3.700
554,453
+0.04(+1.09%)
Nov 24, 2010
3.697
3.661
3.661
3.661
334,194
+0.01(+0.37%)
Nov 23, 2010
3.669
3.699
3.614
3.647
459,614
-0.06(-1.63%)
Nov 22, 2010
3.669
3.708
3.637
3.708
348,664
+0.06(+1.65%)
Nov 19, 2010
3.615
3.661
3.609
3.647
305,093
+0.01(+0.18%)
Nov 18, 2010
3.641
3.692
3.615
3.641
472,053
+0.08(+2.21%)
Nov 17, 2010
3.609
3.641
3.560
3.562
492,205
-0.02(-0.56%)
Nov 16, 2010
3.723
3.723
3.532
3.582
568,330
-0.13(-3.52%)
Nov 15, 2010
3.731
3.738
3.678
3.713
490,884
+0.03(+0.77%)
Nov 12, 2010
3.751
3.783
3.632
3.684
1,059,245
-0.11(-2.87%)
Nov 11, 2010
3.783
3.821
3.758
3.793
438,871
-0.01(-0.35%)
Nov 10, 2010
3.801
3.845
3.758
3.806
389,834
-0.01(-0.31%)
Nov 09, 2010
3.888
3.907
3.791
3.818
655,891
-0.07(-1.81%)
Nov 08, 2010
3.751
3.888
3.734
3.888
862,789
+0.11(+2.97%)
Nov 05, 2010
3.687
3.828
3.687
3.776
856,170
+0.08(+2.08%)
Nov 04, 2010
3.677
3.714
3.651
3.699
810,382
+0.09(+2.46%)
Nov 03, 2010
3.610
3.654
3.584
3.610
791,915
-0.00(-0.05%)
Nov 02, 2010
3.607
3.666
3.607
3.612
717,247
+0.02(+0.56%)
Nov 01, 2010
3.602
3.602
3.517
3.592
581,235
+0.05(+1.47%)
Oct 29, 2010
3.543
3.565
3.502
3.540
527,991
+0.03(+0.76%)
Oct 28, 2010
3.515
3.574
3.498
3.513
909,784
+0.00(+0.10%)
Oct 27, 2010
3.507
3.524
3.480
3.510
986,519
+0.01(+0.29%)
Oct 25, 2010
3.518
3.525
3.468
3.500
526,097
+0.03(+0.82%)
Oct 22, 2010
3.564
3.564
3.451
3.471
1,019,061
-0.07(-1.89%)
Oct 21, 2010
3.492
3.597
3.470
3.538
1,308,257
+0.04(+1.25%)
Oct 20, 2010
3.398
3.510
3.393
3.495
528,045
+0.13(+3.73%)
Oct 19, 2010
3.389
3.401
3.348
3.369
1,219,430
-0.09(-2.52%)
Oct 18, 2010
3.473
3.485
3.425
3.456
800,160
-0.03(-0.72%)
Oct 15, 2010
3.502
3.517
3.473
3.482
594,217
-0.03(-0.86%)
Oct 14, 2010
3.468
3.513
3.433
3.512
798,093
+0.08(+2.24%)
Oct 13, 2010
3.405
3.435
3.358
3.435
839,190
+0.05(+1.38%)
Oct 12, 2010
3.426
3.431
3.349
3.388
428,822
-0.01(-0.30%)
Oct 11, 2010
3.440
3.455
3.341
3.398
623,211
-0.04(-1.07%)
Oct 08, 2010
3.435
3.440
3.344
3.435
648,697
+0.08(+2.50%)
Oct 07, 2010
3.354
3.386
3.334
3.351
452,122
-0.02(-0.55%)
Oct 06, 2010
3.314
3.376
3.314
3.369
537,699
+0.04(+1.11%)
Oct 05, 2010
3.324
3.348
3.302
3.333
543,692
+0.03(+0.91%)
Oct 04, 2010
3.281
3.314
3.239
3.302
552,205
+0.02(+0.51%)
Oct 01, 2010
3.286
3.297
3.232
3.286
568,533
+0.04(+1.19%)
Sep 30, 2010
3.269
3.269
3.180
3.247
1,163,402
+0.03(+0.88%)
Sep 29, 2010
3.180
3.230
3.180
3.219
371,020
+0.04(+1.21%)
Sep 28, 2010
3.138
3.180
3.108
3.180
549,254
+0.06(+1.93%)
Sep 27, 2010
3.157
3.185
3.118
3.120
524,896
-0.03(-0.96%)
Sep 24, 2010
3.155
3.204
3.145
3.150
913,799
+0.05(+1.73%)
Sep 23, 2010
3.108
3.130
3.085
3.097
794,221
-0.02(-0.75%)
Sep 22, 2010
3.153
3.180
3.117
3.120
1,363,998
-0.03(-1.06%)
Sep 21, 2010
3.174
3.197
3.135
3.153
1,131,475
-0.01(-0.42%)
Sep 20, 2010
3.125
3.177
3.117
3.167
1,621,093
+0.04(+1.18%)
Sep 17, 2010
3.130
3.130
3.071
3.130
709,732
+0.05(+1.74%)
Sep 15, 2010
3.080
3.097
3.046
3.076
694,031
-0.02(-0.76%)
Sep 14, 2010
3.212
3.212
3.090
3.100
2,334,553
-0.08(-2.42%)
Sep 13, 2010
3.078
3.177
3.068
3.177
927,038
+0.11(+3.72%)
Sep 10, 2010
3.087
3.097
3.055
3.063
699,898
-0.02(-0.65%)
Sep 09, 2010
2.989
3.085
2.981
3.083
711,620
+0.12(+4.07%)
Sep 08, 2010
2.993
3.018
2.951
2.963
1,446,677
-0.01(-0.45%)
Sep 07, 2010
2.961
2.976
2.921
2.976
2,516,730
+0.02(+0.68%)
Sep 03, 2010
2.961
2.968
2.936
2.956
2,864,511
+0.04(+1.26%)
Sep 02, 2010
2.921
2.928
2.904
2.919
2,507,404
+0.00(+0.06%)
Sep 01, 2010
2.884
2.934
2.882
2.917
4,888,935
+0.05(+1.69%)
Aug 31, 2010
2.869
2.884
2.839
2.869
2,389
+0.01(+0.29%)
Aug 30, 2010
2.946
2.946
2.852
2.861
2,198,547
-0.05(-1.67%)
Aug 27, 2010
2.909
2.946
2.872
2.909
2,743,750
+0.04(+1.43%)
Aug 26, 2010
2.893
2.898
2.858
2.868
861,436
+0.01(+0.40%)
Aug 25, 2010
2.885
2.924
2.852
2.857
2,321,189
-0.03(-0.91%)
Aug 24, 2010
2.883
2.916
2.796
2.883
3,835,846
+0.04(+1.33%)
Aug 23, 2010
2.850
2.858
2.832
2.845
4,130,964
+0.02(+0.70%)
Aug 20, 2010
2.805
2.830
2.781
2.825
488,649
+0.01(+0.35%)
Aug 19, 2010
2.807
2.838
2.802
2.815
514,066
-0.00(-0.06%)
Aug 18, 2010
2.804
2.825
2.800
2.817
253,967
+0.02(+0.59%)
Aug 17, 2010
2.776
2.825
2.776
2.801
354,606
+0.03(+1.07%)
Aug 16, 2010
2.738
2.801
2.738
2.771
340,104
+0.02(+0.78%)
Aug 13, 2010
2.749
2.768
2.741
2.749
243,878
+0.01(+0.48%)
Aug 12, 2010
2.735
2.745
2.721
2.736
227,391
-0.00(-0.18%)
Aug 11, 2010
2.761
2.792
2.735
2.741
609,132
-0.07(-2.35%)
Aug 10, 2010
2.814
2.825
2.777
2.807
543,865
-0.02(-0.76%)
Aug 09, 2010
2.819
2.849
2.812
2.829
471,653
+0.01(+0.53%)
Aug 06, 2010
2.814
2.852
2.801
2.814
428,208
-0.05(-1.67%)
Aug 05, 2010
2.893
2.922
2.850
2.861
265,288
-0.05(-1.75%)
Aug 04, 2010
2.888
2.924
2.883
2.913
527,329
+0.02(+0.80%)
Aug 03, 2010
2.889
2.908
2.866
2.889
444,118
-0.00(-0.11%)
Aug 02, 2010
2.889
2.894
2.865
2.893
470,305
+0.03(+0.98%)
Jul 30, 2010
2.865
2.881
2.833
2.865
307,871
+0.01(+0.35%)
Jul 29, 2010
2.878
2.889
2.843
2.855
433,963
-0.02(-0.74%)
Jul 28, 2010
2.911
2.911
2.876
2.876
135,506
-0.05(-1.69%)
Jul 27, 2010
2.942
2.960
2.899
2.926
406,804
-0.02(-0.78%)
Jul 26, 2010
2.896
2.949
2.896
2.949
263,522
+0.04(+1.42%)
Jul 23, 2010
2.904
2.922
2.875
2.908
225,765
+0.00(+0.00%)
Jul 22, 2010
2.881
2.926
2.866
2.908
427,929
+0.06(+2.20%)
Jul 21, 2010
2.899
2.911
2.832
2.845
282,024
-0.05(-1.76%)
Jul 20, 2010
2.801
2.899
2.791
2.896
474,208
+0.06(+2.03%)
Jul 19, 2010
2.827
2.852
2.804
2.838
384,581
+0.03(+1.06%)
Jul 16, 2010
2.809
2.845
2.809
2.809
369,581
-0.03(-1.22%)
Jul 15, 2010
2.838
2.847
2.782
2.843
302,924
+0.01(+0.52%)
Jul 14, 2010
2.824
2.838
2.812
2.829
280,227
+0.01(+0.35%)
Jul 13, 2010
2.792
2.819
2.787
2.819
259,867
+0.03(+1.24%)
Jul 12, 2010
2.774
2.801
2.758
2.784
699,451
+0.02(+0.60%)
Jul 09, 2010
2.768
2.777
2.743
2.768
359,990
+0.02(+0.84%)
Jul 08, 2010
2.733
2.777
2.733
2.745
234,221
+0.00(+0.06%)
Jul 07, 2010
2.690
2.749
2.670
2.743
348,208
+0.07(+2.65%)
Jul 06, 2010
2.677
2.700
2.649
2.672
266,496
+0.02(+0.68%)
Jul 02, 2010
2.654
2.670
2.636
2.654
234,991
+0.01(+0.44%)
Jul 01, 2010
2.631
2.670
2.603
2.642
451,870
+0.03(+1.07%)
Jun 30, 2010
2.609
2.639
2.604
2.614
405,821
+0.00(+0.19%)
Jun 29, 2010
2.619
2.641
2.608
2.609
543,045
-0.05(-2.04%)
Jun 25, 2010
2.664
2.679
2.636
2.664
214,844
+0.01(+0.44%)
Jun 24, 2010
2.670
2.684
2.628
2.652
412,601
-0.04(-1.35%)
Jun 23, 2010
2.726
2.740
2.669
2.689
531,238
-0.05(-1.86%)
Jun 22, 2010
2.792
2.812
2.730
2.740
433,107
-0.07(-2.63%)
Jun 21, 2010
2.858
2.868
2.801
2.814
474,378
-0.01(-0.41%)
Jun 18, 2010
2.825
2.842
2.814
2.825
195,602
-0.02(-0.69%)
Jun 17, 2010
2.825
2.850
2.801
2.845
267,382
+0.01(+0.47%)
Jun 16, 2010
2.809
2.847
2.809
2.832
292,362
+0.01(+0.53%)
Jun 15, 2010
2.779
2.819
2.764
2.817
375,482
+0.05(+1.73%)
Jun 14, 2010
2.756
2.774
2.749
2.769
826,490
+0.04(+1.39%)
Jun 11, 2010
2.636
2.736
2.636
2.731
752,390
+0.05(+2.03%)
Jun 10, 2010
2.588
2.689
2.588
2.677
763,286
+0.09(+3.64%)
Jun 09, 2010
2.525
2.586
2.525
2.583
592,111
+0.06(+2.22%)
Jun 08, 2010
2.504
2.529
2.471
2.527
397,201
+0.04(+1.79%)
Jun 07, 2010
2.542
2.547
2.481
2.483
660,656
-0.04(-1.44%)
Jun 04, 2010
2.519
2.567
2.516
2.519
568,510
-0.06(-2.30%)
Jun 03, 2010
2.591
2.603
2.560
2.578
412,704
-0.01(-0.51%)
Jun 02, 2010
2.580
2.596
2.559
2.591
328,212
+0.04(+1.55%)
Jun 01, 2010
2.581
2.611
2.548
2.552
434,309
-0.03(-1.02%)
May 28, 2010
2.578
2.593
2.553
2.578
222,906
+0.02(+0.71%)
May 27, 2010
2.535
2.573
2.535
2.560
751,899
+0.07(+2.71%)
May 26, 2010
2.517
2.542
2.488
2.492
727,575
+0.02(+0.97%)
May 25, 2010
2.473
2.473
2.418
2.469
908,846
-0.04(-1.68%)
May 24, 2010
2.530
2.546
2.503
2.511
627,599
-0.01(-0.26%)
May 21, 2010
2.470
2.522
2.428
2.517
963,430
+0.04(+1.50%)
May 20, 2010
2.456
2.507
2.451
2.480
2,708,576
-0.13(-5.08%)
May 19, 2010
2.627
2.640
2.561
2.613
1,052,681
-0.06(-2.12%)
May 18, 2010
2.723
2.750
2.668
2.669
735,030
-0.05(-1.73%)
May 17, 2010
2.739
2.758
2.679
2.716
601,531
-0.04(-1.52%)
May 14, 2010
2.758
2.805
2.734
2.758
669,338
-0.05(-1.96%)
May 13, 2010
2.828
2.828
2.792
2.813
357,380
-0.00(-0.06%)
May 12, 2010
2.836
2.836
2.774
2.815
832,472
-0.01(-0.29%)
May 11, 2010
2.813
2.828
2.812
2.823
456,509
+0.04(+1.45%)
May 10, 2010
2.748
2.782
2.744
2.782
464,174
+0.11(+4.05%)
May 07, 2010
2.692
2.700
2.606
2.674
1,054,771
+0.03(+1.10%)
May 06, 2010
2.776
2.782
2.580
2.645
1,642,641
-0.12(-4.39%)
May 05, 2010
2.782
2.795
2.760
2.766
659,836
-0.05(-1.61%)
May 04, 2010
2.850
2.883
2.799
2.812
771,465
-0.05(-1.81%)
May 03, 2010
2.854
2.883
2.839
2.863
410,901
+0.01(+0.28%)
Apr 30, 2010
2.912
2.912
2.849
2.855
398,086
-0.06(-1.94%)
Apr 29, 2010
2.850
2.926
2.850
2.912
691,950
+0.07(+2.45%)
Apr 28, 2010
2.875
2.886
2.837
2.842
417,861
-0.02(-0.85%)
Apr 27, 2010
2.904
2.904
2.841
2.867
768,665
-0.04(-1.50%)
Apr 26, 2010
2.902
2.922
2.902
2.910
624,286
+0.00(+0.11%)
Apr 23, 2010
2.901
2.912
2.889
2.907
529,348
-0.01(-0.28%)
Apr 22, 2010
2.912
2.918
2.878
2.915
288,522
+0.00(+0.06%)
Apr 21, 2010
2.930
2.952
2.904
2.913
385,290
-0.01(-0.33%)
Apr 20, 2010
2.901
2.933
2.896
2.923
462,493
+0.06(+2.21%)
Apr 19, 2010
2.846
2.875
2.823
2.860
495,107
+0.01(+0.34%)
Apr 16, 2010
2.926
2.934
2.831
2.850
1,133,463
-0.09(-3.08%)
Apr 15, 2010
2.983
2.989
2.936
2.941
709,809
-0.03(-0.93%)
Apr 14, 2010
2.994
3.019
2.954
2.968
1,510,297
+0.05(+1.61%)
Apr 13, 2010
2.879
2.922
2.846
2.922
579,339
+0.04(+1.46%)
Apr 12, 2010
2.878
2.902
2.857
2.879
388,325
+0.00(+0.17%)
Apr 09, 2010
2.847
2.884
2.823
2.875
404,942
+0.03(+1.02%)
Apr 08, 2010
2.884
2.910
2.834
2.846
420,074
-0.04(-1.35%)
Apr 07, 2010
2.956
2.967
2.875
2.884
396,102
-0.06(-1.98%)
Apr 06, 2010
2.928
2.949
2.928
2.943
638,615
+0.01(+0.44%)
Apr 05, 2010
2.901
2.930
2.899
2.930
543,294
+0.02(+0.61%)
Apr 01, 2010
2.862
2.912
2.912
2.912
672,564
+0.07(+2.33%)
Mar 31, 2010
2.800
2.868
2.799
2.846
528,352
+0.05(+1.85%)
Mar 30, 2010
2.803
2.807
2.771
2.794
440,876
+0.01(+0.47%)
Mar 29, 2010
2.823
2.846
2.750
2.781
1,236,116
-0.04(-1.49%)
Mar 26, 2010
2.899
2.902
2.791
2.823
981,184
-0.06(-2.13%)
Mar 25, 2010
2.930
2.938
2.879
2.884
745,885
-0.03(-1.16%)
Mar 24, 2010
2.967
2.967
2.912
2.918
442,131
-0.04(-1.42%)
Mar 23, 2010
2.977
2.993
2.941
2.960
491,973
-0.01(-0.49%)
Mar 22, 2010
2.902
2.977
2.889
2.975
923,732
+0.05(+1.83%)
Mar 19, 2010
2.915
2.922
2.867
2.922
756,153
+0.00(+0.11%)
Mar 18, 2010
2.913
2.941
2.904
2.918
601,253
-0.00(-0.06%)
Mar 17, 2010
2.883
2.931
2.868
2.920
477,861
+0.05(+1.63%)
Mar 16, 2010
2.846
2.878
2.823
2.873
566,011
+0.05(+1.66%)
Mar 15, 2010
2.820
2.846
2.816
2.826
319,437
+0.01(+0.46%)
Mar 12, 2010
2.792
2.842
2.792
2.813
546,193
+0.02(+0.81%)
Mar 11, 2010
2.789
2.808
2.768
2.791
478,052
+0.00(+0.12%)
Mar 10, 2010
2.807
2.807
2.761
2.787
743,246
-0.00(-0.12%)
Mar 09, 2010
2.776
2.792
2.771
2.791
431,671
+0.00(+0.17%)
Mar 08, 2010
2.755
2.792
2.750
2.786
989,393
+0.04(+1.29%)
Mar 05, 2010
2.776
2.799
2.747
2.750
700,048
-0.01(-0.23%)
Mar 04, 2010
2.748
2.757
2.724
2.757
435,522
+0.02(+0.83%)
Mar 03, 2010
2.740
2.742
2.726
2.734
340,232
+0.00(+0.18%)
Mar 02, 2010
2.710
2.736
2.710
2.729
479,709
+0.03(+1.02%)
Mar 01, 2010
2.687
2.703
2.663
2.702
433,730
+0.04(+1.52%)
Feb 26, 2010
2.703
2.703
2.648
2.661
715,731
-0.03(-1.02%)
Feb 25, 2010
2.671
2.697
2.659
2.689
517,442
-0.00(-0.06%)
Feb 24, 2010
2.714
2.737
2.687
2.690
564,824
-0.00(-0.15%)
Feb 23, 2010
2.707
2.724
2.686
2.694
793,484
-0.03(-0.99%)
Feb 22, 2010
2.715
2.721
2.696
2.721
554,187
+0.02(+0.59%)
Feb 19, 2010
2.689
2.707
2.667
2.705
649,323
+0.01(+0.24%)
Feb 18, 2010
2.705
2.710
2.685
2.699
670,945
+0.01(+0.24%)
Feb 17, 2010
2.713
2.713
2.679
2.693
1,061,837
-0.00(-0.12%)
Feb 16, 2010
2.653
2.701
2.653
2.696
406,117
+0.05(+1.74%)
Feb 12, 2010
2.650
2.650
2.650
2.650
836,992
-0.01(-0.42%)
Feb 11, 2010
2.656
2.666
2.637
2.661
622,397
+0.01(+0.54%)
Feb 10, 2010
2.645
2.662
2.618
2.647
1,190,201
+0.00(+0.12%)
Feb 09, 2010
2.653
2.659
2.602
2.643
521,631
+0.01(+0.54%)
Feb 08, 2010
2.575
2.653
2.575
2.629
761,757
+0.07(+2.67%)
Feb 05, 2010
2.546
2.569
2.522
2.561
683,977
+0.01(+0.37%)
Feb 04, 2010
2.573
2.576
2.538
2.551
429,166
-0.04(-1.41%)
Feb 03, 2010
2.600
2.600
2.562
2.588
1,092,288
-0.00(-0.18%)
Feb 02, 2010
2.596
2.599
2.569
2.592
494,171
+0.03(+0.99%)
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.