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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 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, 2011
6.224
6.224
6.000
6.188
345,742
-0.04(-0.58%)
Jan 28, 2011
6.502
6.564
6.134
6.224
448,465
-0.29(-4.40%)
Jan 27, 2011
6.654
6.743
6.430
6.510
539,578
-0.12(-1.76%)
Jan 26, 2011
6.269
6.663
6.125
6.627
1,420,412
+0.46(+7.40%)
Jan 25, 2011
6.072
6.206
5.964
6.170
245,981
+0.11(+1.77%)
Jan 24, 2011
5.884
6.090
5.795
6.063
354,903
+0.24(+4.15%)
Jan 21, 2011
5.982
6.054
5.803
5.821
213,403
-0.12(-1.96%)
Jan 20, 2011
6.233
6.233
5.848
5.937
359,155
-0.32(-5.15%)
Jan 19, 2011
6.403
6.466
6.027
6.260
509,786
-0.14(-2.24%)
Jan 18, 2011
6.537
6.564
6.313
6.403
430,319
-0.20(-2.98%)
Jan 14, 2011
6.663
6.743
6.555
6.600
215,110
-0.04(-0.54%)
Jan 13, 2011
6.752
6.761
6.556
6.636
265,858
-0.13(-1.98%)
Jan 12, 2011
6.788
6.869
6.672
6.770
364,865
+0.07(+1.07%)
Jan 11, 2011
6.573
6.949
6.510
6.699
826,884
+0.23(+3.60%)
Jan 10, 2011
6.376
6.546
6.242
6.466
420,376
+0.04(+0.70%)
Jan 07, 2011
6.466
6.591
6.322
6.421
471,890
+0.01(+0.14%)
Jan 06, 2011
6.009
6.430
5.955
6.412
480,986
+0.44(+7.35%)
Jan 05, 2011
5.839
6.152
5.821
5.973
550,698
+0.13(+2.30%)
Jan 04, 2011
5.579
5.866
5.499
5.839
489,472
+0.30(+5.33%)
Jan 03, 2011
5.373
5.705
5.373
5.543
378,015
+0.27(+5.09%)
Dec 31, 2010
5.248
5.302
5.122
5.275
138,914
+0.04(+0.68%)
Dec 30, 2010
5.239
5.310
5.203
5.239
90,306
-0.04(-0.85%)
Dec 29, 2010
5.248
5.328
4.890
5.284
669,812
+0.05(+1.03%)
Dec 28, 2010
5.669
5.678
4.970
5.230
852,266
-0.44(-7.74%)
Dec 27, 2010
5.552
5.713
5.534
5.669
140,055
+0.08(+1.44%)
Dec 23, 2010
5.543
5.642
5.507
5.588
144,821
+0.04(+0.81%)
Dec 22, 2010
5.776
5.830
5.472
5.543
381,501
-0.21(-3.73%)
Dec 21, 2010
5.481
5.767
5.481
5.758
644,525
+0.35(+6.46%)
Dec 20, 2010
5.525
5.579
5.391
5.409
264,223
+0.03(+0.50%)
Dec 17, 2010
5.561
5.588
5.373
5.382
167,311
-0.14(-2.59%)
Dec 16, 2010
5.203
5.722
5.185
5.525
741,715
+0.27(+5.11%)
Dec 15, 2010
5.194
5.284
5.122
5.257
228,584
+0.04(+0.69%)
Dec 14, 2010
5.302
5.454
5.167
5.221
348,263
-0.09(-1.69%)
Dec 13, 2010
5.382
5.400
5.203
5.310
203,850
+0.00(+0.00%)
Dec 10, 2010
5.454
5.454
5.248
5.310
142,451
-0.11(-1.98%)
Dec 09, 2010
5.131
5.552
5.131
5.418
700,412
+0.31(+6.14%)
Dec 08, 2010
5.069
5.140
5.006
5.104
199,941
+0.02(+0.35%)
Dec 07, 2010
5.078
5.149
4.961
5.087
222,090
+0.05(+1.07%)
Dec 06, 2010
4.934
5.078
4.934
5.033
246,604
+0.05(+1.08%)
Dec 03, 2010
4.854
5.239
4.728
4.979
831,225
+0.10(+2.02%)
Dec 02, 2010
4.388
4.925
4.387
4.881
884,260
+0.58(+13.54%)
Dec 01, 2010
4.128
4.388
4.128
4.299
356,922
+0.24(+5.96%)
Nov 30, 2010
3.976
4.093
3.940
4.057
251,954
-0.08(-1.95%)
Nov 29, 2010
4.164
4.164
4.075
4.137
73,728
-0.08(-1.91%)
Nov 26, 2010
4.110
4.245
4.048
4.218
114,791
+0.02(+0.43%)
Nov 24, 2010
4.128
4.200
4.200
4.200
90,349
+0.08(+1.96%)
Nov 23, 2010
4.128
4.164
4.030
4.119
159,897
-0.14(-3.36%)
Nov 22, 2010
4.299
4.299
4.164
4.263
97,332
-0.02(-0.42%)
Nov 19, 2010
4.254
4.307
4.173
4.281
69,493
-0.01(-0.21%)
Nov 18, 2010
4.245
4.307
4.245
4.290
115,012
+0.11(+2.57%)
Nov 17, 2010
4.075
4.245
4.057
4.182
306,180
+0.21(+5.42%)
Nov 16, 2010
4.030
4.039
3.887
3.967
220,248
-0.13(-3.28%)
Nov 15, 2010
4.164
4.209
4.095
4.102
110,705
-0.10(-2.35%)
Nov 12, 2010
4.227
4.307
4.200
4.200
100,762
-0.10(-2.29%)
Nov 11, 2010
4.218
4.307
4.164
4.299
115,106
-0.09(-2.04%)
Nov 10, 2010
4.424
4.424
4.236
4.388
174,462
-0.04(-0.81%)
Nov 09, 2010
4.469
4.549
4.397
4.424
85,356
-0.04(-1.00%)
Nov 08, 2010
4.567
4.567
4.442
4.469
105,153
-0.10(-2.16%)
Nov 05, 2010
4.513
4.612
4.379
4.567
301,071
+0.08(+1.80%)
Nov 04, 2010
4.299
4.487
4.290
4.487
434,930
+0.22(+5.25%)
Nov 03, 2010
4.352
4.352
4.119
4.263
251,479
-0.12(-2.66%)
Nov 02, 2010
4.522
4.540
4.272
4.379
263,608
-0.04(-1.01%)
Nov 01, 2010
4.522
4.621
4.388
4.424
301,444
-0.04(-1.00%)
Oct 29, 2010
4.218
4.504
4.182
4.469
503,393
+0.27(+6.40%)
Oct 28, 2010
4.218
4.272
4.164
4.200
77,494
+0.06(+1.51%)
Oct 27, 2010
4.102
4.173
4.075
4.137
190,327
-0.10(-2.33%)
Oct 25, 2010
4.075
4.272
3.940
4.236
535,544
+0.15(+3.73%)
Oct 22, 2010
4.191
4.191
4.084
4.084
161,458
-0.09(-2.15%)
Oct 21, 2010
4.057
4.320
4.057
4.173
481,426
+0.10(+2.42%)
Oct 20, 2010
3.806
4.191
3.761
4.075
638,796
+0.42(+11.52%)
Oct 19, 2010
3.752
3.806
3.493
3.654
559,367
-0.25(-6.42%)
Oct 18, 2010
3.833
3.935
3.797
3.904
114,572
+0.05(+1.40%)
Oct 15, 2010
3.833
3.896
3.797
3.851
144,635
+0.05(+1.27%)
Oct 14, 2010
3.690
3.851
3.636
3.802
164,454
+0.13(+3.56%)
Oct 13, 2010
3.779
3.896
3.627
3.672
242,585
-0.04(-0.97%)
Oct 12, 2010
3.537
3.761
3.507
3.707
231,839
+0.21(+6.15%)
Oct 11, 2010
3.421
3.537
3.367
3.493
114,499
+0.04(+1.30%)
Oct 08, 2010
3.349
3.466
3.349
3.448
60,830
+0.07(+2.12%)
Oct 07, 2010
3.439
3.439
3.358
3.376
58,083
-0.07(-2.08%)
Oct 06, 2010
3.439
3.475
3.340
3.448
121,275
-0.03(-0.77%)
Oct 05, 2010
3.430
3.493
3.394
3.475
171,255
+0.10(+2.92%)
Oct 04, 2010
3.385
3.412
3.313
3.376
112,241
-0.05(-1.57%)
Oct 01, 2010
3.493
3.537
3.421
3.430
131,675
-0.06(-1.79%)
Sep 30, 2010
3.385
3.573
3.385
3.493
179,295
+0.09(+2.63%)
Sep 29, 2010
3.269
3.439
3.242
3.403
291,707
+0.09(+2.70%)
Sep 28, 2010
3.278
3.322
3.206
3.313
115,437
+0.00(+0.00%)
Sep 27, 2010
3.367
3.394
3.179
3.313
251,512
-0.11(-3.14%)
Sep 24, 2010
3.349
3.421
3.302
3.421
164,341
+0.15(+4.65%)
Sep 23, 2010
3.152
3.304
3.139
3.269
75,767
+0.06(+1.96%)
Sep 22, 2010
3.242
3.260
3.116
3.206
99,960
+0.03(+0.85%)
Sep 21, 2010
3.251
3.260
3.107
3.179
385,138
-0.06(-1.93%)
Sep 20, 2010
3.260
3.484
3.161
3.242
746,440
+0.04(+1.12%)
Sep 17, 2010
3.170
3.331
3.099
3.206
394,039
+0.39(+14.01%)
Sep 15, 2010
2.740
2.821
2.740
2.812
155,184
+0.00(+0.00%)
Sep 14, 2010
2.543
2.910
2.507
2.812
611,336
+0.22(+8.65%)
Sep 13, 2010
2.561
2.597
2.534
2.588
62,552
+0.08(+3.21%)
Sep 10, 2010
2.490
2.534
2.472
2.507
107,541
+0.02(+0.72%)
Sep 09, 2010
2.467
2.490
2.454
2.490
50,305
+0.02(+0.72%)
Sep 08, 2010
2.499
2.507
2.445
2.472
34,358
-0.03(-1.08%)
Sep 07, 2010
2.507
2.516
2.472
2.499
33,513
-0.04(-1.76%)
Sep 03, 2010
2.552
2.579
2.507
2.543
58,341
-0.00(-0.14%)
Sep 02, 2010
2.481
2.570
2.427
2.547
108,723
+0.10(+4.18%)
Sep 01, 2010
2.391
2.445
2.355
2.445
26,103
+0.12(+5.00%)
Aug 31, 2010
2.310
2.391
2.257
2.328
116,195
-0.03(-1.14%)
Aug 30, 2010
2.346
2.373
2.310
2.355
41,793
-0.01(-0.38%)
Aug 27, 2010
2.275
2.364
2.230
2.364
53,123
+0.11(+4.76%)
Aug 26, 2010
2.328
2.355
2.239
2.257
70,238
-0.05(-2.32%)
Aug 25, 2010
2.284
2.337
2.248
2.310
103,050
-0.00(-0.00%)
Aug 24, 2010
2.337
2.346
2.284
2.310
34,153
-0.04(-1.90%)
Aug 23, 2010
2.373
2.427
2.328
2.355
55,695
-0.02(-0.75%)
Aug 20, 2010
2.400
2.409
2.373
2.373
34,093
-0.03(-1.12%)
Aug 19, 2010
2.463
2.472
2.400
2.400
29,491
-0.09(-3.60%)
Aug 18, 2010
2.463
2.507
2.445
2.490
45,103
+0.00(+0.00%)
Aug 17, 2010
2.436
2.499
2.436
2.490
36,502
+0.06(+2.58%)
Aug 16, 2010
2.427
2.445
2.382
2.427
64,428
+0.01(+0.37%)
Aug 13, 2010
2.445
2.463
2.400
2.418
47,266
-0.01(-0.37%)
Aug 12, 2010
2.418
2.481
2.382
2.427
117,716
-0.07(-2.87%)
Aug 11, 2010
2.543
2.561
2.481
2.499
87,943
-0.11(-4.12%)
Aug 10, 2010
2.579
2.633
2.543
2.606
64,801
-0.02(-0.68%)
Aug 09, 2010
2.660
2.704
2.588
2.624
139,569
-0.05(-2.01%)
Aug 06, 2010
2.660
2.678
2.615
2.678
84,770
-0.01(-0.33%)
Aug 05, 2010
2.758
2.758
2.678
2.687
59,444
-0.07(-2.60%)
Aug 04, 2010
2.803
2.830
2.758
2.758
50,142
-0.07(-2.53%)
Aug 03, 2010
2.821
2.839
2.767
2.830
118,417
-0.04(-1.25%)
Aug 02, 2010
2.615
2.866
2.606
2.866
367,653
+0.22(+8.47%)
Jul 30, 2010
2.534
2.660
2.534
2.642
91,271
+0.05(+2.08%)
Jul 29, 2010
2.481
2.597
2.472
2.588
184,592
+0.15(+6.25%)
Jul 28, 2010
2.373
2.445
2.300
2.436
246,172
+0.10(+4.21%)
Jul 27, 2010
2.373
2.373
2.303
2.337
121,628
-0.04(-1.51%)
Jul 26, 2010
2.301
2.409
2.301
2.373
33,886
+0.04(+1.92%)
Jul 23, 2010
2.275
2.364
2.248
2.328
63,796
+0.06(+2.77%)
Jul 22, 2010
2.203
2.275
2.203
2.266
21,378
+0.09(+4.12%)
Jul 21, 2010
2.248
2.248
2.176
2.176
42,936
-0.07(-3.19%)
Jul 20, 2010
2.239
2.275
2.194
2.248
27,354
-0.03(-1.18%)
Jul 19, 2010
2.275
2.300
2.203
2.275
31,004
-0.03(-1.17%)
Jul 16, 2010
2.293
2.319
2.186
2.301
74,417
+0.02(+0.78%)
Jul 15, 2010
2.454
2.454
2.239
2.284
225,800
-0.19(-7.61%)
Jul 14, 2010
2.427
2.490
2.391
2.472
47,892
+0.00(+0.00%)
Jul 13, 2010
2.284
2.516
2.284
2.472
87,017
+0.18(+7.81%)
Jul 12, 2010
2.185
2.328
2.185
2.293
105,535
+0.13(+5.78%)
Jul 09, 2010
2.104
2.194
2.069
2.167
105,858
+0.04(+2.11%)
Jul 08, 2010
2.158
2.185
2.078
2.122
89,714
-0.04(-1.66%)
Jul 07, 2010
2.167
2.266
2.140
2.158
98,212
-0.04(-2.03%)
Jul 06, 2010
2.239
2.275
2.149
2.203
48,682
+0.01(+0.41%)
Jul 02, 2010
2.158
2.203
2.158
2.194
20,032
+0.03(+1.24%)
Jul 01, 2010
2.221
2.221
2.158
2.167
46,045
-0.04(-2.02%)
Jun 30, 2010
2.194
2.266
2.185
2.212
118,903
+0.02(+0.82%)
Jun 29, 2010
2.284
2.284
2.194
2.194
45,659
-0.21(-8.58%)
Jun 25, 2010
2.346
2.410
2.328
2.400
46,190
+0.02(+0.75%)
Jun 24, 2010
2.364
2.418
2.310
2.382
91,403
-0.05(-2.21%)
Jun 23, 2010
2.418
2.445
2.391
2.436
79,160
+0.00(+0.00%)
Jun 22, 2010
2.418
2.463
2.373
2.436
128,295
-0.01(-0.37%)
Jun 21, 2010
2.525
2.525
2.418
2.445
48,084
-0.03(-1.09%)
Jun 18, 2010
2.472
2.490
2.418
2.472
33,389
-0.02(-0.72%)
Jun 17, 2010
2.418
2.499
2.382
2.490
102,572
+0.04(+1.83%)
Jun 16, 2010
2.355
2.454
2.337
2.445
82,380
+0.01(+0.37%)
Jun 15, 2010
2.364
2.436
2.309
2.436
231,780
+0.12(+5.02%)
Jun 14, 2010
2.310
2.400
2.278
2.319
78,362
+0.00(+0.00%)
Jun 11, 2010
2.319
2.319
2.231
2.319
39,725
+0.04(+1.57%)
Jun 10, 2010
2.221
2.306
2.203
2.284
89,898
+0.04(+2.00%)
Jun 09, 2010
2.319
2.373
2.239
2.239
63,405
-0.09(-3.85%)
Jun 08, 2010
2.239
2.337
2.185
2.328
95,911
+0.08(+3.59%)
Jun 07, 2010
2.266
2.266
2.176
2.248
184,382
-0.06(-2.71%)
Jun 04, 2010
2.400
2.400
2.310
2.310
47,415
-0.13(-5.15%)
Jun 03, 2010
2.445
2.472
2.409
2.436
38,685
+0.01(+0.37%)
Jun 02, 2010
2.364
2.427
2.337
2.427
23,830
+0.04(+1.88%)
Jun 01, 2010
2.454
2.454
2.364
2.382
119,363
-0.14(-5.67%)
May 28, 2010
2.570
2.588
2.445
2.525
69,665
-0.04(-1.74%)
May 27, 2010
2.463
2.570
2.427
2.570
92,515
+0.21(+9.13%)
May 26, 2010
2.284
2.418
2.257
2.355
409,932
+0.13(+6.05%)
May 25, 2010
2.230
2.284
2.176
2.221
159,056
-0.13(-5.34%)
May 24, 2010
2.373
2.431
2.284
2.346
163,195
-0.09(-3.68%)
May 21, 2010
2.373
2.468
2.373
2.436
95,369
+0.05(+2.26%)
May 20, 2010
2.481
2.534
2.382
2.382
181,265
-0.27(-10.13%)
May 19, 2010
2.633
2.678
2.552
2.651
164,519
+0.01(+0.34%)
May 18, 2010
2.687
2.740
2.642
2.642
79,566
-0.04(-1.34%)
May 17, 2010
2.794
2.821
2.642
2.678
169,040
-0.20(-6.85%)
May 14, 2010
2.937
2.937
2.794
2.875
56,632
-0.13(-4.18%)
May 13, 2010
2.964
3.000
2.875
3.000
75,569
-0.04(-1.47%)
May 12, 2010
2.928
3.045
2.910
3.045
88,105
+0.14(+4.94%)
May 11, 2010
2.973
3.018
2.901
2.901
249,302
-0.18(-5.81%)
May 10, 2010
3.107
3.116
3.027
3.081
120,041
+0.26(+9.21%)
May 07, 2010
2.758
2.857
2.687
2.821
260,262
+0.00(+0.00%)
May 06, 2010
2.884
2.973
2.713
2.821
191,383
-0.13(-4.55%)
May 05, 2010
2.982
3.036
2.919
2.955
167,886
-0.11(-3.51%)
May 04, 2010
3.152
3.215
3.063
3.063
216,848
-0.27(-8.06%)
May 03, 2010
3.403
3.403
3.063
3.331
231,374
-0.19(-5.34%)
Apr 30, 2010
3.555
3.573
3.502
3.519
107,482
+0.00(+0.00%)
Apr 29, 2010
3.636
3.806
3.493
3.519
385,378
-0.12(-3.20%)
Apr 28, 2010
3.752
3.842
3.519
3.636
244,523
-0.06(-1.70%)
Apr 27, 2010
3.842
3.887
3.636
3.699
118,136
-0.13(-3.50%)
Apr 26, 2010
3.564
3.931
3.562
3.833
168,378
+0.24(+6.73%)
Apr 23, 2010
3.609
3.645
3.589
3.591
34,299
-0.04(-0.99%)
Apr 22, 2010
3.573
3.627
3.403
3.627
127,374
-0.02(-0.49%)
Apr 21, 2010
3.636
3.694
3.626
3.645
42,216
-0.01(-0.24%)
Apr 20, 2010
3.636
3.663
3.537
3.654
44,179
+0.07(+2.00%)
Apr 19, 2010
3.636
3.636
3.573
3.582
28,269
-0.11(-2.91%)
Apr 16, 2010
3.761
3.761
3.600
3.690
83,217
-0.07(-1.90%)
Apr 15, 2010
3.707
3.761
3.609
3.761
216,376
+0.10(+2.69%)
Apr 14, 2010
3.663
3.699
3.627
3.663
54,489
+0.05(+1.49%)
Apr 13, 2010
3.672
3.716
3.582
3.609
169,219
-0.02(-0.49%)
Apr 12, 2010
3.582
3.672
3.582
3.627
103,022
+0.04(+1.25%)
Apr 09, 2010
3.564
3.609
3.564
3.582
28,276
-0.01(-0.25%)
Apr 08, 2010
3.564
3.609
3.519
3.591
104,825
-0.03(-0.74%)
Apr 07, 2010
3.582
3.663
3.555
3.618
86,115
-0.04(-0.98%)
Apr 06, 2010
3.609
3.690
3.609
3.654
59,806
-0.01(-0.24%)
Apr 05, 2010
3.627
3.676
3.582
3.663
34,069
+0.06(+1.74%)
Apr 01, 2010
3.600
3.600
3.600
3.600
84,196
-0.02(-0.50%)
Mar 31, 2010
3.618
3.627
3.564
3.618
72,452
-0.02(-0.49%)
Mar 30, 2010
3.627
3.672
3.582
3.636
151,466
+0.01(+0.25%)
Mar 29, 2010
3.734
3.734
3.582
3.627
85,748
+0.00(+0.00%)
Mar 26, 2010
3.636
3.672
3.564
3.627
170,584
+0.04(+1.25%)
Mar 25, 2010
3.573
3.627
3.537
3.582
183,949
+0.04(+1.27%)
Mar 24, 2010
3.528
3.564
3.493
3.537
83,152
+0.01(+0.25%)
Mar 23, 2010
3.457
3.564
3.421
3.528
133,531
+0.10(+2.87%)
Mar 22, 2010
3.313
3.457
3.279
3.430
90,400
+0.10(+2.96%)
Mar 19, 2010
3.322
3.358
3.278
3.331
72,548
-0.04(-1.33%)
Mar 18, 2010
3.349
3.403
3.269
3.376
96,276
-0.01(-0.26%)
Mar 17, 2010
3.287
3.403
3.287
3.385
105,141
+0.12(+3.56%)
Mar 16, 2010
3.206
3.287
3.206
3.269
44,201
+0.05(+1.67%)
Mar 15, 2010
3.215
3.251
3.170
3.215
164,232
-0.03(-0.83%)
Mar 12, 2010
3.269
3.278
3.197
3.242
118,274
-0.03(-0.82%)
Mar 11, 2010
3.224
3.269
3.161
3.269
84,075
+0.04(+1.39%)
Mar 10, 2010
3.224
3.287
3.170
3.224
61,516
+0.00(+0.00%)
Mar 09, 2010
3.224
3.358
3.143
3.224
161,191
-0.09(-2.70%)
Mar 08, 2010
3.313
3.322
3.269
3.313
76,405
-0.05(-1.60%)
Mar 05, 2010
3.340
3.385
3.331
3.367
88,033
+0.04(+1.35%)
Mar 04, 2010
3.322
3.358
3.322
3.322
72,175
+0.04(+1.09%)
Mar 03, 2010
3.296
3.304
3.242
3.287
60,746
+0.04(+1.10%)
Mar 02, 2010
3.296
3.296
3.206
3.251
104,039
+0.04(+1.11%)
Mar 01, 2010
3.143
3.260
3.134
3.215
131,740
+0.10(+3.16%)
Feb 26, 2010
3.125
3.188
3.108
3.116
29,847
-0.03(-0.85%)
Feb 25, 2010
3.116
3.179
3.054
3.143
58,717
-0.06(-1.96%)
Feb 24, 2010
3.143
3.206
3.107
3.206
142,539
+0.08(+2.58%)
Feb 23, 2010
3.134
3.152
3.063
3.125
166,390
+0.05(+1.75%)
Feb 22, 2010
3.009
3.116
2.991
3.072
258,539
+0.11(+3.63%)
Feb 19, 2010
2.946
3.009
2.910
2.964
63,719
+0.02(+0.61%)
Feb 18, 2010
2.991
2.991
2.884
2.946
101,839
-0.04(-1.20%)
Feb 17, 2010
3.036
3.036
2.964
2.982
97,235
+0.03(+0.91%)
Feb 16, 2010
3.027
3.027
2.910
2.955
239,385
+0.16(+5.77%)
Feb 12, 2010
2.812
2.794
2.794
2.794
77,161
-0.03(-0.95%)
Feb 11, 2010
2.830
2.857
2.746
2.821
144,706
-0.05(-1.87%)
Feb 10, 2010
2.919
2.919
2.722
2.875
271,540
-0.01(-0.31%)
Feb 09, 2010
2.857
3.134
2.803
2.884
298,290
+0.11(+3.87%)
Feb 08, 2010
2.821
2.821
2.762
2.776
58,044
-0.03(-0.96%)
Feb 05, 2010
2.803
2.821
2.749
2.803
115,581
-0.03(-0.95%)
Feb 04, 2010
2.893
2.937
2.740
2.830
221,806
-0.15(-5.11%)
Feb 03, 2010
2.982
3.099
2.893
2.982
390,771
+0.02(+0.60%)
Feb 02, 2010
2.884
2.991
2.875
2.964
97,428
+0.08(+2.80%)
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.