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
Heritage Financial
(NQ:
HFWA
)
18.13
+0.25 (+1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
9.293
9.356
8.877
8.978
503,576
-0.32(-3.46%)
Jan 28, 2011
9.286
9.444
9.154
9.299
113,271
-0.03(-0.27%)
Jan 27, 2011
9.255
9.526
9.085
9.324
42,354
+0.02(+0.20%)
Jan 26, 2011
9.116
9.356
9.060
9.305
80,353
+0.18(+1.93%)
Jan 25, 2011
9.041
9.129
8.927
9.129
35,048
+0.00(+0.00%)
Jan 24, 2011
8.934
9.135
8.890
9.129
37,209
+0.23(+2.55%)
Jan 21, 2011
8.845
8.965
8.770
8.902
64,429
+0.12(+1.36%)
Jan 20, 2011
8.726
8.890
8.726
8.782
24,991
-0.02(-0.21%)
Jan 19, 2011
9.085
9.085
8.770
8.801
60,099
-0.32(-3.52%)
Jan 18, 2011
8.997
9.142
8.820
9.123
54,079
+0.03(+0.35%)
Jan 14, 2011
9.028
9.116
8.965
9.091
20,605
+0.02(+0.21%)
Jan 13, 2011
9.053
9.110
8.959
9.072
34,022
+0.00(+0.00%)
Jan 12, 2011
8.959
9.079
8.927
9.072
31,219
+0.16(+1.77%)
Jan 11, 2011
8.814
8.940
8.757
8.915
47,269
+0.12(+1.36%)
Jan 10, 2011
8.669
8.883
8.612
8.795
41,079
+0.11(+1.23%)
Jan 07, 2011
8.789
8.820
8.612
8.688
83,283
-0.09(-1.08%)
Jan 06, 2011
8.669
8.782
8.669
8.782
21,059
+0.03(+0.29%)
Jan 05, 2011
8.606
8.801
8.530
8.757
175,547
+0.11(+1.31%)
Jan 04, 2011
8.839
8.839
8.581
8.644
58,091
-0.15(-1.72%)
Jan 03, 2011
8.757
8.896
8.751
8.795
397,373
+0.03(+0.29%)
Dec 31, 2010
8.719
8.820
8.719
8.770
150,306
-0.02(-0.22%)
Dec 30, 2010
8.801
8.858
8.675
8.789
126,626
+0.00(+0.00%)
Dec 29, 2010
8.770
8.852
8.726
8.789
99,233
-0.01(-0.07%)
Dec 28, 2010
8.883
8.883
8.757
8.795
175,847
-0.01(-0.14%)
Dec 27, 2010
8.543
8.808
8.518
8.808
58,382
+0.26(+3.10%)
Dec 23, 2010
8.631
8.663
8.461
8.543
69,905
-0.08(-0.88%)
Dec 22, 2010
8.581
8.644
8.575
8.619
42,022
+0.03(+0.29%)
Dec 21, 2010
8.575
8.631
8.461
8.593
63,106
+0.04(+0.52%)
Dec 20, 2010
8.656
8.656
8.549
8.549
31,446
-0.05(-0.59%)
Dec 17, 2010
8.467
8.663
8.467
8.600
118,710
+0.11(+1.34%)
Dec 16, 2010
8.417
8.505
8.348
8.486
89,781
+0.06(+0.75%)
Dec 15, 2010
8.348
8.480
8.335
8.423
184,194
+0.04(+0.53%)
Dec 14, 2010
8.423
8.423
8.335
8.379
186,116
+0.01(+0.08%)
Dec 13, 2010
8.537
8.581
8.348
8.373
361,149
-0.03(-0.37%)
Dec 10, 2010
8.505
8.543
8.379
8.404
975,619
-0.25(-2.84%)
Dec 09, 2010
8.845
8.845
8.417
8.650
125,345
-0.44(-4.85%)
Dec 08, 2010
9.160
9.242
8.965
9.091
23,177
-0.11(-1.16%)
Dec 07, 2010
9.041
9.236
9.041
9.198
37,014
+0.25(+2.74%)
Dec 06, 2010
8.864
8.978
8.852
8.953
26,988
+0.02(+0.21%)
Dec 03, 2010
8.902
8.959
8.682
8.934
23,756
-0.03(-0.28%)
Dec 02, 2010
8.990
8.990
8.877
8.959
18,877
+0.18(+2.01%)
Dec 01, 2010
8.845
8.927
8.657
8.782
35,224
+0.14(+1.60%)
Nov 30, 2010
8.757
8.890
8.625
8.644
8,577
-0.22(-2.49%)
Nov 29, 2010
8.820
9.003
8.713
8.864
15,194
+0.02(+0.21%)
Nov 26, 2010
8.587
8.940
8.587
8.845
17,494
-0.40(-4.36%)
Nov 24, 2010
9.368
9.249
9.249
9.249
12,221
+0.19(+2.09%)
Nov 23, 2010
9.104
9.104
9.009
9.060
7,688
-0.17(-1.84%)
Nov 22, 2010
9.205
9.255
8.978
9.230
23,200
-0.22(-2.33%)
Nov 19, 2010
9.475
9.545
9.343
9.450
18,581
+0.02(+0.20%)
Nov 18, 2010
9.557
9.576
9.412
9.431
16,721
-0.06(-0.60%)
Nov 17, 2010
9.677
9.677
9.361
9.488
3,863
+0.13(+1.41%)
Nov 16, 2010
9.589
9.749
9.312
9.356
24,592
-0.35(-3.57%)
Nov 15, 2010
9.696
9.758
9.586
9.702
17,518
+0.13(+1.38%)
Nov 12, 2010
9.564
9.702
9.489
9.570
6,939
-0.09(-0.91%)
Nov 11, 2010
9.457
9.683
9.375
9.658
15,548
+0.08(+0.86%)
Nov 10, 2010
9.375
9.601
9.318
9.576
11,812
+0.23(+2.43%)
Nov 09, 2010
9.387
9.431
9.312
9.349
12,993
-0.08(-0.87%)
Nov 08, 2010
9.444
9.444
9.268
9.431
33,164
-0.01(-0.13%)
Nov 05, 2010
9.513
9.513
9.318
9.444
25,678
-0.10(-1.06%)
Nov 04, 2010
8.946
9.570
8.927
9.545
50,847
+0.74(+8.45%)
Nov 03, 2010
8.808
8.877
8.713
8.801
24,253
-0.02(-0.21%)
Nov 02, 2010
8.669
8.820
8.467
8.820
17,755
+0.30(+3.55%)
Nov 01, 2010
9.135
9.135
8.505
8.518
5,796
+0.01(+0.07%)
Oct 29, 2010
8.600
8.675
8.512
8.512
22,275
-0.14(-1.60%)
Oct 28, 2010
8.871
8.871
8.600
8.650
8,106
-0.12(-1.37%)
Oct 27, 2010
9.009
9.010
8.701
8.770
13,305
-0.29(-3.20%)
Oct 25, 2010
8.981
9.060
8.981
9.060
3,536
+0.05(+0.56%)
Oct 22, 2010
9.016
9.016
8.858
9.009
9,399
+0.00(+0.00%)
Oct 21, 2010
9.236
9.236
8.946
9.009
14,421
-0.16(-1.79%)
Oct 20, 2010
9.053
9.305
9.053
9.173
8,996
+0.19(+2.10%)
Oct 19, 2010
9.286
9.286
8.946
8.984
10,191
-0.46(-4.87%)
Oct 18, 2010
9.160
9.501
9.160
9.444
32,151
+0.03(+0.27%)
Oct 15, 2010
9.450
9.450
9.271
9.419
39,687
-0.02(-0.20%)
Oct 14, 2010
8.814
9.438
8.814
9.438
13,756
+0.03(+0.27%)
Oct 13, 2010
8.997
9.431
8.984
9.412
25,073
+0.40(+4.48%)
Oct 12, 2010
8.934
9.009
8.707
9.009
6,022
+0.03(+0.35%)
Oct 11, 2010
9.060
9.066
8.978
8.978
1,428
-0.28(-3.00%)
Oct 08, 2010
8.845
9.305
8.638
9.255
20,266
+0.39(+4.41%)
Oct 07, 2010
8.978
9.128
8.575
8.864
32,041
-0.04(-0.42%)
Oct 06, 2010
8.827
8.953
8.488
8.902
12,877
+0.08(+0.93%)
Oct 05, 2010
8.713
8.845
8.619
8.820
24,784
+0.21(+2.41%)
Oct 04, 2010
8.638
8.823
8.449
8.612
18,583
-0.21(-2.36%)
Oct 01, 2010
8.883
8.915
8.814
8.820
7,377
+0.00(+0.00%)
Sep 30, 2010
8.921
8.921
8.795
8.820
15,229
-0.01(-0.07%)
Sep 29, 2010
8.864
8.890
8.612
8.827
29,749
-0.09(-0.99%)
Sep 28, 2010
9.016
9.135
8.858
8.915
15,105
-0.08(-0.91%)
Sep 27, 2010
9.003
9.022
8.846
8.997
23,850
+0.02(+0.21%)
Sep 24, 2010
8.556
9.079
8.556
8.978
28,786
+0.53(+6.26%)
Sep 23, 2010
8.499
8.663
8.417
8.449
12,945
-0.12(-1.40%)
Sep 22, 2010
8.896
8.940
8.474
8.568
11,942
-0.38(-4.23%)
Sep 21, 2010
8.770
9.053
8.669
8.946
16,402
+0.14(+1.65%)
Sep 20, 2010
8.423
8.814
8.241
8.801
31,711
+0.37(+4.33%)
Sep 17, 2010
8.348
8.436
8.190
8.436
44,628
+0.07(+0.83%)
Sep 15, 2010
8.411
8.461
8.348
8.367
24,253
-0.05(-0.60%)
Sep 14, 2010
8.474
8.474
8.348
8.417
11,856
-0.08(-0.96%)
Sep 13, 2010
8.442
8.505
8.348
8.499
25,832
+0.13(+1.50%)
Sep 10, 2010
8.404
8.404
8.316
8.373
12,001
+0.03(+0.30%)
Sep 09, 2010
8.505
8.505
8.338
8.348
27,654
-0.13(-1.49%)
Sep 08, 2010
8.392
8.512
8.367
8.474
11,223
+0.13(+1.51%)
Sep 07, 2010
8.436
8.436
8.348
8.348
25,629
-0.11(-1.27%)
Sep 03, 2010
8.348
8.455
8.297
8.455
22,483
+0.15(+1.82%)
Sep 02, 2010
8.266
8.354
8.241
8.304
10,871
-0.04(-0.53%)
Sep 01, 2010
8.102
8.348
8.102
8.348
28,103
+0.38(+4.76%)
Aug 31, 2010
7.932
8.052
7.926
7.968
15,532
+0.05(+0.62%)
Aug 30, 2010
8.127
8.260
7.919
7.919
18,308
-0.25(-3.08%)
Aug 27, 2010
8.045
8.234
8.045
8.171
22,904
+0.23(+2.94%)
Aug 26, 2010
7.926
7.938
7.875
7.938
10,464
-0.09(-1.10%)
Aug 25, 2010
7.882
8.026
7.762
8.026
15,105
+0.15(+1.92%)
Aug 24, 2010
7.913
7.957
7.875
7.875
22,591
-0.06(-0.71%)
Aug 23, 2010
8.190
8.190
7.926
7.932
25,591
-0.20(-2.40%)
Aug 20, 2010
8.215
8.360
8.096
8.127
31,829
-0.13(-1.53%)
Aug 19, 2010
8.486
8.493
8.228
8.253
30,137
-0.28(-3.32%)
Aug 18, 2010
8.587
8.587
8.512
8.537
7,036
-0.04(-0.51%)
Aug 17, 2010
8.562
8.631
8.392
8.581
31,778
+0.08(+0.89%)
Aug 16, 2010
8.486
8.801
8.442
8.505
27,345
-0.03(-0.37%)
Aug 13, 2010
8.701
8.915
8.537
8.537
33,059
-0.20(-2.31%)
Aug 12, 2010
8.738
8.820
8.638
8.738
18,832
-0.08(-0.93%)
Aug 11, 2010
9.438
9.677
8.656
8.820
36,183
-0.73(-7.65%)
Aug 10, 2010
9.639
9.727
9.450
9.551
29,764
-0.19(-1.94%)
Aug 09, 2010
9.513
9.765
9.457
9.740
35,075
+0.14(+1.44%)
Aug 06, 2010
9.551
9.601
9.280
9.601
27,919
-0.03(-0.26%)
Aug 05, 2010
9.608
9.702
9.608
9.627
9,658
-0.05(-0.52%)
Aug 04, 2010
9.746
9.746
9.425
9.677
20,446
-0.08(-0.78%)
Aug 03, 2010
9.715
9.860
9.633
9.753
52,823
-0.03(-0.26%)
Aug 02, 2010
9.482
9.891
9.450
9.778
54,888
+0.42(+4.51%)
Jul 30, 2010
9.129
9.419
8.845
9.356
26,157
+0.10(+1.09%)
Jul 29, 2010
9.286
9.387
9.135
9.255
33,333
-0.03(-0.27%)
Jul 28, 2010
9.299
9.387
9.142
9.280
17,183
-0.08(-0.87%)
Jul 27, 2010
9.570
9.608
9.343
9.362
29,508
-0.14(-1.46%)
Jul 26, 2010
9.286
9.551
9.034
9.501
52,758
+0.26(+2.79%)
Jul 23, 2010
8.751
9.337
8.694
9.242
44,433
+0.43(+4.94%)
Jul 22, 2010
8.430
8.808
8.291
8.808
38,778
+0.49(+5.91%)
Jul 21, 2010
8.512
8.562
8.285
8.316
12,121
-0.18(-2.08%)
Jul 20, 2010
8.486
8.581
8.260
8.493
28,475
-0.09(-1.10%)
Jul 19, 2010
8.808
8.808
8.537
8.587
13,604
-0.14(-1.59%)
Jul 16, 2010
9.135
9.142
8.726
8.726
35,700
-0.44(-4.81%)
Jul 15, 2010
9.381
9.450
9.167
9.167
15,331
-0.23(-2.48%)
Jul 14, 2010
9.526
9.526
9.356
9.400
16,689
-0.18(-1.91%)
Jul 13, 2010
9.564
9.608
9.412
9.583
38,849
+0.14(+1.54%)
Jul 12, 2010
9.513
9.513
9.324
9.438
18,451
-0.08(-0.86%)
Jul 09, 2010
9.230
9.551
9.148
9.520
49,274
+0.10(+1.07%)
Jul 08, 2010
9.507
9.507
9.198
9.419
31,614
+0.01(+0.07%)
Jul 07, 2010
9.318
9.444
9.318
9.412
35,471
+0.12(+1.29%)
Jul 06, 2010
9.520
9.595
9.205
9.293
24,248
-0.16(-1.67%)
Jul 02, 2010
9.457
9.595
9.419
9.450
17,908
+0.07(+0.74%)
Jul 01, 2010
9.406
9.431
9.211
9.381
14,232
-0.05(-0.53%)
Jun 30, 2010
9.425
9.583
9.286
9.431
32,638
+0.00(+0.00%)
Jun 29, 2010
9.520
9.658
9.362
9.431
28,568
-0.94(-9.05%)
Jun 25, 2010
9.217
10.37
9.060
10.37
744,234
+1.21(+13.20%)
Jun 24, 2010
9.066
9.268
8.946
9.160
18,110
+0.03(+0.35%)
Jun 23, 2010
9.154
9.318
9.085
9.129
18,602
-0.07(-0.75%)
Jun 22, 2010
9.375
9.450
9.198
9.198
17,485
-0.13(-1.35%)
Jun 21, 2010
9.450
9.450
9.312
9.324
9,574
-0.16(-1.73%)
Jun 18, 2010
9.431
9.488
9.299
9.488
48,271
+0.11(+1.21%)
Jun 17, 2010
9.463
9.463
9.293
9.375
5,718
-0.04(-0.47%)
Jun 16, 2010
9.431
9.507
9.268
9.419
27,464
-0.08(-0.86%)
Jun 15, 2010
9.217
9.520
9.066
9.501
33,694
+0.31(+3.36%)
Jun 14, 2010
9.129
9.356
9.104
9.192
15,653
+0.14(+1.53%)
Jun 11, 2010
9.016
9.160
8.858
9.053
10,742
+0.25(+2.86%)
Jun 10, 2010
8.770
8.852
8.650
8.801
49,508
+0.14(+1.67%)
Jun 09, 2010
8.908
8.990
8.575
8.656
16,193
-0.17(-1.93%)
Jun 08, 2010
8.827
8.877
8.820
8.827
10,899
+0.00(+0.00%)
Jun 07, 2010
9.331
9.331
8.820
8.827
14,648
-0.01(-0.14%)
Jun 04, 2010
9.324
9.431
8.707
8.839
36,206
-0.59(-6.28%)
Jun 03, 2010
9.507
9.639
9.400
9.431
9,093
-0.16(-1.64%)
Jun 02, 2010
9.293
9.589
9.293
9.589
20,361
+0.47(+5.18%)
Jun 01, 2010
9.356
9.356
9.116
9.116
21,154
-0.32(-3.34%)
May 28, 2010
9.608
9.520
9.236
9.431
26,249
-0.18(-1.84%)
May 27, 2010
9.664
9.664
9.293
9.608
21,512
+0.03(+0.26%)
May 26, 2010
9.293
9.721
9.280
9.583
111,920
+0.28(+2.98%)
May 25, 2010
9.230
9.324
9.230
9.305
104,322
+0.01(+0.14%)
May 24, 2010
9.431
9.431
9.293
9.293
42,735
-0.02(-0.17%)
May 21, 2010
9.242
9.400
9.242
9.309
33,579
+0.02(+0.17%)
May 20, 2010
9.356
9.387
9.293
9.293
30,464
-0.19(-1.99%)
May 19, 2010
9.520
9.652
9.356
9.482
12,426
-0.03(-0.27%)
May 18, 2010
9.753
9.759
9.469
9.507
43,620
-0.18(-1.82%)
May 17, 2010
9.538
9.727
9.362
9.683
11,731
+0.20(+2.13%)
May 14, 2010
9.457
9.576
9.412
9.482
10,186
-0.25(-2.53%)
May 13, 2010
9.702
9.746
9.532
9.727
16,093
-0.04(-0.39%)
May 12, 2010
9.753
9.790
9.538
9.765
27,070
+0.00(+0.00%)
May 11, 2010
9.475
9.765
9.463
9.765
8,607
+0.09(+0.91%)
May 10, 2010
9.475
9.765
9.419
9.677
29,780
+0.35(+3.71%)
May 07, 2010
9.337
9.444
9.293
9.331
49,703
+0.01(+0.14%)
May 06, 2010
9.450
9.608
9.293
9.318
15,275
-0.14(-1.47%)
May 05, 2010
9.482
9.600
9.394
9.457
16,134
-0.03(-0.27%)
May 04, 2010
9.299
9.545
9.293
9.482
28,548
-0.19(-1.95%)
May 03, 2010
9.646
9.702
9.595
9.671
9,234
+0.03(+0.26%)
Apr 30, 2010
9.614
9.696
9.608
9.646
19,196
-0.11(-1.10%)
Apr 29, 2010
9.715
9.854
9.532
9.753
15,970
+0.11(+1.18%)
Apr 28, 2010
9.816
9.816
9.639
9.639
6,418
-0.11(-1.16%)
Apr 27, 2010
9.948
10.08
9.753
9.753
12,618
-0.25(-2.52%)
Apr 26, 2010
9.828
10.07
9.828
10.00
6,536
+0.14(+1.40%)
Apr 23, 2010
9.753
9.866
9.753
9.866
3,680
+0.08(+0.77%)
Apr 22, 2010
9.652
9.790
9.652
9.790
34,432
+0.07(+0.71%)
Apr 21, 2010
9.583
9.765
9.583
9.721
7,161
-0.12(-1.22%)
Apr 20, 2010
9.765
9.854
9.583
9.841
11,696
+0.11(+1.10%)
Apr 19, 2010
9.677
9.828
9.677
9.734
13,124
+0.00(+0.00%)
Apr 16, 2010
9.816
10.00
9.646
9.734
23,992
-0.08(-0.83%)
Apr 15, 2010
9.557
9.854
9.482
9.816
25,808
+0.13(+1.37%)
Apr 14, 2010
9.765
9.765
9.387
9.683
10,302
-0.05(-0.52%)
Apr 13, 2010
9.545
9.765
9.494
9.734
27,227
+0.13(+1.38%)
Apr 12, 2010
9.627
9.822
9.576
9.601
12,331
+0.00(+0.00%)
Apr 09, 2010
9.457
9.866
9.457
9.601
43,265
-0.11(-1.10%)
Apr 08, 2010
9.538
9.879
9.368
9.709
52,893
+0.16(+1.65%)
Apr 07, 2010
9.677
9.677
9.362
9.551
20,372
-0.16(-1.69%)
Apr 06, 2010
9.331
9.860
9.299
9.715
13,059
+0.38(+4.05%)
Apr 05, 2010
9.324
9.431
9.318
9.337
25,089
-0.05(-0.54%)
Apr 01, 2010
9.513
9.387
9.387
9.387
18,570
-0.12(-1.26%)
Mar 31, 2010
9.299
9.677
9.261
9.507
56,374
+0.16(+1.68%)
Mar 30, 2010
9.412
9.412
9.293
9.349
6,693
-0.03(-0.27%)
Mar 29, 2010
9.356
9.463
9.318
9.375
5,336
-0.02(-0.20%)
Mar 26, 2010
9.369
9.457
9.293
9.394
12,691
+0.02(+0.20%)
Mar 25, 2010
9.450
9.501
9.331
9.375
13,363
+0.02(+0.20%)
Mar 24, 2010
9.419
9.589
9.353
9.356
18,910
-0.06(-0.60%)
Mar 23, 2010
9.299
9.482
9.299
9.412
6,426
+0.11(+1.15%)
Mar 22, 2010
9.160
9.362
9.160
9.305
23,753
-0.03(-0.27%)
Mar 19, 2010
9.343
9.444
9.280
9.331
30,745
+0.04(+0.47%)
Mar 18, 2010
9.356
9.381
9.286
9.286
5,906
-0.05(-0.54%)
Mar 17, 2010
9.463
9.646
9.299
9.337
7,453
-0.15(-1.59%)
Mar 16, 2010
9.261
9.601
9.205
9.488
66,577
+0.26(+2.80%)
Mar 15, 2010
9.217
9.261
9.190
9.230
31,203
+0.07(+0.76%)
Mar 12, 2010
9.135
9.255
9.135
9.160
41,993
-0.04(-0.41%)
Mar 11, 2010
9.223
9.286
9.135
9.198
17,443
-0.08(-0.88%)
Mar 10, 2010
9.230
9.286
9.230
9.280
6,280
+0.03(+0.27%)
Mar 09, 2010
9.381
9.381
9.160
9.255
9,796
-0.05(-0.54%)
Mar 08, 2010
9.356
9.356
9.242
9.305
4,693
-0.04(-0.47%)
Mar 05, 2010
9.230
9.419
9.230
9.349
32,854
+0.12(+1.30%)
Mar 04, 2010
9.242
9.280
9.129
9.230
10,347
+0.01(+0.07%)
Mar 03, 2010
9.356
9.394
9.173
9.223
12,007
-0.13(-1.41%)
Mar 02, 2010
9.318
9.368
9.142
9.356
28,489
+0.00(+0.00%)
Mar 01, 2010
9.394
9.425
9.230
9.356
16,970
+0.04(+0.41%)
Feb 26, 2010
9.381
9.387
9.268
9.318
15,805
-0.06(-0.60%)
Feb 25, 2010
9.312
9.394
9.249
9.375
45,197
+0.00(+0.00%)
Feb 24, 2010
9.217
9.387
9.173
9.375
13,842
+0.15(+1.64%)
Feb 23, 2010
9.135
9.305
9.135
9.223
13,040
-0.09(-0.95%)
Feb 22, 2010
9.205
9.312
9.129
9.312
17,239
+0.14(+1.51%)
Feb 19, 2010
9.047
9.173
9.047
9.173
16,240
+0.13(+1.39%)
Feb 18, 2010
8.908
9.047
8.908
9.047
13,713
+0.04(+0.49%)
Feb 17, 2010
8.953
9.028
8.845
9.003
21,461
+0.05(+0.56%)
Feb 16, 2010
8.946
8.953
8.908
8.953
19,634
+0.09(+0.99%)
Feb 12, 2010
8.883
8.864
8.864
8.864
12,856
-0.08(-0.92%)
Feb 11, 2010
8.871
8.946
8.821
8.946
57,798
+0.03(+0.35%)
Feb 10, 2010
8.839
8.927
8.764
8.915
19,226
+0.03(+0.35%)
Feb 09, 2010
8.839
8.896
8.663
8.883
31,878
+0.13(+1.44%)
Feb 08, 2010
8.896
8.896
8.757
8.757
5,995
-0.15(-1.70%)
Feb 05, 2010
8.917
8.953
8.845
8.908
19,713
+0.03(+0.28%)
Feb 04, 2010
8.971
8.971
8.827
8.883
46,071
+0.01(+0.07%)
Feb 03, 2010
8.808
8.953
8.694
8.877
16,458
+0.03(+0.28%)
Feb 02, 2010
8.852
8.883
8.808
8.852
75,846
+0.02(+0.21%)
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.