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
Marten Transport L
(NQ:
MRTN
)
17.78
UNCHANGED
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
4.519
4.540
4.470
4.536
358,784
+0.04(+0.95%)
Jan 28, 2011
4.530
4.544
4.443
4.494
504,575
-0.06(-1.22%)
Jan 27, 2011
4.485
4.570
4.453
4.549
247,117
+0.08(+1.76%)
Jan 26, 2011
4.311
4.523
4.311
4.470
636,620
+0.19(+4.32%)
Jan 25, 2011
4.225
4.311
4.219
4.285
442,141
+0.03(+0.75%)
Jan 24, 2011
4.221
4.298
4.221
4.253
252,548
+0.02(+0.55%)
Jan 21, 2011
4.283
4.283
4.185
4.230
266,820
-0.01(-0.35%)
Jan 20, 2011
4.279
4.308
4.232
4.245
289,844
-0.04(-0.94%)
Jan 19, 2011
4.315
4.334
4.238
4.285
513,627
-0.02(-0.54%)
Jan 18, 2011
4.366
4.428
4.262
4.308
350,981
-0.08(-1.75%)
Jan 14, 2011
4.366
4.398
4.334
4.385
578,753
+0.02(+0.44%)
Jan 13, 2011
4.377
4.398
4.338
4.366
333,458
-0.02(-0.44%)
Jan 12, 2011
4.411
4.425
4.379
4.385
272,452
+0.02(+0.39%)
Jan 11, 2011
4.408
4.455
4.357
4.368
289,129
-0.01(-0.29%)
Jan 10, 2011
4.364
4.415
4.355
4.381
655,082
+0.01(+0.15%)
Jan 07, 2011
4.387
4.472
4.304
4.374
508,319
+0.00(+0.00%)
Jan 06, 2011
4.496
4.551
4.291
4.374
1,242,428
-0.13(-2.97%)
Jan 05, 2011
4.553
4.619
4.481
4.509
284,648
-0.05(-1.07%)
Jan 04, 2011
4.677
4.694
4.526
4.557
294,546
-0.09(-2.01%)
Jan 03, 2011
4.600
4.728
4.579
4.651
201,657
+0.10(+2.20%)
Dec 31, 2010
4.617
4.617
4.526
4.551
136,597
-0.03(-0.70%)
Dec 30, 2010
4.549
4.619
4.502
4.583
172,164
+0.04(+0.89%)
Dec 29, 2010
4.555
4.560
4.513
4.543
101,890
+0.01(+0.14%)
Dec 28, 2010
4.532
4.572
4.502
4.536
128,860
-0.03(-0.61%)
Dec 27, 2010
4.526
4.572
4.498
4.564
128,179
+0.01(+0.33%)
Dec 23, 2010
4.557
4.566
4.511
4.549
167,062
-0.01(-0.28%)
Dec 22, 2010
4.606
4.606
4.515
4.562
145,983
-0.03(-0.70%)
Dec 21, 2010
4.532
4.621
4.504
4.594
262,892
+0.09(+2.03%)
Dec 20, 2010
4.502
4.551
4.428
4.502
374,305
+0.03(+0.57%)
Dec 17, 2010
4.523
4.526
4.425
4.477
505,190
-0.05(-1.04%)
Dec 16, 2010
4.594
4.594
4.447
4.523
2,127,303
-0.07(-1.48%)
Dec 15, 2010
4.702
4.702
4.583
4.592
876,564
-0.13(-2.75%)
Dec 14, 2010
4.762
4.762
4.696
4.721
386,674
-0.01(-0.18%)
Dec 13, 2010
4.862
4.862
4.723
4.730
581,736
-0.12(-2.54%)
Dec 10, 2010
4.896
4.896
4.853
4.853
237,538
-0.02(-0.48%)
Dec 09, 2010
4.860
4.896
4.845
4.877
279,823
+0.06(+1.24%)
Dec 08, 2010
4.843
4.902
4.815
4.817
226,076
-0.03(-0.61%)
Dec 07, 2010
4.902
4.947
4.841
4.847
843,882
-0.00(-0.04%)
Dec 06, 2010
4.879
4.926
4.849
4.849
325,279
-0.05(-1.09%)
Dec 03, 2010
4.745
4.911
4.732
4.902
673,967
+0.14(+3.04%)
Dec 02, 2010
4.734
4.807
4.711
4.758
308,475
+0.02(+0.45%)
Dec 01, 2010
4.664
4.768
4.664
4.736
503,071
+0.16(+3.49%)
Nov 30, 2010
4.543
4.606
4.517
4.577
799,159
-0.01(-0.14%)
Nov 29, 2010
4.617
4.666
4.553
4.583
229,712
-0.06(-1.37%)
Nov 26, 2010
4.602
4.677
4.594
4.647
207,261
+0.00(+0.09%)
Nov 24, 2010
4.636
4.643
4.643
4.643
437,781
+0.05(+1.11%)
Nov 23, 2010
4.668
4.747
4.564
4.592
671,239
-0.13(-2.84%)
Nov 22, 2010
4.736
4.760
4.677
4.726
221,607
-0.01(-0.22%)
Nov 19, 2010
4.660
4.743
4.632
4.736
325,110
+0.08(+1.74%)
Nov 18, 2010
4.738
4.743
4.655
4.655
455,830
-0.02(-0.50%)
Nov 17, 2010
4.679
4.711
4.657
4.679
523,696
+0.01(+0.18%)
Nov 16, 2010
4.674
4.743
4.640
4.670
266,583
-0.04(-0.90%)
Nov 15, 2010
4.747
4.772
4.691
4.713
181,930
-0.00(-0.09%)
Nov 12, 2010
4.681
4.745
4.674
4.717
241,050
-0.01(-0.18%)
Nov 11, 2010
4.672
4.749
4.630
4.726
247,765
+0.00(+0.00%)
Nov 10, 2010
4.726
4.789
4.662
4.726
323,511
+0.02(+0.36%)
Nov 09, 2010
4.772
4.779
4.679
4.708
498,013
-0.07(-1.38%)
Nov 08, 2010
4.728
4.803
4.687
4.774
278,023
+0.02(+0.49%)
Nov 05, 2010
4.825
4.900
4.738
4.751
322,750
-0.08(-1.63%)
Nov 04, 2010
4.730
4.849
4.702
4.830
326,436
+0.15(+3.23%)
Nov 03, 2010
4.643
4.679
4.602
4.679
98,241
+0.04(+0.82%)
Nov 02, 2010
4.596
4.653
4.568
4.640
350,539
+0.10(+2.25%)
Nov 01, 2010
4.545
4.553
4.511
4.538
358,246
+0.02(+0.47%)
Oct 29, 2010
4.445
4.532
4.428
4.517
286,543
+0.06(+1.24%)
Oct 28, 2010
4.475
4.494
4.432
4.462
437,468
+0.01(+0.19%)
Oct 27, 2010
4.462
4.526
4.385
4.453
842,016
-0.11(-2.33%)
Oct 25, 2010
4.592
4.609
4.517
4.560
369,832
+0.01(+0.23%)
Oct 22, 2010
4.619
4.619
4.536
4.549
431,600
-0.06(-1.34%)
Oct 21, 2010
4.691
4.691
4.519
4.611
840,136
-0.05(-1.00%)
Oct 20, 2010
4.679
4.753
4.296
4.657
3,200,553
-0.42(-8.21%)
Oct 19, 2010
5.034
5.108
4.951
5.074
586,342
-0.05(-0.91%)
Oct 18, 2010
5.123
5.187
5.076
5.121
281,202
+0.02(+0.46%)
Oct 15, 2010
5.168
5.174
5.089
5.098
309,880
-0.00(-0.04%)
Oct 14, 2010
5.098
5.113
5.040
5.100
264,565
-0.01(-0.29%)
Oct 13, 2010
4.979
5.164
4.974
5.115
368,802
+0.16(+3.22%)
Oct 12, 2010
4.981
4.993
4.932
4.955
142,503
-0.05(-0.98%)
Oct 11, 2010
4.915
5.023
4.864
5.004
173,697
+0.09(+1.73%)
Oct 08, 2010
4.817
4.966
4.808
4.919
370,241
+0.10(+2.07%)
Oct 07, 2010
4.855
4.855
4.728
4.819
407,191
+0.01(+0.13%)
Oct 06, 2010
4.915
4.938
4.783
4.813
420,338
-0.09(-1.86%)
Oct 05, 2010
4.817
4.938
4.785
4.904
474,304
+0.15(+3.08%)
Oct 04, 2010
4.859
4.904
4.715
4.757
247,718
-0.11(-2.23%)
Oct 01, 2010
4.962
4.962
4.851
4.866
268,877
-0.06(-1.29%)
Sep 30, 2010
5.151
5.157
4.915
4.930
503,396
-0.19(-3.62%)
Sep 29, 2010
4.838
5.117
4.838
5.115
775,476
+0.25(+5.16%)
Sep 28, 2010
4.823
4.877
4.762
4.864
135,313
+0.06(+1.33%)
Sep 27, 2010
4.862
4.877
4.791
4.800
283,327
-0.08(-1.61%)
Sep 24, 2010
4.762
4.904
4.757
4.879
339,470
+0.18(+3.80%)
Sep 23, 2010
4.704
4.783
4.692
4.700
407,868
-0.04(-0.94%)
Sep 22, 2010
4.640
4.753
4.640
4.745
348,085
+0.10(+2.25%)
Sep 21, 2010
4.738
4.743
4.636
4.640
438,573
-0.10(-2.15%)
Sep 20, 2010
4.723
4.796
4.687
4.743
554,137
+0.03(+0.59%)
Sep 17, 2010
4.798
4.808
4.696
4.715
740,417
-0.06(-1.20%)
Sep 15, 2010
4.717
4.796
4.670
4.772
373,326
+0.04(+0.90%)
Sep 14, 2010
4.723
4.772
4.677
4.730
414,333
+0.00(+0.06%)
Sep 13, 2010
4.700
4.760
4.677
4.727
509,279
+0.08(+1.63%)
Sep 10, 2010
4.530
4.679
4.500
4.651
798,691
+0.16(+3.45%)
Sep 09, 2010
4.509
4.510
4.436
4.496
279,151
+0.05(+1.05%)
Sep 08, 2010
4.424
4.551
4.424
4.449
174,345
+0.04(+0.87%)
Sep 07, 2010
4.453
4.460
4.385
4.411
231,824
-0.04(-0.96%)
Sep 03, 2010
4.415
4.479
4.381
4.453
261,575
+0.09(+2.10%)
Sep 02, 2010
4.313
4.370
4.285
4.362
124,277
+0.04(+0.93%)
Sep 01, 2010
4.251
4.326
4.196
4.321
285,678
+0.15(+3.51%)
Aug 31, 2010
4.228
4.262
4.119
4.175
285,871
-0.07(-1.60%)
Aug 30, 2010
4.262
4.298
4.236
4.243
521,048
-0.04(-0.94%)
Aug 27, 2010
4.264
4.300
4.192
4.283
325,124
+0.08(+1.82%)
Aug 26, 2010
4.264
4.264
3.996
4.207
295,966
-0.04(-0.85%)
Aug 25, 2010
4.079
4.253
4.022
4.243
420,821
+0.13(+3.15%)
Aug 24, 2010
4.171
4.173
4.009
4.113
826,782
-0.07(-1.78%)
Aug 23, 2010
4.345
4.366
4.181
4.188
252,546
-0.14(-3.24%)
Aug 20, 2010
4.296
4.340
4.202
4.328
300,146
+0.01(+0.20%)
Aug 19, 2010
4.449
4.466
4.262
4.319
498,804
-0.13(-3.01%)
Aug 18, 2010
4.404
4.498
4.338
4.453
246,130
+0.05(+1.11%)
Aug 17, 2010
4.317
4.415
4.287
4.404
341,261
+0.13(+3.08%)
Aug 16, 2010
4.283
4.349
4.213
4.272
519,010
-0.03(-0.59%)
Aug 13, 2010
4.483
4.506
4.283
4.298
422,336
-0.21(-4.62%)
Aug 12, 2010
4.366
4.519
4.330
4.506
510,670
+0.10(+2.22%)
Aug 11, 2010
4.513
4.513
4.351
4.408
616,188
-0.18(-4.02%)
Aug 10, 2010
4.629
4.666
4.555
4.593
274,484
-0.09(-1.95%)
Aug 09, 2010
4.731
4.736
4.551
4.685
281,818
-0.01(-0.18%)
Aug 06, 2010
4.674
4.744
4.591
4.693
333,019
-0.04(-0.94%)
Aug 05, 2010
4.804
4.829
4.738
4.738
301,342
-0.10(-2.15%)
Aug 04, 2010
4.814
4.861
4.804
4.842
208,833
+0.04(+0.84%)
Aug 03, 2010
4.838
4.903
4.795
4.802
563,170
-0.06(-1.27%)
Aug 02, 2010
4.899
4.944
4.831
4.863
352,609
+0.04(+0.75%)
Jul 30, 2010
4.755
4.880
4.680
4.827
293,585
+0.01(+0.18%)
Jul 29, 2010
4.874
4.886
4.789
4.819
565,778
-0.01(-0.22%)
Jul 28, 2010
4.878
4.940
4.806
4.829
284,256
-0.06(-1.30%)
Jul 27, 2010
4.927
5.003
4.869
4.893
289,998
-0.00(-0.04%)
Jul 26, 2010
4.859
4.899
4.799
4.895
514,769
+0.03(+0.66%)
Jul 23, 2010
4.646
4.865
4.589
4.863
609,918
+0.21(+4.62%)
Jul 22, 2010
4.612
4.668
4.583
4.649
1,091,637
+0.12(+2.72%)
Jul 21, 2010
4.644
4.657
4.476
4.525
436,880
-0.07(-1.57%)
Jul 20, 2010
4.447
4.632
4.406
4.598
352,006
+0.10(+2.17%)
Jul 19, 2010
4.470
4.502
4.373
4.500
193,004
+0.04(+0.86%)
Jul 16, 2010
4.493
4.530
4.447
4.462
352,369
-0.07(-1.55%)
Jul 15, 2010
4.576
4.578
4.457
4.532
175,796
-0.07(-1.61%)
Jul 14, 2010
4.608
4.625
4.542
4.606
124,882
-0.01(-0.14%)
Jul 13, 2010
4.504
4.634
4.471
4.612
455,647
+0.17(+3.78%)
Jul 12, 2010
4.468
4.538
4.434
4.445
292,827
-0.05(-1.09%)
Jul 09, 2010
4.500
4.506
4.447
4.493
196,501
-0.02(-0.38%)
Jul 08, 2010
4.555
4.610
4.445
4.510
265,094
+0.00(+0.00%)
Jul 07, 2010
4.326
4.515
4.306
4.510
360,653
+0.21(+4.89%)
Jul 06, 2010
4.496
4.629
4.285
4.300
777,515
-0.15(-3.44%)
Jul 02, 2010
4.493
4.513
4.383
4.453
197,381
-0.00(-0.05%)
Jul 01, 2010
4.404
4.481
4.306
4.455
343,826
+0.04(+0.91%)
Jun 30, 2010
4.447
4.500
4.411
4.415
429,632
-0.02(-0.48%)
Jun 29, 2010
4.385
4.481
4.330
4.436
570,155
-0.11(-2.52%)
Jun 25, 2010
4.432
4.557
4.362
4.551
3,136,690
+0.15(+3.33%)
Jun 24, 2010
4.383
4.536
4.349
4.404
232,400
-0.01(-0.34%)
Jun 23, 2010
4.430
4.489
4.372
4.419
154,333
-0.03(-0.62%)
Jun 22, 2010
4.651
4.666
4.424
4.447
427,744
-0.18(-3.86%)
Jun 21, 2010
4.725
4.772
4.608
4.625
319,807
-0.04(-0.82%)
Jun 18, 2010
4.606
4.787
4.606
4.663
538,563
+0.08(+1.76%)
Jun 17, 2010
4.657
4.657
4.523
4.583
359,646
-0.04(-0.83%)
Jun 16, 2010
4.566
4.736
4.513
4.621
330,360
+0.01(+0.32%)
Jun 15, 2010
4.551
4.629
4.459
4.606
415,403
+0.08(+1.78%)
Jun 14, 2010
4.457
4.598
4.457
4.525
547,331
+0.12(+2.75%)
Jun 11, 2010
4.311
4.413
4.264
4.404
349,455
+0.04(+0.97%)
Jun 10, 2010
4.347
4.396
4.292
4.362
665,135
+0.08(+1.84%)
Jun 09, 2010
4.353
4.400
4.270
4.283
402,191
-0.03(-0.64%)
Jun 08, 2010
4.334
4.334
4.230
4.311
212,872
-0.01(-0.25%)
Jun 07, 2010
4.481
4.502
4.302
4.321
628,896
-0.15(-3.30%)
Jun 04, 2010
4.587
4.644
4.455
4.469
593,793
-0.23(-4.82%)
Jun 03, 2010
4.640
4.748
4.640
4.695
475,877
+0.08(+1.70%)
Jun 02, 2010
4.542
4.621
4.489
4.617
214,439
+0.09(+1.97%)
Jun 01, 2010
4.697
4.706
4.527
4.527
289,019
-0.20(-4.31%)
May 28, 2010
4.772
4.804
4.723
4.731
519,683
-0.04(-0.85%)
May 27, 2010
4.608
4.774
4.530
4.772
567,736
+0.25(+5.45%)
May 26, 2010
4.434
4.570
4.389
4.525
526,085
+0.11(+2.40%)
May 25, 2010
4.364
4.449
4.292
4.419
353,235
+0.00(+0.05%)
May 24, 2010
4.521
4.534
4.408
4.417
317,811
-0.09(-2.07%)
May 21, 2010
4.413
4.517
4.330
4.510
479,524
+0.08(+1.92%)
May 20, 2010
4.521
4.787
4.419
4.425
475,232
-0.34(-7.09%)
May 19, 2010
4.869
4.869
4.721
4.763
257,436
-0.08(-1.75%)
May 18, 2010
4.912
4.947
4.780
4.848
525,873
-0.00(-0.09%)
May 17, 2010
4.797
4.869
4.702
4.853
237,602
+0.09(+1.83%)
May 14, 2010
4.772
4.776
4.687
4.765
216,138
-0.03(-0.71%)
May 13, 2010
4.957
4.974
4.791
4.799
531,931
-0.15(-3.09%)
May 12, 2010
4.748
5.003
4.748
4.952
636,757
+0.22(+4.58%)
May 11, 2010
4.708
4.795
4.615
4.736
382,163
+0.04(+0.91%)
May 10, 2010
4.585
4.693
4.570
4.693
413,007
+0.21(+4.59%)
May 07, 2010
4.615
4.640
4.419
4.487
675,184
-0.13(-2.76%)
May 06, 2010
4.674
4.787
4.515
4.615
588,874
-0.06(-1.27%)
May 05, 2010
4.674
4.708
4.634
4.674
369,116
-0.01(-0.23%)
May 04, 2010
4.695
4.695
4.615
4.685
426,695
-0.07(-1.52%)
May 03, 2010
4.642
4.759
4.625
4.757
232,782
+0.11(+2.47%)
Apr 30, 2010
4.719
4.769
4.636
4.642
332,666
-0.08(-1.75%)
Apr 29, 2010
4.527
4.725
4.485
4.725
372,321
+0.23(+5.10%)
Apr 28, 2010
4.589
4.589
4.491
4.496
229,661
-0.06(-1.31%)
Apr 27, 2010
4.691
4.736
4.555
4.555
374,251
-0.14(-3.07%)
Apr 26, 2010
4.729
4.755
4.668
4.700
217,612
-0.02(-0.41%)
Apr 23, 2010
4.680
4.742
4.642
4.719
299,355
-0.01(-0.13%)
Apr 22, 2010
4.638
4.748
4.589
4.725
495,330
+0.06(+1.18%)
Apr 21, 2010
4.551
4.791
4.466
4.670
1,563,005
+0.27(+6.08%)
Apr 20, 2010
4.474
4.521
4.351
4.402
885,138
-0.07(-1.57%)
Apr 19, 2010
4.472
4.515
4.408
4.472
259,027
-0.03(-0.61%)
Apr 16, 2010
4.517
4.525
4.419
4.500
349,752
-0.01(-0.28%)
Apr 15, 2010
4.330
4.544
4.330
4.513
795,976
+0.16(+3.76%)
Apr 14, 2010
4.194
4.349
4.194
4.349
1,803,276
+0.19(+4.49%)
Apr 13, 2010
4.188
4.190
4.122
4.162
215,225
-0.02(-0.46%)
Apr 12, 2010
4.179
4.219
4.112
4.181
182,969
+0.01(+0.25%)
Apr 09, 2010
4.215
4.215
4.151
4.171
157,514
-0.04(-1.01%)
Apr 08, 2010
4.098
4.232
4.096
4.213
311,537
+0.09(+2.22%)
Apr 07, 2010
4.158
4.158
4.081
4.122
331,659
-0.05(-1.22%)
Apr 06, 2010
4.213
4.213
4.158
4.173
460,245
-0.07(-1.65%)
Apr 05, 2010
4.160
4.243
4.139
4.243
273,430
+0.10(+2.31%)
Apr 01, 2010
4.192
4.147
4.147
4.147
259,818
-0.04(-0.96%)
Mar 31, 2010
4.103
4.217
4.103
4.188
321,713
+0.06(+1.44%)
Mar 30, 2010
4.094
4.132
4.081
4.128
158,573
+0.03(+0.67%)
Mar 29, 2010
4.164
4.164
4.041
4.100
338,305
-0.02(-0.52%)
Mar 26, 2010
4.132
4.160
4.117
4.122
335,353
+0.01(+0.36%)
Mar 25, 2010
4.147
4.221
4.105
4.107
808,166
-0.03(-0.72%)
Mar 24, 2010
4.196
4.213
4.132
4.137
175,537
-0.08(-1.82%)
Mar 23, 2010
4.183
4.253
4.171
4.213
524,301
+0.02(+0.51%)
Mar 22, 2010
4.185
4.203
4.149
4.192
378,690
-0.02(-0.50%)
Mar 19, 2010
4.207
4.217
4.118
4.213
942,345
+0.02(+0.46%)
Mar 18, 2010
4.160
4.217
4.120
4.194
387,425
+0.01(+0.25%)
Mar 17, 2010
4.247
4.287
4.162
4.183
585,768
-0.07(-1.55%)
Mar 16, 2010
4.289
4.328
4.215
4.249
607,716
-0.04(-0.94%)
Mar 15, 2010
4.281
4.323
4.264
4.289
380,379
+0.00(+0.00%)
Mar 12, 2010
4.251
4.289
4.243
4.289
754,819
+0.04(+1.05%)
Mar 11, 2010
4.211
4.255
4.115
4.245
182,522
+0.00(+0.10%)
Mar 10, 2010
4.279
4.360
4.211
4.241
426,069
-0.05(-1.19%)
Mar 09, 2010
4.156
4.323
4.139
4.292
570,023
+0.11(+2.69%)
Mar 08, 2010
4.166
4.181
4.056
4.179
250,362
+0.02(+0.56%)
Mar 05, 2010
4.090
4.167
4.090
4.156
390,292
+0.07(+1.77%)
Mar 04, 2010
4.105
4.130
4.071
4.083
385,453
-0.03(-0.62%)
Mar 03, 2010
4.128
4.164
4.003
4.109
286,397
+0.01(+0.21%)
Mar 02, 2010
4.049
4.117
4.041
4.100
479,266
+0.05(+1.26%)
Mar 01, 2010
4.011
4.117
3.996
4.049
773,543
+0.05(+1.17%)
Feb 26, 2010
3.920
4.052
3.911
4.003
805,305
+0.09(+2.28%)
Feb 25, 2010
3.835
3.920
3.811
3.913
395,837
+0.05(+1.21%)
Feb 24, 2010
3.799
3.882
3.771
3.867
483,450
+0.06(+1.62%)
Feb 23, 2010
3.826
3.837
3.767
3.805
279,394
-0.02(-0.56%)
Feb 22, 2010
3.743
3.879
3.743
3.826
263,372
+0.08(+2.16%)
Feb 19, 2010
3.699
3.746
3.690
3.746
287,828
+0.05(+1.32%)
Feb 18, 2010
3.724
3.731
3.669
3.697
330,289
-0.04(-1.02%)
Feb 17, 2010
3.701
3.739
3.690
3.735
141,055
+0.06(+1.50%)
Feb 16, 2010
3.701
3.701
3.631
3.680
437,808
+0.01(+0.35%)
Feb 12, 2010
3.629
3.667
3.667
3.667
2,079,959
+0.01(+0.17%)
Feb 11, 2010
3.656
3.678
3.603
3.661
346,090
-0.01(-0.40%)
Feb 10, 2010
3.654
3.686
3.597
3.675
250,103
+0.01(+0.17%)
Feb 09, 2010
3.656
3.688
3.605
3.669
716,816
+0.05(+1.35%)
Feb 08, 2010
3.620
3.658
3.580
3.620
431,016
-0.01(-0.35%)
Feb 05, 2010
3.610
3.644
3.580
3.633
446,755
+0.02(+0.59%)
Feb 04, 2010
3.650
3.661
3.607
3.612
696,831
-0.05(-1.39%)
Feb 03, 2010
3.682
3.701
3.658
3.663
507,318
-0.03(-0.75%)
Feb 02, 2010
3.733
3.765
3.669
3.690
491,814
-0.04(-1.03%)
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.