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
Amer First Mf Inv
(NQ:
ATAX
)
18.60
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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
2.118
2.118
2.087
2.103
457,833
+0.02(+0.73%)
Jan 28, 2011
2.094
2.103
2.068
2.087
526,261
+0.00(+0.00%)
Jan 27, 2011
2.087
2.106
2.080
2.087
356,807
+0.00(+0.00%)
Jan 26, 2011
2.076
2.091
2.061
2.087
317,365
+0.02(+1.10%)
Jan 25, 2011
2.080
2.087
2.049
2.064
565,706
-0.01(-0.55%)
Jan 24, 2011
2.053
2.091
2.053
2.076
478,136
+0.02(+0.74%)
Jan 21, 2011
2.053
2.068
2.049
2.061
385,179
+0.00(+0.00%)
Jan 20, 2011
2.061
2.064
2.045
2.061
161,173
+0.01(+0.56%)
Jan 19, 2011
2.064
2.064
2.045
2.049
313,809
+0.00(+0.19%)
Jan 18, 2011
2.049
2.061
2.038
2.045
676,464
+0.01(+0.37%)
Jan 14, 2011
2.030
2.053
2.023
2.038
174,716
+0.01(+0.37%)
Jan 13, 2011
2.045
2.049
2.030
2.030
229,950
-0.02(-0.74%)
Jan 12, 2011
2.049
2.057
2.026
2.045
386,192
+0.00(+0.00%)
Jan 11, 2011
2.038
2.061
2.038
2.045
291,626
+0.01(+0.37%)
Jan 10, 2011
2.053
2.057
2.038
2.038
249,364
-0.01(-0.37%)
Jan 07, 2011
2.042
2.064
2.026
2.045
507,355
+0.03(+1.32%)
Jan 06, 2011
2.042
2.045
2.015
2.019
234,429
+0.00(+0.00%)
Jan 05, 2011
1.996
2.030
1.988
2.019
212,096
+0.00(+0.19%)
Jan 04, 2011
2.001
2.026
1.985
2.015
288,178
+0.02(+0.76%)
Jan 03, 2011
1.994
2.011
1.988
2.000
217,309
+0.01(+0.38%)
Dec 31, 2010
1.977
2.004
1.977
1.992
271,302
+0.01(+0.58%)
Dec 30, 2010
2.015
2.015
1.977
1.981
506,082
-0.03(-1.70%)
Dec 29, 2010
1.996
2.019
1.969
2.015
339,532
+0.02(+0.86%)
Dec 28, 2010
2.028
2.043
1.976
1.998
510,669
-0.04(-1.82%)
Dec 27, 2010
2.017
2.043
2.005
2.035
385,878
+0.03(+1.48%)
Dec 23, 2010
1.986
2.005
1.979
2.005
154,925
+0.03(+1.31%)
Dec 22, 2010
1.983
1.998
1.979
1.979
132,621
-0.01(-0.74%)
Dec 21, 2010
1.998
2.005
1.972
1.994
251,318
-0.01(-0.37%)
Dec 20, 2010
1.987
2.017
1.987
2.002
184,535
+0.01(+0.37%)
Dec 17, 2010
1.976
2.002
1.968
1.994
177,014
+0.02(+0.94%)
Dec 16, 2010
1.965
1.987
1.957
1.976
292,210
+0.01(+0.76%)
Dec 15, 2010
1.950
1.971
1.942
1.961
217,389
+0.01(+0.57%)
Dec 14, 2010
1.976
1.976
1.931
1.950
427,479
-0.02(-0.94%)
Dec 13, 2010
1.994
1.994
1.953
1.968
429,638
+0.00(+0.00%)
Dec 10, 2010
1.968
1.991
1.961
1.968
163,927
+0.00(+0.19%)
Dec 09, 2010
1.991
2.002
1.961
1.965
376,968
-0.04(-2.04%)
Dec 08, 2010
1.965
2.005
1.965
2.005
277,484
+0.02(+1.12%)
Dec 07, 2010
1.976
1.987
1.961
1.983
269,405
+0.00(+0.00%)
Dec 06, 2010
1.968
1.991
1.953
1.983
216,948
+0.02(+1.14%)
Dec 03, 2010
1.950
1.972
1.950
1.961
60,078
-0.01(-0.38%)
Dec 02, 2010
1.976
1.976
1.953
1.968
246,089
+0.00(+0.19%)
Dec 01, 2010
1.961
1.972
1.953
1.965
162,109
+0.01(+0.76%)
Nov 30, 2010
1.957
1.972
1.950
1.950
215,477
-0.01(-0.38%)
Nov 29, 2010
1.968
1.976
1.939
1.957
217,524
-0.01(-0.57%)
Nov 26, 2010
1.968
1.972
1.953
1.968
159,411
+0.00(+0.19%)
Nov 24, 2010
1.957
1.965
1.965
1.965
135,957
+0.02(+1.15%)
Nov 23, 2010
1.950
1.976
1.931
1.942
509,832
-0.02(-0.95%)
Nov 22, 2010
1.957
1.965
1.950
1.961
142,283
+0.00(+0.19%)
Nov 19, 2010
1.939
1.972
1.939
1.957
169,908
+0.01(+0.77%)
Nov 18, 2010
1.961
1.983
1.939
1.942
390,469
-0.01(-0.38%)
Nov 17, 2010
1.939
1.983
1.935
1.950
352,305
+0.01(+0.57%)
Nov 16, 2010
1.983
1.983
1.931
1.939
541,216
-0.04(-1.88%)
Nov 15, 2010
1.991
1.998
1.961
1.976
308,364
-0.01(-0.37%)
Nov 12, 2010
1.987
2.005
1.973
1.983
307,664
-0.02(-0.93%)
Nov 11, 2010
2.005
2.005
1.987
2.002
190,090
-0.01(-0.55%)
Nov 10, 2010
2.002
2.013
1.987
2.013
179,257
+0.02(+1.12%)
Nov 09, 2010
2.009
2.017
1.991
1.991
235,385
-0.02(-0.92%)
Nov 08, 2010
2.020
2.024
2.005
2.009
220,518
-0.01(-0.55%)
Nov 05, 2010
2.020
2.026
2.009
2.020
142,191
-0.00(-0.00%)
Nov 04, 2010
2.024
2.028
2.009
2.020
171,308
+0.00(+0.00%)
Nov 03, 2010
2.020
2.031
2.005
2.020
198,564
-0.01(-0.73%)
Nov 02, 2010
2.024
2.035
2.020
2.035
108,276
+0.00(+0.18%)
Nov 01, 2010
2.043
2.043
2.024
2.031
156,293
-0.01(-0.55%)
Oct 29, 2010
2.043
2.043
2.031
2.043
275,534
+0.02(+0.92%)
Oct 28, 2010
2.031
2.035
2.017
2.024
258,731
+0.00(+0.00%)
Oct 27, 2010
2.028
2.031
2.013
2.024
133,431
-0.02(-0.91%)
Oct 25, 2010
2.043
2.054
2.028
2.043
392,748
+0.01(+0.73%)
Oct 22, 2010
2.031
2.035
2.013
2.028
92,130
-0.00(-0.18%)
Oct 21, 2010
2.017
2.031
2.005
2.031
236,758
+0.01(+0.37%)
Oct 20, 2010
2.009
2.024
2.005
2.024
225,115
+0.03(+1.30%)
Oct 19, 2010
2.020
2.020
1.998
1.998
108,653
-0.02(-1.10%)
Oct 18, 2010
2.002
2.020
1.994
2.020
252,586
+0.02(+0.93%)
Oct 15, 2010
2.005
2.007
1.998
2.002
68,608
+0.00(+0.19%)
Oct 14, 2010
2.013
2.017
1.998
1.998
233,796
-0.01(-0.74%)
Oct 13, 2010
2.013
2.017
2.002
2.013
336,485
-0.01(-0.37%)
Oct 12, 2010
2.013
2.020
2.002
2.020
340,699
+0.01(+0.37%)
Oct 11, 2010
2.005
2.024
2.002
2.013
223,550
+0.01(+0.74%)
Oct 08, 2010
2.013
2.017
1.998
1.998
136,730
+0.00(+0.00%)
Oct 07, 2010
2.005
2.017
1.998
1.998
64,357
-0.01(-0.74%)
Oct 06, 2010
2.005
2.020
1.998
2.013
175,708
+0.01(+0.37%)
Oct 05, 2010
2.005
2.024
1.991
2.005
417,882
+0.01(+0.56%)
Oct 04, 2010
2.009
2.017
1.991
1.994
208,385
-0.01(-0.74%)
Oct 01, 2010
2.013
2.024
2.002
2.009
155,967
-0.00(-0.18%)
Sep 30, 2010
2.006
2.013
1.994
2.013
490,228
+0.00(+0.00%)
Sep 29, 2010
2.024
2.024
1.991
2.013
318,134
+0.00(+0.00%)
Sep 28, 2010
2.028
2.039
1.972
2.013
720,371
-0.00(-0.09%)
Sep 27, 2010
2.011
2.015
1.978
2.015
373,491
+0.02(+0.91%)
Sep 24, 2010
2.007
2.018
1.989
1.997
384,527
+0.01(+0.36%)
Sep 23, 2010
1.967
1.993
1.960
1.989
640,011
+0.03(+1.29%)
Sep 22, 2010
2.015
2.015
1.957
1.964
953,825
-0.06(-2.87%)
Sep 21, 2010
2.015
2.029
1.989
2.022
904,977
+0.01(+0.72%)
Sep 20, 2010
2.047
2.047
1.993
2.007
1,488,551
-0.03(-1.60%)
Sep 17, 2010
2.047
2.047
2.022
2.040
140,164
-0.00(-0.18%)
Sep 15, 2010
2.047
2.058
2.026
2.044
359,425
+0.00(+0.00%)
Sep 14, 2010
2.047
2.051
2.018
2.044
500,141
-0.00(-0.18%)
Sep 13, 2010
2.044
2.047
2.018
2.047
551,513
+0.01(+0.36%)
Sep 10, 2010
2.022
2.040
2.018
2.040
243,169
+0.02(+1.08%)
Sep 09, 2010
2.015
2.026
1.993
2.018
345,315
+0.01(+0.54%)
Sep 08, 2010
2.055
2.055
1.997
2.007
339,943
-0.04(-1.78%)
Sep 07, 2010
2.062
2.062
2.004
2.044
602,576
+0.00(+0.00%)
Sep 03, 2010
2.029
2.047
2.007
2.044
389,822
+0.01(+0.72%)
Sep 02, 2010
2.047
2.051
1.986
2.029
732,115
-0.02(-0.89%)
Sep 01, 2010
2.026
2.062
2.022
2.047
252,340
+0.01(+0.71%)
Aug 31, 2010
2.044
2.047
2.018
2.033
217,660
-0.00(-0.09%)
Aug 30, 2010
2.033
2.058
2.022
2.035
251,866
+0.00(+0.09%)
Aug 27, 2010
2.029
2.033
2.015
2.033
71,145
+0.00(+0.18%)
Aug 26, 2010
2.018
2.040
2.007
2.029
303,511
+0.02(+0.90%)
Aug 25, 2010
2.026
2.047
2.004
2.011
463,147
-0.04(-1.77%)
Aug 24, 2010
1.986
2.062
1.971
2.047
408,593
+0.06(+2.92%)
Aug 23, 2010
1.986
1.997
1.971
1.989
345,921
-0.00(-0.18%)
Aug 20, 2010
2.015
2.022
1.982
1.993
151,360
-0.02(-1.08%)
Aug 19, 2010
2.022
2.022
2.015
2.015
12,426
+0.00(+0.18%)
Aug 18, 2010
2.018
2.036
2.011
2.011
142,027
-0.01(-0.72%)
Aug 17, 2010
2.018
2.044
2.011
2.026
124,489
+0.01(+0.36%)
Aug 16, 2010
2.029
2.036
1.997
2.018
181,663
+0.00(+0.00%)
Aug 13, 2010
2.033
2.036
2.018
2.018
146,916
-0.01(-0.71%)
Aug 12, 2010
2.026
2.040
2.015
2.033
263,941
-0.01(-0.36%)
Aug 11, 2010
2.033
2.044
1.993
2.040
306,591
+0.01(+0.36%)
Aug 10, 2010
2.015
2.040
1.997
2.033
229,472
+0.02(+1.08%)
Aug 09, 2010
2.040
2.040
2.004
2.011
458,260
-0.01(-0.72%)
Aug 06, 2010
2.007
2.040
2.007
2.026
96,434
-0.01(-0.36%)
Aug 05, 2010
2.015
2.040
2.011
2.033
65,217
+0.03(+1.27%)
Aug 04, 2010
2.026
2.036
2.000
2.007
309,064
-0.03(-1.25%)
Aug 03, 2010
2.022
2.044
2.015
2.033
237,508
+0.01(+0.36%)
Aug 02, 2010
2.044
2.044
2.000
2.026
293,343
+0.00(+0.00%)
Jul 30, 2010
2.029
2.033
2.001
2.026
250,709
+0.01(+0.72%)
Jul 29, 2010
1.971
2.011
1.971
2.011
198,382
+0.03(+1.47%)
Jul 28, 2010
1.997
2.015
1.967
1.982
229,911
-0.01(-0.73%)
Jul 27, 2010
1.982
1.997
1.946
1.997
123,517
+0.01(+0.73%)
Jul 26, 2010
1.975
1.982
1.950
1.982
153,825
+0.03(+1.30%)
Jul 23, 2010
1.938
1.978
1.938
1.957
151,847
+0.01(+0.37%)
Jul 22, 2010
1.964
1.971
1.942
1.949
99,076
-0.01(-0.37%)
Jul 21, 2010
1.935
1.975
1.935
1.957
191,916
+0.02(+1.13%)
Jul 20, 2010
1.946
1.960
1.928
1.935
75,272
-0.01(-0.73%)
Jul 19, 2010
1.895
1.953
1.895
1.949
144,159
+0.03(+1.49%)
Jul 16, 2010
1.946
1.946
1.906
1.920
133,368
-0.01(-0.75%)
Jul 15, 2010
1.942
1.953
1.913
1.935
267,533
-0.01(-0.37%)
Jul 14, 2010
1.949
1.967
1.921
1.942
170,263
-0.02(-0.93%)
Jul 13, 2010
1.967
1.967
1.928
1.960
174,029
+0.01(+0.56%)
Jul 12, 2010
1.975
1.975
1.932
1.949
192,236
+0.01(+0.37%)
Jul 09, 2010
1.920
1.960
1.920
1.942
72,071
+0.02(+1.13%)
Jul 08, 2010
1.935
1.942
1.906
1.920
302,428
-0.01(-0.38%)
Jul 07, 2010
1.946
1.960
1.928
1.928
162,341
-0.02(-0.93%)
Jul 06, 2010
1.957
1.986
1.938
1.946
121,754
-0.01(-0.56%)
Jul 02, 2010
1.945
1.987
1.945
1.957
61,570
+0.02(+0.94%)
Jul 01, 2010
1.982
1.993
1.917
1.938
226,891
-0.03(-1.66%)
Jun 30, 2010
1.967
1.997
1.964
1.971
98,082
+0.01(+0.56%)
Jun 29, 2010
1.982
1.982
1.917
1.960
157,241
+0.01(+0.65%)
Jun 25, 2010
1.948
1.948
1.933
1.948
121,882
+0.00(+0.00%)
Jun 24, 2010
1.948
1.965
1.937
1.948
415,748
+0.01(+0.37%)
Jun 23, 2010
1.951
1.962
1.937
1.940
169,255
+0.00(+0.18%)
Jun 22, 2010
1.944
1.958
1.926
1.937
215,565
-0.01(-0.36%)
Jun 21, 2010
1.962
1.962
1.933
1.944
266,378
-0.00(-0.18%)
Jun 18, 2010
1.994
2.345
1.944
1.948
227,126
-0.02(-1.08%)
Jun 17, 2010
1.948
1.969
1.944
1.969
279,624
+0.03(+1.65%)
Jun 16, 2010
1.951
1.951
1.919
1.937
189,467
-0.01(-0.73%)
Jun 15, 2010
1.940
1.951
1.933
1.951
180,218
+0.01(+0.37%)
Jun 14, 2010
1.923
1.969
1.923
1.944
245,734
+0.01(+0.73%)
Jun 11, 2010
1.948
1.948
1.926
1.930
177,334
-0.02(-0.91%)
Jun 10, 2010
1.951
1.951
1.933
1.948
84,569
-0.00(-0.18%)
Jun 09, 2010
1.944
1.951
1.926
1.951
176,849
+0.00(+0.18%)
Jun 08, 2010
1.940
1.948
1.919
1.948
104,985
+0.00(+0.18%)
Jun 07, 2010
1.940
1.948
1.916
1.944
238,295
+0.02(+1.11%)
Jun 04, 2010
1.944
1.948
1.923
1.923
172,872
-0.02(-1.27%)
Jun 03, 2010
1.940
1.948
1.916
1.948
222,362
+0.01(+0.55%)
Jun 02, 2010
1.944
1.951
1.919
1.937
141,195
-0.01(-0.36%)
Jun 01, 2010
1.912
1.948
1.912
1.944
235,030
-0.00(-0.18%)
May 28, 2010
1.937
1.948
1.919
1.948
592,180
+0.01(+0.55%)
May 27, 2010
1.948
1.948
1.905
1.937
425,707
+0.01(+0.74%)
May 26, 2010
1.894
1.937
1.891
1.923
254,073
+0.04(+1.88%)
May 25, 2010
1.873
1.898
1.827
1.887
315,786
-0.00(-0.19%)
May 24, 2010
1.894
1.905
1.862
1.891
174,540
+0.01(+0.38%)
May 21, 2010
1.869
1.923
1.862
1.884
239,372
-0.00(-0.19%)
May 20, 2010
1.869
1.891
1.866
1.887
462,777
+0.00(+0.00%)
May 19, 2010
1.901
1.912
1.880
1.887
318,870
-0.02(-1.30%)
May 18, 2010
1.933
1.958
1.891
1.912
476,227
-0.01(-0.55%)
May 17, 2010
1.916
1.944
1.916
1.923
347,472
-0.01(-0.37%)
May 14, 2010
1.916
1.937
1.908
1.930
258,132
+0.00(+0.00%)
May 13, 2010
1.951
1.962
1.912
1.930
200,405
-0.02(-1.27%)
May 12, 2010
1.912
1.979
1.908
1.955
564,224
+0.02(+1.10%)
May 11, 2010
1.937
1.944
1.894
1.933
669,226
-0.01(-0.55%)
May 10, 2010
1.948
1.958
1.926
1.944
298,314
+0.00(+0.18%)
May 07, 2010
1.873
1.955
1.873
1.940
468,660
+0.06(+3.01%)
May 06, 2010
1.958
1.958
1.873
1.884
846,648
-0.07(-3.45%)
May 05, 2010
1.951
1.958
1.930
1.951
316,268
-0.00(-0.18%)
May 04, 2010
1.962
1.962
1.933
1.955
610,989
+0.00(+0.00%)
May 03, 2010
1.955
1.958
1.919
1.955
417,301
+0.03(+1.47%)
Apr 30, 2010
1.958
1.958
1.919
1.926
429,076
-0.03(-1.45%)
Apr 29, 2010
1.951
1.965
1.933
1.955
507,625
+0.02(+1.29%)
Apr 28, 2010
1.955
1.958
1.923
1.930
647,616
-0.00(-0.18%)
Apr 27, 2010
1.987
1.987
1.933
1.933
648,476
-0.04(-2.15%)
Apr 26, 2010
1.987
1.987
1.951
1.976
900,251
+0.01(+0.36%)
Apr 23, 2010
1.948
1.983
1.926
1.969
1,206,510
+0.05(+2.78%)
Apr 22, 2010
1.905
1.944
1.891
1.916
2,921,345
+0.02(+1.31%)
Apr 21, 2010
1.898
1.916
1.873
1.891
7,680,742
-0.01(-0.74%)
Apr 20, 2010
2.018
2.018
1.905
1.905
1,381,798
-0.22(-10.50%)
Apr 19, 2010
2.086
2.128
2.086
2.128
137,471
+0.01(+0.67%)
Apr 16, 2010
2.096
2.125
2.086
2.114
85,426
+0.02(+0.85%)
Apr 15, 2010
2.075
2.139
2.075
2.096
100,161
+0.00(+0.00%)
Apr 14, 2010
2.093
2.120
2.075
2.096
51,212
+0.00(+0.17%)
Apr 13, 2010
2.125
2.157
2.068
2.093
157,299
-0.01(-0.51%)
Apr 12, 2010
2.072
2.125
2.057
2.104
144,394
+0.03(+1.37%)
Apr 09, 2010
2.079
2.114
2.033
2.075
293,635
+0.00(+0.17%)
Apr 08, 2010
2.079
2.128
2.065
2.072
177,154
-0.06(-2.67%)
Apr 07, 2010
2.143
2.157
2.093
2.128
203,506
+0.02(+0.84%)
Apr 06, 2010
2.079
2.157
2.079
2.111
69,663
+0.00(+0.00%)
Apr 05, 2010
2.107
2.157
2.075
2.111
118,417
+0.02(+1.02%)
Apr 01, 2010
2.072
2.089
2.089
2.089
89,080
+0.02(+0.86%)
Mar 31, 2010
2.100
2.111
2.061
2.072
88,640
-0.02(-1.02%)
Mar 30, 2010
2.107
2.111
2.075
2.093
77,409
-0.02(-1.17%)
Mar 29, 2010
2.096
2.125
2.093
2.118
65,161
+0.03(+1.44%)
Mar 26, 2010
2.119
2.140
2.060
2.088
258,419
-0.03(-1.35%)
Mar 25, 2010
2.126
2.126
2.102
2.116
54,497
-0.00(-0.13%)
Mar 24, 2010
2.115
2.133
2.084
2.119
201,572
+0.00(+0.00%)
Mar 23, 2010
2.070
2.119
2.036
2.119
191,563
+0.04(+1.84%)
Mar 22, 2010
2.077
2.084
2.049
2.081
240,578
-0.00(-0.17%)
Mar 19, 2010
2.015
2.084
2.011
2.084
179,843
+0.06(+2.92%)
Mar 18, 2010
2.008
2.049
2.008
2.025
73,958
+0.03(+1.39%)
Mar 17, 2010
2.001
2.049
1.997
1.997
101,232
-0.00(-0.17%)
Mar 16, 2010
2.015
2.029
1.990
2.001
213,787
-0.02(-1.20%)
Mar 15, 2010
2.029
2.049
2.015
2.025
77,510
-0.01(-0.68%)
Mar 12, 2010
2.011
2.046
2.011
2.039
44,694
+0.02(+1.03%)
Mar 11, 2010
2.025
2.056
2.001
2.018
68,805
-0.01(-0.34%)
Mar 10, 2010
2.015
2.032
2.011
2.025
106,403
+0.03(+1.39%)
Mar 09, 2010
2.008
2.036
1.997
1.997
153,501
-0.02(-1.20%)
Mar 08, 2010
2.008
2.036
1.983
2.022
133,988
+0.01(+0.34%)
Mar 05, 2010
2.067
2.067
1.990
2.015
126,696
-0.03(-1.36%)
Mar 04, 2010
2.042
2.060
1.997
2.042
151,114
+0.02(+0.86%)
Mar 03, 2010
2.018
2.036
2.004
2.025
62,940
+0.01(+0.69%)
Mar 02, 2010
2.001
2.036
1.990
2.011
198,014
+0.01(+0.70%)
Mar 01, 2010
2.001
2.042
1.997
1.997
80,660
-0.01(-0.52%)
Feb 26, 2010
1.997
2.011
1.980
2.008
34,313
+0.00(+0.00%)
Feb 25, 2010
2.015
2.015
1.998
2.008
73,123
+0.00(+0.00%)
Feb 24, 2010
1.997
2.015
1.987
2.008
101,048
+0.00(+0.17%)
Feb 23, 2010
2.004
2.011
1.970
2.004
209,233
+0.02(+0.87%)
Feb 22, 2010
1.990
2.001
1.976
1.987
88,597
+0.03(+1.42%)
Feb 19, 2010
1.997
2.008
1.959
1.959
356,116
-0.04(-1.91%)
Feb 18, 2010
2.004
2.008
1.966
1.997
151,071
-0.01(-0.48%)
Feb 17, 2010
2.042
2.042
1.987
2.007
124,067
-0.00(-0.03%)
Feb 16, 2010
1.997
2.015
1.997
2.008
67,662
+0.01(+0.70%)
Feb 12, 2010
1.976
1.994
1.994
1.994
48,940
+0.03(+1.59%)
Feb 11, 2010
1.980
2.008
1.963
1.963
109,163
-0.02(-0.88%)
Feb 10, 2010
2.015
2.015
1.978
1.980
81,184
-0.01(-0.70%)
Feb 09, 2010
2.018
2.018
1.984
1.994
90,897
-0.02(-0.86%)
Feb 08, 2010
1.980
2.015
1.973
2.011
81,569
+0.03(+1.76%)
Feb 05, 2010
2.018
2.018
1.963
1.976
130,784
-0.02(-1.04%)
Feb 04, 2010
2.029
2.029
1.963
1.997
225,801
+0.01(+0.52%)
Feb 03, 2010
1.990
2.022
1.963
1.987
152,790
-0.02(-1.21%)
Feb 02, 2010
2.015
2.034
1.973
2.011
193,828
-0.01(-0.69%)
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.