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
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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 (%)
Oct 29, 2010
1.440
1.480
1.410
1.480
36,613
+0.05(+3.50%)
Oct 28, 2010
1.510
1.540
1.420
1.430
91,042
-0.08(-5.30%)
Oct 27, 2010
1.470
1.520
1.390
1.510
98,209
+0.16(+11.85%)
Oct 25, 2010
1.420
1.430
1.320
1.350
219,890
-0.07(-4.93%)
Oct 22, 2010
1.380
1.420
1.330
1.420
64,221
+0.04(+2.90%)
Oct 21, 2010
1.380
1.400
1.320
1.380
98,797
+0.00(+0.00%)
Oct 20, 2010
1.410
1.440
1.300
1.380
179,915
-0.08(-5.48%)
Oct 19, 2010
1.500
1.500
1.400
1.460
202,497
-0.04(-2.67%)
Oct 18, 2010
1.430
1.600
1.420
1.500
560,874
+0.08(+5.63%)
Oct 15, 2010
1.310
1.420
1.280
1.420
543,490
+0.09(+6.77%)
Oct 14, 2010
1.300
1.330
1.260
1.330
213,645
+0.01(+0.76%)
Oct 13, 2010
1.370
1.370
1.260
1.320
133,128
-0.05(-3.65%)
Oct 12, 2010
1.350
1.370
1.310
1.370
120,074
+0.07(+5.38%)
Oct 11, 2010
1.350
1.360
1.260
1.300
127,508
+0.00(+0.00%)
Oct 08, 2010
1.300
1.330
1.270
1.300
204,121
-0.07(-5.11%)
Oct 07, 2010
1.360
1.370
1.280
1.370
175,435
+0.01(+0.74%)
Oct 06, 2010
1.350
1.370
1.250
1.360
265,420
-0.03(-2.16%)
Oct 05, 2010
1.390
1.390
1.320
1.390
112,304
+0.03(+2.21%)
Oct 04, 2010
1.390
1.390
1.330
1.360
151,065
+0.00(+0.00%)
Oct 01, 2010
1.360
1.390
1.320
1.360
73,576
+0.03(+2.26%)
Sep 30, 2010
1.270
1.340
1.270
1.330
137,349
+0.06(+4.72%)
Sep 29, 2010
1.300
1.320
1.250
1.270
253,453
-0.02(-1.55%)
Sep 28, 2010
1.390
1.400
1.260
1.290
422,057
-0.11(-7.86%)
Sep 27, 2010
1.320
1.480
1.310
1.400
482,134
+0.06(+4.48%)
Sep 24, 2010
1.320
1.390
1.280
1.340
120,471
+0.02(+1.52%)
Sep 23, 2010
1.330
1.340
1.280
1.320
76,087
-0.01(-0.75%)
Sep 22, 2010
1.420
1.420
1.320
1.330
45,433
-0.03(-2.21%)
Sep 21, 2010
1.380
1.380
1.310
1.360
57,318
-0.03(-2.16%)
Sep 20, 2010
1.360
1.410
1.330
1.390
103,591
+0.06(+4.51%)
Sep 17, 2010
1.330
1.410
1.260
1.330
159,623
-0.08(-5.67%)
Sep 15, 2010
1.410
1.440
1.350
1.410
109,500
+0.01(+0.71%)
Sep 14, 2010
1.430
1.440
1.360
1.400
86,335
+0.00(+0.00%)
Sep 13, 2010
1.400
1.420
1.350
1.400
57,618
+0.06(+4.48%)
Sep 10, 2010
1.420
1.420
1.340
1.340
66,830
-0.08(-5.63%)
Sep 09, 2010
1.390
1.420
1.350
1.420
79,487
+0.02(+1.43%)
Sep 08, 2010
1.510
1.510
1.270
1.400
158,544
-0.04(-2.78%)
Sep 07, 2010
1.270
1.550
1.270
1.440
307,807
+0.14(+10.77%)
Sep 03, 2010
1.380
1.400
1.300
1.300
115,728
-0.02(-1.52%)
Sep 02, 2010
1.280
1.320
1.250
1.320
78,449
+0.04(+3.13%)
Sep 01, 2010
1.280
1.370
1.270
1.280
104,864
+0.01(+0.79%)
Aug 31, 2010
1.280
1.310
1.260
1.270
110,685
-0.05(-3.79%)
Aug 30, 2010
1.320
1.410
1.280
1.320
65,602
-0.01(-0.75%)
Aug 27, 2010
1.330
1.380
1.300
1.330
128,221
+0.00(+0.00%)
Aug 26, 2010
1.360
1.380
1.320
1.330
43,534
-0.04(-2.92%)
Aug 25, 2010
1.430
1.430
1.330
1.370
61,360
-0.01(-0.72%)
Aug 24, 2010
1.420
1.420
1.310
1.380
149,581
-0.03(-2.13%)
Aug 23, 2010
1.550
1.560
1.400
1.410
158,886
-0.14(-9.03%)
Aug 20, 2010
1.570
1.600
1.500
1.550
84,042
-0.06(-3.73%)
Aug 19, 2010
1.620
1.650
1.560
1.610
62,115
-0.02(-1.23%)
Aug 18, 2010
1.670
1.690
1.550
1.630
110,276
-0.02(-1.21%)
Aug 17, 2010
1.700
1.700
1.510
1.650
205,835
-0.04(-2.37%)
Aug 16, 2010
1.710
1.760
1.660
1.690
73,529
-0.11(-6.11%)
Aug 13, 2010
1.800
1.880
1.790
1.800
53,599
-0.04(-2.17%)
Aug 12, 2010
1.900
1.930
1.830
1.840
90,093
-0.05(-2.65%)
Aug 11, 2010
1.860
1.910
1.850
1.890
44,711
-0.06(-3.08%)
Aug 10, 2010
1.940
1.970
1.910
1.950
18,464
+0.02(+1.04%)
Aug 09, 2010
2.020
2.020
1.910
1.930
50,823
+0.00(+0.00%)
Aug 06, 2010
1.930
2.000
1.900
1.930
53,243
+0.00(+0.00%)
Aug 05, 2010
1.970
2.000
1.900
1.930
21,431
-0.09(-4.46%)
Aug 04, 2010
1.910
2.020
1.890
2.020
51,269
+0.12(+6.32%)
Aug 03, 2010
1.940
1.940
1.890
1.900
41,129
-0.11(-5.47%)
Aug 02, 2010
2.040
2.040
1.930
2.010
64,579
+0.03(+1.52%)
Jul 30, 2010
1.980
2.020
1.710
1.980
42,245
+0.01(+0.51%)
Jul 29, 2010
1.880
1.970
1.770
1.970
76,393
+0.07(+3.68%)
Jul 28, 2010
1.950
1.950
1.840
1.900
64,910
-0.01(-0.52%)
Jul 27, 2010
1.770
1.920
1.770
1.910
76,487
+0.14(+7.91%)
Jul 26, 2010
1.740
1.800
1.740
1.770
90,235
+0.06(+3.51%)
Jul 23, 2010
1.670
1.780
1.640
1.710
167,654
+0.06(+3.64%)
Jul 22, 2010
1.690
1.690
1.620
1.650
94,095
-0.02(-1.20%)
Jul 21, 2010
1.630
1.680
1.600
1.670
67,360
+0.07(+4.37%)
Jul 20, 2010
1.550
1.650
1.550
1.600
32,049
-0.01(-0.62%)
Jul 19, 2010
1.700
1.700
1.450
1.610
178,346
-0.11(-6.40%)
Jul 16, 2010
1.720
1.819
1.710
1.720
60,644
-0.12(-6.52%)
Jul 15, 2010
1.970
2.080
1.750
1.840
111,853
-0.16(-8.00%)
Jul 14, 2010
1.870
2.190
1.870
2.000
300,919
+0.08(+4.17%)
Jul 13, 2010
1.770
1.920
1.650
1.920
190,594
+0.16(+9.09%)
Jul 12, 2010
1.540
1.920
1.510
1.760
145,552
+0.21(+13.55%)
Jul 09, 2010
1.550
1.550
1.486
1.550
64,057
+0.02(+1.31%)
Jul 08, 2010
1.580
1.580
1.490
1.530
61,290
+0.01(+0.66%)
Jul 07, 2010
1.550
1.600
1.410
1.520
158,437
+0.00(+0.00%)
Jul 06, 2010
1.620
1.890
1.450
1.520
236,430
+0.06(+4.11%)
Jul 02, 2010
1.460
1.500
1.450
1.460
66,628
+0.01(+0.69%)
Jul 01, 2010
1.510
1.600
1.390
1.450
142,724
-0.07(-4.61%)
Jun 30, 2010
1.610
1.660
1.500
1.520
171,533
-0.14(-8.43%)
Jun 29, 2010
1.810
1.890
1.610
1.660
217,169
-0.30(-15.31%)
Jun 25, 2010
1.960
2.050
1.850
1.960
81,893
+0.03(+1.55%)
Jun 24, 2010
1.970
2.030
1.917
1.930
126,928
-0.10(-4.93%)
Jun 23, 2010
2.060
2.200
2.000
2.030
69,908
-0.03(-1.46%)
Jun 22, 2010
2.190
2.200
2.060
2.060
72,109
-0.14(-6.36%)
Jun 21, 2010
2.200
2.210
2.100
2.200
111,629
+0.02(+0.92%)
Jun 18, 2010
2.180
2.260
2.180
2.180
50,066
-0.12(-5.22%)
Jun 17, 2010
2.520
2.520
2.249
2.300
75,652
-0.18(-7.26%)
Jun 16, 2010
2.340
2.500
2.320
2.480
90,173
+0.14(+5.98%)
Jun 15, 2010
2.260
2.340
2.140
2.340
70,698
+0.06(+2.63%)
Jun 14, 2010
2.070
2.350
2.056
2.280
104,170
+0.20(+9.62%)
Jun 11, 2010
1.970
2.090
1.970
2.080
39,851
+0.05(+2.46%)
Jun 10, 2010
1.970
2.110
1.970
2.030
71,216
+0.09(+4.64%)
Jun 09, 2010
1.930
2.060
1.930
1.940
75,156
+0.06(+3.19%)
Jun 08, 2010
2.130
2.130
1.810
1.880
348,708
-0.21(-10.05%)
Jun 07, 2010
2.210
2.240
2.090
2.090
98,631
-0.16(-7.11%)
Jun 04, 2010
2.250
2.340
2.220
2.250
30,300
-0.07(-3.02%)
Jun 03, 2010
2.420
2.420
2.290
2.320
50,613
-0.10(-4.13%)
Jun 02, 2010
2.200
2.440
2.200
2.420
113,517
+0.24(+11.01%)
Jun 01, 2010
2.300
2.300
2.150
2.180
86,162
-0.11(-4.80%)
May 28, 2010
2.290
2.300
2.260
2.290
63,718
+0.04(+1.78%)
May 27, 2010
2.250
2.306
2.220
2.250
51,782
+0.05(+2.27%)
May 26, 2010
2.250
2.380
2.200
2.200
69,162
-0.07(-3.08%)
May 25, 2010
2.200
2.290
2.200
2.270
101,157
-0.03(-1.30%)
May 24, 2010
2.380
2.440
2.290
2.300
115,742
-0.02(-0.86%)
May 21, 2010
2.220
2.500
2.220
2.320
311,618
-0.05(-2.11%)
May 20, 2010
2.380
2.450
2.310
2.370
124,383
-0.21(-8.14%)
May 19, 2010
2.450
2.670
2.340
2.580
86,012
+0.15(+6.17%)
May 18, 2010
2.600
2.648
2.430
2.430
76,683
-0.20(-7.60%)
May 17, 2010
2.660
2.720
2.400
2.630
365,462
+0.00(+0.00%)
May 14, 2010
2.630
2.840
2.570
2.630
172,535
-0.27(-9.31%)
May 13, 2010
3.080
3.100
2.750
2.900
164,838
-0.13(-4.29%)
May 12, 2010
2.990
3.080
2.950
3.030
104,953
+0.04(+1.34%)
May 11, 2010
2.790
2.990
2.770
2.990
132,346
+0.13(+4.55%)
May 10, 2010
2.820
2.900
2.820
2.860
96,148
+0.25(+9.58%)
May 07, 2010
2.790
2.990
2.320
2.610
338,721
-0.25(-8.74%)
May 06, 2010
2.910
3.300
2.800
2.860
196,204
-0.25(-8.04%)
May 05, 2010
3.180
3.340
3.100
3.110
123,811
-0.22(-6.61%)
May 04, 2010
3.580
3.610
3.211
3.330
140,424
-0.30(-8.26%)
May 03, 2010
3.480
3.630
3.450
3.630
95,817
+0.21(+6.14%)
Apr 30, 2010
3.590
3.680
3.390
3.420
210,412
-0.20(-5.52%)
Apr 29, 2010
3.520
3.650
3.470
3.620
59,790
+0.10(+2.84%)
Apr 28, 2010
3.420
3.560
3.390
3.520
45,237
+0.06(+1.73%)
Apr 27, 2010
3.540
3.590
3.350
3.460
69,465
-0.13(-3.62%)
Apr 26, 2010
3.520
3.630
3.520
3.590
99,037
+0.07(+1.99%)
Apr 23, 2010
3.400
3.520
3.390
3.520
59,518
+0.13(+3.83%)
Apr 22, 2010
3.330
3.430
3.330
3.390
38,298
-0.02(-0.59%)
Apr 21, 2010
3.370
3.440
3.320
3.410
42,794
+0.01(+0.29%)
Apr 20, 2010
3.490
3.490
3.260
3.400
80,061
-0.04(-1.16%)
Apr 19, 2010
3.330
3.440
3.230
3.440
63,186
+0.07(+2.08%)
Apr 16, 2010
3.440
3.440
3.180
3.370
84,821
-0.04(-1.17%)
Apr 15, 2010
3.290
3.410
3.240
3.410
93,194
+0.05(+1.49%)
Apr 14, 2010
3.380
3.410
3.280
3.360
81,147
-0.06(-1.75%)
Apr 13, 2010
3.430
3.432
3.271
3.420
107,708
-0.03(-0.87%)
Apr 12, 2010
3.330
3.500
3.330
3.450
71,067
+0.10(+2.99%)
Apr 09, 2010
3.460
3.480
3.280
3.350
98,968
-0.06(-1.76%)
Apr 08, 2010
3.190
3.440
3.150
3.410
109,552
+0.25(+7.91%)
Apr 07, 2010
3.120
3.200
3.100
3.160
51,974
-0.01(-0.32%)
Apr 06, 2010
3.020
3.170
2.820
3.170
159,623
+0.19(+6.38%)
Apr 05, 2010
2.990
3.210
2.930
2.980
238,225
-0.01(-0.33%)
Apr 01, 2010
3.040
2.990
2.990
2.990
186,900
-0.03(-0.99%)
Mar 31, 2010
3.160
3.170
3.020
3.020
209,334
-0.20(-6.21%)
Mar 30, 2010
3.260
3.300
3.180
3.220
47,741
-0.07(-2.13%)
Mar 29, 2010
3.390
3.410
3.200
3.290
140,149
-0.15(-4.36%)
Mar 26, 2010
3.360
3.490
3.310
3.440
101,729
+0.07(+2.08%)
Mar 25, 2010
3.200
3.400
3.180
3.370
137,854
+0.17(+5.31%)
Mar 24, 2010
3.180
3.320
3.150
3.200
117,594
+0.03(+0.95%)
Mar 23, 2010
3.160
3.290
3.160
3.170
121,596
+0.01(+0.32%)
Mar 22, 2010
3.180
3.380
3.020
3.160
254,466
+0.03(+0.96%)
Mar 19, 2010
3.780
3.870
3.130
3.130
655,723
-0.68(-17.85%)
Mar 18, 2010
3.950
3.970
3.750
3.810
70,581
-0.16(-4.03%)
Mar 17, 2010
3.870
4.020
3.760
3.970
120,002
+0.10(+2.58%)
Mar 16, 2010
3.850
3.940
3.740
3.870
112,834
-0.01(-0.26%)
Mar 15, 2010
3.970
3.980
3.880
3.880
114,051
+0.01(+0.26%)
Mar 12, 2010
4.190
4.210
3.750
3.870
357,783
-0.33(-7.86%)
Mar 11, 2010
4.350
4.400
4.090
4.200
276,260
-0.15(-3.45%)
Mar 10, 2010
4.040
4.350
4.000
4.350
366,345
+0.34(+8.48%)
Mar 09, 2010
3.890
4.010
3.800
4.010
269,976
+0.20(+5.25%)
Mar 08, 2010
3.640
3.950
3.570
3.810
272,312
+0.18(+4.96%)
Mar 05, 2010
3.320
3.650
3.320
3.630
299,603
+0.31(+9.34%)
Mar 04, 2010
3.160
3.390
3.080
3.320
164,229
+0.11(+3.43%)
Mar 03, 2010
3.120
3.280
2.950
3.210
237,893
+0.12(+3.88%)
Mar 02, 2010
3.310
3.330
2.850
3.090
335,369
-0.25(-7.49%)
Mar 01, 2010
3.390
3.500
3.280
3.340
133,636
-0.06(-1.76%)
Feb 26, 2010
3.410
3.410
3.270
3.400
168,470
-0.01(-0.29%)
Feb 25, 2010
3.430
3.470
3.370
3.410
294,627
-0.04(-1.19%)
Feb 24, 2010
3.490
3.620
3.420
3.451
292,245
-0.04(-1.12%)
Feb 23, 2010
3.010
3.540
2.920
3.490
341,964
+0.50(+16.72%)
Feb 22, 2010
3.050
3.070
2.800
2.990
248,104
-0.09(-2.92%)
Feb 19, 2010
3.080
3.113
2.790
3.080
286,111
+0.05(+1.65%)
Feb 18, 2010
3.170
3.250
2.970
3.030
208,111
-0.15(-4.72%)
Feb 17, 2010
3.120
3.250
3.100
3.180
211,973
+0.06(+1.92%)
Feb 16, 2010
3.000
3.270
3.000
3.120
327,746
+0.17(+5.76%)
Feb 12, 2010
2.670
2.950
2.950
2.950
398,000
+0.24(+8.86%)
Feb 11, 2010
2.480
2.727
2.430
2.710
200,177
+0.28(+11.52%)
Feb 10, 2010
2.360
2.480
2.320
2.430
113,511
+0.03(+1.25%)
Feb 09, 2010
2.290
2.420
2.240
2.400
322,313
+0.13(+5.73%)
Feb 08, 2010
2.310
2.340
2.220
2.270
113,310
-0.04(-1.73%)
Feb 05, 2010
2.190
2.470
2.150
2.310
96,107
+0.12(+5.48%)
Feb 04, 2010
2.350
2.370
2.140
2.190
89,685
-0.18(-7.59%)
Feb 03, 2010
2.450
2.450
2.350
2.370
66,514
-0.08(-3.27%)
Feb 02, 2010
2.370
2.500
2.370
2.450
31,742
+0.05(+2.08%)
Feb 01, 2010
2.550
2.560
2.350
2.400
39,779
-0.11(-4.38%)
Jan 29, 2010
2.450
2.700
2.440
2.510
182,938
+0.01(+0.40%)
Jan 28, 2010
2.500
2.530
2.330
2.500
105,860
+0.03(+1.21%)
Jan 27, 2010
2.450
2.580
2.440
2.470
52,317
+0.06(+2.49%)
Jan 26, 2010
2.480
2.490
2.270
2.410
86,220
-0.02(-0.82%)
Jan 25, 2010
2.760
2.760
2.420
2.430
53,666
-0.25(-9.33%)
Jan 22, 2010
2.630
2.790
2.630
2.680
172,009
+0.09(+3.47%)
Jan 21, 2010
2.440
2.900
2.440
2.590
364,105
+0.19(+7.92%)
Jan 20, 2010
2.310
2.500
2.250
2.400
159,663
+0.01(+0.42%)
Jan 19, 2010
2.580
2.690
2.270
2.390
343,602
-0.15(-5.91%)
Jan 15, 2010
2.140
2.540
2.540
2.540
435,100
+0.45(+21.53%)
Jan 14, 2010
2.160
2.210
2.090
2.090
240,079
-0.09(-4.13%)
Jan 13, 2010
2.010
2.210
1.960
2.180
314,473
+0.17(+8.46%)
Jan 12, 2010
2.010
2.030
1.980
2.010
14,969
+0.00(+0.00%)
Jan 11, 2010
2.050
2.060
2.000
2.010
121,280
+0.01(+0.50%)
Jan 08, 2010
2.050
2.050
2.000
2.000
73,383
+0.04(+2.04%)
Jan 07, 2010
2.010
2.014
1.950
1.960
118,450
-0.05(-2.49%)
Jan 06, 2010
1.730
2.080
1.730
2.010
171,156
-0.02(-0.99%)
Jan 05, 2010
2.080
2.090
2.000
2.030
32,093
-0.06(-2.87%)
Jan 04, 2010
2.060
2.090
1.990
2.090
86,417
+0.06(+2.96%)
Dec 31, 2009
1.920
2.030
2.030
2.030
143,600
+0.09(+4.64%)
Dec 30, 2009
1.860
1.940
1.820
1.940
144,198
+0.04(+2.11%)
Dec 29, 2009
1.880
1.930
1.850
1.900
56,592
-0.01(-0.52%)
Dec 28, 2009
1.890
1.930
1.878
1.910
64,489
-0.01(-0.52%)
Dec 24, 2009
1.920
1.950
1.880
1.920
9,028
-0.01(-0.52%)
Dec 23, 2009
1.960
1.990
1.880
1.930
40,687
-0.04(-2.03%)
Dec 22, 2009
1.980
2.020
1.930
1.970
62,184
-0.06(-2.96%)
Dec 21, 2009
2.220
2.220
1.950
2.030
146,097
-0.15(-6.88%)
Dec 18, 2009
1.920
2.180
1.870
2.180
318,925
+0.33(+17.84%)
Dec 17, 2009
1.840
1.890
1.790
1.850
95,508
+0.00(+0.00%)
Dec 16, 2009
1.830
1.850
1.760
1.850
91,296
+0.03(+1.65%)
Dec 15, 2009
1.900
1.920
1.820
1.820
91,077
-0.06(-3.19%)
Dec 14, 2009
1.850
1.910
1.830
1.880
87,575
-0.12(-6.00%)
Dec 11, 2009
2.000
2.030
1.890
2.000
29,067
+0.03(+1.52%)
Dec 10, 2009
2.010
2.050
1.970
1.970
48,492
-0.08(-3.90%)
Dec 09, 2009
1.980
2.050
1.960
2.050
39,233
+0.04(+1.99%)
Dec 08, 2009
2.040
2.090
2.000
2.010
23,821
-0.03(-1.47%)
Dec 07, 2009
2.040
2.110
2.000
2.040
71,360
-0.03(-1.45%)
Dec 04, 2009
2.020
2.070
1.990
2.070
37,066
+0.01(+0.49%)
Dec 03, 2009
2.060
2.100
2.030
2.060
107,770
-0.05(-2.37%)
Dec 02, 2009
2.060
2.210
2.030
2.110
389,062
+0.08(+3.94%)
Dec 01, 2009
1.990
2.070
1.930
2.030
100,598
+0.10(+5.18%)
Nov 30, 2009
2.000
2.000
1.880
1.930
65,080
-0.01(-0.52%)
Nov 27, 2009
1.890
1.940
1.850
1.940
37,039
-0.01(-0.51%)
Nov 25, 2009
1.950
1.960
1.850
1.950
56,743
-0.01(-0.51%)
Nov 24, 2009
1.890
1.960
1.810
1.960
41,010
+0.06(+3.16%)
Nov 23, 2009
1.940
1.940
1.820
1.900
32,688
+0.00(+0.00%)
Nov 20, 2009
1.940
1.940
1.780
1.900
60,699
-0.05(-2.56%)
Nov 19, 2009
1.950
1.980
1.850
1.950
100,233
+0.00(+0.00%)
Nov 18, 2009
1.980
2.000
1.920
1.950
55,359
-0.03(-1.52%)
Nov 17, 2009
1.960
1.980
1.930
1.980
53,958
-0.01(-0.50%)
Nov 16, 2009
1.970
2.000
1.940
1.990
40,894
+0.02(+1.02%)
Nov 13, 2009
1.960
2.040
1.920
1.970
79,831
+0.01(+0.51%)
Nov 12, 2009
1.900
1.987
1.900
1.960
24,996
+0.05(+2.62%)
Nov 11, 2009
1.930
1.940
1.890
1.910
36,148
-0.02(-1.04%)
Nov 10, 2009
1.960
2.120
1.850
1.930
90,050
-0.21(-9.81%)
Nov 09, 2009
1.910
2.175
1.900
2.140
170,317
+0.24(+12.63%)
Nov 06, 2009
2.030
2.060
1.900
1.900
129,770
-0.20(-9.52%)
Nov 05, 2009
1.910
2.100
1.851
2.100
64,781
+0.26(+14.13%)
Nov 04, 2009
1.910
1.930
1.840
1.840
8,020
-0.05(-2.65%)
Nov 03, 2009
1.810
1.890
1.710
1.890
25,841
+0.13(+7.39%)
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.