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
Western Alliance Bancorp
(NY:
WAL
)
58.77
-0.19 (-0.32%)
Official Closing Price
Updated: 7:00 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 (%)
Oct 29, 2010
5.441
5.477
5.378
5.414
250,823
-0.07(-1.31%)
Oct 28, 2010
5.566
5.584
5.468
5.486
236,460
-0.04(-0.65%)
Oct 27, 2010
5.495
5.584
5.423
5.522
457,047
+0.01(+0.16%)
Oct 25, 2010
5.701
5.755
5.459
5.513
568,455
-0.13(-2.38%)
Oct 22, 2010
5.549
5.692
5.486
5.647
678,416
+0.12(+2.11%)
Oct 21, 2010
5.504
5.575
5.378
5.531
375,448
+0.07(+1.31%)
Oct 20, 2010
5.647
5.647
5.423
5.459
478,326
-0.13(-2.40%)
Oct 19, 2010
5.629
5.737
5.549
5.593
448,493
-0.13(-2.19%)
Oct 18, 2010
5.719
5.764
5.593
5.719
355,341
+0.04(+0.63%)
Oct 15, 2010
5.835
5.871
5.611
5.683
469,793
-0.09(-1.55%)
Oct 14, 2010
5.925
5.925
5.656
5.773
441,930
-0.14(-2.42%)
Oct 13, 2010
5.764
5.961
5.656
5.916
447,828
+0.17(+2.96%)
Oct 12, 2010
5.800
5.826
5.710
5.746
264,621
-0.09(-1.54%)
Oct 11, 2010
5.853
5.885
5.728
5.835
291,783
-0.05(-0.91%)
Oct 08, 2010
5.889
5.952
5.737
5.889
351,271
+0.00(+0.00%)
Oct 07, 2010
6.086
6.113
5.889
5.889
332,873
-0.13(-2.23%)
Oct 06, 2010
6.006
6.077
5.925
6.024
330,564
-0.01(-0.15%)
Oct 05, 2010
5.871
6.051
5.728
6.033
378,441
+0.23(+4.02%)
Oct 04, 2010
5.862
5.925
5.611
5.800
500,198
-0.10(-1.67%)
Oct 01, 2010
5.898
6.113
5.817
5.898
246,137
-0.11(-1.84%)
Sep 30, 2010
6.009
6.275
5.907
6.009
3,424
-0.14(-2.28%)
Sep 29, 2010
6.006
6.194
5.959
6.149
328,646
+0.10(+1.63%)
Sep 28, 2010
6.051
6.051
5.701
6.051
14,709
+0.18(+3.05%)
Sep 27, 2010
5.782
5.907
5.683
5.871
337,877
+0.11(+1.87%)
Sep 24, 2010
5.504
5.773
5.495
5.764
504,942
+0.33(+6.11%)
Sep 23, 2010
5.558
5.683
5.360
5.432
2,828
-0.19(-3.35%)
Sep 22, 2010
5.746
5.782
5.566
5.620
458,370
-0.13(-2.34%)
Sep 21, 2010
5.755
5.970
5.566
5.755
611,358
-0.02(-0.31%)
Sep 20, 2010
5.647
5.826
5.486
5.773
640,724
+0.16(+2.88%)
Sep 17, 2010
5.611
5.764
5.558
5.611
1,102,840
-0.09(-1.57%)
Sep 15, 2010
5.665
5.782
5.580
5.701
356,107
+0.03(+0.47%)
Sep 14, 2010
5.826
5.835
5.656
5.674
247,921
-0.18(-3.06%)
Sep 13, 2010
5.692
5.907
5.647
5.853
550,651
+0.25(+4.48%)
Sep 10, 2010
5.656
5.808
5.575
5.602
293,144
-0.04(-0.79%)
Sep 09, 2010
5.808
5.880
5.620
5.647
355,260
-0.07(-1.25%)
Sep 08, 2010
5.665
5.835
5.602
5.719
649,563
+0.06(+1.11%)
Sep 07, 2010
5.853
5.853
5.647
5.656
2,301
-0.21(-3.52%)
Sep 03, 2010
5.826
5.862
5.759
5.862
251,422
+0.10(+1.71%)
Sep 02, 2010
5.737
5.791
5.638
5.764
1,144
+0.02(+0.31%)
Sep 01, 2010
5.575
5.746
5.549
5.746
747,604
+0.23(+4.23%)
Aug 31, 2010
5.486
5.683
5.463
5.513
22,952
-0.07(-1.28%)
Aug 30, 2010
5.826
5.844
5.566
5.584
563,047
-0.26(-4.45%)
Aug 27, 2010
5.844
5.853
5.575
5.844
422,402
+0.23(+4.15%)
Aug 26, 2010
5.728
5.934
5.558
5.611
1,446
-0.11(-1.88%)
Aug 25, 2010
5.629
5.746
5.584
5.719
1,433
+0.06(+1.11%)
Aug 24, 2010
5.701
5.817
5.575
5.656
5,822
-0.13(-2.17%)
Aug 23, 2010
5.889
5.997
5.750
5.782
589,993
-0.09(-1.53%)
Aug 20, 2010
5.907
5.961
5.826
5.871
1,170,972
-0.15(-2.53%)
Aug 19, 2010
6.284
6.481
5.979
6.024
5,004
-0.10(-1.61%)
Aug 18, 2010
6.203
6.266
6.068
6.122
22,645
-0.11(-1.73%)
Aug 17, 2010
6.301
6.418
6.185
6.230
3,455
-0.02(-0.29%)
Aug 16, 2010
5.979
6.301
5.979
6.248
216,210
+0.22(+3.57%)
Aug 13, 2010
6.033
6.212
5.961
6.033
389,797
-0.09(-1.46%)
Aug 12, 2010
6.212
6.319
6.095
6.122
396,858
-0.20(-3.12%)
Aug 11, 2010
6.319
6.373
6.239
6.319
508,878
-0.25(-3.82%)
Aug 10, 2010
6.570
6.714
6.490
6.570
111
+0.01(+0.14%)
Aug 09, 2010
6.463
6.651
6.346
6.561
161,747
+0.17(+2.66%)
Aug 06, 2010
6.391
6.606
6.275
6.391
405,978
-0.33(-4.93%)
Aug 05, 2010
6.552
6.821
6.508
6.723
415,996
+0.09(+1.35%)
Aug 04, 2010
6.588
6.687
6.481
6.633
175,814
+0.11(+1.65%)
Aug 03, 2010
6.517
6.741
6.436
6.526
195,234
-0.04(-0.55%)
Aug 02, 2010
6.660
6.714
6.427
6.561
325,639
+0.04(+0.69%)
Jul 30, 2010
6.517
6.561
6.257
6.517
441,145
+0.09(+1.39%)
Jul 29, 2010
6.705
6.772
6.293
6.427
542,335
-0.23(-3.50%)
Jul 28, 2010
6.660
6.965
6.615
6.660
2,324
-0.20(-2.88%)
Jul 27, 2010
6.714
6.911
6.678
6.857
553,825
+0.23(+3.52%)
Jul 26, 2010
6.418
6.705
6.409
6.624
467,127
+0.20(+3.07%)
Jul 23, 2010
6.086
6.427
5.916
6.427
829,827
+0.32(+5.29%)
Jul 22, 2010
6.095
6.266
6.024
6.104
826,309
+0.10(+1.64%)
Jul 21, 2010
6.418
6.552
5.979
6.006
1,153,745
-0.39(-6.03%)
Jul 20, 2010
6.445
6.445
6.266
6.391
612,849
-0.18(-2.73%)
Jul 19, 2010
6.786
6.893
6.472
6.570
526,038
-0.17(-2.53%)
Jul 16, 2010
6.741
7.019
6.705
6.741
607,527
-0.31(-4.45%)
Jul 15, 2010
7.180
7.225
6.911
7.054
425,822
-0.19(-2.60%)
Jul 14, 2010
7.162
7.261
7.019
7.243
505,928
+0.13(+1.76%)
Jul 13, 2010
7.117
7.180
6.956
7.117
5,682
+0.22(+3.12%)
Jul 12, 2010
6.768
7.019
6.768
6.902
373,506
+0.13(+1.85%)
Jul 09, 2010
6.777
6.786
6.463
6.777
412,975
+0.21(+3.14%)
Jul 08, 2010
6.570
6.597
6.248
6.570
442,588
+0.13(+2.09%)
Jul 07, 2010
6.051
6.454
5.988
6.436
578,586
+0.41(+6.85%)
Jul 06, 2010
6.024
6.337
5.934
6.024
2,906
-0.09(-1.47%)
Jul 02, 2010
6.113
6.328
6.015
6.113
285,019
-0.13(-2.15%)
Jul 01, 2010
6.409
6.481
6.131
6.248
622,567
-0.18(-2.79%)
Jun 30, 2010
6.427
6.759
6.337
6.427
4,559
-0.24(-3.63%)
Jun 29, 2010
7.037
7.081
6.615
6.669
495,392
-0.66(-9.05%)
Jun 25, 2010
7.332
7.431
6.875
7.332
2,288,301
+0.36(+5.14%)
Jun 24, 2010
6.974
7.090
6.705
6.974
267
+0.09(+1.30%)
Jun 23, 2010
7.243
7.310
6.884
6.884
316,433
-0.37(-5.07%)
Jun 22, 2010
7.252
7.440
7.171
7.252
1,310
-0.07(-0.98%)
Jun 21, 2010
7.449
7.561
7.252
7.323
591,794
-0.04(-0.49%)
Jun 18, 2010
7.359
7.395
7.126
7.359
600,212
+0.23(+3.27%)
Jun 17, 2010
7.126
7.180
6.839
7.126
254
+0.03(+0.38%)
Jun 16, 2010
7.072
7.252
6.992
7.099
488,863
-0.07(-1.00%)
Jun 15, 2010
7.171
7.171
6.974
7.171
2,279
+0.20(+2.83%)
Jun 14, 2010
6.902
7.225
6.848
6.974
398,131
+0.13(+1.83%)
Jun 11, 2010
6.651
6.857
6.606
6.848
182,939
+0.13(+1.87%)
Jun 10, 2010
6.723
6.759
6.482
6.723
2,117
+0.17(+2.60%)
Jun 09, 2010
6.597
6.741
6.499
6.552
335,418
+0.00(+0.00%)
Jun 08, 2010
6.364
6.588
6.185
6.552
460,243
+0.21(+3.25%)
Jun 07, 2010
6.535
6.535
6.275
6.346
348,104
-0.18(-2.75%)
Jun 04, 2010
6.526
6.803
6.445
6.526
584,349
-0.40(-5.82%)
Jun 03, 2010
6.929
7.180
6.813
6.929
298,812
-0.13(-1.78%)
Jun 02, 2010
7.054
7.063
6.670
7.054
242,578
+0.32(+4.79%)
Jun 01, 2010
7.144
7.144
6.723
6.732
410,612
-0.48(-6.71%)
May 28, 2010
7.216
7.440
7.099
7.216
445,627
-0.19(-2.54%)
May 27, 2010
7.171
7.404
7.037
7.404
282,596
+0.41(+5.90%)
May 26, 2010
6.992
7.198
6.893
6.992
1,854
+0.08(+1.17%)
May 25, 2010
6.759
6.956
6.499
6.911
471,404
-0.04(-0.64%)
May 24, 2010
7.019
7.189
6.857
6.956
395,721
-0.08(-1.15%)
May 21, 2010
6.732
7.216
6.727
7.037
398,613
+0.16(+2.35%)
May 20, 2010
6.965
7.063
6.857
6.875
488,714
-0.63(-8.36%)
May 19, 2010
7.332
7.538
7.270
7.503
559,932
+0.12(+1.58%)
May 18, 2010
7.789
7.843
7.305
7.386
5,912
-0.28(-3.63%)
May 17, 2010
7.772
7.807
7.386
7.664
243,367
-0.02(-0.23%)
May 14, 2010
7.682
7.843
7.476
7.682
280,837
-0.21(-2.61%)
May 13, 2010
7.906
8.058
7.763
7.888
323,515
-0.07(-0.90%)
May 12, 2010
7.843
7.978
7.673
7.960
523,423
+0.11(+1.37%)
May 11, 2010
7.951
8.202
7.785
7.852
770,680
+0.30(+3.91%)
May 10, 2010
7.350
7.592
7.332
7.556
662,263
+0.56(+7.94%)
May 07, 2010
7.314
7.592
6.902
7.001
927,115
-0.39(-5.33%)
May 06, 2010
7.395
7.691
6.866
7.395
111
-0.30(-3.96%)
May 05, 2010
7.673
7.978
7.608
7.700
487,941
+0.05(+0.70%)
May 04, 2010
7.682
7.736
7.395
7.646
515,102
-0.11(-1.39%)
May 03, 2010
7.825
7.879
7.673
7.754
553,682
-0.04(-0.57%)
Apr 30, 2010
7.924
8.014
7.709
7.798
887,456
-0.16(-2.03%)
Apr 29, 2010
8.130
8.220
7.960
7.960
659,962
-0.13(-1.66%)
Apr 28, 2010
8.238
8.359
8.085
8.094
799,893
-0.12(-1.50%)
Apr 27, 2010
7.879
8.372
7.861
8.217
5,698
+0.31(+3.94%)
Apr 26, 2010
7.924
8.211
7.798
7.906
1,463,640
+0.08(+1.03%)
Apr 23, 2010
6.956
8.641
6.947
7.825
7,035,368
+1.25(+18.94%)
Apr 22, 2010
6.301
6.633
6.203
6.579
586,756
+0.18(+2.80%)
Apr 21, 2010
5.961
6.409
5.961
6.400
1,574,415
+0.46(+7.69%)
Apr 20, 2010
5.952
5.961
5.844
5.943
276,725
+0.04(+0.61%)
Apr 19, 2010
5.773
5.970
5.656
5.907
394,238
+0.13(+2.17%)
Apr 16, 2010
6.122
6.122
5.714
5.782
572,036
-0.32(-5.29%)
Apr 15, 2010
5.952
6.337
5.943
6.104
676,659
+0.17(+2.87%)
Apr 14, 2010
5.575
5.961
5.531
5.934
873,847
+0.43(+7.82%)
Apr 13, 2010
5.566
5.566
5.360
5.504
154,194
-0.10(-1.76%)
Apr 12, 2010
5.683
5.701
5.558
5.602
765,097
-0.08(-1.42%)
Apr 09, 2010
5.844
5.961
5.647
5.683
616,964
-0.14(-2.46%)
Apr 08, 2010
5.638
5.844
5.575
5.826
366,800
+0.19(+3.34%)
Apr 07, 2010
5.540
5.674
5.522
5.638
602,454
+0.13(+2.28%)
Apr 06, 2010
5.280
5.566
5.265
5.513
575,254
+0.20(+3.71%)
Apr 05, 2010
5.145
5.315
5.100
5.315
437,415
+0.21(+4.04%)
Apr 01, 2010
5.163
5.109
5.109
5.109
195,008
+0.01(+0.18%)
Mar 31, 2010
4.975
5.217
4.948
5.100
372,436
+0.09(+1.79%)
Mar 30, 2010
5.109
5.145
4.948
5.011
339,845
-0.10(-1.93%)
Mar 29, 2010
5.109
5.109
5.011
5.109
312,065
+0.03(+0.53%)
Mar 26, 2010
5.136
5.154
5.029
5.082
390,019
-0.04(-0.87%)
Mar 25, 2010
5.280
5.307
5.109
5.127
311,648
-0.10(-1.89%)
Mar 24, 2010
5.208
5.369
5.199
5.226
352,891
-0.05(-1.02%)
Mar 23, 2010
5.271
5.342
5.163
5.280
525,492
-0.02(-0.34%)
Mar 22, 2010
5.235
5.298
5.172
5.298
454,701
+0.01(+0.17%)
Mar 19, 2010
5.333
5.333
5.154
5.289
542,688
+0.00(+0.00%)
Mar 18, 2010
5.360
5.414
5.271
5.289
277,592
-0.06(-1.17%)
Mar 17, 2010
5.333
5.360
5.082
5.351
678,580
+0.02(+0.34%)
Mar 16, 2010
5.262
5.351
5.199
5.333
288,054
+0.12(+2.23%)
Mar 15, 2010
5.208
5.280
5.172
5.217
388,460
-0.19(-3.48%)
Mar 12, 2010
5.396
5.414
5.271
5.405
448,492
+0.03(+0.50%)
Mar 11, 2010
5.289
5.387
5.262
5.378
392,930
+0.06(+1.18%)
Mar 10, 2010
5.208
5.342
5.181
5.315
785,331
+0.09(+1.72%)
Mar 09, 2010
5.199
5.244
5.127
5.226
618,603
+0.00(+0.00%)
Mar 08, 2010
5.253
5.289
5.145
5.226
347,799
-0.01(-0.17%)
Mar 05, 2010
5.172
5.235
5.047
5.235
252,839
+0.11(+2.10%)
Mar 04, 2010
5.065
5.163
5.038
5.127
270,095
+0.07(+1.42%)
Mar 03, 2010
5.262
5.262
5.029
5.056
263,960
-0.21(-3.92%)
Mar 02, 2010
5.235
5.289
5.154
5.262
297,938
+0.05(+1.03%)
Mar 01, 2010
5.190
5.289
4.975
5.208
454,582
+0.04(+0.87%)
Feb 26, 2010
5.289
5.289
4.948
5.163
843,159
-0.13(-2.37%)
Feb 25, 2010
4.993
5.342
4.930
5.289
651,446
+0.22(+4.42%)
Feb 24, 2010
4.885
5.082
4.876
5.065
404,481
+0.19(+3.86%)
Feb 23, 2010
4.885
4.912
4.814
4.876
475,529
-0.01(-0.18%)
Feb 22, 2010
4.679
4.966
4.545
4.885
1,133,489
+0.22(+4.61%)
Feb 19, 2010
4.652
4.724
4.491
4.670
439,583
+0.05(+1.16%)
Feb 18, 2010
4.338
4.643
4.285
4.616
428,656
+0.30(+6.85%)
Feb 17, 2010
4.329
4.356
4.276
4.321
138,416
+0.02(+0.42%)
Feb 16, 2010
4.213
4.303
4.150
4.303
144,948
+0.14(+3.45%)
Feb 12, 2010
4.123
4.159
4.159
4.159
217,208
-0.02(-0.43%)
Feb 11, 2010
4.141
4.177
3.989
4.177
354,090
+0.01(+0.22%)
Feb 10, 2010
4.132
4.186
4.025
4.168
299,044
+0.00(+0.00%)
Feb 09, 2010
4.052
4.195
4.007
4.168
533,272
+0.17(+4.26%)
Feb 08, 2010
3.962
4.096
3.908
3.998
584,869
+0.04(+0.90%)
Feb 05, 2010
4.007
4.079
3.863
3.962
1,286,915
-0.04(-0.90%)
Feb 04, 2010
4.267
4.267
3.980
3.998
448,984
-0.30(-6.89%)
Feb 03, 2010
4.437
4.500
4.267
4.294
243,446
-0.17(-3.82%)
Feb 02, 2010
4.509
4.572
4.410
4.464
499,257
-0.03(-0.60%)
Feb 01, 2010
4.643
4.661
4.464
4.491
537,012
-0.11(-2.34%)
Jan 29, 2010
4.670
4.807
4.527
4.598
950,360
-0.06(-1.35%)
Jan 28, 2010
4.769
4.822
4.527
4.661
302,555
-0.13(-2.62%)
Jan 27, 2010
4.796
4.814
4.719
4.787
394,736
-0.03(-0.56%)
Jan 26, 2010
4.706
5.073
4.706
4.814
900,399
+0.14(+3.07%)
Jan 25, 2010
4.679
4.715
4.527
4.670
996,043
-0.07(-1.51%)
Jan 22, 2010
4.822
4.822
4.527
4.742
1,436,424
-0.15(-3.11%)
Jan 21, 2010
4.697
4.930
4.643
4.894
1,657,474
+0.23(+5.00%)
Jan 20, 2010
4.392
4.679
4.356
4.661
610,010
+0.22(+4.84%)
Jan 19, 2010
4.177
4.446
4.087
4.446
551,796
+0.29(+6.90%)
Jan 15, 2010
4.312
4.159
4.159
4.159
922,049
-0.11(-2.52%)
Jan 14, 2010
4.096
4.294
4.052
4.267
503,306
+0.15(+3.70%)
Jan 13, 2010
4.105
4.168
3.962
4.114
425,767
+0.00(+0.00%)
Jan 12, 2010
4.123
4.206
4.052
4.114
732,934
-0.07(-1.71%)
Jan 11, 2010
3.953
4.258
3.953
4.186
843,562
+0.18(+4.47%)
Jan 08, 2010
3.774
4.016
3.702
4.007
800,777
+0.23(+6.18%)
Jan 07, 2010
3.496
3.863
3.496
3.774
1,435,162
+0.30(+8.51%)
Jan 06, 2010
3.469
3.599
3.379
3.478
1,414,978
+0.02(+0.52%)
Jan 05, 2010
3.505
3.541
3.433
3.460
709,235
-0.06(-1.78%)
Jan 04, 2010
3.487
3.559
3.361
3.523
1,160,596
+0.13(+3.97%)
Dec 31, 2009
3.460
3.388
3.388
3.388
537,276
-0.06(-1.82%)
Dec 30, 2009
3.487
3.534
3.379
3.451
317,832
-0.07(-2.04%)
Dec 29, 2009
3.442
3.577
3.415
3.523
688,744
+0.08(+2.34%)
Dec 28, 2009
3.585
3.585
3.397
3.442
304,645
-0.13(-3.52%)
Dec 24, 2009
3.550
3.594
3.514
3.568
74,701
+0.04(+1.02%)
Dec 23, 2009
3.469
3.550
3.424
3.532
298,360
+0.11(+3.14%)
Dec 22, 2009
3.397
3.451
3.326
3.424
292,014
+0.03(+0.79%)
Dec 21, 2009
3.388
3.541
3.335
3.397
315,856
+0.04(+1.07%)
Dec 18, 2009
3.200
3.424
3.155
3.361
915,989
+0.21(+6.53%)
Dec 17, 2009
3.227
3.308
3.137
3.155
245,461
-0.09(-2.76%)
Dec 16, 2009
3.245
3.290
3.218
3.245
294,801
+0.04(+1.40%)
Dec 15, 2009
3.200
3.290
3.182
3.200
442,702
-0.03(-0.83%)
Dec 14, 2009
3.209
3.263
3.200
3.227
824,288
-0.01(-0.28%)
Dec 11, 2009
3.290
3.343
3.155
3.236
475,396
-0.04(-1.37%)
Dec 10, 2009
3.433
3.478
3.245
3.281
277,293
-0.18(-5.18%)
Dec 09, 2009
3.317
3.460
3.290
3.460
391,372
+0.15(+4.61%)
Dec 08, 2009
3.442
3.478
3.290
3.308
485,269
-0.18(-5.14%)
Dec 07, 2009
3.514
3.577
3.380
3.487
258,718
-0.03(-0.77%)
Dec 04, 2009
3.594
3.639
3.388
3.514
424,857
+0.00(+0.00%)
Dec 03, 2009
3.720
3.720
3.496
3.514
303,948
-0.18(-4.85%)
Dec 02, 2009
3.729
3.810
3.630
3.693
733,586
-0.01(-0.24%)
Dec 01, 2009
3.612
3.711
3.532
3.702
515,455
+0.14(+4.03%)
Nov 30, 2009
3.478
3.577
3.379
3.559
564,426
+0.04(+1.02%)
Nov 27, 2009
3.657
3.657
3.496
3.523
172,746
-0.13(-3.44%)
Nov 25, 2009
3.693
3.738
3.630
3.648
218,297
+0.02(+0.49%)
Nov 24, 2009
3.738
3.738
3.594
3.630
560,350
-0.09(-2.41%)
Nov 23, 2009
3.845
3.845
3.585
3.720
1,135,475
-0.04(-1.19%)
Nov 20, 2009
3.792
3.863
3.612
3.765
972,703
-0.08(-2.10%)
Nov 19, 2009
3.854
3.989
3.783
3.845
558,795
-0.06(-1.61%)
Nov 18, 2009
3.953
4.007
3.828
3.908
558,496
-0.04(-0.91%)
Nov 17, 2009
3.953
4.096
3.828
3.944
1,093,588
+0.03(+0.69%)
Nov 16, 2009
3.469
3.989
3.442
3.917
1,988,142
+0.51(+15.00%)
Nov 13, 2009
3.343
3.612
3.272
3.406
2,668,048
+0.30(+9.51%)
Nov 12, 2009
2.707
3.281
2.707
3.110
2,629,304
+0.40(+14.90%)
Nov 11, 2009
2.949
2.949
2.680
2.707
2,837,272
-0.22(-7.36%)
Nov 10, 2009
3.317
3.358
2.895
2.922
2,225,733
-0.43(-12.83%)
Nov 09, 2009
3.568
3.621
3.326
3.352
783,783
-0.16(-4.59%)
Nov 06, 2009
3.442
3.577
3.361
3.514
629,722
+0.00(+0.00%)
Nov 05, 2009
3.568
3.765
3.487
3.514
1,078,126
-0.03(-0.76%)
Nov 04, 2009
3.469
3.585
3.299
3.541
1,383,729
+0.11(+3.13%)
Nov 03, 2009
3.684
3.684
3.415
3.433
1,256,766
-0.33(-8.81%)
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.