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
IDT Corp
(NY:
IDT
)
36.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 31, 2012
7.307
7.351
7.078
7.272
167,120
-0.04(-0.49%)
Oct 26, 2012
7.602
7.307
7.307
7.307
151,837
-0.29(-3.88%)
Oct 25, 2012
7.631
7.703
7.501
7.602
78,415
+0.03(+0.38%)
Oct 24, 2012
7.264
7.631
7.221
7.573
122,181
+0.38(+5.29%)
Oct 23, 2012
7.200
7.322
7.121
7.192
89,511
-0.11(-1.48%)
Oct 19, 2012
7.322
7.372
7.273
7.300
58,781
-0.07(-0.97%)
Oct 18, 2012
7.537
7.580
7.365
7.372
132,491
-0.19(-2.47%)
Oct 17, 2012
7.674
7.674
7.480
7.559
43,646
-0.08(-1.03%)
Oct 16, 2012
7.803
7.818
7.552
7.638
41,335
-0.11(-1.39%)
Oct 15, 2012
7.674
7.774
7.609
7.746
60,605
+0.11(+1.51%)
Oct 12, 2012
7.861
7.861
7.552
7.631
42,187
-0.22(-2.75%)
Oct 11, 2012
7.818
7.904
7.789
7.846
64,192
+0.08(+1.02%)
Oct 10, 2012
7.588
7.810
7.559
7.767
51,029
+0.22(+2.85%)
Oct 09, 2012
7.616
7.674
7.530
7.552
45,850
-0.04(-0.47%)
Oct 08, 2012
7.695
7.731
7.537
7.588
77,633
-0.14(-1.77%)
Oct 05, 2012
7.774
7.904
7.667
7.724
93,454
-0.04(-0.46%)
Oct 04, 2012
7.739
7.825
7.695
7.760
102,512
-0.06(-0.74%)
Oct 03, 2012
7.645
7.832
7.602
7.818
106,525
+0.22(+2.84%)
Oct 02, 2012
7.530
7.660
7.494
7.602
90,083
+0.11(+1.54%)
Oct 01, 2012
7.473
7.552
7.336
7.487
155,992
+0.11(+1.46%)
Sep 28, 2012
7.264
7.631
7.207
7.379
137,420
-0.19(-2.56%)
Sep 27, 2012
7.602
7.652
7.437
7.573
105,482
-0.01(-0.19%)
Sep 26, 2012
7.573
7.645
7.517
7.588
54,803
+0.06(+0.76%)
Sep 25, 2012
7.588
7.616
7.523
7.530
102,146
-0.02(-0.29%)
Sep 24, 2012
7.580
7.667
7.509
7.552
50,368
-0.04(-0.57%)
Sep 21, 2012
7.588
7.609
7.509
7.595
119,027
+0.09(+1.15%)
Sep 20, 2012
7.466
7.545
7.466
7.509
22,956
-0.01(-0.19%)
Sep 19, 2012
7.516
7.602
7.509
7.523
58,693
-0.01(-0.10%)
Sep 18, 2012
7.501
7.573
7.451
7.530
79,637
-0.01(-0.10%)
Sep 17, 2012
7.458
7.537
7.437
7.537
114,976
+0.02(+0.29%)
Sep 14, 2012
7.444
7.537
7.379
7.516
66,320
+0.10(+1.36%)
Sep 13, 2012
7.329
7.537
7.307
7.415
62,703
+0.08(+1.08%)
Sep 12, 2012
7.408
7.408
7.293
7.336
48,890
-0.08(-1.07%)
Sep 11, 2012
7.401
7.443
7.293
7.415
39,934
+0.00(+0.00%)
Sep 10, 2012
7.279
7.530
7.279
7.415
78,913
+0.14(+1.88%)
Sep 07, 2012
7.401
7.444
7.279
7.279
54,818
-0.09(-1.27%)
Sep 06, 2012
7.279
7.516
7.257
7.372
147,786
+0.11(+1.58%)
Sep 05, 2012
7.207
7.313
7.164
7.257
90,861
+0.03(+0.40%)
Sep 04, 2012
7.185
7.264
7.157
7.228
78,016
+0.01(+0.10%)
Aug 31, 2012
7.336
7.336
7.185
7.221
106,613
-0.08(-1.08%)
Aug 30, 2012
7.272
7.415
7.185
7.300
113,846
-0.01(-0.10%)
Aug 29, 2012
7.243
7.336
7.178
7.307
25,887
+0.05(+0.69%)
Aug 27, 2012
7.214
7.315
7.124
7.257
160,150
+0.06(+0.80%)
Aug 24, 2012
7.128
7.286
7.113
7.200
85,583
+0.04(+0.60%)
Aug 23, 2012
7.228
7.250
7.128
7.157
79,622
-0.09(-1.29%)
Aug 22, 2012
7.135
7.351
7.113
7.250
131,674
+0.07(+1.00%)
Aug 21, 2012
7.236
7.372
7.164
7.178
99,986
-0.01(-0.20%)
Aug 20, 2012
7.214
7.372
7.149
7.192
149,094
-0.06(-0.89%)
Aug 17, 2012
7.207
7.279
7.135
7.257
84,668
+0.03(+0.40%)
Aug 16, 2012
7.178
7.264
7.079
7.228
45,369
+0.06(+0.80%)
Aug 15, 2012
7.164
7.207
7.070
7.171
27,379
-0.03(-0.40%)
Aug 14, 2012
7.228
7.250
7.164
7.200
24,337
+0.00(+0.00%)
Aug 13, 2012
7.149
7.200
7.149
7.200
70,406
+0.04(+0.50%)
Aug 10, 2012
7.300
7.300
7.063
7.164
57,816
-0.15(-2.06%)
Aug 09, 2012
7.315
7.372
7.192
7.315
47,747
+0.01(+0.20%)
Aug 08, 2012
7.279
7.415
7.279
7.300
46,311
-0.04(-0.49%)
Aug 07, 2012
7.473
7.494
7.300
7.336
80,739
-0.07(-0.97%)
Aug 06, 2012
7.236
7.487
7.236
7.408
147,829
+0.21(+2.89%)
Aug 03, 2012
7.049
7.343
7.049
7.200
57,677
+0.28(+4.05%)
Aug 02, 2012
7.013
7.149
6.905
6.919
71,939
-0.14(-1.93%)
Aug 01, 2012
7.315
7.315
7.056
7.056
105,235
-0.22(-2.96%)
Jul 31, 2012
7.272
7.530
7.257
7.272
107,427
-0.01(-0.20%)
Jul 30, 2012
7.343
7.437
7.250
7.286
69,483
-0.06(-0.78%)
Jul 27, 2012
7.264
7.358
7.185
7.343
61,568
+0.14(+1.89%)
Jul 26, 2012
7.401
7.401
7.142
7.207
67,993
-0.10(-1.38%)
Jul 25, 2012
7.322
7.401
7.264
7.307
57,602
+0.03(+0.39%)
Jul 24, 2012
7.300
7.322
7.192
7.279
85,797
-0.01(-0.20%)
Jul 23, 2012
7.164
7.343
7.142
7.293
60,524
-0.04(-0.49%)
Jul 20, 2012
7.113
7.451
7.085
7.329
97,791
+0.12(+1.69%)
Jul 19, 2012
7.358
7.358
7.192
7.207
52,178
-0.11(-1.57%)
Jul 18, 2012
7.293
7.394
7.264
7.322
57,269
+0.01(+0.20%)
Jul 17, 2012
7.365
7.365
7.286
7.307
94,003
-0.01(-0.10%)
Jul 16, 2012
7.307
7.371
7.279
7.315
123,145
+0.01(+0.10%)
Jul 13, 2012
7.365
7.365
7.264
7.307
86,049
-0.10(-1.36%)
Jul 12, 2012
7.386
7.451
7.329
7.408
93,414
-0.04(-0.48%)
Jul 11, 2012
7.480
7.710
7.372
7.444
115,914
-0.01(-0.10%)
Jul 10, 2012
7.451
7.487
7.315
7.451
150,419
+0.06(+0.88%)
Jul 09, 2012
7.300
7.458
7.279
7.386
86,612
+0.04(+0.59%)
Jul 06, 2012
7.214
7.358
7.185
7.343
82,904
+0.04(+0.49%)
Jul 05, 2012
7.250
7.358
7.250
7.307
82,745
+0.03(+0.39%)
Jul 03, 2012
7.207
7.279
7.149
7.279
50,473
+0.06(+0.80%)
Jul 02, 2012
7.063
7.236
6.991
7.221
251,456
+0.17(+2.45%)
Jun 29, 2012
7.070
7.092
6.998
7.049
164,741
+0.12(+1.76%)
Jun 28, 2012
6.905
6.955
6.826
6.927
134,482
-0.04(-0.52%)
Jun 27, 2012
7.020
7.034
6.862
6.963
340,447
+0.01(+0.10%)
Jun 26, 2012
6.697
7.049
6.697
6.955
174,580
+0.29(+4.31%)
Jun 25, 2012
6.725
6.725
6.531
6.668
231,177
-0.27(-3.83%)
Jun 22, 2012
6.740
6.970
6.690
6.934
448,442
+0.26(+3.88%)
Jun 21, 2012
6.733
6.790
6.632
6.675
97,041
-0.05(-0.75%)
Jun 20, 2012
6.718
6.819
6.661
6.725
122,681
+0.02(+0.32%)
Jun 19, 2012
6.632
6.769
6.553
6.704
108,422
+0.12(+1.86%)
Jun 18, 2012
6.438
6.625
6.388
6.582
100,694
+0.07(+1.10%)
Jun 15, 2012
6.546
6.603
6.373
6.510
178,386
-0.01(-0.22%)
Jun 14, 2012
6.208
6.582
6.021
6.524
155,136
+0.27(+4.25%)
Jun 13, 2012
6.539
6.539
6.201
6.258
113,645
-0.32(-4.91%)
Jun 12, 2012
6.172
6.588
6.158
6.582
226,541
+0.47(+7.76%)
Jun 11, 2012
6.337
6.359
6.057
6.107
107,481
-0.11(-1.85%)
Jun 08, 2012
6.172
6.467
6.032
6.222
186,238
+0.05(+0.81%)
Jun 07, 2012
6.079
6.287
6.064
6.172
182,185
+0.17(+2.87%)
Jun 06, 2012
5.928
6.014
5.863
6.000
74,470
+0.11(+1.83%)
Jun 05, 2012
5.813
5.942
5.799
5.892
84,948
+0.02(+0.37%)
Jun 04, 2012
5.755
5.949
5.734
5.870
96,369
+0.11(+1.87%)
Jun 01, 2012
5.820
5.957
5.755
5.763
107,694
-0.19(-3.14%)
May 31, 2012
5.763
5.971
5.727
5.949
344,478
+0.19(+3.24%)
May 30, 2012
5.799
5.849
5.748
5.763
86,393
-0.13(-2.20%)
May 29, 2012
5.957
5.957
5.827
5.892
86,553
+0.02(+0.37%)
May 25, 2012
5.849
5.899
5.827
5.870
53,688
+0.01(+0.25%)
May 24, 2012
5.834
5.856
5.676
5.856
57,850
+0.03(+0.49%)
May 23, 2012
5.741
5.863
5.676
5.827
105,878
+0.04(+0.62%)
May 22, 2012
6.028
6.057
5.734
5.791
176,055
-0.25(-4.16%)
May 21, 2012
5.856
6.143
5.834
6.043
83,193
+0.24(+4.08%)
May 18, 2012
5.827
5.878
5.748
5.806
90,867
+0.01(+0.12%)
May 17, 2012
5.777
5.892
5.720
5.799
105,873
+0.04(+0.62%)
May 16, 2012
5.878
5.878
5.748
5.763
102,946
-0.06(-0.99%)
May 15, 2012
5.791
5.913
5.748
5.820
91,706
+0.03(+0.50%)
May 14, 2012
5.892
5.928
5.777
5.791
92,679
-0.18(-3.01%)
May 11, 2012
5.928
6.222
5.928
5.971
85,025
-0.04(-0.60%)
May 10, 2012
6.050
6.064
5.870
6.007
64,965
+0.00(+0.00%)
May 09, 2012
5.770
6.036
5.770
6.007
68,918
+0.15(+2.58%)
May 08, 2012
6.014
6.016
5.763
5.856
193,069
-0.22(-3.55%)
May 07, 2012
5.906
6.093
5.831
6.072
115,624
+0.16(+2.67%)
May 04, 2012
5.935
5.993
5.763
5.913
142,368
-0.06(-0.96%)
May 03, 2012
5.964
6.143
5.906
5.971
131,103
+0.00(+0.00%)
May 02, 2012
5.878
6.000
5.720
5.971
187,587
+0.05(+0.85%)
May 01, 2012
6.057
6.151
5.913
5.921
120,469
-0.13(-2.14%)
Apr 30, 2012
6.107
6.136
6.036
6.050
65,185
-0.05(-0.82%)
Apr 27, 2012
6.143
6.222
6.072
6.100
135,469
-0.05(-0.82%)
Apr 26, 2012
6.122
6.165
6.079
6.151
53,549
+0.00(+0.00%)
Apr 25, 2012
6.237
6.237
6.086
6.151
61,870
+0.00(+0.00%)
Apr 24, 2012
6.107
6.151
6.057
6.151
92,602
+0.04(+0.71%)
Apr 23, 2012
6.266
6.266
6.036
6.107
166,039
-0.16(-2.52%)
Apr 20, 2012
6.337
6.373
6.230
6.266
111,843
+0.01(+0.11%)
Apr 19, 2012
6.575
6.654
6.215
6.258
155,531
-0.32(-4.81%)
Apr 18, 2012
6.531
6.603
6.517
6.575
81,787
+0.03(+0.44%)
Apr 17, 2012
6.610
6.661
6.438
6.546
130,808
-0.01(-0.11%)
Apr 16, 2012
6.560
6.603
6.488
6.553
128,300
+0.05(+0.77%)
Apr 13, 2012
6.632
6.690
6.467
6.503
115,654
-0.18(-2.69%)
Apr 12, 2012
6.610
6.725
6.596
6.682
100,983
+0.07(+1.09%)
Apr 11, 2012
6.510
6.639
6.488
6.610
145,961
+0.18(+2.79%)
Apr 10, 2012
6.575
6.603
6.395
6.431
153,363
-0.14(-2.19%)
Apr 09, 2012
6.618
6.675
6.488
6.575
137,450
-0.19(-2.87%)
Apr 05, 2012
6.610
6.848
6.575
6.769
136,397
+0.16(+2.39%)
Apr 04, 2012
6.855
6.919
6.582
6.610
122,010
-0.36(-5.15%)
Apr 03, 2012
6.977
7.106
6.898
6.970
156,590
-0.03(-0.41%)
Apr 02, 2012
6.711
7.006
6.654
6.998
141,263
+0.29(+4.28%)
Mar 30, 2012
6.754
6.797
6.675
6.711
107,340
+0.05(+0.76%)
Mar 29, 2012
6.668
6.697
6.503
6.661
114,151
-0.07(-1.07%)
Mar 28, 2012
6.898
7.013
6.646
6.733
153,197
-0.17(-2.40%)
Mar 27, 2012
7.078
7.092
6.891
6.898
78,927
-0.17(-2.44%)
Mar 26, 2012
6.998
7.164
6.955
7.070
102,566
+0.19(+2.82%)
Mar 23, 2012
6.912
6.998
6.840
6.876
121,747
-0.04(-0.52%)
Mar 22, 2012
7.128
7.207
6.898
6.912
195,102
-0.45(-6.15%)
Mar 21, 2012
7.279
7.408
7.214
7.365
153,541
+0.14(+1.89%)
Mar 20, 2012
7.243
7.358
7.171
7.228
168,546
-0.09(-1.28%)
Mar 19, 2012
7.422
7.430
7.297
7.322
148,583
-0.07(-0.97%)
Mar 16, 2012
7.523
7.523
7.200
7.394
417,464
-0.12(-1.63%)
Mar 15, 2012
7.473
7.537
7.372
7.516
257,031
+0.06(+0.87%)
Mar 14, 2012
7.034
7.501
7.006
7.451
419,499
+0.45(+6.47%)
Mar 13, 2012
6.266
7.049
6.266
6.998
454,921
+0.96(+15.95%)
Mar 12, 2012
6.072
6.136
5.849
6.036
186,337
+0.00(+0.00%)
Mar 09, 2012
5.777
6.100
5.748
6.036
166,942
+0.24(+4.22%)
Mar 08, 2012
5.856
5.928
5.770
5.791
99,049
-0.04(-0.74%)
Mar 07, 2012
5.906
5.949
5.612
5.834
244,726
-0.05(-0.85%)
Mar 06, 2012
6.072
6.100
5.820
5.885
136,892
-0.22(-3.65%)
Mar 05, 2012
6.028
6.187
6.021
6.107
180,382
+0.09(+1.43%)
Mar 02, 2012
6.194
6.244
5.993
6.021
164,410
-0.18(-2.90%)
Mar 01, 2012
6.517
6.603
6.172
6.201
187,978
-0.30(-4.64%)
Feb 29, 2012
6.402
6.603
6.251
6.503
412,571
+0.13(+2.03%)
Feb 28, 2012
6.337
6.388
6.215
6.373
162,895
+0.06(+0.91%)
Feb 27, 2012
6.251
6.337
6.216
6.316
58,231
+0.01(+0.23%)
Feb 24, 2012
6.452
6.517
6.266
6.302
102,101
-0.13(-2.01%)
Feb 23, 2012
6.316
6.481
6.230
6.431
162,124
+0.11(+1.82%)
Feb 22, 2012
6.373
6.488
6.316
6.316
84,201
-0.09(-1.46%)
Feb 21, 2012
6.575
6.575
6.294
6.409
152,146
-0.25(-3.78%)
Feb 17, 2012
6.682
6.711
6.539
6.661
126,989
+0.01(+0.11%)
Feb 16, 2012
6.330
6.711
6.330
6.654
137,152
+0.31(+4.87%)
Feb 15, 2012
6.316
6.445
6.237
6.345
158,490
+0.01(+0.11%)
Feb 14, 2012
6.330
6.409
6.244
6.337
118,587
-0.01(-0.23%)
Feb 13, 2012
6.381
6.452
6.251
6.352
265,286
+0.07(+1.14%)
Feb 10, 2012
6.158
6.352
6.143
6.280
382,678
+0.03(+0.46%)
Feb 09, 2012
6.402
6.445
6.172
6.251
268,594
-0.11(-1.81%)
Feb 08, 2012
6.567
6.610
6.323
6.366
289,228
-0.20(-3.06%)
Feb 07, 2012
6.539
6.639
6.539
6.567
112,545
+0.01(+0.11%)
Feb 06, 2012
6.740
6.862
6.539
6.560
223,033
-0.20(-2.98%)
Feb 03, 2012
6.934
6.934
6.740
6.761
189,314
-0.05(-0.74%)
Feb 02, 2012
6.610
6.812
6.553
6.812
112,042
+0.19(+2.93%)
Feb 01, 2012
6.337
6.646
6.294
6.618
212,135
+0.29(+4.66%)
Jan 31, 2012
6.531
6.646
6.309
6.323
235,735
-0.17(-2.65%)
Jan 30, 2012
6.546
6.639
6.467
6.496
93,862
-0.09(-1.42%)
Jan 27, 2012
6.704
6.812
6.560
6.589
115,139
-0.15(-2.24%)
Jan 26, 2012
6.733
6.754
6.589
6.740
117,819
+0.04(+0.54%)
Jan 25, 2012
6.704
6.819
6.553
6.704
87,791
-0.04(-0.64%)
Jan 24, 2012
6.747
6.819
6.625
6.747
86,603
-0.04(-0.53%)
Jan 23, 2012
6.948
6.977
6.761
6.783
103,432
-0.19(-2.68%)
Jan 20, 2012
6.876
6.998
6.855
6.970
166,935
+0.04(+0.62%)
Jan 19, 2012
7.049
7.106
6.898
6.927
128,302
-0.11(-1.63%)
Jan 18, 2012
6.891
7.042
6.733
7.042
164,302
+0.14(+2.08%)
Jan 17, 2012
6.912
6.912
6.711
6.898
281,878
+0.09(+1.27%)
Jan 13, 2012
6.733
6.891
6.683
6.812
156,699
-0.02(-0.32%)
Jan 12, 2012
6.826
6.848
6.654
6.833
187,297
+0.04(+0.53%)
Jan 11, 2012
6.848
6.941
6.757
6.797
221,946
-0.04(-0.53%)
Jan 10, 2012
6.754
7.042
6.747
6.833
504,608
+0.16(+2.37%)
Jan 09, 2012
6.431
6.684
6.381
6.675
257,976
+0.25(+3.91%)
Jan 06, 2012
6.481
6.516
6.360
6.424
155,996
-0.05(-0.78%)
Jan 05, 2012
6.416
6.517
6.294
6.474
343,150
+0.00(+0.00%)
Jan 04, 2012
6.812
6.840
6.467
6.474
182,476
-0.27(-3.94%)
Dec 30, 2011
6.467
6.776
6.467
6.740
265,782
+0.27(+4.22%)
Dec 29, 2011
6.366
6.567
6.359
6.467
171,171
+0.10(+1.58%)
Dec 28, 2011
6.711
6.718
6.337
6.366
220,682
-0.33(-4.94%)
Dec 27, 2011
6.718
6.774
6.618
6.697
152,789
+0.00(+0.00%)
Dec 23, 2011
6.690
6.718
6.467
6.697
283,288
-0.11(-1.58%)
Dec 21, 2011
6.690
6.891
6.539
6.804
313,144
+0.03(+0.42%)
Dec 20, 2011
7.006
7.027
6.704
6.776
316,270
-0.06(-0.84%)
Dec 19, 2011
7.020
7.049
6.826
6.833
239,003
-0.17(-2.36%)
Dec 16, 2011
6.905
7.078
6.690
6.998
490,530
+0.10(+1.46%)
Dec 15, 2011
7.027
7.286
6.862
6.898
508,460
-0.01(-0.10%)
Dec 14, 2011
7.688
7.688
6.690
6.905
699,034
-0.78(-10.19%)
Dec 13, 2011
8.939
9.161
7.652
7.688
850,354
-1.77(-18.69%)
Dec 12, 2011
9.212
9.513
9.197
9.456
131,205
+0.09(+0.92%)
Dec 09, 2011
9.111
9.449
9.082
9.370
203,697
+0.30(+3.33%)
Dec 08, 2011
9.499
9.521
9.053
9.068
185,935
-0.52(-5.40%)
Dec 07, 2011
9.643
9.715
9.305
9.585
123,836
-0.11(-1.11%)
Dec 06, 2011
9.628
9.786
9.513
9.693
215,901
+0.04(+0.37%)
Dec 05, 2011
9.801
9.801
9.513
9.657
248,454
+0.06(+0.60%)
Dec 02, 2011
9.470
9.679
9.327
9.600
303,837
+0.34(+3.65%)
Dec 01, 2011
9.276
9.449
9.147
9.262
325,840
-0.08(-0.85%)
Nov 30, 2011
8.867
9.355
8.644
9.341
466,559
+0.91(+10.83%)
Nov 29, 2011
8.428
8.479
8.105
8.428
344,276
+0.02(+0.26%)
Nov 28, 2011
8.550
8.644
8.098
8.407
302,733
+0.18(+2.18%)
Nov 25, 2011
8.306
8.400
8.162
8.227
88,292
-0.18(-2.14%)
Nov 23, 2011
8.723
8.723
8.292
8.407
187,855
-0.42(-4.80%)
Nov 22, 2011
9.097
9.211
8.795
8.831
221,041
-0.27(-3.00%)
Nov 21, 2011
9.161
9.283
8.998
9.104
230,458
-0.17(-1.78%)
Nov 18, 2011
9.197
9.456
9.197
9.269
139,413
+0.06(+0.70%)
Nov 17, 2011
9.348
9.499
9.061
9.204
174,290
-0.19(-1.99%)
Nov 16, 2011
9.190
9.600
9.032
9.391
278,564
+0.09(+0.93%)
Nov 15, 2011
9.427
9.516
9.039
9.305
293,883
-0.23(-2.41%)
Nov 14, 2011
9.880
9.901
9.499
9.535
555,829
-0.40(-4.05%)
Nov 11, 2011
9.980
10.04
9.844
9.937
169,949
+0.14(+1.39%)
Nov 10, 2011
10.13
10.13
9.736
9.801
185,278
-0.09(-0.87%)
Nov 09, 2011
9.880
10.19
9.829
9.887
242,234
-0.28(-2.76%)
Nov 08, 2011
9.700
10.20
9.578
10.17
409,398
+0.63(+6.63%)
Nov 07, 2011
9.513
9.684
9.341
9.535
270,730
-0.03(-0.30%)
Nov 04, 2011
9.715
9.760
9.342
9.564
314,915
-0.27(-2.78%)
Nov 03, 2011
9.822
10.03
9.621
9.837
592,003
+0.23(+2.39%)
Nov 02, 2011
8.759
9.614
8.759
9.607
547,910
+0.98(+11.42%)
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.