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
Sapiens Intl Cp NV
(NQ:
SPNS
)
33.95
-0.07 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2008
1.576
1.659
1.659
1.659
2,049
+0.00(+0.00%)
Oct 30, 2008
1.601
1.659
1.576
1.659
1,157
-0.00(-0.00%)
Oct 29, 2008
1.576
1.659
1.576
1.659
17,390
+0.09(+5.99%)
Oct 28, 2008
1.560
1.618
1.525
1.566
6,032
-0.09(-5.65%)
Oct 27, 2008
1.560
1.659
1.560
1.659
79,407
+0.00(+0.00%)
Oct 24, 2008
1.344
1.659
1.344
1.659
33,490
+0.01(+0.50%)
Oct 23, 2008
1.585
1.651
1.576
1.651
2,531
-0.01(-0.50%)
Oct 22, 2008
1.585
1.659
1.386
1.659
10,968
-0.03(-1.96%)
Oct 21, 2008
1.692
1.692
1.692
1.692
0
+0.00(+0.00%)
Oct 20, 2008
1.576
1.692
1.502
1.692
21,454
+0.03(+2.00%)
Oct 17, 2008
1.651
1.659
1.568
1.659
12,535
+0.17(+11.73%)
Oct 16, 2008
1.601
1.601
1.485
1.485
3,736
-0.17(-10.50%)
Oct 15, 2008
1.535
1.659
1.535
1.659
18,200
+0.00(+0.00%)
Oct 14, 2008
1.659
1.659
1.659
1.659
2,531
+0.00(+0.00%)
Oct 13, 2008
1.659
1.659
1.659
1.659
120
+0.01(+0.50%)
Oct 10, 2008
1.510
1.659
1.493
1.651
13,511
-0.01(-0.50%)
Oct 09, 2008
1.253
1.800
1.029
1.659
23,906
+0.41(+32.45%)
Oct 08, 2008
1.282
1.618
1.253
1.253
1,687
-0.46(-27.05%)
Oct 07, 2008
1.717
1.717
1.717
1.717
2,410
-0.15(-8.00%)
Oct 06, 2008
1.701
1.916
1.286
1.867
54,477
+0.17(+9.76%)
Oct 03, 2008
1.867
1.867
1.701
1.701
5,544
-0.25(-12.77%)
Sep 29, 2008
1.950
1.950
1.950
1.950
2,169
+0.08(+4.44%)
Sep 26, 2008
1.751
1.958
1.751
1.867
1,928
+0.00(+0.00%)
Sep 25, 2008
1.867
1.867
1.867
1.867
0
+0.00(+0.00%)
Sep 24, 2008
1.867
1.867
1.867
1.867
3,977
+0.07(+3.69%)
Sep 23, 2008
1.800
1.800
1.800
1.800
337
-0.04(-2.25%)
Sep 22, 2008
1.842
1.842
1.842
1.842
317
-0.02(-1.33%)
Sep 19, 2008
1.701
1.867
1.676
1.867
8,081
+0.00(+0.00%)
Sep 18, 2008
1.676
1.867
1.659
1.867
7,374
+0.00(+0.00%)
Sep 17, 2008
1.825
1.875
1.601
1.867
15,341
+0.00(+0.00%)
Sep 16, 2008
1.626
1.958
1.095
1.867
212,858
-0.02(-0.88%)
Sep 11, 2008
1.784
1.883
1.883
1.883
9,160
+0.02(+1.34%)
Sep 09, 2008
1.950
1.858
1.858
1.858
6,508
-0.07(-3.45%)
Sep 08, 2008
1.921
1.925
1.900
1.925
5,496
+0.00(+0.00%)
Sep 05, 2008
1.925
1.925
1.925
1.925
241
-0.02(-0.85%)
Sep 04, 2008
1.941
1.941
1.941
1.941
636
+0.02(+1.29%)
Sep 03, 2008
1.983
1.991
1.917
1.917
12,099
-0.03(-1.30%)
Sep 02, 2008
1.759
1.975
1.618
1.942
4,556
+0.15(+8.36%)
Aug 29, 2008
1.717
1.858
1.709
1.792
31,374
+0.07(+3.85%)
Aug 28, 2008
1.692
1.742
1.543
1.726
30,445
-0.02(-0.95%)
Aug 27, 2008
1.701
1.742
1.701
1.742
12,414
+0.04(+2.44%)
Aug 26, 2008
1.692
1.701
1.692
1.701
42,548
+0.12(+7.33%)
Aug 25, 2008
1.535
1.701
1.535
1.585
1,845,669
-0.14(-8.17%)
Aug 22, 2008
1.726
1.726
1.722
1.726
542
+0.02(+1.46%)
Aug 21, 2008
1.692
1.701
1.692
1.701
1,628
-0.02(-0.97%)
Aug 20, 2008
1.692
1.742
1.692
1.717
86,379
+0.23(+15.64%)
Aug 19, 2008
1.634
1.701
1.485
1.485
136,968
-0.22(-12.68%)
Aug 14, 2008
1.659
1.701
1.701
1.701
151,028
+0.04(+2.50%)
Aug 13, 2008
1.576
1.701
1.576
1.659
106,397
+0.10(+6.38%)
Aug 12, 2008
1.452
1.560
1.444
1.560
36,281
+0.07(+4.44%)
Aug 11, 2008
1.444
1.535
1.402
1.493
135,184
+0.04(+2.86%)
Aug 08, 2008
1.452
1.452
1.452
1.452
0
+0.00(+0.00%)
Aug 07, 2008
1.452
1.452
1.452
1.452
3,736
+0.00(+0.00%)
Aug 06, 2008
1.452
1.452
1.452
1.452
1,418
+0.00(+0.00%)
Aug 05, 2008
1.452
1.452
1.452
1.452
0
+0.00(+0.00%)
Aug 04, 2008
1.452
1.452
1.452
1.452
17,718
+0.00(+0.00%)
Aug 01, 2008
1.452
1.452
1.377
1.452
32,248
-0.08(-5.41%)
Jul 31, 2008
1.535
1.535
1.535
1.535
0
+0.00(+0.00%)
Jul 30, 2008
1.535
1.535
1.535
1.535
0
+0.00(+0.00%)
Jul 29, 2008
1.535
1.535
1.369
1.535
4,949
+0.00(+0.00%)
Jul 28, 2008
1.444
1.551
1.352
1.535
7,174
+0.04(+2.78%)
Jul 25, 2008
1.493
1.493
1.344
1.493
4,421
-0.04(-2.70%)
Jul 24, 2008
1.502
1.551
1.377
1.535
14,069
+0.00(+0.00%)
Jul 23, 2008
1.377
1.535
1.377
1.535
9,851
+0.04(+2.78%)
Jul 22, 2008
1.390
1.493
1.390
1.493
602
-0.02(-1.64%)
Jul 21, 2008
1.410
1.518
1.410
1.518
15,247
+0.00(+0.00%)
Jul 18, 2008
1.518
1.518
1.518
1.518
0
+0.00(+0.00%)
Jul 17, 2008
1.518
1.518
1.518
1.518
0
+0.00(+0.00%)
Jul 16, 2008
1.518
1.518
1.518
1.518
0
+0.00(+0.00%)
Jul 15, 2008
1.344
1.518
1.211
1.518
12,181
+0.02(+1.67%)
Jul 14, 2008
1.386
1.493
1.369
1.493
5,266
-0.02(-1.10%)
Jul 11, 2008
1.355
1.510
1.327
1.510
11,348
+0.02(+1.68%)
Jul 10, 2008
1.352
1.485
1.344
1.485
4,821
-0.05(-3.24%)
Jul 09, 2008
1.535
1.535
1.535
1.535
0
+0.00(+0.00%)
Jul 08, 2008
1.311
1.535
1.120
1.535
14,233
+0.08(+5.71%)
Jul 07, 2008
1.352
1.452
1.286
1.452
11,785
+0.04(+2.94%)
Jul 04, 2008
1.410
1.410
1.410
1.410
0
+0.00(+0.00%)
Jul 03, 2008
1.410
1.410
1.410
1.410
0
+0.00(+0.00%)
Jul 02, 2008
1.410
1.410
1.410
1.410
1,446
-0.13(-8.60%)
Jul 01, 2008
1.543
1.543
1.543
1.543
0
+0.00(+0.00%)
Jun 30, 2008
1.543
1.543
1.543
1.543
0
+0.00(+0.00%)
Jun 27, 2008
1.485
1.543
1.485
1.543
265
+0.12(+8.77%)
Jun 26, 2008
1.344
1.452
1.344
1.419
6,066
-0.07(-5.00%)
Jun 25, 2008
1.493
1.493
1.493
1.493
0
+0.00(+0.00%)
Jun 24, 2008
1.427
1.527
1.427
1.493
9,401
+0.00(+0.00%)
Jun 23, 2008
1.460
1.493
1.344
1.493
11,049
+0.00(+0.00%)
Jun 20, 2008
1.502
1.502
1.493
1.493
749
-0.03(-2.17%)
Jun 19, 2008
1.502
1.527
1.493
1.527
1,786
-0.02(-1.60%)
Jun 18, 2008
1.527
1.551
1.527
1.551
2,816
+0.02(+1.08%)
Jun 17, 2008
1.510
1.560
1.485
1.535
3,278
+0.07(+4.52%)
Jun 16, 2008
1.452
1.560
1.452
1.468
6,921
+0.11(+7.93%)
Jun 13, 2008
1.203
1.361
1.203
1.361
2,772
+0.14(+11.56%)
Jun 12, 2008
1.170
1.220
1.170
1.220
1,808
+0.14(+13.08%)
Jun 11, 2008
1.079
1.079
1.020
1.079
2,086
-0.04(-3.70%)
Jun 10, 2008
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
Jun 09, 2008
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
Jun 06, 2008
1.079
1.120
1.029
1.120
43,473
+0.04(+3.85%)
Jun 05, 2008
1.079
1.112
1.062
1.079
169,104
+0.00(+0.00%)
Jun 04, 2008
1.070
1.079
1.070
1.079
843
+0.00(+0.00%)
Jun 03, 2008
1.029
1.079
0.9624
1.079
53,146
+0.01(+0.78%)
Jun 02, 2008
0.9209
1.079
0.9126
1.070
40,839
+0.06(+5.74%)
May 30, 2008
0.9624
1.045
0.9541
1.012
587,479
-0.02(-1.61%)
May 29, 2008
1.029
1.054
1.021
1.029
22,419
-0.01(-0.80%)
May 28, 2008
0.9292
1.037
0.9292
1.037
19,340
+0.05(+5.04%)
May 27, 2008
0.8462
0.9873
0.8296
0.9873
70,562
+0.11(+12.26%)
May 26, 2008
0.7633
0.8794
0.7633
0.8794
29,458
+0.00(+0.00%)
May 23, 2008
0.7633
0.8794
0.7633
0.8794
29,458
+0.05(+6.00%)
May 22, 2008
0.7551
0.8296
0.7551
0.8296
2,410
+0.01(+1.01%)
May 21, 2008
0.8213
0.8213
0.8213
0.8213
0
+0.00(+0.00%)
May 20, 2008
0.6803
0.8296
0.6803
0.8213
38,011
+0.07(+8.79%)
May 19, 2008
0.7550
0.7882
0.6803
0.7550
88,309
-0.03(-4.21%)
May 16, 2008
0.7550
0.7882
0.7550
0.7882
7,111
+0.03(+4.40%)
May 15, 2008
0.7550
0.7550
0.7550
0.7550
964
-0.03(-4.21%)
May 14, 2008
0.7882
0.7882
0.7799
0.7882
11,932
+0.03(+4.40%)
May 13, 2008
0.8048
0.8048
0.7550
0.7550
6,388
-0.07(-9.00%)
May 12, 2008
0.8213
0.8296
0.8213
0.8296
1,591
+0.02(+3.09%)
May 09, 2008
0.8131
0.8296
0.7882
0.8048
5,689
-0.04(-4.90%)
May 08, 2008
0.8379
0.8462
0.8296
0.8462
1,747
-0.02(-2.86%)
May 07, 2008
0.8711
0.8711
0.8711
0.8711
0
+0.00(+0.00%)
May 06, 2008
0.8711
0.8711
0.8628
0.8711
7,352
+0.02(+1.94%)
May 05, 2008
0.9541
0.9541
0.8296
0.8545
3,676
-0.05(-5.50%)
May 02, 2008
0.9042
0.9126
0.8960
0.9043
4,339
-0.01(-0.91%)
May 01, 2008
0.8794
0.9126
0.8794
0.9126
602
+0.04(+4.76%)
Apr 30, 2008
0.9292
0.9375
0.8628
0.8711
1,988
-0.08(-8.70%)
Apr 29, 2008
0.9458
0.9790
0.9458
0.9541
13,267
+0.01(+0.88%)
Apr 28, 2008
0.9541
0.9541
0.9375
0.9458
5,906
-0.05(-5.00%)
Apr 25, 2008
0.9956
0.9956
0.9956
0.9956
1,566
+0.00(+0.00%)
Apr 24, 2008
0.9956
0.9956
0.9956
0.9956
0
+0.00(+0.00%)
Apr 23, 2008
1.020
1.054
0.9956
0.9956
19,099
-0.03(-3.23%)
Apr 22, 2008
0.9956
1.037
0.9707
1.029
30,856
-0.01(-0.80%)
Apr 21, 2008
1.029
1.037
1.029
1.037
843
+0.08(+8.70%)
Apr 18, 2008
0.9700
0.9956
0.9541
0.9541
31,867
+0.02(+1.77%)
Apr 17, 2008
0.9624
0.9624
0.8924
0.9375
188,152
-0.02(-2.59%)
Apr 16, 2008
0.8960
0.9624
0.8960
0.9624
95,221
-0.01(-0.85%)
Apr 15, 2008
0.8711
0.9707
0.8711
0.9707
49,028
+0.11(+12.50%)
Apr 14, 2008
0.8960
0.9126
0.8628
0.8628
90,038
-0.02(-1.89%)
Apr 11, 2008
0.8711
0.8877
0.8628
0.8794
3,495
+0.01(+0.95%)
Apr 10, 2008
0.8877
0.8877
0.8711
0.8711
25,015
-0.02(-1.87%)
Apr 09, 2008
0.8711
0.8960
0.8711
0.8877
72,922
-0.02(-2.73%)
Apr 08, 2008
0.9126
0.9126
0.8628
0.9126
6,914
-0.04(-4.35%)
Apr 07, 2008
0.9541
0.9541
0.9541
0.9541
0
+0.00(+0.00%)
Apr 04, 2008
0.9375
0.9541
0.8960
0.9541
51,298
+0.00(+0.00%)
Apr 03, 2008
0.9956
1.070
0.9541
0.9541
4,206
+0.00(+0.00%)
Apr 02, 2008
0.9957
0.9957
0.8917
0.9541
47,615
+0.04(+4.55%)
Apr 01, 2008
0.9126
0.9541
0.9126
0.9126
54,722
-0.02(-2.65%)
Mar 31, 2008
0.8877
0.9541
0.8877
0.9375
69,668
+0.02(+2.73%)
Mar 28, 2008
0.9458
0.9458
0.8794
0.9126
51,286
+0.00(+0.00%)
Mar 27, 2008
0.9292
0.9873
0.9126
0.9126
47,032
-0.16(-14.73%)
Mar 26, 2008
0.9126
1.070
0.9126
1.070
9,340
+0.01(+0.78%)
Mar 25, 2008
0.2323
1.062
1.062
1.062
0
+0.00(+0.00%)
Mar 24, 2008
1.062
1.062
1.062
1.062
0
+0.00(+0.00%)
Mar 21, 2008
0.9292
1.062
0.9292
1.062
468
+0.00(+0.00%)
Mar 20, 2008
0.9292
1.062
0.9292
1.062
468
+0.02(+2.40%)
Mar 19, 2008
0.8545
1.070
0.8545
1.037
11,583
+0.03(+3.31%)
Mar 18, 2008
0.8545
1.020
0.8545
1.004
2,115
+0.00(+0.00%)
Mar 17, 2008
0.8794
1.020
0.8794
1.004
4,616
+0.01(+0.83%)
Mar 14, 2008
0.9956
0.9956
0.9956
0.9956
0
+0.00(+0.00%)
Mar 13, 2008
0.8462
0.9956
0.8462
0.9956
13,029
+0.03(+3.45%)
Mar 12, 2008
0.9707
0.9873
0.8379
0.9624
68,200
-0.10(-9.38%)
Mar 11, 2008
1.062
1.062
1.062
1.062
0
+0.00(+0.00%)
Mar 10, 2008
0.9707
1.062
0.9707
1.062
1,084
-0.02(-1.54%)
Mar 07, 2008
1.079
1.079
1.079
1.079
0
+0.00(+0.00%)
Mar 06, 2008
1.079
1.087
1.079
1.079
3,802
+0.04(+4.00%)
Mar 05, 2008
1.037
1.037
1.037
1.037
1,205
+0.07(+6.84%)
Mar 04, 2008
0.9707
0.9708
0.9707
0.9707
361
+0.00(+0.00%)
Mar 03, 2008
1.004
1.112
0.9707
0.9707
5,665
-0.15(-13.33%)
Feb 29, 2008
1.004
1.120
1.004
1.120
2,169
+0.07(+7.14%)
Feb 28, 2008
1.087
1.112
0.9790
1.045
5,785
-0.04(-3.82%)
Feb 27, 2008
0.9790
1.087
0.9790
1.087
3,736
+0.00(+0.00%)
Feb 26, 2008
0.9956
1.128
0.9956
1.087
5,002
+0.07(+6.50%)
Feb 25, 2008
1.029
1.037
1.020
1.020
3,063
-0.01(-0.81%)
Feb 22, 2008
1.020
1.029
1.020
1.029
1,446
+0.02(+2.48%)
Feb 21, 2008
1.004
1.004
1.004
1.004
421
-0.04(-3.97%)
Feb 20, 2008
1.045
1.045
1.045
1.045
2,531
+0.00(+0.00%)
Feb 19, 2008
0.8960
1.045
0.8960
1.045
2,591
+0.00(+0.00%)
Feb 18, 2008
1.045
1.045
1.045
1.045
747
+0.00(+0.00%)
Feb 15, 2008
1.045
1.045
1.045
1.045
747
+0.00(+0.00%)
Feb 14, 2008
1.045
1.045
1.045
1.045
0
+0.00(+0.00%)
Feb 13, 2008
1.045
1.120
1.029
1.045
5,047
+0.03(+3.28%)
Feb 12, 2008
1.012
1.012
1.012
1.012
301
-0.05(-4.69%)
Feb 11, 2008
1.054
1.112
1.037
1.062
2,410
-0.07(-6.57%)
Feb 08, 2008
1.112
1.137
1.012
1.137
1,084
+0.06(+5.38%)
Feb 07, 2008
1.037
1.103
1.037
1.079
1,928
-0.02(-1.51%)
Feb 06, 2008
1.037
1.095
1.037
1.095
5,135
+0.06(+5.60%)
Feb 05, 2008
1.037
1.037
1.037
1.037
361
-0.02(-1.57%)
Feb 04, 2008
1.079
1.079
1.054
1.054
3,543
+0.04(+4.10%)
Feb 01, 2008
1.045
1.112
1.012
1.012
2,049
-0.07(-6.15%)
Jan 31, 2008
1.079
1.079
1.079
1.079
1,205
+0.00(+0.00%)
Jan 30, 2008
1.079
1.079
1.079
1.079
0
+0.00(+0.00%)
Jan 29, 2008
1.079
1.079
1.079
1.079
0
+0.00(+0.00%)
Jan 28, 2008
1.004
1.145
1.004
1.079
10,320
+0.07(+7.44%)
Jan 25, 2008
1.004
1.004
1.004
1.004
120
-0.17(-14.18%)
Jan 24, 2008
1.079
1.170
1.035
1.170
13,138
+0.17(+16.53%)
Jan 23, 2008
1.004
1.079
1.004
1.004
4,011
-0.17(-14.18%)
Jan 22, 2008
1.170
1.170
1.170
1.170
0
+0.00(+0.00%)
Jan 21, 2008
1.170
1.170
1.078
1.170
337
+0.00(+0.00%)
Jan 18, 2008
1.170
1.170
1.078
1.170
337
+0.09(+8.46%)
Jan 17, 2008
1.103
1.103
1.079
1.079
6,342
-0.02(-2.26%)
Jan 16, 2008
1.103
1.103
1.103
1.103
916
+0.01(+0.76%)
Jan 15, 2008
1.095
1.095
1.095
1.095
149
-0.12(-9.59%)
Jan 14, 2008
1.120
1.211
1.120
1.211
3,785
+0.05(+4.29%)
Jan 11, 2008
1.161
1.161
1.161
1.161
241
-0.01(-0.85%)
Jan 10, 2008
1.161
1.171
1.161
1.171
964
-0.07(-5.87%)
Jan 09, 2008
1.161
1.244
1.161
1.244
361
+0.08(+7.14%)
Jan 08, 2008
1.161
1.161
1.161
1.161
1,633
-0.02(-1.41%)
Jan 07, 2008
1.178
1.178
1.178
1.178
1,205
-0.07(-5.33%)
Jan 04, 2008
1.128
1.244
1.120
1.244
2,375
+0.00(+0.00%)
Jan 03, 2008
1.103
1.244
1.103
1.244
269
+0.00(+0.00%)
Jan 02, 2008
1.120
1.244
1.112
1.244
1,325
+0.14(+12.78%)
Jan 01, 2008
1.244
1.244
1.079
1.103
6,242
+0.00(+0.00%)
Dec 31, 2007
1.244
1.244
1.079
1.103
6,242
-0.07(-6.34%)
Dec 28, 2007
1.361
1.361
1.161
1.178
4,001
-0.22(-15.98%)
Dec 27, 2007
1.344
1.402
1.035
1.402
16,272
+0.32(+29.01%)
Dec 26, 2007
1.062
1.170
1.062
1.087
602
-0.07(-6.44%)
Dec 24, 2007
1.203
1.319
1.161
1.162
482
+0.03(+2.95%)
Dec 21, 2007
1.186
1.336
1.070
1.128
1,928
-0.10(-8.18%)
Dec 20, 2007
1.244
1.336
1.229
1.229
530
-0.02(-1.91%)
Dec 19, 2007
1.253
1.253
1.253
1.253
0
+0.00(+0.00%)
Dec 18, 2007
1.245
1.319
0.9956
1.253
1,446
+0.00(+0.00%)
Dec 17, 2007
1.292
1.402
1.253
1.253
891
-0.16(-11.18%)
Dec 14, 2007
1.327
1.410
1.253
1.410
13,257
+0.00(+0.00%)
Dec 13, 2007
1.253
1.410
1.244
1.410
19,633
+0.00(+0.00%)
Dec 12, 2007
1.253
1.410
1.244
1.410
20,237
+0.12(+8.97%)
Dec 11, 2007
1.261
1.369
1.253
1.294
7,066
-0.12(-8.24%)
Dec 10, 2007
1.410
1.410
1.410
1.410
0
+0.00(+0.00%)
Dec 07, 2007
1.211
1.410
1.178
1.410
16,922
+0.07(+5.59%)
Dec 06, 2007
1.327
1.369
1.203
1.336
34,183
-0.05(-3.59%)
Dec 05, 2007
1.386
1.386
1.386
1.386
0
+0.00(+0.00%)
Dec 04, 2007
1.386
1.386
1.386
1.386
0
+0.00(+0.00%)
Dec 03, 2007
1.211
1.410
1.211
1.386
361
-0.02(-1.76%)
Nov 30, 2007
1.410
1.410
1.253
1.410
7,473
+0.00(+0.00%)
Nov 29, 2007
1.269
1.410
1.244
1.410
16,404
+0.00(+0.00%)
Nov 28, 2007
1.410
1.410
1.294
1.410
32,899
-0.08(-5.56%)
Nov 27, 2007
1.410
1.493
1.402
1.493
21,334
+0.08(+5.88%)
Nov 26, 2007
1.410
1.419
1.319
1.410
44,739
+0.17(+13.33%)
Nov 23, 2007
1.344
1.344
1.244
1.244
2,000
-0.17(-11.76%)
Nov 21, 2007
1.327
1.410
1.327
1.410
5,086
+0.02(+1.80%)
Nov 20, 2007
1.162
1.386
1.162
1.386
8,232
+0.06(+4.38%)
Nov 19, 2007
1.244
1.327
1.062
1.327
19,314
+0.13(+11.11%)
Nov 16, 2007
1.161
1.203
1.128
1.195
14,449
+0.07(+5.88%)
Nov 15, 2007
1.120
1.128
1.120
1.128
3,254
+0.00(+0.00%)
Nov 14, 2007
1.112
1.178
1.112
1.128
40,761
+0.06(+5.43%)
Nov 13, 2007
1.112
1.120
1.045
1.070
4,700
-0.04(-3.73%)
Nov 12, 2007
1.112
1.112
1.112
1.112
1,205
+0.00(+0.00%)
Nov 09, 2007
1.112
1.112
1.112
1.112
1,325
-0.03(-2.90%)
Nov 08, 2007
1.103
1.145
1.079
1.145
3,456
-0.05(-4.17%)
Nov 07, 2007
1.195
1.195
1.195
1.195
0
+0.00(+0.00%)
Nov 06, 2007
1.195
1.195
1.195
1.195
0
+0.00(+0.00%)
Nov 05, 2007
1.244
1.244
1.145
1.195
11,571
-0.05(-4.00%)
Nov 02, 2007
1.244
1.244
1.244
1.244
0
+0.00(+0.00%)
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.