Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amer Software Inc
(NQ:
AMSWA
)
9.080
-0.200 (-2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 30, 2009
3.756
3.773
3.665
3.693
122,173
-0.11(-2.84%)
Oct 29, 2009
3.744
3.807
3.648
3.801
137,620
+0.10(+2.61%)
Oct 28, 2009
3.693
3.733
3.528
3.705
82,700
-0.02(-0.46%)
Oct 27, 2009
3.693
3.744
3.653
3.722
49,641
+0.03(+0.92%)
Oct 26, 2009
3.591
3.710
3.563
3.688
72,765
+0.10(+2.85%)
Oct 23, 2009
3.682
3.693
3.563
3.585
106,287
-0.02(-0.63%)
Oct 22, 2009
3.540
3.625
3.540
3.608
50,199
+0.05(+1.44%)
Oct 21, 2009
3.568
3.659
3.551
3.557
76,671
-0.02(-0.63%)
Oct 20, 2009
3.557
3.580
3.494
3.580
84,803
+0.04(+1.12%)
Oct 19, 2009
3.557
3.580
3.506
3.540
78,959
+0.00(+0.00%)
Oct 16, 2009
3.625
3.721
3.523
3.540
76,706
-0.11(-3.11%)
Oct 15, 2009
3.682
3.705
3.591
3.653
47,360
-0.08(-2.13%)
Oct 14, 2009
3.653
3.773
3.653
3.733
57,865
+0.13(+3.63%)
Oct 13, 2009
3.608
3.642
3.574
3.602
43,244
+0.00(+0.00%)
Oct 12, 2009
3.767
3.773
3.551
3.602
46,505
-0.17(-4.52%)
Oct 09, 2009
3.653
3.773
3.636
3.773
35,355
+0.12(+3.43%)
Oct 08, 2009
3.784
3.784
3.648
3.648
46,371
-0.11(-2.87%)
Oct 07, 2009
3.614
3.761
3.614
3.756
30,225
+0.12(+3.28%)
Oct 06, 2009
3.580
3.653
3.506
3.636
57,072
+0.10(+2.89%)
Oct 05, 2009
3.477
3.614
3.477
3.534
85,925
+0.06(+1.63%)
Oct 02, 2009
3.511
3.585
3.472
3.477
74,464
-0.03(-0.97%)
Oct 01, 2009
3.665
3.699
3.506
3.511
63,897
-0.20(-5.36%)
Sep 30, 2009
3.852
3.852
3.673
3.710
72,925
-0.14(-3.69%)
Sep 29, 2009
3.943
3.949
3.847
3.852
43,939
-0.10(-2.59%)
Sep 28, 2009
3.886
3.977
3.847
3.955
126,296
+0.03(+0.87%)
Sep 25, 2009
3.921
3.972
3.835
3.921
70,736
-0.01(-0.14%)
Sep 24, 2009
3.955
3.972
3.807
3.926
112,296
-0.02(-0.58%)
Sep 23, 2009
3.864
3.960
3.841
3.949
88,515
+0.10(+2.51%)
Sep 22, 2009
3.693
3.892
3.619
3.852
180,546
+0.21(+5.77%)
Sep 21, 2009
3.614
3.688
3.506
3.642
78,145
-0.03(-0.93%)
Sep 18, 2009
3.574
3.733
3.432
3.676
298,009
+0.11(+3.19%)
Sep 17, 2009
3.489
3.574
3.483
3.563
56,206
+0.06(+1.62%)
Sep 16, 2009
3.415
3.517
3.392
3.506
79,198
+0.10(+3.00%)
Sep 15, 2009
3.432
3.511
3.392
3.403
82,262
-0.05(-1.32%)
Sep 14, 2009
3.500
3.528
3.381
3.449
132,192
-0.04(-1.14%)
Sep 11, 2009
3.546
3.603
3.460
3.489
44,803
-0.08(-2.23%)
Sep 10, 2009
3.523
3.568
3.460
3.568
29,518
+0.03(+0.80%)
Sep 09, 2009
3.432
3.574
3.415
3.540
59,062
+0.10(+2.81%)
Sep 08, 2009
3.455
3.477
3.409
3.443
108,396
-0.06(-1.62%)
Sep 04, 2009
3.466
3.546
3.438
3.500
73,559
+0.03(+0.98%)
Sep 03, 2009
3.523
3.563
3.386
3.466
97,433
-0.02(-0.49%)
Sep 02, 2009
3.483
3.568
3.381
3.483
91,773
+0.01(+0.33%)
Sep 01, 2009
3.534
3.739
3.466
3.472
98,480
-0.11(-3.02%)
Aug 31, 2009
3.489
3.636
3.415
3.580
102,495
+0.05(+1.29%)
Aug 28, 2009
3.602
3.693
3.494
3.534
45,676
-0.03(-0.96%)
Aug 27, 2009
3.648
3.648
3.500
3.568
59,479
-0.10(-2.64%)
Aug 26, 2009
3.659
3.727
3.608
3.665
67,714
-0.02(-0.46%)
Aug 25, 2009
3.659
3.784
3.546
3.682
310,375
+0.04(+1.09%)
Aug 24, 2009
3.648
3.665
3.597
3.642
126,594
-0.01(-0.16%)
Aug 21, 2009
3.636
3.648
3.591
3.648
140,883
+0.10(+2.72%)
Aug 20, 2009
3.602
3.665
3.489
3.551
82,755
-0.05(-1.42%)
Aug 19, 2009
3.557
3.625
3.455
3.602
50,665
-0.03(-0.78%)
Aug 18, 2009
3.563
3.648
3.494
3.631
78,228
+0.09(+2.40%)
Aug 17, 2009
3.523
3.642
3.455
3.546
88,093
-0.06(-1.58%)
Aug 14, 2009
3.580
3.648
3.574
3.602
123,681
-0.01(-0.31%)
Aug 13, 2009
3.591
3.654
3.455
3.614
69,497
+0.06(+1.76%)
Aug 12, 2009
3.466
3.608
3.438
3.551
103,903
+0.10(+2.97%)
Aug 11, 2009
3.585
3.585
3.415
3.449
118,901
-0.15(-4.26%)
Aug 10, 2009
3.614
3.631
3.467
3.602
30,780
-0.06(-1.55%)
Aug 07, 2009
3.750
3.750
3.540
3.659
77,149
+0.00(+0.00%)
Aug 06, 2009
3.722
3.750
3.631
3.659
76,334
-0.05(-1.38%)
Aug 05, 2009
3.807
3.807
3.665
3.710
121,757
-0.10(-2.68%)
Aug 04, 2009
3.693
3.818
3.631
3.813
116,807
+0.09(+2.44%)
Aug 03, 2009
3.636
3.733
3.494
3.722
377,565
+0.08(+2.18%)
Jul 31, 2009
3.523
3.693
3.256
3.642
102,004
+0.08(+2.23%)
Jul 30, 2009
3.466
3.602
3.409
3.563
105,418
+0.16(+4.85%)
Jul 29, 2009
3.409
3.460
3.364
3.398
30,952
-0.06(-1.64%)
Jul 28, 2009
3.438
3.477
3.381
3.455
66,269
-0.03(-0.82%)
Jul 27, 2009
3.472
3.511
3.438
3.483
39,806
-0.02(-0.49%)
Jul 24, 2009
3.494
3.528
3.466
3.500
57,879
-0.05(-1.44%)
Jul 23, 2009
3.472
3.568
3.426
3.551
130,406
+0.07(+1.96%)
Jul 22, 2009
3.398
3.483
3.364
3.483
63,930
+0.05(+1.49%)
Jul 21, 2009
3.432
3.466
3.318
3.432
64,034
+0.01(+0.33%)
Jul 20, 2009
3.409
3.421
3.341
3.421
93,918
+0.01(+0.33%)
Jul 17, 2009
3.409
3.409
3.341
3.409
91,569
+0.00(+0.00%)
Jul 16, 2009
3.347
3.409
3.199
3.409
81,433
+0.03(+0.84%)
Jul 15, 2009
3.273
3.381
3.252
3.381
96,706
+0.16(+4.94%)
Jul 14, 2009
3.176
3.250
3.085
3.222
24,240
+0.03(+1.07%)
Jul 13, 2009
3.085
3.199
3.006
3.188
66,084
+0.06(+1.81%)
Jul 10, 2009
2.921
3.165
2.921
3.131
66,711
+0.19(+6.58%)
Jul 09, 2009
3.000
3.171
2.938
2.938
59,486
-0.02(-0.77%)
Jul 08, 2009
3.046
3.125
2.909
2.960
83,929
-0.05(-1.70%)
Jul 07, 2009
3.205
3.267
3.006
3.011
71,074
-0.18(-5.53%)
Jul 06, 2009
3.108
3.403
3.108
3.188
103,947
+0.07(+2.37%)
Jul 02, 2009
3.324
3.324
3.114
3.114
97,920
-0.28(-8.21%)
Jul 01, 2009
3.301
3.398
3.199
3.392
138,484
+0.12(+3.65%)
Jun 30, 2009
3.142
3.358
3.074
3.273
122,069
+0.14(+4.54%)
Jun 29, 2009
3.318
3.352
3.108
3.131
204,574
-0.27(-7.86%)
Jun 26, 2009
2.960
3.415
2.790
3.398
1,131,063
+0.56(+19.84%)
Jun 25, 2009
2.767
2.869
2.722
2.835
144,968
+0.05(+1.63%)
Jun 24, 2009
2.869
2.892
2.773
2.790
93,966
-0.05(-1.80%)
Jun 23, 2009
2.881
3.074
2.824
2.841
97,037
-0.02(-0.60%)
Jun 22, 2009
2.892
3.085
2.858
2.858
171,737
-0.24(-7.71%)
Jun 19, 2009
3.119
3.119
3.068
3.097
143,182
+0.04(+1.30%)
Jun 18, 2009
3.040
3.108
2.983
3.057
60,928
+0.02(+0.56%)
Jun 17, 2009
3.114
3.114
2.994
3.040
77,853
+0.06(+2.10%)
Jun 16, 2009
3.085
3.176
2.972
2.977
94,024
-0.04(-1.32%)
Jun 15, 2009
3.182
3.182
2.972
3.017
58,473
-0.14(-4.32%)
Jun 12, 2009
3.108
3.165
3.023
3.153
56,007
+0.02(+0.54%)
Jun 11, 2009
3.068
3.148
3.063
3.136
45,408
+0.09(+2.79%)
Jun 10, 2009
3.250
3.250
2.972
3.051
125,149
-0.15(-4.79%)
Jun 09, 2009
3.205
3.267
3.182
3.205
67,728
+0.03(+1.08%)
Jun 08, 2009
3.188
3.239
3.165
3.171
57,427
-0.08(-2.45%)
Jun 05, 2009
3.227
3.261
3.182
3.250
50,438
+0.04(+1.24%)
Jun 04, 2009
3.199
3.216
3.136
3.210
53,798
+0.02(+0.71%)
Jun 03, 2009
3.131
3.188
3.017
3.188
63,796
+0.02(+0.72%)
Jun 02, 2009
2.983
3.182
2.983
3.165
134,839
+0.19(+6.50%)
Jun 01, 2009
2.898
3.011
2.813
2.972
169,720
+0.11(+3.77%)
May 29, 2009
2.778
2.869
2.716
2.864
161,045
+0.09(+3.28%)
May 28, 2009
2.801
2.824
2.716
2.773
79,367
+0.01(+0.41%)
May 27, 2009
2.915
2.915
2.739
2.761
75,131
-0.18(-6.00%)
May 26, 2009
2.756
2.938
2.756
2.938
138,303
+0.15(+5.51%)
May 22, 2009
2.915
2.943
2.733
2.784
70,145
+0.01(+0.20%)
May 21, 2009
2.744
2.898
2.693
2.778
80,780
-0.02(-0.61%)
May 20, 2009
2.892
2.932
2.767
2.796
74,127
-0.06(-1.99%)
May 19, 2009
2.903
2.943
2.818
2.852
47,431
-0.06(-1.95%)
May 18, 2009
2.824
2.915
2.767
2.909
86,685
+0.13(+4.70%)
May 15, 2009
2.864
2.864
2.727
2.778
84,406
-0.06(-2.00%)
May 14, 2009
2.807
2.903
2.784
2.835
43,847
+0.06(+2.05%)
May 13, 2009
2.841
2.903
2.767
2.778
81,139
-0.14(-4.68%)
May 12, 2009
2.841
3.091
2.841
2.915
42,958
-0.06(-2.10%)
May 11, 2009
3.006
3.051
2.972
2.977
23,059
-0.11(-3.50%)
May 08, 2009
2.921
3.085
2.881
3.085
78,098
+0.21(+7.31%)
May 07, 2009
3.017
3.102
2.864
2.875
83,381
-0.11(-3.80%)
May 06, 2009
2.915
3.068
2.864
2.989
131,094
+0.12(+4.16%)
May 05, 2009
2.949
3.040
2.864
2.869
62,086
-0.11(-3.81%)
May 04, 2009
3.085
3.171
2.943
2.983
93,260
-0.05(-1.69%)
May 01, 2009
3.153
3.193
2.977
3.034
45,891
-0.12(-3.78%)
Apr 30, 2009
3.182
3.267
3.034
3.153
81,146
-0.01(-0.36%)
Apr 29, 2009
2.921
3.239
2.764
3.165
248,808
+0.27(+9.22%)
Apr 28, 2009
2.852
3.011
2.796
2.898
184,724
+0.02(+0.79%)
Apr 27, 2009
3.119
3.119
2.852
2.875
127,132
-0.32(-10.12%)
Apr 24, 2009
3.261
3.403
3.182
3.199
82,063
-0.03(-0.88%)
Apr 23, 2009
3.449
3.449
3.216
3.227
108,903
-0.23(-6.58%)
Apr 22, 2009
3.307
3.585
3.307
3.455
111,233
+0.06(+1.84%)
Apr 21, 2009
2.989
3.409
2.869
3.392
155,274
+0.38(+12.43%)
Apr 20, 2009
3.142
3.392
2.989
3.017
103,156
-0.23(-7.17%)
Apr 17, 2009
3.483
3.597
3.148
3.250
92,141
-0.22(-6.38%)
Apr 16, 2009
3.392
3.477
3.057
3.472
186,503
+0.01(+0.33%)
Apr 15, 2009
3.142
3.466
3.114
3.460
130,585
+0.28(+8.75%)
Apr 14, 2009
3.222
3.307
3.068
3.182
72,369
-0.12(-3.61%)
Apr 13, 2009
3.205
3.301
3.080
3.301
94,353
+0.03(+1.04%)
Apr 09, 2009
3.227
3.318
3.108
3.267
196,350
+0.14(+4.55%)
Apr 08, 2009
2.989
3.148
2.932
3.125
103,818
+0.18(+5.97%)
Apr 07, 2009
3.165
3.261
2.943
2.949
102,773
-0.32(-9.74%)
Apr 06, 2009
3.296
3.335
3.154
3.267
71,322
-0.08(-2.38%)
Apr 03, 2009
3.335
3.369
3.214
3.347
76,290
+0.01(+0.34%)
Apr 02, 2009
3.250
3.409
3.222
3.335
200,963
+0.18(+5.58%)
Apr 01, 2009
2.926
3.159
2.860
3.159
100,059
+0.16(+5.50%)
Mar 31, 2009
2.636
3.119
2.557
2.994
950,842
+0.41(+15.82%)
Mar 30, 2009
2.688
2.777
2.563
2.585
84,165
-0.36(-12.33%)
Mar 26, 2009
2.898
2.949
2.847
2.949
109,841
+0.10(+3.39%)
Mar 25, 2009
2.824
2.886
2.682
2.852
90,685
+0.07(+2.45%)
Mar 24, 2009
2.807
2.949
2.767
2.784
90,559
-0.07(-2.58%)
Mar 23, 2009
2.722
2.858
2.625
2.858
180,750
+0.20(+7.71%)
Mar 20, 2009
2.648
2.739
2.540
2.653
199,201
+0.02(+0.86%)
Mar 19, 2009
2.580
2.653
2.442
2.631
110,059
+0.08(+3.12%)
Mar 18, 2009
2.375
2.551
2.244
2.551
93,052
+0.17(+7.16%)
Mar 17, 2009
2.222
2.421
2.028
2.381
101,861
+0.15(+6.62%)
Mar 16, 2009
2.313
2.375
2.193
2.233
40,438
-0.05(-1.99%)
Mar 13, 2009
2.398
2.409
2.273
2.278
90,956
-0.11(-4.52%)
Mar 12, 2009
2.051
2.392
2.000
2.386
145,432
+0.39(+19.66%)
Mar 11, 2009
2.040
2.188
1.994
1.994
71,345
-0.03(-1.68%)
Mar 10, 2009
1.824
2.085
1.727
2.028
175,290
+0.27(+15.16%)
Mar 09, 2009
1.830
1.847
1.744
1.761
86,692
-0.04(-2.21%)
Mar 06, 2009
1.892
1.989
1.733
1.801
141,862
-0.06(-3.06%)
Mar 05, 2009
1.886
1.972
1.847
1.858
141,541
-0.11(-5.49%)
Mar 04, 2009
1.898
2.205
1.898
1.966
115,612
-0.03(-1.70%)
Mar 02, 2009
2.159
2.159
1.938
2.000
230,215
-0.17(-7.85%)
Feb 27, 2009
2.159
2.307
2.159
2.171
117,755
-0.02(-0.78%)
Feb 26, 2009
2.278
2.318
2.188
2.188
82,505
-0.12(-5.17%)
Feb 25, 2009
2.375
2.385
2.227
2.307
103,135
-0.10(-4.25%)
Feb 24, 2009
2.330
2.426
2.165
2.409
132,770
+0.10(+4.18%)
Feb 23, 2009
2.398
2.426
2.159
2.313
132,667
-0.07(-2.86%)
Feb 20, 2009
2.375
2.449
2.301
2.381
135,418
-0.03(-1.18%)
Feb 19, 2009
2.494
2.494
2.375
2.409
93,415
-0.05(-2.08%)
Feb 18, 2009
2.460
2.500
2.364
2.460
76,727
+0.01(+0.46%)
Feb 17, 2009
2.426
2.557
2.335
2.449
100,564
-0.11(-4.43%)
Feb 13, 2009
2.460
2.580
2.438
2.563
86,940
+0.11(+4.64%)
Feb 12, 2009
2.449
2.500
2.301
2.449
75,229
+0.03(+1.41%)
Feb 11, 2009
2.500
2.523
2.403
2.415
28,173
-0.07(-2.97%)
Feb 10, 2009
2.432
2.511
2.432
2.489
105,770
+0.03(+1.15%)
Feb 09, 2009
2.523
2.546
2.421
2.460
42,360
-0.09(-3.35%)
Feb 06, 2009
2.438
2.551
2.432
2.546
66,044
+0.09(+3.70%)
Feb 05, 2009
2.438
2.477
2.415
2.455
52,952
+0.00(+0.00%)
Feb 04, 2009
2.551
2.614
2.426
2.455
32,497
-0.11(-4.21%)
Feb 03, 2009
2.580
2.648
2.517
2.563
110,654
+0.02(+0.67%)
Feb 02, 2009
2.358
2.597
2.358
2.546
125,994
+0.19(+7.95%)
Jan 30, 2009
2.369
2.408
2.358
2.358
78,452
-0.02(-0.72%)
Jan 29, 2009
2.335
2.432
2.324
2.375
94,349
-0.01(-0.24%)
Jan 28, 2009
2.369
2.409
2.318
2.381
62,566
+0.06(+2.45%)
Jan 27, 2009
2.278
2.392
2.182
2.324
82,862
+0.06(+2.51%)
Jan 26, 2009
2.381
2.403
2.244
2.267
70,030
-0.10(-4.32%)
Jan 23, 2009
2.165
2.398
2.165
2.369
100,263
+0.14(+6.11%)
Jan 22, 2009
2.352
2.352
2.171
2.233
58,927
-0.18(-7.53%)
Jan 21, 2009
2.261
2.426
2.131
2.415
96,629
+0.26(+12.14%)
Jan 20, 2009
2.409
2.540
2.153
2.153
123,653
-0.33(-13.27%)
Jan 16, 2009
2.398
2.483
2.313
2.483
83,246
+0.11(+4.80%)
Jan 15, 2009
2.256
2.426
2.256
2.369
96,859
+0.11(+5.04%)
Jan 14, 2009
2.392
2.409
2.233
2.256
67,030
-0.18(-7.46%)
Jan 13, 2009
2.432
2.517
2.432
2.438
38,765
-0.01(-0.23%)
Jan 12, 2009
2.506
2.631
2.392
2.443
59,127
-0.07(-2.71%)
Jan 09, 2009
2.722
2.722
2.511
2.511
74,608
-0.22(-7.92%)
Jan 08, 2009
2.619
2.733
2.619
2.727
37,253
+0.10(+3.67%)
Jan 07, 2009
2.671
2.705
2.500
2.631
40,891
-0.10(-3.54%)
Jan 06, 2009
2.682
2.727
2.540
2.727
81,447
+0.06(+2.35%)
Jan 05, 2009
2.722
2.756
2.608
2.665
67,021
-0.01(-0.21%)
Jan 02, 2009
2.676
2.750
2.347
2.671
67,621
+0.00(+0.00%)
Dec 31, 2008
2.386
2.716
2.375
2.671
162,275
+0.30(+12.44%)
Dec 30, 2008
2.335
2.398
2.233
2.375
115,399
+0.06(+2.70%)
Dec 29, 2008
2.415
2.415
2.273
2.313
91,924
-0.10(-4.24%)
Dec 26, 2008
2.421
2.494
2.284
2.415
60,986
+0.00(+0.00%)
Dec 24, 2008
2.466
2.466
2.369
2.415
32,177
-0.06(-2.30%)
Dec 23, 2008
2.557
2.557
2.392
2.472
65,572
-0.07(-2.90%)
Dec 22, 2008
2.534
2.642
2.392
2.546
114,732
+0.02(+0.90%)
Dec 19, 2008
2.676
2.756
2.511
2.523
402,861
-0.03(-1.33%)
Dec 18, 2008
2.500
2.608
2.364
2.557
119,519
+0.08(+3.21%)
Dec 17, 2008
2.534
2.580
2.216
2.477
176,825
-0.09(-3.54%)
Dec 16, 2008
2.381
2.574
2.108
2.568
235,110
+0.22(+9.44%)
Dec 15, 2008
2.403
2.489
2.278
2.347
70,222
-0.05(-1.90%)
Dec 12, 2008
2.199
2.426
2.193
2.392
121,854
+0.15(+6.58%)
Dec 11, 2008
2.307
2.426
2.222
2.244
74,309
-0.08(-3.42%)
Dec 10, 2008
2.432
2.551
2.267
2.324
82,889
-0.08(-3.31%)
Dec 09, 2008
2.500
2.636
2.386
2.403
118,164
-0.13(-5.16%)
Dec 08, 2008
2.381
2.602
2.284
2.534
292,437
+0.18(+7.73%)
Dec 05, 2008
1.852
2.494
1.830
2.352
364,467
+0.48(+25.84%)
Dec 04, 2008
2.119
2.216
1.710
1.869
306,842
-0.35(-15.86%)
Dec 03, 2008
2.102
2.256
1.909
2.222
147,903
+0.24(+12.03%)
Dec 02, 2008
1.733
1.983
1.705
1.983
198,189
+0.32(+19.52%)
Dec 01, 2008
2.290
2.307
1.659
1.659
179,088
-0.65(-28.26%)
Nov 28, 2008
2.267
2.324
1.943
2.313
40,303
+0.04(+1.75%)
Nov 26, 2008
1.926
2.273
1.881
2.273
174,115
+0.31(+15.61%)
Nov 25, 2008
2.040
2.074
1.784
1.966
149,723
-0.05(-2.54%)
Nov 24, 2008
2.074
2.136
1.773
2.017
178,066
-0.02(-0.84%)
Nov 21, 2008
1.915
2.063
1.659
2.034
214,358
+0.14(+7.51%)
Nov 20, 2008
1.989
2.165
1.847
1.892
224,235
-0.09(-4.31%)
Nov 19, 2008
2.199
2.199
1.966
1.977
127,044
-0.23(-10.31%)
Nov 18, 2008
2.318
2.341
2.153
2.205
95,654
-0.10(-4.43%)
Nov 17, 2008
2.193
2.557
2.131
2.307
345,442
+0.10(+4.37%)
Nov 14, 2008
2.313
2.313
2.171
2.210
109,043
-0.16(-6.71%)
Nov 13, 2008
2.131
2.369
1.994
2.369
206,458
+0.22(+10.32%)
Nov 12, 2008
2.330
2.352
2.131
2.148
113,933
-0.19(-8.03%)
Nov 11, 2008
2.489
2.608
2.324
2.335
102,243
-0.18(-7.22%)
Nov 10, 2008
2.653
2.688
2.443
2.517
81,540
-0.08(-3.06%)
Nov 07, 2008
2.483
2.727
2.432
2.597
117,995
+0.14(+5.54%)
Nov 06, 2008
2.591
2.597
2.460
2.460
80,599
-0.15(-5.66%)
Nov 05, 2008
2.727
2.739
2.585
2.608
146,161
-0.15(-5.36%)
Nov 04, 2008
2.744
2.756
2.574
2.756
130,661
+0.06(+2.11%)
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.