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
)
10.95
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 1, 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, 2011
4.868
4.985
4.782
4.806
87,141
-0.14(-2.86%)
Oct 28, 2011
5.009
5.040
4.880
4.948
122,545
-0.09(-1.71%)
Oct 27, 2011
5.095
5.095
4.932
5.034
240,990
+0.06(+1.11%)
Oct 26, 2011
4.899
5.009
4.720
4.979
96,322
+0.15(+3.18%)
Oct 25, 2011
4.979
5.065
4.794
4.825
97,839
-0.18(-3.68%)
Oct 24, 2011
4.862
5.046
4.745
5.009
170,346
+0.18(+3.82%)
Oct 21, 2011
4.886
4.942
4.727
4.825
103,309
+0.02(+0.51%)
Oct 20, 2011
4.708
4.819
4.628
4.800
66,705
+0.09(+1.96%)
Oct 19, 2011
4.892
4.911
4.677
4.708
86,528
-0.20(-4.13%)
Oct 18, 2011
4.714
4.960
4.554
4.911
172,335
+0.22(+4.58%)
Oct 17, 2011
4.892
4.917
4.665
4.696
101,107
-0.19(-3.90%)
Oct 14, 2011
4.770
4.917
4.702
4.886
125,937
+0.15(+3.25%)
Oct 13, 2011
4.751
4.776
4.677
4.733
51,873
-0.06(-1.16%)
Oct 12, 2011
4.733
4.825
4.690
4.788
105,303
+0.08(+1.70%)
Oct 11, 2011
4.579
4.776
4.536
4.708
104,230
+0.07(+1.46%)
Oct 10, 2011
4.567
4.653
4.450
4.640
157,230
+0.14(+3.00%)
Oct 07, 2011
4.622
4.665
4.481
4.505
120,669
-0.12(-2.66%)
Oct 06, 2011
4.567
4.640
4.401
4.628
149,229
+0.08(+1.76%)
Oct 05, 2011
4.567
4.634
4.419
4.548
109,794
-0.02(-0.54%)
Oct 04, 2011
4.284
4.604
4.272
4.573
203,572
+0.28(+6.44%)
Oct 03, 2011
4.382
4.524
4.247
4.296
204,441
-0.16(-3.59%)
Sep 30, 2011
4.468
4.665
4.425
4.456
138,801
-0.11(-2.42%)
Sep 29, 2011
4.579
4.604
4.374
4.567
80,070
+0.11(+2.48%)
Sep 28, 2011
4.536
4.665
4.444
4.456
116,173
-0.07(-1.63%)
Sep 27, 2011
4.579
4.677
4.444
4.530
180,204
-0.05(-1.07%)
Sep 26, 2011
4.431
4.579
4.352
4.579
149,785
+0.17(+3.91%)
Sep 23, 2011
4.382
4.481
4.333
4.407
171,784
+0.01(+0.28%)
Sep 22, 2011
4.161
4.505
4.161
4.395
219,562
+0.10(+2.29%)
Sep 21, 2011
4.438
4.505
4.278
4.296
125,229
-0.12(-2.78%)
Sep 20, 2011
4.862
4.862
4.407
4.419
177,379
-0.39(-8.17%)
Sep 19, 2011
4.727
4.886
4.530
4.813
213,285
+0.01(+0.13%)
Sep 16, 2011
4.782
4.819
4.671
4.806
198,857
+0.06(+1.30%)
Sep 15, 2011
4.702
4.776
4.591
4.745
140,337
+0.08(+1.71%)
Sep 14, 2011
4.628
4.702
4.561
4.665
127,513
+0.05(+1.07%)
Sep 13, 2011
4.493
4.683
4.462
4.616
115,400
+0.12(+2.74%)
Sep 12, 2011
4.302
4.524
4.302
4.493
80,140
+0.13(+2.96%)
Sep 09, 2011
4.462
4.492
4.309
4.364
140,508
-0.14(-3.14%)
Sep 08, 2011
4.554
4.776
4.487
4.505
140,533
-0.10(-2.14%)
Sep 07, 2011
4.481
4.634
4.450
4.604
163,483
+0.21(+4.76%)
Sep 06, 2011
4.450
4.518
4.309
4.395
152,859
-0.14(-3.12%)
Sep 02, 2011
4.659
4.843
4.456
4.536
151,847
-0.24(-5.02%)
Sep 01, 2011
5.003
5.077
4.671
4.776
299,377
-0.19(-3.84%)
Aug 31, 2011
4.628
5.101
4.591
4.966
373,075
+0.37(+8.17%)
Aug 30, 2011
4.727
4.727
4.425
4.591
134,194
-0.18(-3.86%)
Aug 29, 2011
4.407
4.782
4.407
4.776
201,001
+0.40(+9.13%)
Aug 26, 2011
4.259
4.450
4.257
4.376
110,942
+0.09(+2.15%)
Aug 25, 2011
4.401
4.401
4.266
4.284
128,922
-0.05(-1.13%)
Aug 24, 2011
4.179
4.388
4.118
4.333
264,819
+0.15(+3.68%)
Aug 23, 2011
3.860
4.192
3.823
4.179
224,357
+0.34(+8.97%)
Aug 22, 2011
3.884
3.909
3.719
3.835
204,916
+0.07(+1.79%)
Aug 19, 2011
3.780
3.921
3.706
3.768
180,173
-0.02(-0.49%)
Aug 18, 2011
3.823
3.854
3.632
3.786
314,588
-0.21(-5.23%)
Aug 17, 2011
4.087
4.130
3.958
3.995
188,338
-0.08(-1.96%)
Aug 16, 2011
4.154
4.221
4.057
4.075
235,603
-0.12(-2.75%)
Aug 15, 2011
4.166
4.408
4.148
4.190
198,059
+0.08(+1.92%)
Aug 12, 2011
4.069
4.172
4.063
4.111
230,516
+0.10(+2.42%)
Aug 11, 2011
4.105
4.196
4.002
4.014
508,895
-0.10(-2.50%)
Aug 10, 2011
4.536
4.590
4.087
4.117
254,296
-0.62(-13.06%)
Aug 09, 2011
4.484
5.009
4.366
4.736
255,369
+0.23(+5.11%)
Aug 08, 2011
4.687
4.754
4.427
4.506
232,562
-0.42(-8.61%)
Aug 05, 2011
4.972
5.088
4.791
4.930
279,324
+0.01(+0.25%)
Aug 04, 2011
5.106
5.167
4.857
4.918
194,266
-0.25(-4.81%)
Aug 03, 2011
5.009
5.227
4.912
5.167
214,365
+0.19(+3.78%)
Aug 02, 2011
5.142
5.257
4.979
4.979
205,697
-0.18(-3.41%)
Aug 01, 2011
5.233
5.288
5.063
5.154
279,391
-0.04(-0.70%)
Jul 29, 2011
5.027
5.191
4.985
5.191
130,954
+0.10(+2.03%)
Jul 28, 2011
5.112
5.167
5.033
5.088
113,717
+0.01(+0.12%)
Jul 27, 2011
5.148
5.148
5.009
5.082
215,882
-0.07(-1.41%)
Jul 26, 2011
5.203
5.282
5.113
5.154
121,319
-0.06(-1.16%)
Jul 25, 2011
5.239
5.288
5.197
5.215
84,492
-0.06(-1.15%)
Jul 22, 2011
5.300
5.313
5.239
5.276
92,338
-0.05(-0.91%)
Jul 21, 2011
5.373
5.421
5.270
5.324
90,153
-0.02(-0.45%)
Jul 20, 2011
5.367
5.397
5.270
5.348
62,516
-0.01(-0.23%)
Jul 19, 2011
5.179
5.373
5.179
5.361
159,455
+0.21(+4.12%)
Jul 18, 2011
5.142
5.173
5.009
5.148
102,285
+0.01(+0.12%)
Jul 15, 2011
5.257
5.257
5.039
5.142
197,188
-0.12(-2.30%)
Jul 14, 2011
5.391
5.426
5.203
5.264
139,348
-0.13(-2.47%)
Jul 13, 2011
5.215
5.397
5.215
5.397
312,759
+0.19(+3.61%)
Jul 12, 2011
5.179
5.276
5.179
5.209
77,216
-0.01(-0.12%)
Jul 11, 2011
5.191
5.312
5.142
5.215
116,560
-0.04(-0.69%)
Jul 08, 2011
5.197
5.294
4.882
5.251
140,511
-0.01(-0.23%)
Jul 07, 2011
5.251
5.318
5.221
5.264
123,291
+0.04(+0.81%)
Jul 06, 2011
5.227
5.270
5.148
5.221
126,761
+0.01(+0.12%)
Jul 05, 2011
5.276
5.397
5.124
5.215
392,305
-0.02(-0.35%)
Jul 01, 2011
5.033
5.257
4.900
5.233
322,482
+0.19(+3.85%)
Jun 30, 2011
4.960
5.094
4.918
5.039
221,451
+0.12(+2.34%)
Jun 29, 2011
4.803
4.997
4.742
4.924
283,346
+0.12(+2.40%)
Jun 28, 2011
4.851
4.851
4.743
4.809
205,592
-0.02(-0.38%)
Jun 27, 2011
4.821
4.845
4.772
4.827
119,591
+0.04(+0.76%)
Jun 24, 2011
4.742
4.792
4.603
4.791
819,034
+0.05(+1.15%)
Jun 23, 2011
4.663
4.754
4.640
4.736
78,453
+0.02(+0.51%)
Jun 22, 2011
4.851
4.888
4.378
4.712
222,544
-0.07(-1.52%)
Jun 21, 2011
4.675
4.791
4.621
4.784
115,918
+0.14(+3.00%)
Jun 20, 2011
4.597
4.669
4.512
4.645
65,178
+0.07(+1.46%)
Jun 17, 2011
4.645
4.730
4.548
4.578
170,539
-0.05(-1.05%)
Jun 16, 2011
4.518
4.627
4.499
4.627
77,392
+0.13(+2.83%)
Jun 15, 2011
4.536
4.621
4.427
4.499
61,034
-0.09(-1.98%)
Jun 14, 2011
4.554
4.651
4.506
4.590
65,730
+0.10(+2.16%)
Jun 13, 2011
4.524
4.597
4.415
4.493
51,634
+0.00(+0.00%)
Jun 10, 2011
4.572
4.603
4.463
4.493
65,785
-0.08(-1.72%)
Jun 09, 2011
4.542
4.651
4.493
4.572
69,739
+0.03(+0.67%)
Jun 08, 2011
4.499
4.554
4.445
4.542
80,813
+0.03(+0.67%)
Jun 07, 2011
4.487
4.542
4.445
4.512
78,756
+0.08(+1.92%)
Jun 06, 2011
4.415
4.457
4.390
4.427
87,440
+0.02(+0.55%)
Jun 03, 2011
4.360
4.421
4.281
4.402
70,603
+0.15(+3.42%)
May 24, 2011
4.318
4.378
4.239
4.257
91,245
-0.04(-0.85%)
May 23, 2011
4.427
4.481
4.287
4.293
88,167
-0.19(-4.32%)
May 20, 2011
4.584
4.584
4.487
4.487
73,837
-0.09(-1.92%)
May 19, 2011
4.639
4.639
4.518
4.575
55,005
-0.03(-0.59%)
May 18, 2011
4.512
4.639
4.433
4.603
65,869
+0.11(+2.43%)
May 17, 2011
4.427
4.518
4.354
4.493
69,594
+0.04(+0.95%)
May 16, 2011
4.530
4.627
4.433
4.451
125,254
-0.12(-2.52%)
May 13, 2011
4.590
4.633
4.518
4.566
78,789
-0.04(-0.79%)
May 12, 2011
4.457
4.609
4.457
4.603
48,012
+0.13(+2.99%)
May 11, 2011
4.457
4.518
4.421
4.469
89,150
+0.01(+0.27%)
May 10, 2011
4.289
4.463
4.289
4.457
63,921
+0.17(+3.91%)
May 09, 2011
4.217
4.337
4.217
4.289
47,580
+0.08(+1.99%)
May 06, 2011
4.277
4.391
4.169
4.205
69,010
-0.02(-0.43%)
May 05, 2011
4.283
4.397
4.193
4.223
111,564
-0.07(-1.54%)
May 04, 2011
4.391
4.493
4.283
4.289
123,848
-0.10(-2.32%)
May 03, 2011
4.553
4.577
4.385
4.391
102,464
-0.16(-3.55%)
May 02, 2011
4.553
4.661
4.463
4.553
110,776
-0.11(-2.31%)
Apr 29, 2011
4.607
4.673
4.571
4.661
60,309
+0.06(+1.30%)
Apr 28, 2011
4.565
4.655
4.548
4.601
52,211
+0.04(+0.92%)
Apr 27, 2011
4.589
4.595
4.523
4.559
45,671
-0.03(-0.65%)
Apr 26, 2011
4.547
4.649
4.517
4.589
73,833
+0.06(+1.39%)
Apr 25, 2011
4.535
4.595
4.415
4.526
72,865
-0.03(-0.72%)
Apr 21, 2011
4.523
4.559
4.475
4.559
67,867
+0.08(+1.87%)
Apr 20, 2011
4.415
4.481
4.403
4.475
110,784
+0.10(+2.33%)
Apr 19, 2011
4.355
4.385
4.331
4.373
78,320
+0.04(+0.97%)
Apr 18, 2011
4.325
4.343
4.242
4.331
112,535
-0.04(-0.82%)
Apr 15, 2011
4.319
4.403
4.277
4.367
266,706
+0.05(+1.25%)
Apr 14, 2011
4.205
4.355
4.205
4.313
211,027
+0.08(+1.98%)
Apr 13, 2011
4.373
4.409
4.224
4.229
245,948
-0.10(-2.22%)
Apr 12, 2011
4.487
4.541
4.325
4.325
90,804
-0.17(-3.86%)
Apr 11, 2011
4.613
4.655
4.493
4.499
68,460
-0.10(-2.21%)
Apr 08, 2011
4.751
4.775
4.595
4.601
109,390
-0.12(-2.54%)
Apr 07, 2011
4.733
4.781
4.625
4.721
67,139
-0.01(-0.13%)
Apr 06, 2011
4.631
4.733
4.595
4.727
88,526
+0.13(+2.87%)
Apr 05, 2011
4.583
4.643
4.535
4.595
79,146
+0.01(+0.26%)
Apr 04, 2011
4.481
4.613
4.385
4.583
93,435
+0.13(+2.96%)
Apr 01, 2011
4.463
4.541
4.433
4.451
98,410
+0.03(+0.68%)
Mar 31, 2011
4.307
4.463
4.205
4.421
157,796
+0.10(+2.22%)
Mar 30, 2011
4.343
4.385
4.289
4.325
61,739
-0.01(-0.14%)
Mar 29, 2011
4.277
4.463
4.215
4.331
142,335
+0.05(+1.12%)
Mar 28, 2011
4.223
4.313
4.187
4.283
127,089
+0.05(+1.27%)
Mar 25, 2011
4.247
4.283
4.181
4.229
77,599
+0.01(+0.14%)
Mar 24, 2011
4.223
4.283
4.169
4.223
103,374
-0.04(-0.98%)
Mar 23, 2011
4.211
4.277
4.163
4.265
84,777
+0.04(+0.99%)
Mar 22, 2011
4.259
4.277
4.211
4.223
63,949
-0.05(-1.12%)
Mar 21, 2011
4.253
4.283
4.177
4.271
124,111
+0.01(+0.28%)
Mar 18, 2011
4.092
4.283
4.068
4.259
334,044
+0.19(+4.71%)
Mar 17, 2011
4.062
4.092
3.996
4.068
139,103
+0.06(+1.49%)
Mar 16, 2011
3.960
4.044
3.948
4.008
457,919
+0.03(+0.75%)
Mar 15, 2011
3.864
4.020
3.852
3.978
85,040
+0.05(+1.22%)
Mar 14, 2011
3.888
3.954
3.888
3.930
56,504
-0.01(-0.30%)
Mar 11, 2011
3.894
3.960
3.852
3.942
119,703
+0.05(+1.23%)
Mar 10, 2011
3.906
3.942
3.888
3.894
131,860
-0.07(-1.81%)
Mar 09, 2011
4.014
4.014
3.948
3.966
60,449
-0.05(-1.19%)
Mar 08, 2011
3.960
4.068
3.930
4.014
50,019
+0.05(+1.21%)
Mar 07, 2011
4.169
4.169
3.948
3.966
54,378
-0.20(-4.75%)
Mar 04, 2011
4.116
4.175
4.098
4.163
53,314
+0.00(+0.00%)
Mar 03, 2011
4.068
4.163
4.038
4.163
247,900
+0.11(+2.66%)
Mar 02, 2011
3.918
4.110
3.894
4.056
88,606
+0.13(+3.20%)
Mar 01, 2011
4.056
4.092
3.930
3.930
65,293
-0.10(-2.38%)
Feb 28, 2011
4.157
4.157
3.984
4.026
77,380
-0.13(-3.03%)
Feb 25, 2011
4.092
4.163
4.080
4.152
77,744
+0.05(+1.17%)
Feb 24, 2011
3.912
4.104
3.901
4.104
88,205
+0.21(+5.38%)
Feb 23, 2011
3.978
3.984
3.894
3.894
41,149
-0.07(-1.66%)
Feb 22, 2011
4.044
4.044
3.936
3.960
92,372
-0.10(-2.51%)
Feb 18, 2011
4.038
4.086
4.008
4.062
69,274
+0.04(+1.04%)
Feb 17, 2011
3.990
4.026
3.846
4.020
112,058
+0.01(+0.30%)
Feb 16, 2011
4.008
4.032
3.954
4.008
63,669
+0.01(+0.15%)
Feb 15, 2011
4.205
4.205
3.996
4.002
68,652
-0.23(-5.38%)
Feb 14, 2011
4.181
4.307
4.134
4.229
180,865
+0.05(+1.15%)
Feb 11, 2011
4.181
4.211
4.116
4.181
62,026
+0.00(+0.00%)
Feb 10, 2011
4.163
4.208
4.110
4.181
46,010
+0.01(+0.14%)
Feb 09, 2011
4.128
4.225
4.074
4.175
68,169
+0.02(+0.43%)
Feb 08, 2011
4.068
4.157
4.056
4.157
68,162
+0.07(+1.76%)
Feb 07, 2011
4.032
4.098
4.020
4.086
65,520
+0.06(+1.49%)
Feb 04, 2011
4.050
4.050
3.990
4.026
57,943
-0.02(-0.59%)
Feb 03, 2011
4.044
4.058
4.026
4.050
44,210
-0.01(-0.29%)
Feb 02, 2011
3.990
4.080
3.990
4.062
55,651
+0.04(+1.04%)
Feb 01, 2011
3.978
4.038
3.948
4.020
60,854
+0.05(+1.36%)
Jan 31, 2011
3.840
3.990
3.804
3.966
75,866
+0.13(+3.28%)
Jan 28, 2011
3.954
4.002
3.834
3.840
106,751
-0.13(-3.32%)
Jan 27, 2011
4.008
4.026
3.936
3.972
30,504
-0.02(-0.60%)
Jan 26, 2011
3.900
4.026
3.900
3.996
41,382
+0.10(+2.46%)
Jan 25, 2011
3.792
3.912
3.792
3.900
57,865
+0.08(+2.20%)
Jan 24, 2011
3.768
3.930
3.768
3.816
61,851
+0.04(+0.95%)
Jan 21, 2011
3.840
3.894
3.780
3.780
79,245
-0.05(-1.25%)
Jan 20, 2011
3.900
3.936
3.756
3.828
102,877
-0.10(-2.44%)
Jan 19, 2011
3.930
3.984
3.912
3.924
80,203
-0.08(-1.95%)
Jan 18, 2011
3.948
4.008
3.894
4.002
63,477
+0.04(+1.06%)
Jan 14, 2011
3.954
3.984
3.912
3.960
68,989
+0.02(+0.46%)
Jan 13, 2011
4.038
4.043
3.912
3.942
57,018
-0.09(-2.23%)
Jan 12, 2011
4.050
4.050
4.002
4.032
22,515
+0.02(+0.45%)
Jan 11, 2011
4.008
4.074
3.996
4.014
26,025
+0.01(+0.15%)
Jan 10, 2011
3.954
4.046
3.861
4.008
53,431
+0.03(+0.75%)
Jan 07, 2011
4.056
4.104
3.945
3.978
67,728
-0.10(-2.50%)
Jan 06, 2011
4.152
4.157
4.044
4.080
48,308
-0.07(-1.73%)
Jan 05, 2011
4.002
4.193
4.001
4.152
75,369
+0.16(+3.90%)
Jan 04, 2011
4.122
4.122
3.984
3.996
58,888
-0.10(-2.49%)
Jan 03, 2011
4.104
4.163
4.032
4.098
85,279
+0.04(+1.03%)
Dec 31, 2010
4.110
4.140
4.050
4.056
44,245
-0.07(-1.74%)
Dec 30, 2010
4.098
4.241
4.062
4.128
130,344
+0.06(+1.47%)
Dec 29, 2010
4.044
4.098
4.038
4.068
74,384
+0.03(+0.74%)
Dec 28, 2010
4.032
4.050
3.936
4.038
76,314
+0.00(+0.00%)
Dec 27, 2010
3.978
4.038
3.941
4.038
46,899
+0.04(+0.90%)
Dec 23, 2010
4.026
4.092
3.930
4.002
68,879
-0.01(-0.15%)
Dec 22, 2010
4.110
4.163
4.008
4.008
89,698
-0.11(-2.62%)
Dec 21, 2010
4.217
4.217
4.092
4.116
76,349
-0.08(-1.86%)
Dec 20, 2010
4.032
4.229
4.009
4.193
202,447
+0.16(+4.01%)
Dec 17, 2010
3.900
4.038
3.876
4.032
181,227
+0.14(+3.54%)
Dec 16, 2010
3.882
4.116
3.774
3.894
141,108
+0.01(+0.15%)
Dec 15, 2010
3.864
3.918
3.852
3.888
66,036
+0.01(+0.15%)
Dec 14, 2010
3.744
3.894
3.690
3.882
58,549
+0.13(+3.51%)
Dec 13, 2010
3.888
3.888
3.696
3.750
138,699
-0.14(-3.69%)
Dec 10, 2010
3.894
3.984
3.870
3.894
142,564
-0.01(-0.15%)
Dec 09, 2010
3.882
3.936
3.858
3.900
79,488
+0.02(+0.62%)
Dec 08, 2010
3.984
3.996
3.853
3.876
79,003
-0.08(-2.12%)
Dec 07, 2010
4.060
4.113
3.948
3.960
154,775
-0.05(-1.33%)
Dec 06, 2010
3.978
4.048
3.978
4.013
61,079
+0.04(+1.04%)
Dec 03, 2010
4.167
4.167
3.913
3.972
126,102
-0.15(-3.59%)
Dec 02, 2010
4.173
4.173
4.031
4.119
129,107
-0.07(-1.55%)
Dec 01, 2010
4.007
4.214
3.966
4.184
113,435
+0.22(+5.51%)
Nov 30, 2010
3.995
4.043
3.901
3.966
66,996
-0.05(-1.18%)
Nov 29, 2010
3.907
4.048
3.907
4.013
34,369
+0.08(+1.95%)
Nov 26, 2010
3.978
4.048
3.924
3.936
25,122
-0.07(-1.62%)
Nov 24, 2010
4.019
4.001
4.001
4.001
71,590
+0.01(+0.15%)
Nov 23, 2010
4.078
4.078
3.913
3.995
69,152
-0.13(-3.15%)
Nov 22, 2010
4.096
4.149
3.978
4.125
96,009
+0.01(+0.14%)
Nov 19, 2010
4.025
4.149
3.918
4.119
135,348
+0.10(+2.50%)
Nov 18, 2010
3.972
4.019
3.865
4.019
77,075
+0.06(+1.49%)
Nov 17, 2010
3.924
3.966
3.883
3.960
87,579
+0.06(+1.52%)
Nov 16, 2010
3.936
3.936
3.854
3.901
143,112
-0.04(-1.04%)
Nov 15, 2010
3.912
4.000
3.854
3.942
75,615
+0.03(+0.75%)
Nov 12, 2010
3.901
3.924
3.877
3.912
49,927
+0.00(+0.00%)
Nov 11, 2010
3.889
3.924
3.866
3.912
49,092
+0.01(+0.15%)
Nov 10, 2010
3.848
3.924
3.848
3.907
107,920
+0.06(+1.51%)
Nov 09, 2010
3.860
3.866
3.831
3.848
95,990
-0.02(-0.45%)
Nov 08, 2010
3.772
3.866
3.772
3.866
101,129
+0.07(+1.84%)
Nov 05, 2010
3.767
3.819
3.702
3.796
144,729
+0.05(+1.24%)
Nov 04, 2010
3.632
3.790
3.627
3.749
172,544
+0.15(+4.21%)
Nov 03, 2010
3.574
3.598
3.446
3.598
80,020
+0.02(+0.65%)
Nov 02, 2010
3.487
3.574
3.487
3.574
91,490
+0.13(+3.72%)
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.