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 31, 2012
5.324
5.442
5.305
5.364
61,488
+0.03(+0.49%)
Oct 26, 2012
5.351
5.337
5.337
5.337
49,167
-0.03(-0.49%)
Oct 25, 2012
5.285
5.364
5.239
5.364
47,457
+0.10(+1.99%)
Oct 24, 2012
5.337
5.396
5.239
5.259
38,411
-0.07(-1.23%)
Oct 23, 2012
5.364
5.396
5.311
5.324
41,287
+0.07(+1.25%)
Oct 19, 2012
5.305
5.390
5.252
5.259
79,682
-0.07(-1.23%)
Oct 18, 2012
5.482
5.482
5.305
5.324
56,996
-0.14(-2.63%)
Oct 17, 2012
5.468
5.521
5.403
5.468
25,348
+0.01(+0.12%)
Oct 16, 2012
5.678
5.678
5.436
5.462
75,446
-0.18(-3.25%)
Oct 15, 2012
5.599
5.658
5.482
5.645
40,940
+0.08(+1.41%)
Oct 12, 2012
5.547
5.658
5.495
5.567
68,926
+0.01(+0.12%)
Oct 11, 2012
5.344
5.626
5.344
5.560
111,166
+0.25(+4.69%)
Oct 10, 2012
5.396
5.426
5.239
5.311
147,776
-0.10(-1.82%)
Oct 09, 2012
5.488
5.508
5.370
5.409
61,959
-0.08(-1.43%)
Oct 08, 2012
5.468
5.540
5.462
5.488
121,630
-0.01(-0.24%)
Oct 05, 2012
5.482
5.567
5.468
5.501
51,759
+0.03(+0.48%)
Oct 04, 2012
5.508
5.527
5.436
5.475
75,463
+0.01(+0.12%)
Oct 03, 2012
5.482
5.514
5.396
5.468
87,643
-0.01(-0.24%)
Oct 02, 2012
5.488
5.495
5.383
5.482
99,036
+0.03(+0.60%)
Oct 01, 2012
5.357
5.501
5.357
5.449
65,686
+0.10(+1.96%)
Sep 28, 2012
5.278
5.396
5.278
5.344
112,397
+0.03(+0.62%)
Sep 27, 2012
5.239
5.331
5.239
5.311
66,597
+0.08(+1.50%)
Sep 26, 2012
5.259
5.295
5.206
5.233
67,436
-0.04(-0.75%)
Sep 25, 2012
5.390
5.396
5.239
5.272
106,164
-0.08(-1.47%)
Sep 24, 2012
5.206
5.416
5.206
5.351
54,556
+0.14(+2.77%)
Sep 21, 2012
5.429
5.436
5.206
5.206
183,892
-0.17(-3.17%)
Sep 20, 2012
5.324
5.396
5.324
5.377
47,859
+0.01(+0.12%)
Sep 19, 2012
5.298
5.396
5.298
5.370
65,719
+0.06(+1.11%)
Sep 18, 2012
5.200
5.324
5.200
5.311
108,079
+0.07(+1.38%)
Sep 17, 2012
5.252
5.292
5.206
5.239
101,811
-0.05(-0.99%)
Sep 14, 2012
5.298
5.370
5.273
5.292
113,108
+0.01(+0.12%)
Sep 13, 2012
5.305
5.305
5.246
5.285
112,867
-0.01(-0.12%)
Sep 12, 2012
5.305
5.305
5.265
5.292
100,120
+0.01(+0.25%)
Sep 11, 2012
5.259
5.305
5.233
5.278
361,185
+0.04(+0.75%)
Sep 10, 2012
5.239
5.272
5.233
5.239
108,572
-0.01(-0.12%)
Sep 07, 2012
5.305
5.311
5.233
5.246
111,536
-0.01(-0.25%)
Sep 06, 2012
5.292
5.337
5.246
5.259
111,673
-0.02(-0.37%)
Sep 05, 2012
5.298
5.337
5.239
5.278
126,384
-0.05(-0.86%)
Sep 04, 2012
5.403
5.423
5.246
5.324
127,089
-0.07(-1.33%)
Aug 31, 2012
5.455
5.455
5.292
5.396
96,239
+0.00(+0.00%)
Aug 30, 2012
5.436
5.525
5.298
5.396
266,836
-0.50(-8.44%)
Aug 29, 2012
5.665
5.894
5.547
5.894
85,229
+0.28(+4.90%)
Aug 27, 2012
5.678
5.724
5.580
5.619
30,381
-0.03(-0.46%)
Aug 24, 2012
5.468
5.809
5.442
5.645
94,299
+0.18(+3.36%)
Aug 23, 2012
5.567
5.567
5.409
5.462
32,250
-0.09(-1.65%)
Aug 22, 2012
5.554
5.645
5.547
5.554
37,552
-0.03(-0.47%)
Aug 21, 2012
5.698
5.750
5.535
5.580
53,687
-0.09(-1.62%)
Aug 20, 2012
5.698
5.698
5.515
5.671
54,128
-0.03(-0.46%)
Aug 17, 2012
5.547
5.698
5.540
5.698
95,272
+0.13(+2.35%)
Aug 16, 2012
5.403
5.567
5.396
5.567
70,928
+0.15(+2.78%)
Aug 15, 2012
5.364
5.442
5.364
5.416
24,964
+0.06(+1.10%)
Aug 14, 2012
5.467
5.526
5.338
5.357
55,568
-0.10(-1.78%)
Aug 13, 2012
5.461
5.491
5.318
5.454
90,468
-0.03(-0.47%)
Aug 10, 2012
5.545
5.545
5.480
5.480
14,823
-0.07(-1.28%)
Aug 09, 2012
5.487
5.564
5.461
5.551
18,571
+0.08(+1.42%)
Aug 08, 2012
5.474
5.564
5.454
5.474
36,236
-0.01(-0.24%)
Aug 07, 2012
5.519
5.571
5.454
5.487
83,685
-0.02(-0.35%)
Aug 06, 2012
5.312
5.519
5.286
5.506
59,371
+0.17(+3.28%)
Aug 03, 2012
5.279
5.370
5.253
5.331
59,187
+0.15(+2.88%)
Aug 02, 2012
5.215
5.279
5.182
5.182
63,567
-0.03(-0.62%)
Aug 01, 2012
5.247
5.312
5.202
5.215
107,100
-0.01(-0.12%)
Jul 31, 2012
5.247
5.292
5.182
5.221
93,359
-0.05(-0.86%)
Jul 30, 2012
5.377
5.402
5.260
5.266
28,431
-0.13(-2.40%)
Jul 27, 2012
5.357
5.409
5.312
5.396
67,157
+0.05(+0.97%)
Jul 26, 2012
5.357
5.396
5.305
5.344
112,344
+0.07(+1.35%)
Jul 25, 2012
5.228
5.331
5.207
5.273
53,237
+0.10(+2.00%)
Jul 24, 2012
5.215
5.234
5.156
5.169
46,229
-0.01(-0.13%)
Jul 23, 2012
5.195
5.247
5.169
5.176
66,690
-0.10(-1.84%)
Jul 20, 2012
5.305
5.331
5.266
5.273
92,070
-0.05(-0.97%)
Jul 19, 2012
5.532
5.545
5.312
5.325
129,573
-0.20(-3.63%)
Jul 18, 2012
5.506
5.629
5.506
5.526
66,671
+0.00(+0.00%)
Jul 17, 2012
5.538
5.538
5.435
5.526
50,176
+0.00(+0.00%)
Jul 16, 2012
5.480
5.532
5.422
5.526
27,937
+0.01(+0.23%)
Jul 13, 2012
5.493
5.545
5.487
5.513
78,806
+0.03(+0.47%)
Jul 12, 2012
5.441
5.519
5.409
5.487
64,249
-0.01(-0.24%)
Jul 11, 2012
5.467
5.532
5.422
5.500
57,938
+0.06(+1.19%)
Jul 10, 2012
5.551
5.551
5.435
5.435
64,856
-0.10(-1.76%)
Jul 09, 2012
5.493
5.564
5.441
5.532
72,713
+0.00(+0.00%)
Jul 06, 2012
5.545
5.623
5.493
5.532
78,275
-0.06(-1.16%)
Jul 05, 2012
5.538
5.636
5.480
5.597
168,495
+0.05(+0.82%)
Jul 03, 2012
5.389
5.577
5.389
5.551
136,640
+0.11(+2.02%)
Jul 02, 2012
5.137
5.441
5.137
5.441
170,968
+0.29(+5.66%)
Jun 29, 2012
5.260
5.260
5.091
5.150
281,754
-0.03(-0.50%)
Jun 28, 2012
5.156
5.225
5.027
5.176
106,753
-0.03(-0.50%)
Jun 27, 2012
5.389
5.402
5.150
5.202
228,810
-0.20(-3.72%)
Jun 26, 2012
5.377
5.480
5.312
5.402
268,036
+0.02(+0.36%)
Jun 25, 2012
5.331
5.500
5.127
5.383
148,768
-0.14(-2.58%)
Jun 22, 2012
5.435
5.538
5.053
5.526
630,918
+0.08(+1.55%)
Jun 21, 2012
5.338
5.454
5.305
5.441
163,659
+0.06(+1.20%)
Jun 20, 2012
5.441
5.493
5.357
5.377
34,810
-0.08(-1.43%)
Jun 19, 2012
5.279
5.493
5.279
5.454
101,407
+0.20(+3.82%)
Jun 18, 2012
5.402
5.480
5.247
5.253
99,286
-0.17(-3.22%)
Jun 15, 2012
5.480
5.526
5.409
5.428
143,141
-0.08(-1.41%)
Jun 14, 2012
5.428
5.584
5.428
5.506
73,292
+0.07(+1.31%)
Jun 13, 2012
5.370
5.480
5.338
5.435
68,601
+0.08(+1.45%)
Jun 12, 2012
5.325
5.377
5.279
5.357
104,430
+0.03(+0.61%)
Jun 11, 2012
5.610
5.610
5.325
5.325
67,390
-0.19(-3.52%)
Jun 08, 2012
5.506
5.590
5.454
5.519
58,670
-0.01(-0.12%)
Jun 07, 2012
5.616
5.616
5.474
5.526
94,689
-0.01(-0.23%)
Jun 06, 2012
5.409
5.538
5.344
5.538
81,243
+0.15(+2.76%)
Jun 05, 2012
5.143
5.402
5.143
5.389
81,448
+0.23(+4.52%)
Jun 04, 2012
5.059
5.163
5.059
5.156
129,355
+0.09(+1.79%)
Jun 01, 2012
5.072
5.182
5.027
5.066
114,771
-0.09(-1.76%)
May 31, 2012
5.189
5.202
5.111
5.156
60,121
+0.00(+0.00%)
May 30, 2012
5.150
5.215
5.091
5.156
57,305
-0.05(-0.87%)
May 29, 2012
5.247
5.247
5.163
5.202
56,373
+0.02(+0.37%)
May 25, 2012
5.182
5.260
5.130
5.182
47,275
+0.01(+0.13%)
May 24, 2012
5.195
5.195
5.091
5.176
50,466
-0.03(-0.62%)
May 23, 2012
5.189
5.253
5.059
5.208
67,938
-0.05(-0.86%)
May 22, 2012
5.338
5.402
5.221
5.253
79,304
-0.06(-1.22%)
May 21, 2012
5.208
5.338
5.111
5.318
105,665
+0.12(+2.24%)
May 18, 2012
5.312
5.344
4.962
5.202
262,349
-0.12(-2.31%)
May 17, 2012
5.435
5.467
5.312
5.325
144,013
-0.11(-2.03%)
May 16, 2012
5.461
5.474
5.402
5.435
70,458
-0.01(-0.12%)
May 15, 2012
5.344
5.487
5.344
5.441
106,537
+0.10(+1.82%)
May 14, 2012
5.441
5.513
5.338
5.344
94,786
-0.17(-3.06%)
May 11, 2012
5.448
5.538
5.448
5.513
101,231
+0.01(+0.12%)
May 10, 2012
5.448
5.532
5.428
5.506
98,671
+0.11(+2.04%)
May 09, 2012
5.383
5.518
5.377
5.396
155,913
-0.06(-1.17%)
May 08, 2012
5.345
5.524
5.300
5.460
97,706
+0.10(+1.79%)
May 07, 2012
5.505
5.505
5.332
5.364
76,067
-0.15(-2.79%)
May 04, 2012
5.479
5.607
5.454
5.518
117,339
+0.00(+0.00%)
May 03, 2012
5.460
5.543
5.377
5.518
195,656
+0.06(+1.18%)
May 02, 2012
5.396
5.486
5.338
5.454
110,311
+0.01(+0.24%)
May 01, 2012
5.293
5.531
5.290
5.441
203,121
+0.13(+2.54%)
Apr 30, 2012
5.607
5.607
5.287
5.306
94,289
-0.31(-5.59%)
Apr 27, 2012
5.550
5.704
5.479
5.620
131,062
+0.15(+2.81%)
Apr 26, 2012
5.492
5.556
5.345
5.466
55,790
-0.05(-0.93%)
Apr 25, 2012
5.415
5.595
5.402
5.518
79,054
+0.14(+2.62%)
Apr 24, 2012
5.268
5.383
5.249
5.377
40,777
+0.11(+2.07%)
Apr 23, 2012
5.357
5.364
5.242
5.268
76,319
-0.14(-2.61%)
Apr 20, 2012
5.402
5.607
5.293
5.409
121,657
+0.09(+1.69%)
Apr 19, 2012
5.383
5.473
5.255
5.319
74,170
-0.08(-1.43%)
Apr 18, 2012
5.543
5.556
5.364
5.396
66,795
-0.19(-3.44%)
Apr 17, 2012
5.537
5.697
5.479
5.588
112,450
+0.10(+1.87%)
Apr 16, 2012
5.261
5.511
5.229
5.486
70,930
+0.24(+4.52%)
Apr 13, 2012
5.364
5.383
5.178
5.249
73,460
-0.14(-2.62%)
Apr 12, 2012
5.325
5.481
5.306
5.390
64,008
+0.06(+1.20%)
Apr 11, 2012
5.223
5.402
5.223
5.325
85,895
+0.17(+3.23%)
Apr 10, 2012
5.338
5.338
5.114
5.159
125,026
-0.17(-3.25%)
Apr 09, 2012
5.351
5.447
5.274
5.332
89,337
-0.10(-1.77%)
Apr 05, 2012
5.383
5.479
5.357
5.428
66,433
+0.00(+0.00%)
Apr 04, 2012
5.550
5.575
5.390
5.428
110,673
-0.20(-3.53%)
Apr 03, 2012
5.742
5.755
5.588
5.627
79,160
-0.13(-2.34%)
Apr 02, 2012
5.473
5.761
5.460
5.761
109,041
+0.27(+4.84%)
Mar 30, 2012
5.543
5.569
5.460
5.495
100,686
-0.02(-0.29%)
Mar 29, 2012
5.563
5.575
5.364
5.511
286,343
-0.10(-1.83%)
Mar 28, 2012
5.678
5.678
5.543
5.614
114,438
-0.05(-0.91%)
Mar 27, 2012
5.774
5.774
5.646
5.665
156,161
-0.10(-1.67%)
Mar 26, 2012
5.761
5.819
5.697
5.761
147,541
+0.05(+0.90%)
Mar 23, 2012
5.755
5.755
5.627
5.710
200,306
-0.04(-0.67%)
Mar 22, 2012
5.864
5.909
5.697
5.748
120,204
-0.15(-2.61%)
Mar 21, 2012
5.966
5.990
5.889
5.902
41,093
-0.06(-0.97%)
Mar 20, 2012
5.953
5.992
5.934
5.960
43,551
-0.04(-0.75%)
Mar 19, 2012
5.909
6.024
5.902
6.005
156,256
+0.08(+1.30%)
Mar 16, 2012
5.992
6.011
5.909
5.928
176,116
-0.06(-1.07%)
Mar 15, 2012
5.979
6.050
5.864
5.992
148,421
+0.03(+0.43%)
Mar 14, 2012
6.075
6.075
5.960
5.966
83,754
-0.12(-2.00%)
Mar 13, 2012
6.088
6.088
6.024
6.088
116,138
+0.02(+0.32%)
Mar 12, 2012
6.107
6.107
6.030
6.069
159,763
-0.05(-0.84%)
Mar 09, 2012
6.107
6.165
6.030
6.120
154,075
+0.00(+0.00%)
Mar 08, 2012
6.152
6.152
6.024
6.120
158,948
+0.01(+0.10%)
Mar 07, 2012
6.024
6.114
5.934
6.114
127,608
+0.10(+1.71%)
Mar 06, 2012
6.043
6.043
5.909
6.011
175,189
-0.08(-1.26%)
Mar 05, 2012
6.018
6.146
5.928
6.088
111,592
+0.08(+1.39%)
Mar 02, 2012
5.896
6.152
5.864
6.005
266,598
+0.12(+1.96%)
Mar 01, 2012
5.633
6.024
5.466
5.889
439,376
+0.56(+10.59%)
Feb 29, 2012
5.556
5.627
5.325
5.325
165,124
-0.20(-3.60%)
Feb 28, 2012
5.633
5.704
5.518
5.524
68,076
-0.09(-1.60%)
Feb 27, 2012
5.575
5.704
5.473
5.614
41,955
+0.01(+0.23%)
Feb 24, 2012
5.768
5.768
5.588
5.601
50,890
-0.16(-2.78%)
Feb 23, 2012
5.550
5.768
5.428
5.761
66,685
+0.24(+4.41%)
Feb 22, 2012
5.511
5.678
5.505
5.518
118,144
+0.01(+0.23%)
Feb 21, 2012
5.627
5.684
5.473
5.505
100,855
-0.12(-2.16%)
Feb 17, 2012
5.748
5.748
5.569
5.627
161,393
-0.09(-1.57%)
Feb 16, 2012
5.325
5.742
5.313
5.716
199,810
+0.38(+7.08%)
Feb 15, 2012
5.473
5.556
5.325
5.338
95,499
-0.12(-2.23%)
Feb 14, 2012
5.736
5.748
5.396
5.460
225,597
-0.31(-5.44%)
Feb 13, 2012
5.716
5.780
5.639
5.774
112,204
+0.10(+1.81%)
Feb 10, 2012
5.607
5.723
5.575
5.672
124,218
-0.03(-0.56%)
Feb 09, 2012
5.697
5.729
5.575
5.704
91,839
+0.03(+0.56%)
Feb 08, 2012
5.479
5.678
5.479
5.672
148,406
+0.08(+1.37%)
Feb 07, 2012
5.696
5.715
5.569
5.595
184,618
-0.12(-2.11%)
Feb 06, 2012
5.791
5.804
5.671
5.715
110,159
-0.11(-1.96%)
Feb 03, 2012
5.817
5.880
5.728
5.829
120,281
+0.11(+2.00%)
Feb 02, 2012
5.918
5.918
5.652
5.715
197,930
-0.16(-2.80%)
Feb 01, 2012
5.721
5.924
5.627
5.880
141,345
+0.19(+3.34%)
Jan 31, 2012
5.677
5.753
5.576
5.690
93,589
+0.06(+1.01%)
Jan 30, 2012
5.702
5.709
5.620
5.633
90,140
-0.12(-2.09%)
Jan 27, 2012
5.614
5.817
5.614
5.753
101,977
+0.15(+2.60%)
Jan 26, 2012
5.785
5.785
5.595
5.607
200,214
-0.16(-2.75%)
Jan 25, 2012
5.804
5.848
5.721
5.766
132,996
-0.04(-0.76%)
Jan 24, 2012
5.791
5.867
5.785
5.810
110,028
-0.01(-0.11%)
Jan 23, 2012
5.937
5.959
5.772
5.817
154,044
-0.14(-2.34%)
Jan 20, 2012
5.994
6.051
5.905
5.956
97,934
-0.06(-1.05%)
Jan 19, 2012
5.994
6.121
5.963
6.020
150,199
+0.03(+0.53%)
Jan 18, 2012
6.058
6.078
5.912
5.988
221,207
-0.08(-1.26%)
Jan 17, 2012
6.153
6.153
6.001
6.064
225,732
-0.04(-0.73%)
Jan 13, 2012
6.159
6.178
5.994
6.108
198,305
-0.11(-1.73%)
Jan 12, 2012
6.178
6.242
6.096
6.216
199,774
+0.03(+0.41%)
Jan 11, 2012
6.185
6.197
6.077
6.191
147,178
-0.03(-0.41%)
Jan 10, 2012
6.089
6.223
5.905
6.216
236,255
+0.22(+3.59%)
Jan 09, 2012
6.185
6.204
5.924
6.001
226,085
-0.15(-2.47%)
Jan 06, 2012
6.089
6.197
6.032
6.153
114,545
+0.04(+0.73%)
Jan 05, 2012
6.070
6.178
5.994
6.108
111,090
-0.01(-0.21%)
Jan 04, 2012
6.045
6.185
5.950
6.121
165,835
+0.13(+2.12%)
Dec 30, 2011
5.912
6.045
5.861
5.994
161,064
+0.07(+1.18%)
Dec 29, 2011
5.937
6.089
5.848
5.924
242,813
-0.01(-0.11%)
Dec 28, 2011
5.988
6.026
5.905
5.931
217,203
-0.04(-0.74%)
Dec 27, 2011
5.931
6.039
5.861
5.975
290,455
+0.03(+0.43%)
Dec 23, 2011
5.893
5.956
5.825
5.950
100,908
+0.04(+0.75%)
Dec 21, 2011
5.956
5.956
5.702
5.905
215,528
-0.03(-0.53%)
Dec 20, 2011
5.823
5.963
5.740
5.937
239,867
+0.20(+3.54%)
Dec 19, 2011
5.772
5.772
5.652
5.734
265,319
-0.03(-0.55%)
Dec 16, 2011
5.690
5.772
5.595
5.766
376,782
+0.12(+2.13%)
Dec 15, 2011
5.645
5.683
5.557
5.645
78,018
+0.06(+1.14%)
Dec 14, 2011
5.493
5.633
5.411
5.582
195,292
+0.06(+1.15%)
Dec 13, 2011
5.652
5.690
5.493
5.518
167,545
-0.09(-1.58%)
Dec 12, 2011
5.563
5.626
5.512
5.607
106,403
-0.06(-1.01%)
Dec 09, 2011
5.544
5.709
5.525
5.664
175,991
+0.14(+2.53%)
Dec 08, 2011
5.576
5.740
5.480
5.525
191,023
-0.12(-2.13%)
Dec 07, 2011
5.607
5.772
5.531
5.645
139,409
-0.02(-0.34%)
Dec 06, 2011
5.645
5.709
5.557
5.664
118,003
+0.03(+0.45%)
Dec 05, 2011
5.702
5.772
5.545
5.639
200,246
-0.01(-0.22%)
Dec 02, 2011
5.664
5.677
5.290
5.652
153,972
+0.39(+7.48%)
Dec 01, 2011
5.335
5.430
5.252
5.258
108,396
-0.10(-1.78%)
Nov 30, 2011
5.214
5.366
5.055
5.354
208,513
+0.35(+6.97%)
Nov 29, 2011
5.005
5.074
4.941
5.005
78,163
+0.01(+0.25%)
Nov 28, 2011
4.859
4.998
4.840
4.992
143,455
+0.29(+6.06%)
Nov 25, 2011
4.783
4.865
4.700
4.707
94,233
-0.08(-1.72%)
Nov 23, 2011
5.024
5.151
4.757
4.789
120,594
-0.29(-5.74%)
Nov 22, 2011
5.176
5.296
5.074
5.081
83,005
-0.11(-2.08%)
Nov 21, 2011
5.271
5.379
5.144
5.189
77,405
-0.16(-3.08%)
Nov 18, 2011
5.303
5.392
5.246
5.354
72,808
+0.06(+1.20%)
Nov 17, 2011
5.354
5.474
5.252
5.290
83,230
-0.06(-1.18%)
Nov 16, 2011
5.544
5.645
5.271
5.354
92,412
-0.28(-4.96%)
Nov 15, 2011
5.482
5.645
5.438
5.633
131,943
+0.11(+1.93%)
Nov 14, 2011
5.582
5.595
5.476
5.526
112,524
-0.06(-1.12%)
Nov 11, 2011
5.469
5.658
5.469
5.589
271,619
+0.16(+2.89%)
Nov 10, 2011
5.250
5.469
5.212
5.432
171,441
+0.25(+4.85%)
Nov 09, 2011
5.218
5.338
5.155
5.181
178,810
-0.16(-2.94%)
Nov 08, 2011
5.199
5.338
5.124
5.338
135,894
+0.18(+3.41%)
Nov 07, 2011
5.111
5.193
5.038
5.162
99,938
+0.06(+1.11%)
Nov 04, 2011
5.124
5.199
5.068
5.105
56,455
-0.08(-1.45%)
Nov 03, 2011
5.086
5.193
5.068
5.181
122,157
+0.15(+3.00%)
Nov 02, 2011
4.885
5.049
4.829
5.030
113,159
+0.23(+4.71%)
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.