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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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
1.987
1.987
1.913
1.913
44,235
-0.07(-3.70%)
Oct 29, 2009
1.966
2.017
1.966
1.987
97,001
+0.06(+3.34%)
Oct 28, 2009
1.962
1.969
1.923
1.923
37,202
-0.04(-1.88%)
Oct 27, 2009
1.993
1.993
1.953
1.959
33,482
-0.04(-1.90%)
Oct 26, 2009
1.996
2.005
1.978
1.997
17,494
-0.03(-1.60%)
Oct 23, 2009
2.030
2.033
1.999
2.030
12,268
-0.01(-0.57%)
Oct 22, 2009
2.005
2.041
1.993
2.041
2,613
+0.02(+1.03%)
Oct 21, 2009
2.002
2.051
1.999
2.021
18,983
-0.01(-0.27%)
Oct 20, 2009
2.008
2.026
2.002
2.026
34,998
-0.01(-0.33%)
Oct 19, 2009
1.996
2.056
1.996
2.033
27,851
-0.02(-1.19%)
Oct 16, 2009
2.021
2.094
2.011
2.057
30,164
-0.01(-0.44%)
Oct 15, 2009
2.064
2.067
2.048
2.067
6,875
+0.00(+0.15%)
Oct 14, 2009
2.079
2.079
2.027
2.064
28,201
+0.01(+0.60%)
Oct 13, 2009
2.030
2.060
2.024
2.051
41,080
-0.01(-0.45%)
Oct 12, 2009
2.067
2.082
2.060
2.060
50,091
+0.04(+1.97%)
Oct 09, 2009
2.039
2.039
1.990
2.021
8,165
-0.00(-0.15%)
Oct 08, 2009
1.954
2.051
1.954
2.024
11,758
+0.06(+3.17%)
Oct 07, 2009
1.944
1.987
1.938
1.961
26,515
-0.01(-0.67%)
Oct 06, 2009
1.981
1.981
1.946
1.975
24,039
+0.03(+1.57%)
Oct 05, 2009
1.920
1.962
1.904
1.944
31,653
+0.03(+1.44%)
Oct 02, 2009
1.962
1.975
1.917
1.917
22,298
-0.07(-3.38%)
Oct 01, 2009
1.953
1.984
1.932
1.984
17,311
-0.01(-0.63%)
Sep 30, 2009
2.042
2.042
1.959
1.996
41,795
+0.00(+0.16%)
Sep 29, 2009
1.953
1.993
1.953
1.993
8,139
+0.01(+0.46%)
Sep 28, 2009
1.935
2.018
1.935
1.984
43,320
-0.00(-0.15%)
Sep 25, 2009
1.984
2.005
1.966
1.987
32,149
-0.04(-1.82%)
Sep 24, 2009
2.036
2.036
1.978
2.024
35,687
+0.01(+0.30%)
Sep 23, 2009
2.067
2.067
2.005
2.018
39,427
-0.03(-1.64%)
Sep 22, 2009
2.005
2.076
2.005
2.051
53,478
+0.01(+0.30%)
Sep 21, 2009
2.048
2.057
2.045
2.045
5,552
-0.03(-1.25%)
Sep 18, 2009
2.097
2.109
2.055
2.071
12,411
-0.02(-0.81%)
Sep 17, 2009
2.042
2.094
2.033
2.088
17,063
-0.00(-0.15%)
Sep 16, 2009
2.005
2.152
2.005
2.091
161,674
+0.08(+4.12%)
Sep 15, 2009
1.923
2.042
1.904
2.008
79,935
+0.05(+2.50%)
Sep 14, 2009
1.969
1.975
1.910
1.959
8,410
+0.03(+1.52%)
Sep 11, 2009
1.987
1.987
1.926
1.930
9,335
+0.00(+0.10%)
Sep 10, 2009
1.904
1.959
1.904
1.928
9,864
+0.02(+1.25%)
Sep 09, 2009
1.871
1.935
1.871
1.904
32,728
-0.02(-1.27%)
Sep 08, 2009
1.926
1.929
1.849
1.929
25,261
+0.00(+0.16%)
Sep 04, 2009
1.926
1.926
1.841
1.926
20,375
+0.05(+2.78%)
Sep 03, 2009
1.868
1.888
1.868
1.874
19,071
-0.04(-2.24%)
Sep 02, 2009
1.874
1.920
1.822
1.917
42,010
+0.09(+5.21%)
Sep 01, 2009
1.868
1.868
1.822
1.822
50,588
-0.05(-2.46%)
Aug 31, 2009
1.898
1.932
1.852
1.868
32,509
-0.05(-2.71%)
Aug 28, 2009
1.923
1.929
1.920
1.920
9,083
+0.00(+0.19%)
Aug 27, 2009
1.923
1.923
1.889
1.916
25,895
-0.01(-0.35%)
Aug 26, 2009
1.929
1.935
1.917
1.923
17,951
+0.00(+0.24%)
Aug 25, 2009
1.910
1.928
1.910
1.918
5,278
+0.01(+0.53%)
Aug 24, 2009
1.913
1.935
1.901
1.908
28,811
+0.01(+0.52%)
Aug 21, 2009
1.898
1.913
1.898
1.898
15,286
+0.00(+0.16%)
Aug 20, 2009
1.935
1.935
1.892
1.895
37,627
-0.01(-0.32%)
Aug 19, 2009
1.889
1.947
1.889
1.901
21,217
+0.01(+0.64%)
Aug 18, 2009
1.969
1.972
1.880
1.889
28,266
+0.02(+1.32%)
Aug 17, 2009
1.950
1.950
1.840
1.865
92,109
-0.14(-7.02%)
Aug 14, 2009
1.972
2.005
1.950
2.005
32,447
+0.05(+2.66%)
Aug 13, 2009
1.966
1.979
1.953
1.953
20,081
-0.03(-1.50%)
Aug 12, 2009
1.956
1.983
1.956
1.983
20,907
+0.02(+1.09%)
Aug 11, 2009
1.978
1.978
1.959
1.962
15,286
-0.02(-0.99%)
Aug 10, 2009
2.076
2.076
1.975
1.981
22,462
-0.03(-1.51%)
Aug 07, 2009
2.009
2.042
2.005
2.011
12,085
+0.01(+0.31%)
Aug 06, 2009
2.064
2.064
1.969
2.005
31,078
-0.04(-1.80%)
Aug 05, 2009
1.999
2.097
1.999
2.042
26,009
+0.05(+2.30%)
Aug 04, 2009
1.990
1.999
1.990
1.996
7,718
+0.03(+1.51%)
Aug 03, 2009
1.981
1.990
1.959
1.966
10,040
+0.01(+0.36%)
Jul 31, 2009
1.926
1.959
1.926
1.959
14,600
+0.06(+3.39%)
Jul 30, 2009
1.910
1.953
1.886
1.895
67,255
-0.07(-3.43%)
Jul 29, 2009
2.036
2.060
1.932
1.962
40,821
-0.07(-3.61%)
Jul 28, 2009
1.898
2.060
1.898
2.036
57,326
+0.10(+5.22%)
Jul 27, 2009
1.936
1.972
1.920
1.935
21,374
+0.00(+0.00%)
Jul 24, 2009
1.913
1.935
1.901
1.935
31,068
+0.04(+2.27%)
Jul 23, 2009
1.898
1.932
1.886
1.892
50,134
-0.05(-2.68%)
Jul 22, 2009
1.892
1.959
1.892
1.944
11,418
+0.05(+2.59%)
Jul 21, 2009
1.962
1.979
1.895
1.895
21,204
-0.07(-3.43%)
Jul 20, 2009
1.910
1.990
1.910
1.962
67,409
+0.06(+2.89%)
Jul 17, 2009
1.900
1.910
1.865
1.907
7,904
+0.02(+0.97%)
Jul 16, 2009
1.886
1.889
1.880
1.889
27,727
+0.00(+0.16%)
Jul 15, 2009
1.901
1.913
1.862
1.886
23,298
+0.04(+2.43%)
Jul 14, 2009
1.843
1.846
1.828
1.841
6,205
+0.01(+0.74%)
Jul 13, 2009
1.901
1.904
1.825
1.828
7,620
-0.01(-0.67%)
Jul 10, 2009
1.831
1.840
1.831
1.840
19,956
+0.00(+0.00%)
Jul 09, 2009
1.879
1.879
1.823
1.840
17,637
-0.05(-2.75%)
Jul 08, 2009
1.895
1.904
1.887
1.892
39,110
-0.00(-0.16%)
Jul 07, 2009
1.861
1.907
1.861
1.895
17,964
+0.06(+3.17%)
Jul 06, 2009
1.868
1.868
1.837
1.837
23,353
-0.04(-1.96%)
Jul 02, 2009
1.846
1.898
1.846
1.874
28,593
+0.03(+1.49%)
Jul 01, 2009
1.861
1.861
1.846
1.846
10,749
-0.01(-0.66%)
Jun 30, 2009
1.883
1.883
1.858
1.858
3,661
-0.02(-0.98%)
Jun 29, 2009
1.865
1.877
1.865
1.877
1,891
+0.02(+0.99%)
Jun 26, 2009
1.861
1.877
1.858
1.858
11,970
+0.00(+0.00%)
Jun 25, 2009
1.853
1.858
1.853
1.858
3,919
+0.01(+0.66%)
Jun 24, 2009
1.858
1.861
1.843
1.846
26,159
-0.02(-0.82%)
Jun 23, 2009
1.852
1.861
1.837
1.861
55,111
+0.01(+0.66%)
Jun 22, 2009
1.910
1.910
1.840
1.849
34,420
-0.06(-3.05%)
Jun 19, 2009
1.865
1.923
1.852
1.907
63,774
-0.01(-0.48%)
Jun 18, 2009
1.898
2.015
1.898
1.917
88,865
-0.04(-1.94%)
Jun 17, 2009
1.990
1.990
1.895
1.955
109,747
-0.00(-0.25%)
Jun 16, 2009
1.993
1.993
1.944
1.959
13,930
-0.04(-1.84%)
Jun 15, 2009
2.106
2.109
1.996
1.996
49,833
-0.06(-2.69%)
Jun 12, 2009
2.143
2.146
2.042
2.051
76,172
-0.09(-4.29%)
Jun 11, 2009
2.186
2.189
2.143
2.143
19,858
-0.01(-0.28%)
Jun 10, 2009
2.189
2.201
2.149
2.149
51,198
-0.02(-1.13%)
Jun 09, 2009
2.296
2.327
2.079
2.174
142,089
-0.07(-3.14%)
Jun 08, 2009
2.266
2.382
2.214
2.244
44,633
-0.08(-3.43%)
Jun 05, 2009
2.351
2.351
2.183
2.324
68,807
+0.00(+0.00%)
Jun 04, 2009
2.315
2.360
2.229
2.324
165,165
+0.11(+4.84%)
Jun 03, 2009
2.042
2.220
2.042
2.217
132,630
+0.17(+8.06%)
Jun 02, 2009
2.097
2.140
2.036
2.051
99,686
-0.06(-2.90%)
Jun 01, 2009
1.984
2.312
1.984
2.112
478,532
+0.15(+7.81%)
May 29, 2009
1.901
1.959
1.895
1.959
60,066
+0.06(+3.23%)
May 28, 2009
1.990
1.990
1.895
1.898
42,226
-0.05(-2.67%)
May 27, 2009
2.018
2.033
1.929
1.950
95,107
-0.05(-2.60%)
May 26, 2009
1.929
2.140
1.871
2.002
271,636
+0.09(+4.81%)
May 22, 2009
1.855
1.910
1.849
1.910
6,878
+0.02(+0.81%)
May 21, 2009
1.852
1.910
1.849
1.895
14,665
+0.02(+0.98%)
May 20, 2009
1.959
1.959
1.852
1.877
62,434
-0.08(-4.07%)
May 19, 2009
1.913
1.961
1.913
1.956
11,980
+0.01(+0.47%)
May 18, 2009
2.018
2.018
1.938
1.947
26,143
-0.07(-3.64%)
May 15, 2009
1.840
2.021
1.840
2.021
76,610
+0.17(+9.27%)
May 14, 2009
1.791
1.849
1.791
1.849
50,248
+0.06(+3.25%)
May 13, 2009
1.840
1.850
1.791
1.791
48,990
-0.06(-3.15%)
May 12, 2009
1.849
1.877
1.846
1.849
10,236
+0.01(+0.31%)
May 11, 2009
1.874
1.883
1.837
1.843
36,366
-0.01(-0.81%)
May 08, 2009
1.837
1.883
1.837
1.858
39,672
+0.02(+0.83%)
May 07, 2009
1.854
1.880
1.791
1.843
77,636
-0.01(-0.33%)
May 06, 2009
1.880
1.880
1.843
1.849
34,544
+0.03(+1.51%)
May 05, 2009
1.880
1.898
1.797
1.822
136,465
-0.06(-3.09%)
May 04, 2009
1.863
1.883
1.786
1.880
27,021
+0.04(+1.99%)
May 01, 2009
1.855
1.910
1.806
1.843
53,322
-0.01(-0.50%)
Apr 30, 2009
1.873
1.910
1.782
1.852
98,089
-0.01(-0.66%)
Apr 29, 2009
1.907
1.929
1.853
1.865
105,624
-0.00(-0.16%)
Apr 28, 2009
1.901
1.901
1.849
1.868
40,185
-0.05(-2.85%)
Apr 27, 2009
1.953
1.996
1.901
1.922
56,705
+0.03(+1.60%)
Apr 24, 2009
1.929
1.959
1.855
1.892
39,815
+0.00(+0.00%)
Apr 23, 2009
1.858
1.938
1.840
1.892
68,232
+0.01(+0.32%)
Apr 22, 2009
1.996
2.070
1.849
1.886
275,432
-0.17(-8.33%)
Apr 21, 2009
2.235
2.235
2.033
2.057
109,547
-0.19(-8.57%)
Apr 20, 2009
2.247
2.388
2.220
2.250
392,113
-0.00(-0.14%)
Apr 17, 2009
2.051
2.315
1.966
2.253
654,928
+0.33(+17.01%)
Apr 16, 2009
1.935
1.959
1.837
1.926
65,374
+0.02(+1.29%)
Apr 15, 2009
2.131
2.137
1.760
1.901
316,391
-0.19(-8.94%)
Apr 14, 2009
2.449
2.449
1.993
2.088
509,010
-0.35(-14.43%)
Apr 13, 2009
1.730
2.440
1.730
2.440
1,182,252
+0.71(+41.06%)
Apr 09, 2009
1.779
1.834
1.659
1.730
112,618
-0.02(-1.22%)
Apr 08, 2009
1.515
1.831
1.470
1.751
331,021
+0.24(+15.79%)
Apr 07, 2009
1.356
1.528
1.301
1.512
130,298
+0.21(+16.24%)
Apr 06, 2009
1.387
1.387
1.271
1.301
49,588
-0.09(-6.26%)
Apr 03, 2009
1.372
1.393
1.372
1.388
17,311
+0.01(+0.98%)
Apr 02, 2009
1.359
1.390
1.359
1.375
21,557
+0.04(+2.98%)
Apr 01, 2009
1.393
1.393
1.292
1.335
33,913
-0.06(-4.59%)
Mar 31, 2009
1.286
1.402
1.286
1.399
53,083
+0.16(+12.56%)
Mar 30, 2009
1.286
1.296
1.240
1.243
52,900
-0.04(-3.10%)
Mar 26, 2009
1.255
1.370
1.254
1.283
36,468
+0.03(+2.19%)
Mar 25, 2009
1.362
1.362
1.255
1.255
22,730
-0.03(-2.38%)
Mar 24, 2009
1.289
1.306
1.275
1.286
16,805
+0.04(+2.94%)
Mar 23, 2009
1.249
1.264
1.225
1.249
22,217
+0.01(+0.49%)
Mar 20, 2009
1.338
1.338
1.228
1.243
34,596
+0.05(+4.10%)
Mar 19, 2009
1.170
1.249
1.170
1.194
14,309
-0.01(-0.76%)
Mar 18, 2009
1.166
1.203
1.151
1.203
26,874
+0.00(+0.27%)
Mar 17, 2009
1.151
1.201
1.151
1.200
17,053
+0.02(+2.07%)
Mar 16, 2009
1.117
1.176
1.117
1.176
28,253
+0.06(+5.21%)
Mar 13, 2009
1.209
1.209
1.078
1.117
25,725
-0.07(-6.13%)
Mar 12, 2009
1.209
1.222
1.121
1.190
21,443
-0.00(-0.30%)
Mar 11, 2009
1.237
1.237
1.194
1.194
6,245
+0.01(+0.78%)
Mar 10, 2009
1.133
1.188
1.127
1.185
46,769
+0.11(+9.94%)
Mar 09, 2009
1.148
1.203
1.041
1.078
83,783
+0.09(+9.66%)
Mar 06, 2009
1.062
1.062
0.9522
0.9828
65,123
-0.09(-8.55%)
Mar 05, 2009
1.117
1.194
1.075
1.075
85,027
-0.07(-6.40%)
Mar 04, 2009
1.188
1.252
1.084
1.148
59,374
-0.11(-9.07%)
Mar 02, 2009
1.264
1.313
1.258
1.263
10,520
-0.05(-3.87%)
Feb 27, 2009
1.268
1.313
1.255
1.313
36,797
+0.06(+4.63%)
Feb 26, 2009
1.316
1.316
1.255
1.255
40,603
-0.08(-5.75%)
Feb 25, 2009
1.271
1.381
1.271
1.332
27,191
+0.05(+3.57%)
Feb 24, 2009
1.307
1.396
1.258
1.286
26,061
-0.00(-0.24%)
Feb 23, 2009
1.369
1.378
1.286
1.289
22,625
-0.03(-2.32%)
Feb 20, 2009
1.332
1.332
1.286
1.320
33,466
+0.00(+0.00%)
Feb 19, 2009
1.326
1.365
1.307
1.320
23,455
-0.06(-4.44%)
Feb 18, 2009
1.460
1.479
1.381
1.381
30,049
+0.06(+4.64%)
Feb 17, 2009
1.463
1.500
1.320
1.320
63,101
-0.09(-6.71%)
Feb 13, 2009
1.424
1.482
1.414
1.414
25,300
+0.00(+0.22%)
Feb 12, 2009
1.411
1.479
1.402
1.411
23,507
-0.07(-4.55%)
Feb 11, 2009
1.491
1.515
1.479
1.479
24,676
-0.01(-0.82%)
Feb 10, 2009
1.500
1.519
1.491
1.491
40,550
-0.03(-2.21%)
Feb 09, 2009
1.506
1.537
1.494
1.525
58,391
+0.01(+0.61%)
Feb 06, 2009
1.497
1.515
1.497
1.515
13,310
+0.02(+1.02%)
Feb 05, 2009
1.531
1.531
1.500
1.500
6,205
-0.01(-0.85%)
Feb 04, 2009
1.546
1.546
1.506
1.513
6,205
+0.02(+1.27%)
Feb 03, 2009
1.500
1.501
1.491
1.494
24,497
-0.01(-0.41%)
Feb 02, 2009
1.519
1.519
1.491
1.500
40,178
-0.03(-2.00%)
Jan 30, 2009
1.540
1.540
1.503
1.531
8,845
-0.00(-0.20%)
Jan 29, 2009
1.540
1.540
1.509
1.534
13,359
+0.02(+1.21%)
Jan 28, 2009
1.503
1.534
1.500
1.515
13,953
+0.02(+1.02%)
Jan 27, 2009
1.543
1.543
1.500
1.500
24,670
-0.02(-1.01%)
Jan 26, 2009
1.577
1.577
1.491
1.515
48,922
-0.03(-1.98%)
Jan 23, 2009
1.558
1.589
1.531
1.546
12,447
-0.03(-2.13%)
Jan 22, 2009
1.546
1.617
1.546
1.580
19,222
-0.06(-3.37%)
Jan 21, 2009
1.607
1.638
1.607
1.635
24,568
+0.02(+1.52%)
Jan 20, 2009
1.669
1.669
1.610
1.610
29,207
-0.04(-2.59%)
Jan 16, 2009
1.607
1.653
1.595
1.653
55,027
+0.05(+2.86%)
Jan 15, 2009
1.669
1.669
1.549
1.607
54,200
-0.02(-0.94%)
Jan 14, 2009
1.724
1.724
1.549
1.623
136,674
-0.08(-4.50%)
Jan 13, 2009
1.623
1.871
1.479
1.699
382,383
+0.07(+4.32%)
Jan 12, 2009
1.515
1.629
1.470
1.629
80,794
+0.12(+7.91%)
Jan 09, 2009
1.454
1.528
1.454
1.509
12,803
+0.02(+1.44%)
Jan 08, 2009
1.531
1.531
1.488
1.488
10,693
-0.05(-3.38%)
Jan 07, 2009
1.470
1.540
1.466
1.540
214,300
+0.02(+1.62%)
Jan 06, 2009
1.362
1.525
1.362
1.515
244,033
+0.17(+12.50%)
Jan 05, 2009
1.362
1.454
1.347
1.347
52,221
+0.00(+0.00%)
Jan 02, 2009
1.301
1.347
1.301
1.347
50,806
+0.06(+4.76%)
Dec 31, 2008
1.280
1.301
1.277
1.286
77,766
+0.02(+1.20%)
Dec 30, 2008
1.209
1.301
1.209
1.271
69,578
+0.02(+1.47%)
Dec 29, 2008
1.234
1.301
1.234
1.252
29,804
+0.00(+0.24%)
Dec 26, 2008
1.228
1.252
1.228
1.249
30,376
+0.02(+2.00%)
Dec 24, 2008
1.225
1.225
1.213
1.225
10,125
+0.02(+1.78%)
Dec 23, 2008
1.222
1.225
1.194
1.203
19,062
-0.02(-1.75%)
Dec 22, 2008
1.274
1.291
1.225
1.225
14,045
-0.02(-1.72%)
Dec 19, 2008
1.209
1.298
1.176
1.246
201,856
+0.03(+2.26%)
Dec 18, 2008
1.209
1.255
1.209
1.219
33,979
-0.00(-0.25%)
Dec 17, 2008
1.154
1.222
1.154
1.222
62,761
+0.01(+1.11%)
Dec 16, 2008
1.163
1.255
1.163
1.208
127,391
+0.02(+1.70%)
Dec 15, 2008
1.179
1.194
1.154
1.188
54,132
-0.02(-1.77%)
Dec 12, 2008
1.203
1.225
1.179
1.209
25,754
-0.02(-1.98%)
Dec 11, 2008
1.252
1.274
1.215
1.234
39,874
-0.03(-2.42%)
Dec 10, 2008
1.194
1.316
1.173
1.264
35,566
-0.05(-3.95%)
Dec 09, 2008
1.313
1.316
1.255
1.316
69,450
+0.05(+3.61%)
Dec 08, 2008
1.338
1.338
1.258
1.271
61,536
+0.01(+0.48%)
Dec 05, 2008
1.286
1.286
1.255
1.264
10,409
-0.01(-0.72%)
Dec 04, 2008
1.313
1.313
1.274
1.274
19,796
-0.01(-0.72%)
Dec 03, 2008
1.286
1.313
1.243
1.283
23,040
+0.01(+0.97%)
Dec 02, 2008
1.286
1.286
1.228
1.271
36,451
-0.03(-2.12%)
Dec 01, 2008
1.375
1.375
1.298
1.298
6,205
-0.02(-1.40%)
Nov 28, 2008
1.307
1.316
1.301
1.316
32,581
+0.05(+4.11%)
Nov 26, 2008
1.255
1.378
1.225
1.264
40,730
-0.04(-2.82%)
Nov 25, 2008
1.289
1.301
1.170
1.301
24,840
+0.07(+5.51%)
Nov 24, 2008
1.356
1.356
1.231
1.233
16,808
+0.01(+1.21%)
Nov 21, 2008
1.212
1.481
1.078
1.219
101,747
-0.00(-0.25%)
Nov 20, 2008
1.225
1.246
1.197
1.222
49,823
-0.03(-2.68%)
Nov 19, 2008
1.430
1.470
1.255
1.255
14,841
-0.14(-10.21%)
Nov 18, 2008
1.445
1.470
1.384
1.398
9,005
-0.05(-3.47%)
Nov 17, 2008
1.531
1.531
1.414
1.448
23,820
+0.04(+3.14%)
Nov 14, 2008
1.531
1.531
1.365
1.404
23,745
-0.10(-6.45%)
Nov 13, 2008
1.411
1.515
1.304
1.501
55,249
+0.08(+5.42%)
Nov 12, 2008
1.589
1.589
1.424
1.424
49,297
-0.17(-10.92%)
Nov 11, 2008
1.555
1.660
1.467
1.598
67,504
+0.13(+8.98%)
Nov 10, 2008
1.499
1.499
1.408
1.466
40,985
+0.01(+0.84%)
Nov 07, 2008
1.470
1.568
1.454
1.454
94,075
-0.04(-2.66%)
Nov 06, 2008
1.528
1.528
1.473
1.494
13,297
-0.06(-3.94%)
Nov 05, 2008
1.592
1.620
1.525
1.555
38,904
-0.01(-0.39%)
Nov 04, 2008
1.522
1.610
1.517
1.561
27,577
+0.13(+9.21%)
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.