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
The Ensign Group IN
(NQ:
ENSG
)
118.96
-0.65 (-0.54%)
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
7.061
7.061
6.953
6.996
217,660
-0.08(-1.15%)
Oct 26, 2012
7.092
7.077
7.077
7.077
506,022
-0.04(-0.51%)
Oct 25, 2012
7.190
7.248
7.049
7.113
252,348
-0.06(-0.80%)
Oct 24, 2012
7.190
7.322
7.099
7.171
266,366
-0.02(-0.23%)
Oct 23, 2012
7.118
7.200
7.075
7.188
307,181
+0.14(+2.04%)
Oct 19, 2012
7.032
7.087
6.986
7.044
265,478
-0.02(-0.34%)
Oct 18, 2012
7.274
7.392
7.027
7.068
345,658
-0.19(-2.68%)
Oct 17, 2012
7.236
7.262
7.137
7.262
314,238
+0.04(+0.60%)
Oct 16, 2012
7.392
7.392
7.135
7.219
520,853
-0.14(-1.89%)
Oct 15, 2012
7.341
7.401
7.303
7.358
325,292
+0.00(+0.03%)
Oct 12, 2012
7.360
7.400
7.267
7.356
244,329
+0.01(+0.16%)
Oct 11, 2012
7.375
7.478
7.293
7.344
350,327
-0.00(-0.03%)
Oct 10, 2012
7.346
7.406
7.279
7.346
108,144
+0.03(+0.43%)
Oct 09, 2012
7.387
7.392
7.288
7.315
322,279
-0.04(-0.59%)
Oct 08, 2012
7.356
7.408
7.318
7.358
155,003
-0.04(-0.52%)
Oct 05, 2012
7.401
7.483
7.348
7.396
177,737
+0.04(+0.59%)
Oct 04, 2012
7.404
7.404
7.308
7.353
293,484
-0.01(-0.20%)
Oct 03, 2012
7.442
7.488
7.346
7.368
196,802
-0.05(-0.68%)
Oct 02, 2012
7.471
7.497
7.384
7.418
218,081
-0.02(-0.29%)
Oct 01, 2012
7.380
7.488
7.380
7.440
210,041
+0.10(+1.32%)
Sep 28, 2012
7.224
7.380
7.209
7.342
226,259
+0.07(+1.01%)
Sep 27, 2012
7.200
7.291
7.166
7.269
234,558
+0.08(+1.17%)
Sep 26, 2012
7.183
7.252
7.143
7.185
245,100
+0.00(+0.03%)
Sep 25, 2012
7.219
7.348
7.176
7.183
324,307
-0.01(-0.20%)
Sep 24, 2012
7.159
7.300
7.101
7.197
222,808
+0.01(+0.17%)
Sep 21, 2012
7.195
7.233
7.149
7.185
1,159,761
+0.00(+0.03%)
Sep 20, 2012
7.137
7.202
7.137
7.183
270,596
+0.00(+0.00%)
Sep 19, 2012
7.169
7.183
7.049
7.183
299,373
+0.01(+0.17%)
Sep 18, 2012
7.176
7.183
7.101
7.171
355,101
-0.00(-0.03%)
Sep 17, 2012
7.164
7.192
6.687
7.173
332,309
-0.01(-0.13%)
Sep 14, 2012
7.303
7.303
7.161
7.183
250,929
-0.09(-1.28%)
Sep 13, 2012
7.188
7.303
7.154
7.276
246,731
+0.08(+1.13%)
Sep 12, 2012
7.152
7.195
7.102
7.195
130,985
+0.04(+0.60%)
Sep 11, 2012
7.159
7.183
7.061
7.152
182,140
-0.02(-0.27%)
Sep 10, 2012
7.094
7.178
7.042
7.171
304,589
+0.06(+0.88%)
Sep 07, 2012
7.212
7.224
7.090
7.109
208,436
-0.10(-1.43%)
Sep 06, 2012
7.183
7.214
7.142
7.212
281,768
+0.04(+0.57%)
Sep 05, 2012
7.133
7.183
6.685
7.171
579,713
+0.04(+0.60%)
Sep 04, 2012
7.063
7.178
7.015
7.128
430,814
+0.08(+1.12%)
Aug 31, 2012
7.135
7.135
7.011
7.049
133,738
-0.03(-0.44%)
Aug 30, 2012
7.061
7.104
6.989
7.080
98,462
+0.00(+0.03%)
Aug 29, 2012
7.027
7.104
7.020
7.078
110,996
+0.04(+0.58%)
Aug 27, 2012
7.025
7.106
6.984
7.037
107,822
+0.05(+0.65%)
Aug 24, 2012
6.817
7.003
6.777
6.991
311,748
+0.16(+2.28%)
Aug 23, 2012
6.982
7.022
6.807
6.836
176,686
-0.15(-2.13%)
Aug 22, 2012
7.140
7.161
6.963
6.984
283,481
-0.15(-2.08%)
Aug 21, 2012
6.989
7.161
6.979
7.133
292,544
+0.16(+2.23%)
Aug 20, 2012
6.932
6.989
6.888
6.977
127,669
+0.05(+0.73%)
Aug 17, 2012
6.927
6.955
6.900
6.927
278,803
-0.02(-0.24%)
Aug 16, 2012
6.917
6.943
6.831
6.943
184,842
+0.04(+0.59%)
Aug 15, 2012
6.841
6.970
6.809
6.903
229,515
+0.03(+0.49%)
Aug 14, 2012
6.884
6.891
6.740
6.869
458,709
+0.01(+0.21%)
Aug 13, 2012
6.886
6.929
6.795
6.855
374,927
-0.05(-0.66%)
Aug 10, 2012
6.955
6.955
6.879
6.900
172,455
-0.05(-0.76%)
Aug 09, 2012
7.039
7.039
6.908
6.953
381,296
-0.08(-1.16%)
Aug 08, 2012
7.034
7.080
6.984
7.034
336,949
-0.04(-0.61%)
Aug 07, 2012
7.159
7.159
7.051
7.078
577,136
-0.04(-0.50%)
Aug 06, 2012
7.099
7.166
7.027
7.113
967,455
+0.03(+0.44%)
Aug 03, 2012
6.936
7.109
6.870
7.082
995,563
+0.20(+2.92%)
Aug 02, 2012
6.943
7.001
6.843
6.881
1,469,371
+0.28(+4.28%)
Aug 01, 2012
6.730
6.788
6.563
6.599
894,377
-0.12(-1.75%)
Jul 31, 2012
6.778
6.891
6.697
6.716
485,389
-0.10(-1.44%)
Jul 30, 2012
6.845
6.912
6.797
6.814
651,576
-0.05(-0.73%)
Jul 27, 2012
6.903
6.943
6.829
6.864
811,731
-0.04(-0.52%)
Jul 26, 2012
6.888
6.915
6.839
6.900
1,687,259
+0.08(+1.19%)
Jul 25, 2012
6.754
6.852
6.704
6.819
644,095
+0.10(+1.42%)
Jul 24, 2012
6.728
6.740
6.654
6.723
629,164
+0.03(+0.47%)
Jul 23, 2012
6.666
6.740
6.623
6.692
561,541
-0.07(-0.99%)
Jul 20, 2012
6.752
6.793
6.733
6.759
334,101
-0.04(-0.63%)
Jul 19, 2012
6.886
6.886
6.778
6.802
247,078
-0.08(-1.18%)
Jul 18, 2012
6.824
6.887
6.773
6.884
608,732
+0.05(+0.74%)
Jul 17, 2012
6.704
6.879
6.666
6.833
857,590
+0.16(+2.44%)
Jul 16, 2012
6.630
6.697
6.548
6.671
201,511
+0.05(+0.72%)
Jul 13, 2012
6.513
6.659
6.472
6.623
179,079
+0.11(+1.69%)
Jul 12, 2012
6.462
6.613
6.352
6.513
463,888
-0.01(-0.15%)
Jul 11, 2012
6.580
6.580
6.455
6.522
613,055
-0.07(-1.02%)
Jul 10, 2012
6.668
6.685
6.536
6.589
1,113,572
-0.06(-0.90%)
Jul 09, 2012
6.675
6.807
6.584
6.649
935,934
-0.02(-0.25%)
Jul 06, 2012
6.706
6.775
6.654
6.666
1,414,232
-0.13(-1.97%)
Jul 05, 2012
6.824
6.836
6.733
6.800
1,143,857
-0.08(-1.15%)
Jul 03, 2012
6.929
6.943
6.843
6.879
3,353,022
-0.06(-0.93%)
Jul 02, 2012
6.769
6.943
6.747
6.943
1,502,400
+0.17(+2.58%)
Jun 29, 2012
6.874
6.874
6.687
6.769
844,154
+0.03(+0.43%)
Jun 28, 2012
6.697
6.762
6.642
6.740
456,387
+0.03(+0.43%)
Jun 27, 2012
6.575
6.730
6.479
6.711
485,026
+0.03(+0.43%)
Jun 26, 2012
6.690
6.802
6.657
6.683
458,448
-0.01(-0.21%)
Jun 25, 2012
6.585
6.718
6.549
6.697
346,141
-0.02(-0.28%)
Jun 22, 2012
6.510
6.728
6.460
6.716
1,747,157
+0.27(+4.11%)
Jun 21, 2012
6.690
6.690
6.434
6.451
295,488
-0.21(-3.12%)
Jun 20, 2012
6.651
6.692
6.608
6.659
169,594
-0.01(-0.21%)
Jun 19, 2012
6.663
6.691
6.639
6.673
280,893
+0.02(+0.29%)
Jun 18, 2012
6.587
6.686
6.549
6.654
227,690
+0.01(+0.11%)
Jun 15, 2012
6.683
6.709
6.642
6.647
414,747
-0.02(-0.32%)
Jun 14, 2012
6.606
6.711
6.551
6.668
356,542
+0.05(+0.76%)
Jun 13, 2012
6.494
6.687
6.494
6.618
365,558
+0.10(+1.58%)
Jun 12, 2012
6.453
6.534
6.386
6.515
191,020
+0.08(+1.30%)
Jun 11, 2012
6.570
6.570
6.424
6.432
316,407
-0.08(-1.25%)
Jun 08, 2012
6.432
6.549
6.372
6.513
227,171
+0.05(+0.85%)
Jun 07, 2012
6.556
6.568
6.427
6.458
372,004
-0.03(-0.41%)
Jun 06, 2012
6.209
6.489
6.159
6.484
332,233
+0.27(+4.42%)
Jun 05, 2012
6.021
6.212
6.021
6.209
341,470
+0.14(+2.32%)
Jun 04, 2012
5.994
6.123
5.994
6.068
324,372
+0.09(+1.44%)
Jun 01, 2012
5.928
6.052
5.918
5.982
370,786
-0.09(-1.42%)
May 31, 2012
6.016
6.090
5.961
6.068
670,267
+0.05(+0.79%)
May 30, 2012
5.990
6.059
5.937
6.021
270,696
-0.02(-0.28%)
May 29, 2012
5.947
6.051
5.864
6.037
237,321
+0.10(+1.61%)
May 25, 2012
5.908
5.959
5.849
5.942
171,017
+0.02(+0.32%)
May 24, 2012
5.963
5.963
5.820
5.923
165,442
-0.03(-0.44%)
May 23, 2012
5.896
5.997
5.837
5.949
390,123
+0.01(+0.16%)
May 22, 2012
5.803
6.023
5.803
5.939
569,989
+0.11(+1.97%)
May 21, 2012
5.710
5.837
5.617
5.825
352,378
+0.11(+1.92%)
May 18, 2012
5.713
5.763
5.591
5.715
483,340
-0.01(-0.25%)
May 17, 2012
5.734
5.784
5.636
5.729
309,367
+0.01(+0.17%)
May 16, 2012
5.760
5.841
5.681
5.720
363,649
-0.02(-0.42%)
May 15, 2012
5.684
5.806
5.662
5.744
141,882
+0.04(+0.71%)
May 14, 2012
5.739
5.753
5.622
5.703
387,562
-0.11(-1.85%)
May 11, 2012
5.973
6.006
5.739
5.810
298,794
-0.20(-3.26%)
May 10, 2012
6.071
6.083
5.968
6.006
132,715
-0.03(-0.48%)
May 09, 2012
6.154
6.195
6.030
6.035
244,566
-0.18(-2.88%)
May 08, 2012
6.068
6.267
6.068
6.214
218,586
+0.08(+1.29%)
May 07, 2012
6.107
6.190
6.021
6.135
248,454
+0.04(+0.67%)
May 04, 2012
6.341
6.362
6.018
6.095
347,677
-0.27(-4.17%)
May 03, 2012
6.534
6.534
6.236
6.360
264,008
-0.21(-3.13%)
May 02, 2012
6.410
6.565
6.410
6.565
333,497
+0.16(+2.42%)
May 01, 2012
6.367
6.570
6.355
6.410
412,122
+0.03(+0.45%)
Apr 30, 2012
6.396
6.396
6.300
6.381
203,493
-0.04(-0.67%)
Apr 27, 2012
6.358
6.451
6.298
6.424
151,169
+0.06(+0.98%)
Apr 26, 2012
6.310
6.408
6.262
6.362
98,946
+0.02(+0.30%)
Apr 25, 2012
6.381
6.472
6.300
6.343
193,339
+0.00(+0.08%)
Apr 24, 2012
6.116
6.341
6.066
6.338
347,941
+0.24(+3.96%)
Apr 23, 2012
6.119
6.279
6.021
6.097
410,787
-0.15(-2.45%)
Apr 20, 2012
6.362
6.362
6.197
6.250
184,265
-0.03(-0.53%)
Apr 19, 2012
6.324
6.367
6.207
6.284
176,697
-0.06(-0.94%)
Apr 18, 2012
6.338
6.363
6.291
6.343
113,052
-0.02(-0.30%)
Apr 17, 2012
6.262
6.451
6.262
6.362
312,862
+0.08(+1.25%)
Apr 16, 2012
6.224
6.315
6.147
6.284
136,357
+0.06(+1.04%)
Apr 13, 2012
6.245
6.245
6.126
6.219
206,695
-0.04(-0.61%)
Apr 12, 2012
6.252
6.327
6.245
6.257
138,412
+0.02(+0.38%)
Apr 11, 2012
6.195
6.248
6.158
6.233
203,083
+0.10(+1.56%)
Apr 10, 2012
6.317
6.317
6.023
6.138
324,627
-0.18(-2.80%)
Apr 09, 2012
6.298
6.413
6.298
6.315
338,883
-0.11(-1.78%)
Apr 05, 2012
6.346
6.525
6.305
6.429
204,544
+0.08(+1.28%)
Apr 04, 2012
6.370
6.408
6.274
6.348
188,053
-0.11(-1.70%)
Apr 03, 2012
6.537
6.587
6.432
6.458
193,402
-0.11(-1.71%)
Apr 02, 2012
6.465
6.611
6.465
6.570
317,859
+0.08(+1.25%)
Mar 30, 2012
6.496
6.527
6.420
6.489
247,513
+0.02(+0.26%)
Mar 29, 2012
6.398
6.501
6.319
6.472
159,829
+0.01(+0.22%)
Mar 28, 2012
6.401
6.460
6.396
6.458
123,808
+0.07(+1.16%)
Mar 27, 2012
6.539
6.555
6.372
6.384
207,717
-0.17(-2.55%)
Mar 26, 2012
6.555
6.572
6.432
6.551
275,353
+0.08(+1.22%)
Mar 23, 2012
6.393
6.472
6.331
6.472
165,596
+0.10(+1.65%)
Mar 22, 2012
6.408
6.517
6.310
6.367
318,661
-0.18(-2.73%)
Mar 21, 2012
6.465
6.548
6.384
6.546
258,778
+0.07(+1.14%)
Mar 20, 2012
6.463
6.489
6.389
6.472
146,085
-0.06(-0.88%)
Mar 19, 2012
6.429
6.594
6.405
6.529
168,217
+0.11(+1.67%)
Mar 16, 2012
6.472
6.486
6.408
6.422
322,047
-0.03(-0.52%)
Mar 15, 2012
6.501
6.501
6.379
6.455
116,762
-0.04(-0.55%)
Mar 14, 2012
6.541
6.553
6.448
6.491
112,110
-0.06(-0.95%)
Mar 13, 2012
6.477
6.577
6.422
6.553
185,270
+0.10(+1.63%)
Mar 12, 2012
6.503
6.565
6.429
6.448
124,032
-0.07(-1.10%)
Mar 09, 2012
6.482
6.653
6.465
6.520
270,935
+0.03(+0.40%)
Mar 08, 2012
6.558
6.582
6.443
6.494
263,430
-0.06(-0.91%)
Mar 07, 2012
6.617
6.617
6.501
6.553
486,485
-0.04(-0.65%)
Mar 06, 2012
6.494
6.651
6.458
6.596
457,116
+0.05(+0.76%)
Mar 05, 2012
6.374
6.579
6.372
6.546
314,185
+0.18(+2.88%)
Mar 02, 2012
6.548
6.548
6.258
6.362
319,320
-0.18(-2.73%)
Mar 01, 2012
6.591
6.706
6.517
6.541
299,041
+0.01(+0.11%)
Feb 29, 2012
6.832
6.858
6.484
6.534
537,152
-0.27(-4.03%)
Feb 28, 2012
7.087
7.087
6.765
6.808
567,536
-0.10(-1.48%)
Feb 27, 2012
6.927
7.006
6.844
6.911
193,203
-0.07(-0.99%)
Feb 24, 2012
6.853
7.058
6.834
6.980
382,907
+0.14(+2.06%)
Feb 23, 2012
6.663
6.853
6.651
6.839
279,942
+0.17(+2.50%)
Feb 22, 2012
6.694
6.801
6.625
6.672
363,854
-0.05(-0.78%)
Feb 21, 2012
6.653
6.793
6.632
6.725
313,724
+0.07(+1.07%)
Feb 17, 2012
6.455
6.656
6.448
6.653
350,883
+0.19(+2.99%)
Feb 16, 2012
6.329
6.486
6.220
6.460
443,466
+0.28(+4.59%)
Feb 15, 2012
6.186
6.346
6.117
6.176
389,766
-0.07(-1.14%)
Feb 14, 2012
6.286
6.365
6.188
6.248
468,350
-0.05(-0.76%)
Feb 13, 2012
6.396
6.402
6.153
6.296
393,877
-0.02(-0.26%)
Feb 10, 2012
6.386
6.429
6.312
6.312
109,165
-0.12(-1.93%)
Feb 09, 2012
6.458
6.534
6.412
6.436
148,086
-0.01(-0.18%)
Feb 08, 2012
6.467
6.551
6.379
6.448
114,270
-0.02(-0.37%)
Feb 07, 2012
6.503
6.577
6.448
6.472
202,654
-0.08(-1.20%)
Feb 06, 2012
6.615
6.699
6.536
6.551
232,539
-0.12(-1.82%)
Feb 03, 2012
6.458
6.691
6.367
6.672
390,110
+0.24(+3.71%)
Feb 02, 2012
6.517
6.570
6.317
6.434
318,796
-0.12(-1.78%)
Feb 01, 2012
6.350
6.594
6.312
6.551
244,809
+0.24(+3.78%)
Jan 31, 2012
6.236
6.374
6.169
6.312
251,101
+0.10(+1.61%)
Jan 30, 2012
6.200
6.229
6.103
6.212
173,184
-0.05(-0.72%)
Jan 27, 2012
6.110
6.277
6.083
6.258
217,944
+0.14(+2.34%)
Jan 26, 2012
6.212
6.284
6.100
6.114
195,548
-0.09(-1.42%)
Jan 25, 2012
6.150
6.227
6.060
6.203
210,821
+0.07(+1.13%)
Jan 24, 2012
5.948
6.160
5.926
6.134
242,154
+0.15(+2.55%)
Jan 23, 2012
6.024
6.060
5.948
5.981
158,800
-0.03(-0.52%)
Jan 20, 2012
5.971
6.060
5.886
6.012
148,950
+0.05(+0.88%)
Jan 19, 2012
6.022
6.076
5.883
5.960
331,901
-0.05(-0.75%)
Jan 18, 2012
5.900
6.033
5.832
6.005
242,904
+0.11(+1.94%)
Jan 17, 2012
5.831
5.950
5.831
5.890
338,310
+0.09(+1.52%)
Jan 13, 2012
5.774
5.857
5.724
5.802
245,652
-0.05(-0.77%)
Jan 12, 2012
5.900
5.900
5.807
5.847
189,733
-0.02(-0.28%)
Jan 11, 2012
5.840
5.926
5.831
5.864
184,565
+0.01(+0.16%)
Jan 10, 2012
5.909
5.960
5.836
5.855
130,702
+0.03(+0.45%)
Jan 09, 2012
5.936
6.024
5.800
5.828
253,438
-0.07(-1.17%)
Jan 06, 2012
5.850
5.986
5.781
5.898
284,208
+0.04(+0.65%)
Jan 05, 2012
5.831
5.890
5.776
5.859
174,350
+0.01(+0.24%)
Jan 04, 2012
5.874
5.893
5.752
5.845
252,779
+0.00(+0.08%)
Dec 30, 2011
5.771
5.907
5.757
5.840
300,619
+0.05(+0.91%)
Dec 29, 2011
5.807
5.867
5.590
5.788
379,081
+0.01(+0.17%)
Dec 28, 2011
5.967
5.967
5.774
5.778
324,534
-0.18(-3.08%)
Dec 27, 2011
6.100
6.150
5.926
5.962
288,346
-0.18(-2.90%)
Dec 23, 2011
6.150
6.231
6.121
6.140
120,612
+0.04(+0.66%)
Dec 21, 2011
6.083
6.100
5.974
6.100
353,184
+0.02(+0.27%)
Dec 20, 2011
6.014
6.088
5.971
6.083
332,188
+0.21(+3.65%)
Dec 19, 2011
5.888
6.062
5.853
5.869
409,010
+0.03(+0.53%)
Dec 16, 2011
5.993
6.097
5.803
5.838
981,498
-0.10(-1.76%)
Dec 15, 2011
5.824
5.955
5.803
5.943
258,600
+0.20(+3.48%)
Dec 14, 2011
5.731
5.793
5.669
5.743
277,632
-0.04(-0.66%)
Dec 13, 2011
6.002
6.069
5.765
5.781
344,416
-0.19(-3.19%)
Dec 12, 2011
5.826
6.019
5.705
5.971
447,549
+0.09(+1.50%)
Dec 09, 2011
5.681
5.969
5.681
5.883
265,004
+0.21(+3.73%)
Dec 08, 2011
5.822
5.848
5.655
5.672
373,902
-0.20(-3.48%)
Dec 07, 2011
5.831
5.945
5.717
5.876
342,465
-0.01(-0.12%)
Dec 06, 2011
5.948
5.988
5.841
5.883
369,318
-0.05(-0.88%)
Dec 05, 2011
5.767
5.981
5.767
5.936
545,240
+0.21(+3.61%)
Dec 02, 2011
5.529
5.748
5.497
5.729
389,536
+0.08(+1.43%)
Dec 01, 2011
5.600
5.762
5.600
5.648
335,960
+0.01(+0.17%)
Nov 30, 2011
5.439
5.643
5.424
5.638
573,565
+0.39(+7.33%)
Nov 29, 2011
5.287
5.344
5.151
5.253
199,999
-0.05(-0.99%)
Nov 28, 2011
5.453
5.510
5.151
5.306
613,634
-0.01(-0.18%)
Nov 25, 2011
5.353
5.429
5.184
5.315
281,934
-0.08(-1.54%)
Nov 23, 2011
5.336
5.424
5.322
5.398
502,542
-0.00(-0.04%)
Nov 22, 2011
5.386
5.517
5.332
5.401
247,112
+0.02(+0.40%)
Nov 21, 2011
5.398
5.467
5.375
5.379
240,691
-0.11(-2.08%)
Nov 18, 2011
5.358
5.515
5.303
5.493
243,248
+0.15(+2.76%)
Nov 17, 2011
5.489
5.570
5.303
5.346
221,280
-0.13(-2.39%)
Nov 16, 2011
5.646
5.731
5.446
5.477
327,937
-0.24(-4.16%)
Nov 15, 2011
5.624
5.743
5.600
5.715
372,459
+0.07(+1.26%)
Nov 14, 2011
5.686
5.710
5.572
5.643
237,714
-0.06(-1.00%)
Nov 11, 2011
5.605
5.800
5.589
5.700
325,960
+0.16(+2.83%)
Nov 10, 2011
5.541
5.598
5.410
5.543
327,070
+0.09(+1.61%)
Nov 09, 2011
5.653
5.700
5.439
5.455
435,606
-0.32(-5.60%)
Nov 08, 2011
5.529
5.793
5.508
5.779
507,798
+0.28(+5.06%)
Nov 07, 2011
5.531
5.608
5.291
5.501
336,927
-0.10(-1.87%)
Nov 04, 2011
5.786
5.817
5.570
5.605
440,472
-0.22(-3.84%)
Nov 03, 2011
5.612
5.881
5.489
5.829
1,401,067
+0.32(+5.87%)
Nov 02, 2011
5.270
5.567
5.270
5.505
569,932
+0.33(+6.34%)
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.