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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.18
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2012
8.180
8.233
8.174
8.198
47,007
+0.02(+0.21%)
Nov 29, 2012
8.163
8.219
8.133
8.180
136,192
+0.05(+0.64%)
Nov 28, 2012
8.042
8.128
8.024
8.128
52,892
+0.02(+0.27%)
Nov 27, 2012
8.124
8.180
8.042
8.107
104,616
-0.05(-0.64%)
Nov 26, 2012
8.094
8.163
8.094
8.159
68,356
+0.00(+0.00%)
Nov 23, 2012
8.120
8.168
8.108
8.159
47,235
+0.10(+1.24%)
Nov 21, 2012
8.007
8.059
7.981
8.059
68,462
+0.05(+0.65%)
Nov 20, 2012
8.029
8.037
7.989
8.007
38,244
-0.05(-0.65%)
Nov 19, 2012
7.959
8.137
7.933
8.059
455,525
+0.16(+2.09%)
Nov 16, 2012
7.816
7.911
7.803
7.894
128,864
+0.03(+0.39%)
Nov 15, 2012
7.859
7.911
7.816
7.864
287,209
-0.03(-0.33%)
Nov 14, 2012
8.068
8.072
7.877
7.890
254,682
-0.15(-1.84%)
Nov 13, 2012
8.002
8.093
7.968
8.037
89,551
-0.07(-0.91%)
Nov 12, 2012
8.098
8.133
8.085
8.111
101,685
+0.03(+0.32%)
Nov 09, 2012
8.068
8.146
8.068
8.085
63,754
-0.02(-0.21%)
Nov 08, 2012
8.146
8.183
8.079
8.102
336,922
-0.09(-1.06%)
Nov 07, 2012
8.206
8.259
8.167
8.189
203,919
-0.12(-1.46%)
Nov 06, 2012
8.363
8.467
8.289
8.311
464,722
-0.07(-0.78%)
Nov 05, 2012
8.293
8.384
8.293
8.376
77,974
+0.02(+0.23%)
Nov 02, 2012
8.419
8.423
8.350
8.356
89,926
-0.02(-0.28%)
Nov 01, 2012
8.246
8.406
8.246
8.380
144,528
+0.13(+1.63%)
Oct 31, 2012
8.202
8.246
8.185
8.246
263,807
+0.04(+0.53%)
Oct 26, 2012
8.202
8.202
8.202
8.202
246,327
+0.01(+0.11%)
Oct 25, 2012
8.150
8.237
8.150
8.193
126,223
+0.09(+1.07%)
Oct 24, 2012
8.141
8.172
8.107
8.107
105,616
+0.01(+0.16%)
Oct 23, 2012
8.115
8.115
8.024
8.094
171,811
+0.02(+0.27%)
Oct 19, 2012
8.085
8.133
8.058
8.072
229,036
-0.08(-0.96%)
Oct 18, 2012
8.189
8.228
8.137
8.150
121,099
-0.06(-0.74%)
Oct 17, 2012
8.146
8.211
8.098
8.211
75,642
+0.06(+0.69%)
Oct 16, 2012
8.133
8.176
8.115
8.154
103,010
+0.06(+0.75%)
Oct 15, 2012
8.050
8.111
8.037
8.094
81,799
+0.04(+0.54%)
Oct 12, 2012
7.963
8.072
7.963
8.050
120,654
+0.03(+0.32%)
Oct 11, 2012
8.007
8.068
7.998
8.024
157,243
+0.07(+0.87%)
Oct 10, 2012
8.011
8.011
7.929
7.955
87,767
-0.06(-0.70%)
Oct 09, 2012
7.898
8.055
7.890
8.011
128,825
-0.03(-0.43%)
Oct 08, 2012
7.985
8.050
7.976
8.046
77,050
-0.01(-0.16%)
Oct 05, 2012
8.102
8.167
8.046
8.059
112,501
-0.03(-0.38%)
Oct 04, 2012
8.042
8.095
8.011
8.089
63,003
+0.05(+0.65%)
Oct 03, 2012
8.042
8.133
8.014
8.037
108,324
-0.05(-0.64%)
Oct 02, 2012
8.033
8.089
8.020
8.089
114,340
+0.07(+0.81%)
Oct 01, 2012
8.029
8.115
7.959
8.024
162,608
+0.03(+0.38%)
Sep 28, 2012
7.989
8.024
7.959
7.994
57,450
-0.04(-0.54%)
Sep 27, 2012
7.972
8.068
7.972
8.037
53,604
+0.11(+1.37%)
Sep 26, 2012
7.920
7.976
7.895
7.929
144,701
-0.04(-0.52%)
Sep 25, 2012
8.050
8.102
7.968
7.970
85,115
-0.09(-1.10%)
Sep 24, 2012
8.081
8.081
8.020
8.059
52,166
-0.04(-0.54%)
Sep 21, 2012
8.115
8.131
8.089
8.102
54,966
+0.04(+0.48%)
Sep 20, 2012
8.020
8.085
8.006
8.063
142,819
-0.06(-0.75%)
Sep 19, 2012
8.098
8.137
8.089
8.124
67,296
+0.02(+0.21%)
Sep 18, 2012
8.085
8.124
8.082
8.107
66,118
+0.00(+0.05%)
Sep 17, 2012
8.107
8.150
8.094
8.102
59,166
-0.05(-0.64%)
Sep 14, 2012
8.050
8.250
8.007
8.154
139,392
+0.10(+1.24%)
Sep 13, 2012
7.838
8.098
7.833
8.055
103,005
+0.18(+2.26%)
Sep 12, 2012
7.924
7.924
7.846
7.877
63,109
+0.06(+0.72%)
Sep 11, 2012
7.742
7.855
7.742
7.820
91,853
+0.06(+0.73%)
Sep 10, 2012
7.816
7.829
7.755
7.764
128,834
-0.06(-0.78%)
Sep 07, 2012
7.720
7.872
7.720
7.825
228,347
+0.13(+1.75%)
Sep 06, 2012
7.560
7.712
7.560
7.690
94,943
+0.14(+1.90%)
Sep 05, 2012
7.534
7.564
7.495
7.547
123,686
-0.03(-0.40%)
Sep 04, 2012
7.638
7.642
7.547
7.577
83,126
-0.02(-0.23%)
Aug 31, 2012
7.547
7.621
7.544
7.595
90,535
+0.06(+0.81%)
Aug 30, 2012
7.595
7.595
7.534
7.534
119,188
-0.07(-0.97%)
Aug 29, 2012
7.625
7.720
7.595
7.608
100,309
-0.03(-0.45%)
Aug 27, 2012
7.712
7.712
7.634
7.642
80,817
-0.10(-1.34%)
Aug 24, 2012
7.707
7.750
7.686
7.746
73,610
+0.04(+0.56%)
Aug 23, 2012
7.716
7.768
7.703
7.703
42,818
-0.05(-0.67%)
Aug 22, 2012
7.725
7.777
7.707
7.755
82,225
+0.00(+0.00%)
Aug 21, 2012
7.816
7.885
7.746
7.755
628,429
-0.05(-0.61%)
Aug 20, 2012
7.755
7.803
7.748
7.803
60,738
+0.03(+0.45%)
Aug 17, 2012
7.777
7.777
7.707
7.768
63,243
-0.04(-0.50%)
Aug 16, 2012
7.707
7.812
7.686
7.807
107,570
+0.11(+1.41%)
Aug 15, 2012
7.681
7.734
7.681
7.699
58,494
-0.03(-0.39%)
Aug 14, 2012
7.733
7.768
7.720
7.729
128,069
-0.03(-0.39%)
Aug 13, 2012
7.803
7.803
7.733
7.759
107,427
-0.05(-0.67%)
Aug 10, 2012
7.738
7.812
7.729
7.812
68,775
+0.02(+0.22%)
Aug 09, 2012
7.742
7.838
7.742
7.794
92,830
+0.05(+0.61%)
Aug 08, 2012
7.699
7.777
7.681
7.747
148,927
+0.01(+0.12%)
Aug 07, 2012
7.655
7.768
7.651
7.738
131,410
+0.09(+1.13%)
Aug 06, 2012
7.638
7.699
7.638
7.651
78,094
+0.06(+0.74%)
Aug 03, 2012
7.586
7.616
7.569
7.595
90,795
+0.16(+2.10%)
Aug 02, 2012
7.382
7.473
7.378
7.438
134,155
-0.06(-0.81%)
Aug 01, 2012
7.499
7.499
7.499
7.499
202,235
+0.02(+0.23%)
Jul 31, 2012
7.542
7.556
7.465
7.482
89,435
-0.01(-0.17%)
Jul 30, 2012
7.456
7.514
7.434
7.495
50,272
-0.03(-0.35%)
Jul 27, 2012
7.421
7.521
7.321
7.521
110,050
+0.12(+1.58%)
Jul 26, 2012
7.382
7.417
7.286
7.404
123,338
+0.13(+1.85%)
Jul 25, 2012
7.286
7.330
7.261
7.269
86,721
-0.00(-0.06%)
Jul 24, 2012
7.291
7.312
7.226
7.273
94,461
-0.05(-0.71%)
Jul 23, 2012
7.304
7.340
7.230
7.325
71,361
-0.16(-2.09%)
Jul 20, 2012
7.482
7.529
7.469
7.482
62,284
-0.11(-1.43%)
Jul 19, 2012
7.621
7.625
7.551
7.590
95,385
+0.05(+0.63%)
Jul 18, 2012
7.538
7.608
7.512
7.542
170,548
-0.04(-0.57%)
Jul 17, 2012
7.499
7.602
7.421
7.586
47,896
+0.09(+1.22%)
Jul 16, 2012
7.425
7.536
7.425
7.495
55,521
-0.02(-0.23%)
Jul 13, 2012
7.443
7.526
7.443
7.512
67,651
+0.11(+1.47%)
Jul 12, 2012
7.399
7.430
7.317
7.404
101,012
-0.10(-1.27%)
Jul 11, 2012
7.512
7.573
7.456
7.499
153,736
+0.02(+0.23%)
Jul 10, 2012
7.590
7.647
7.477
7.482
53,445
-0.10(-1.37%)
Jul 09, 2012
7.603
7.603
7.523
7.586
55,424
-0.02(-0.23%)
Jul 06, 2012
7.599
7.629
7.561
7.603
92,341
-0.13(-1.63%)
Jul 05, 2012
7.729
7.759
7.651
7.729
52,088
-0.07(-0.95%)
Jul 03, 2012
7.707
7.803
7.707
7.803
88,295
+0.13(+1.64%)
Jul 02, 2012
7.668
7.686
7.586
7.677
35,283
+0.00(+0.00%)
Jun 29, 2012
7.573
7.681
7.573
7.677
96,890
+0.30(+4.00%)
Jun 28, 2012
7.325
7.382
7.296
7.382
57,484
-0.02(-0.23%)
Jun 27, 2012
7.443
7.447
7.382
7.399
89,495
+0.03(+0.35%)
Jun 26, 2012
7.312
7.382
7.312
7.373
34,995
+0.07(+0.95%)
Jun 25, 2012
7.339
7.339
7.221
7.304
60,406
-0.17(-2.26%)
Jun 22, 2012
7.499
7.499
7.434
7.473
53,203
+0.03(+0.41%)
Jun 21, 2012
7.673
7.673
7.438
7.443
142,632
-0.22(-2.89%)
Jun 20, 2012
7.681
7.725
7.616
7.664
82,064
-0.03(-0.45%)
Jun 19, 2012
7.660
7.767
7.621
7.699
70,340
+0.12(+1.55%)
Jun 18, 2012
7.521
7.602
7.503
7.582
55,823
+0.00(+0.00%)
Jun 15, 2012
7.508
7.582
7.508
7.582
100,895
+0.10(+1.28%)
Jun 14, 2012
7.421
7.486
7.369
7.486
81,818
+0.08(+1.11%)
Jun 13, 2012
7.399
7.499
7.391
7.404
134,150
-0.05(-0.70%)
Jun 12, 2012
7.373
7.464
7.369
7.456
83,659
+0.16(+2.26%)
Jun 11, 2012
7.447
7.447
7.287
7.291
94,445
-0.07(-0.89%)
Jun 08, 2012
7.356
7.386
7.291
7.356
82,055
-0.07(-0.94%)
Jun 07, 2012
7.477
7.547
7.413
7.425
121,313
+0.06(+0.83%)
Jun 06, 2012
7.204
7.368
7.204
7.365
200,997
+0.22(+3.10%)
Jun 05, 2012
7.122
7.182
7.113
7.143
115,499
-0.01(-0.18%)
Jun 04, 2012
7.113
7.169
7.065
7.156
167,498
+0.02(+0.24%)
Jun 01, 2012
7.148
7.200
7.117
7.139
89,306
-0.18(-2.43%)
May 31, 2012
7.269
7.352
7.239
7.317
72,755
+0.02(+0.30%)
May 30, 2012
7.269
7.304
7.245
7.295
66,798
-0.11(-1.52%)
May 29, 2012
7.295
7.434
7.295
7.408
155,766
+0.21(+2.89%)
May 25, 2012
7.239
7.247
7.182
7.200
76,398
-0.02(-0.30%)
May 24, 2012
7.247
7.286
7.161
7.221
85,670
-0.03(-0.48%)
May 23, 2012
7.230
7.291
7.131
7.256
114,545
-0.02(-0.24%)
May 22, 2012
7.399
7.434
7.252
7.273
123,493
-0.12(-1.59%)
May 21, 2012
7.278
7.399
7.269
7.391
123,025
+0.15(+2.10%)
May 18, 2012
7.312
7.343
7.208
7.239
55,056
-0.09(-1.18%)
May 17, 2012
7.369
7.382
7.278
7.325
246,744
-0.08(-1.06%)
May 16, 2012
7.477
7.499
7.378
7.404
100,296
-0.08(-1.01%)
May 15, 2012
7.547
7.595
7.456
7.479
89,813
-0.10(-1.29%)
May 14, 2012
7.664
7.664
7.573
7.577
72,474
-0.23(-2.89%)
May 11, 2012
7.803
7.882
7.786
7.803
49,982
-0.10(-1.21%)
May 10, 2012
7.898
7.931
7.881
7.898
35,946
+0.04(+0.50%)
May 09, 2012
7.855
7.916
7.799
7.859
117,211
-0.14(-1.79%)
May 08, 2012
8.094
8.094
7.909
8.002
155,135
-0.13(-1.60%)
May 07, 2012
8.098
8.150
8.081
8.133
123,030
+0.03(+0.32%)
May 04, 2012
8.193
8.219
8.085
8.107
89,465
-0.14(-1.74%)
May 03, 2012
8.285
8.315
8.198
8.250
128,502
-0.08(-0.99%)
May 02, 2012
8.354
8.354
8.311
8.332
61,226
-0.05(-0.62%)
May 01, 2012
8.289
8.441
8.289
8.384
75,379
+0.07(+0.84%)
Apr 30, 2012
8.306
8.319
8.267
8.315
69,038
-0.05(-0.57%)
Apr 27, 2012
8.306
8.363
8.267
8.363
66,778
+0.02(+0.26%)
Apr 26, 2012
8.289
8.356
8.289
8.341
97,597
+0.01(+0.10%)
Apr 25, 2012
8.324
8.345
8.293
8.332
37,340
+0.06(+0.73%)
Apr 24, 2012
8.280
8.332
8.259
8.272
86,901
-0.01(-0.16%)
Apr 23, 2012
8.328
8.328
8.193
8.285
170,548
-0.16(-1.90%)
Apr 20, 2012
8.463
8.502
8.428
8.445
87,244
+0.04(+0.46%)
Apr 19, 2012
8.467
8.467
8.350
8.406
167,523
-0.04(-0.46%)
Apr 18, 2012
8.454
8.463
8.402
8.445
177,943
-0.03(-0.41%)
Apr 17, 2012
8.415
8.506
8.376
8.480
194,958
+0.10(+1.14%)
Apr 16, 2012
8.432
8.467
8.354
8.384
53,558
-0.01(-0.10%)
Apr 13, 2012
8.489
8.510
8.380
8.393
80,926
-0.12(-1.38%)
Apr 12, 2012
8.380
8.510
8.380
8.510
160,186
+0.13(+1.61%)
Apr 11, 2012
8.337
8.406
8.337
8.376
143,674
+0.10(+1.26%)
Apr 10, 2012
8.397
8.441
8.263
8.272
177,523
-0.17(-2.01%)
Apr 09, 2012
8.410
8.450
8.341
8.441
204,758
-0.08(-0.92%)
Apr 05, 2012
8.458
8.532
8.445
8.519
137,920
+0.06(+0.72%)
Apr 04, 2012
8.515
8.515
8.384
8.458
135,475
-0.14(-1.66%)
Apr 03, 2012
8.593
8.662
8.536
8.601
108,575
-0.02(-0.25%)
Apr 02, 2012
8.445
8.640
8.445
8.623
54,692
+0.13(+1.58%)
Mar 30, 2012
8.528
8.532
8.432
8.489
157,460
+0.06(+0.67%)
Mar 29, 2012
8.397
8.436
8.337
8.432
271,582
-0.05(-0.56%)
Mar 28, 2012
8.597
8.614
8.454
8.480
318,306
-0.16(-1.91%)
Mar 27, 2012
8.706
8.749
8.638
8.645
100,300
-0.07(-0.80%)
Mar 26, 2012
8.701
8.749
8.672
8.714
114,458
+0.04(+0.50%)
Mar 23, 2012
8.662
8.689
8.598
8.671
40,633
+0.01(+0.15%)
Mar 22, 2012
8.740
8.740
8.593
8.658
97,927
-0.11(-1.24%)
Mar 21, 2012
8.727
8.787
8.706
8.766
32,796
+0.00(+0.05%)
Mar 20, 2012
8.762
8.918
8.706
8.762
123,728
-0.16(-1.75%)
Mar 19, 2012
8.901
8.940
8.870
8.918
101,192
-0.04(-0.44%)
Mar 16, 2012
8.979
9.022
8.936
8.957
124,620
-0.08(-0.86%)
Mar 15, 2012
8.896
9.044
8.896
9.035
120,149
+0.14(+1.56%)
Mar 14, 2012
8.996
9.031
8.815
8.896
122,751
-0.16(-1.73%)
Mar 13, 2012
9.014
9.053
8.979
9.053
224,077
+0.08(+0.92%)
Mar 12, 2012
9.109
9.109
8.966
8.970
158,760
-0.16(-1.81%)
Mar 09, 2012
9.135
9.135
9.070
9.135
99,367
+0.07(+0.81%)
Mar 08, 2012
9.005
9.170
9.005
9.061
390,095
+0.20(+2.25%)
Mar 07, 2012
8.792
8.888
8.792
8.862
81,765
+0.07(+0.79%)
Mar 06, 2012
8.936
8.936
8.710
8.792
189,607
-0.33(-3.57%)
Mar 05, 2012
9.200
9.200
9.106
9.118
54,687
-0.13(-1.41%)
Mar 02, 2012
9.222
9.248
9.148
9.248
277,190
+0.00(+0.05%)
Mar 01, 2012
9.057
9.244
9.001
9.244
135,272
+0.16(+1.82%)
Feb 29, 2012
9.153
9.265
9.057
9.079
54,309
-0.08(-0.90%)
Feb 28, 2012
9.135
9.162
9.100
9.161
82,914
+0.03(+0.38%)
Feb 27, 2012
9.109
9.148
8.996
9.127
74,402
-0.05(-0.57%)
Feb 24, 2012
9.179
9.222
9.153
9.179
60,360
+0.06(+0.62%)
Feb 23, 2012
9.170
9.170
9.109
9.122
55,966
-0.03(-0.38%)
Feb 22, 2012
9.231
9.231
9.140
9.157
113,255
-0.10(-1.08%)
Feb 21, 2012
9.239
9.274
9.200
9.257
68,948
+0.03(+0.28%)
Feb 17, 2012
9.244
9.258
9.100
9.231
89,594
+0.03(+0.28%)
Feb 16, 2012
9.135
9.235
9.122
9.205
152,340
+0.03(+0.28%)
Feb 15, 2012
9.209
9.330
9.174
9.179
107,893
+0.00(+0.00%)
Feb 14, 2012
9.122
9.196
9.117
9.179
106,545
-0.03(-0.28%)
Feb 13, 2012
9.087
9.357
9.087
9.205
237,366
+0.17(+1.92%)
Feb 10, 2012
9.061
9.061
8.988
9.031
65,506
-0.18(-1.98%)
Feb 09, 2012
9.283
9.283
9.170
9.213
114,306
-0.03(-0.33%)
Feb 08, 2012
9.187
9.248
9.170
9.244
126,258
+0.12(+1.33%)
Feb 07, 2012
9.087
9.161
9.018
9.122
265,724
+0.07(+0.77%)
Feb 06, 2012
9.018
9.066
8.992
9.053
43,018
-0.06(-0.67%)
Feb 03, 2012
9.087
9.113
9.035
9.113
82,746
+0.18(+1.99%)
Feb 02, 2012
8.840
8.970
8.840
8.936
92,228
+0.07(+0.78%)
Feb 01, 2012
8.719
8.866
8.719
8.866
71,981
+0.23(+2.66%)
Jan 31, 2012
8.623
8.658
8.619
8.636
88,733
+0.07(+0.76%)
Jan 30, 2012
8.510
8.580
8.484
8.571
81,064
-0.06(-0.75%)
Jan 27, 2012
8.562
8.656
8.554
8.636
76,702
+0.04(+0.50%)
Jan 26, 2012
8.680
8.732
8.571
8.593
148,335
-0.03(-0.40%)
Jan 25, 2012
8.428
8.627
8.427
8.627
53,189
+0.13(+1.53%)
Jan 24, 2012
8.441
8.510
8.406
8.497
83,230
+0.02(+0.26%)
Jan 23, 2012
8.441
8.549
8.441
8.476
99,851
+0.03(+0.41%)
Jan 20, 2012
8.415
8.441
8.384
8.441
47,304
+0.00(+0.05%)
Jan 19, 2012
8.350
8.445
8.315
8.436
88,514
+0.10(+1.14%)
Jan 18, 2012
8.233
8.341
8.198
8.341
129,712
+0.14(+1.75%)
Jan 17, 2012
8.250
8.250
8.154
8.198
100,929
+0.07(+0.80%)
Jan 13, 2012
8.107
8.193
8.029
8.133
80,207
-0.04(-0.48%)
Jan 12, 2012
8.141
8.193
8.115
8.172
69,257
+0.04(+0.48%)
Jan 11, 2012
8.159
8.159
8.081
8.133
57,189
+0.01(+0.14%)
Jan 10, 2012
8.107
8.141
8.037
8.121
84,426
+0.18(+2.21%)
Jan 09, 2012
7.950
7.985
7.881
7.946
83,760
+0.03(+0.38%)
Jan 06, 2012
7.976
7.976
7.898
7.916
57,500
-0.07(-0.87%)
Jan 05, 2012
8.068
8.081
7.959
7.985
175,330
-0.10(-1.23%)
Jan 04, 2012
8.020
8.115
7.985
8.085
123,357
+0.33(+4.31%)
Dec 30, 2011
7.894
7.894
7.660
7.751
395,891
-0.09(-1.16%)
Dec 29, 2011
7.816
7.852
7.720
7.842
578,401
+0.03(+0.33%)
Dec 28, 2011
7.851
7.855
7.782
7.816
121,905
-0.08(-1.04%)
Dec 27, 2011
7.829
7.924
7.790
7.898
212,991
+0.05(+0.61%)
Dec 23, 2011
7.842
7.907
7.807
7.851
97,275
+0.13(+1.69%)
Dec 21, 2011
7.634
7.746
7.616
7.720
207,945
+0.02(+0.28%)
Dec 20, 2011
7.560
7.738
7.551
7.699
290,606
+0.24(+3.26%)
Dec 19, 2011
7.655
7.655
7.447
7.456
143,823
-0.19(-2.50%)
Dec 16, 2011
7.621
7.720
7.608
7.647
179,726
+0.06(+0.80%)
Dec 15, 2011
7.729
7.742
7.534
7.586
157,762
-0.04(-0.57%)
Dec 14, 2011
7.746
7.768
7.598
7.629
113,819
-0.15(-1.95%)
Dec 13, 2011
7.903
7.963
7.760
7.781
101,473
-0.05(-0.65%)
Dec 12, 2011
7.938
7.938
7.747
7.832
172,886
-0.24(-3.01%)
Dec 09, 2011
7.943
8.100
7.943
8.075
87,312
+0.16(+1.99%)
Dec 08, 2011
8.083
8.087
7.887
7.917
135,887
-0.24(-2.98%)
Dec 07, 2011
8.139
8.202
8.104
8.160
74,456
+0.01(+0.10%)
Dec 06, 2011
8.237
8.237
8.104
8.151
97,725
-0.12(-1.39%)
Dec 05, 2011
8.185
8.309
8.181
8.266
123,606
+0.20(+2.49%)
Dec 02, 2011
8.087
8.130
8.053
8.066
183,360
+0.06(+0.74%)
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.