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
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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, 2010
4.460
4.509
4.361
4.391
701,974
-0.13(-2.84%)
Nov 29, 2010
4.539
4.608
4.450
4.519
283,990
+0.05(+1.10%)
Nov 26, 2010
4.479
4.539
4.450
4.470
84,958
-0.05(-1.09%)
Nov 24, 2010
4.499
4.519
4.519
4.519
176,770
+0.07(+1.55%)
Nov 23, 2010
4.499
4.539
4.430
4.450
351,070
-0.09(-1.96%)
Nov 22, 2010
4.627
4.627
4.499
4.539
267,169
-0.09(-1.92%)
Nov 19, 2010
4.539
4.627
4.489
4.627
328,051
+0.09(+1.96%)
Nov 18, 2010
4.489
4.558
4.460
4.539
301,649
+0.11(+2.45%)
Nov 17, 2010
4.410
4.479
4.396
4.430
167,777
+0.02(+0.45%)
Nov 16, 2010
4.548
4.568
4.391
4.410
276,238
-0.17(-3.66%)
Nov 15, 2010
4.539
4.677
4.529
4.578
484,519
+0.07(+1.53%)
Nov 12, 2010
4.361
4.578
4.361
4.509
623,267
+0.15(+3.39%)
Nov 11, 2010
4.312
4.410
4.272
4.361
187,091
+0.00(+0.00%)
Nov 10, 2010
4.243
4.361
4.213
4.361
242,961
+0.11(+2.55%)
Nov 09, 2010
4.312
4.341
4.233
4.252
201,267
-0.06(-1.37%)
Nov 08, 2010
4.312
4.341
4.252
4.312
233,159
-0.04(-0.91%)
Nov 05, 2010
4.440
4.440
4.075
4.351
390,552
-0.07(-1.56%)
Nov 04, 2010
4.440
4.548
4.381
4.420
717,693
+0.07(+1.59%)
Nov 03, 2010
4.292
4.361
4.292
4.351
231,824
+0.06(+1.38%)
Nov 02, 2010
4.233
4.292
4.183
4.292
187,517
+0.12(+2.84%)
Nov 01, 2010
4.243
4.341
4.134
4.174
261,578
-0.02(-0.47%)
Oct 29, 2010
4.095
4.233
4.095
4.193
196,041
+0.07(+1.67%)
Oct 28, 2010
4.193
4.193
4.114
4.124
155,884
-0.06(-1.42%)
Oct 27, 2010
4.144
4.193
4.095
4.183
187,306
-0.05(-1.17%)
Oct 25, 2010
4.223
4.282
4.193
4.233
131,837
+0.02(+0.47%)
Oct 22, 2010
4.233
4.282
4.174
4.213
127,447
+0.00(+0.00%)
Oct 21, 2010
4.361
4.361
4.154
4.213
235,973
-0.12(-2.73%)
Oct 20, 2010
4.361
4.391
4.262
4.331
173,465
+0.01(+0.23%)
Oct 19, 2010
4.381
4.460
4.272
4.322
267,208
-0.13(-2.88%)
Oct 18, 2010
4.361
4.450
4.302
4.450
262,211
+0.12(+2.73%)
Oct 15, 2010
4.499
4.499
4.302
4.331
405,416
-0.11(-2.44%)
Oct 14, 2010
4.400
4.499
4.391
4.440
236,361
+0.01(+0.22%)
Oct 13, 2010
4.420
4.529
4.410
4.430
437,594
+0.02(+0.45%)
Oct 12, 2010
4.262
4.489
4.193
4.410
636,646
+0.11(+2.52%)
Oct 11, 2010
4.223
4.302
4.193
4.302
169,400
+0.08(+1.87%)
Oct 08, 2010
4.164
4.223
4.154
4.223
283,184
+0.05(+1.18%)
Oct 07, 2010
4.124
4.193
4.045
4.174
235,694
+0.06(+1.44%)
Oct 06, 2010
4.114
4.124
4.045
4.114
155,703
+0.00(+0.00%)
Oct 05, 2010
4.045
4.124
4.016
4.114
216,439
+0.12(+2.96%)
Oct 04, 2010
4.085
4.134
3.996
3.996
166,794
-0.09(-2.17%)
Oct 01, 2010
4.144
4.144
4.065
4.085
162,567
-0.03(-0.72%)
Sep 30, 2010
4.095
4.134
4.045
4.114
247,220
+0.08(+1.96%)
Sep 29, 2010
4.026
4.065
3.996
4.035
200,418
-0.01(-0.24%)
Sep 28, 2010
4.035
4.095
3.986
4.045
205,186
+0.01(+0.24%)
Sep 27, 2010
4.045
4.067
4.006
4.035
206,255
-0.01(-0.24%)
Sep 24, 2010
4.065
4.065
3.937
4.045
334,070
+0.04(+0.99%)
Sep 23, 2010
4.055
4.154
3.947
4.006
326,769
-0.09(-2.17%)
Sep 22, 2010
4.095
4.223
4.065
4.095
221,290
-0.03(-0.72%)
Sep 21, 2010
4.085
4.164
4.055
4.124
199,468
+0.01(+0.24%)
Sep 20, 2010
4.045
4.114
3.976
4.114
261,578
+0.05(+1.21%)
Sep 17, 2010
4.085
4.095
3.947
4.065
290,767
+0.13(+3.26%)
Sep 15, 2010
3.996
4.065
3.927
3.937
212,389
-0.09(-2.21%)
Sep 14, 2010
3.897
4.055
3.868
4.026
421,222
+0.11(+2.77%)
Sep 13, 2010
3.897
3.942
3.868
3.917
322,356
+0.05(+1.28%)
Sep 10, 2010
3.868
3.927
3.779
3.868
150,426
+0.02(+0.51%)
Sep 09, 2010
3.769
3.887
3.769
3.848
235,887
+0.10(+2.63%)
Sep 08, 2010
3.759
3.799
3.730
3.749
133,928
+0.02(+0.53%)
Sep 07, 2010
3.887
3.888
3.730
3.730
221,194
-0.17(-4.30%)
Sep 03, 2010
3.818
3.937
3.818
3.897
283,781
+0.09(+2.33%)
Sep 02, 2010
3.739
3.808
3.680
3.808
187,664
+0.08(+2.12%)
Sep 01, 2010
3.710
3.739
3.660
3.730
262,942
+0.08(+2.16%)
Aug 31, 2010
3.680
3.720
3.651
3.651
316,764
-0.05(-1.33%)
Aug 30, 2010
3.818
3.838
3.700
3.700
217,583
-0.13(-3.35%)
Aug 27, 2010
3.818
3.848
3.720
3.828
258,555
+0.06(+1.57%)
Aug 26, 2010
3.848
3.897
3.759
3.769
310,590
-0.07(-1.80%)
Aug 25, 2010
3.739
3.848
3.739
3.838
263,683
+0.07(+1.83%)
Aug 24, 2010
3.749
3.818
3.680
3.769
414,650
-0.02(-0.65%)
Aug 23, 2010
3.917
3.976
3.789
3.794
396,505
-0.09(-2.41%)
Aug 20, 2010
3.878
3.927
3.848
3.887
187,945
+0.00(+0.00%)
Aug 19, 2010
3.947
3.986
3.848
3.887
332,483
-0.08(-1.99%)
Aug 18, 2010
4.006
4.035
3.947
3.966
218,854
-0.05(-1.23%)
Aug 17, 2010
3.986
4.095
3.966
4.016
304,178
+0.09(+2.26%)
Aug 16, 2010
3.947
4.026
3.887
3.927
402,804
-0.02(-0.50%)
Aug 13, 2010
3.986
3.996
3.897
3.947
344,505
-0.07(-1.72%)
Aug 12, 2010
4.026
4.085
3.966
4.016
289,106
-0.08(-1.93%)
Aug 11, 2010
4.351
4.361
4.095
4.095
657,516
-0.35(-7.78%)
Aug 10, 2010
4.104
4.598
4.065
4.440
1,025,411
+0.28(+6.64%)
Aug 09, 2010
4.144
4.213
4.095
4.164
317,386
+0.04(+0.96%)
Aug 06, 2010
4.144
4.193
4.055
4.124
317,994
-0.09(-2.11%)
Aug 05, 2010
4.223
4.262
4.144
4.213
125,759
-0.06(-1.39%)
Aug 04, 2010
4.193
4.312
4.114
4.272
354,764
+0.11(+2.61%)
Aug 03, 2010
4.134
4.243
4.045
4.164
241,786
+0.00(+0.00%)
Aug 02, 2010
4.154
4.174
3.897
4.164
249,937
+0.05(+1.20%)
Jul 30, 2010
4.055
4.203
4.035
4.114
276,671
-0.07(-1.65%)
Jul 29, 2010
4.174
4.223
4.055
4.183
193,077
+0.03(+0.71%)
Jul 28, 2010
4.381
4.381
4.154
4.154
249,828
-0.18(-4.10%)
Jul 27, 2010
4.322
4.391
4.262
4.331
273,729
+0.03(+0.69%)
Jul 26, 2010
4.095
4.331
3.976
4.302
541,214
+0.18(+4.31%)
Jul 23, 2010
3.927
4.174
3.878
4.124
640,497
+0.20(+5.03%)
Jul 22, 2010
3.838
3.947
3.828
3.927
339,343
+0.15(+3.92%)
Jul 21, 2010
3.907
3.947
3.769
3.779
222,134
-0.12(-3.04%)
Jul 20, 2010
3.828
3.897
3.749
3.897
331,157
+0.04(+1.02%)
Jul 19, 2010
3.828
3.878
3.769
3.858
177,130
+0.03(+0.77%)
Jul 16, 2010
3.947
3.976
3.828
3.828
272,570
-0.14(-3.48%)
Jul 15, 2010
3.956
4.006
3.887
3.966
166,416
+0.00(+0.00%)
Jul 14, 2010
3.966
4.035
3.927
3.966
247,149
-0.03(-0.74%)
Jul 13, 2010
3.897
3.996
3.897
3.996
379,395
+0.16(+4.11%)
Jul 12, 2010
3.858
3.947
3.828
3.838
213,190
-0.05(-1.27%)
Jul 09, 2010
3.858
3.897
3.848
3.887
231,430
+0.01(+0.25%)
Jul 08, 2010
3.779
3.897
3.779
3.878
294,567
+0.13(+3.42%)
Jul 07, 2010
3.690
3.759
3.621
3.749
469,323
+0.08(+2.15%)
Jul 06, 2010
3.759
3.799
3.651
3.670
652,174
-0.05(-1.33%)
Jul 02, 2010
3.779
3.808
3.710
3.720
343,377
-0.05(-1.31%)
Jul 01, 2010
3.848
3.887
3.749
3.769
666,199
-0.10(-2.55%)
Jun 30, 2010
3.848
3.907
3.799
3.868
482,481
+0.02(+0.51%)
Jun 29, 2010
3.878
3.888
3.818
3.848
607,506
-0.14(-3.47%)
Jun 25, 2010
3.917
3.986
3.868
3.986
1,017,405
+0.09(+2.28%)
Jun 24, 2010
3.808
4.026
3.749
3.897
519,836
+0.08(+2.07%)
Jun 23, 2010
3.868
3.878
3.759
3.818
349,278
-0.05(-1.28%)
Jun 22, 2010
3.996
4.085
3.848
3.868
383,849
-0.12(-2.97%)
Jun 21, 2010
4.124
4.183
3.966
3.986
513,238
-0.10(-2.42%)
Jun 18, 2010
4.026
4.104
3.976
4.085
438,658
+0.08(+1.97%)
Jun 17, 2010
4.085
4.085
3.976
4.006
183,863
-0.05(-1.22%)
Jun 16, 2010
4.095
4.097
4.006
4.055
278,871
-0.07(-1.67%)
Jun 15, 2010
4.045
4.124
4.006
4.124
455,560
+0.09(+2.20%)
Jun 14, 2010
4.045
4.075
4.016
4.035
410,119
+0.04(+0.99%)
Jun 11, 2010
3.917
3.996
3.887
3.996
286,529
+0.07(+1.76%)
Jun 10, 2010
3.848
3.927
3.818
3.927
357,600
+0.12(+3.11%)
Jun 09, 2010
3.808
3.878
3.789
3.808
378,885
-0.01(-0.26%)
Jun 08, 2010
3.887
3.937
3.799
3.818
480,338
-0.04(-1.02%)
Jun 07, 2010
3.848
4.045
3.828
3.858
657,860
-0.02(-0.51%)
Jun 04, 2010
4.006
4.026
3.868
3.878
541,901
-0.18(-4.38%)
Jun 03, 2010
3.996
4.065
3.907
4.055
623,334
+0.11(+2.75%)
Jun 02, 2010
3.739
3.947
3.739
3.947
772,599
+0.21(+5.54%)
Jun 01, 2010
3.947
3.966
3.739
3.739
1,461,314
-0.24(-5.96%)
May 28, 2010
3.996
4.026
3.947
3.976
514,586
-0.02(-0.49%)
May 27, 2010
4.035
4.045
3.956
3.996
787,150
+0.01(+0.25%)
May 26, 2010
4.065
4.124
3.976
3.986
908,935
-0.04(-0.98%)
May 25, 2010
3.947
4.026
3.828
4.026
1,212,529
+0.02(+0.49%)
May 24, 2010
4.174
4.174
4.006
4.006
806,626
-0.15(-3.56%)
May 21, 2010
4.114
4.233
4.075
4.154
1,274,225
-0.01(-0.24%)
May 20, 2010
4.144
4.213
4.055
4.164
1,173,578
-0.06(-1.40%)
May 19, 2010
4.351
4.371
4.164
4.223
1,070,955
-0.17(-3.82%)
May 18, 2010
4.470
4.509
4.302
4.391
801,842
-0.05(-1.11%)
May 17, 2010
4.479
4.568
4.371
4.440
843,788
-0.04(-0.88%)
May 14, 2010
4.568
4.578
4.440
4.479
796,409
-0.11(-2.37%)
May 13, 2010
4.637
4.637
4.489
4.588
838,436
-0.05(-1.06%)
May 12, 2010
4.578
4.647
4.519
4.637
737,925
+0.11(+2.40%)
May 11, 2010
4.594
4.598
4.460
4.529
714,709
-0.05(-1.08%)
May 10, 2010
4.588
4.802
4.479
4.578
971,736
-0.01(-0.21%)
May 07, 2010
4.568
4.766
4.440
4.588
966,697
+0.08(+1.75%)
May 06, 2010
4.874
4.933
4.341
4.509
1,486,260
-0.36(-7.30%)
May 05, 2010
4.904
5.071
4.785
4.864
1,033,321
-0.10(-1.99%)
May 04, 2010
5.071
5.131
4.943
4.963
796,516
-0.19(-3.64%)
May 03, 2010
5.160
5.160
5.012
5.150
739,196
+0.05(+0.97%)
Apr 30, 2010
5.081
5.160
5.002
5.101
1,218,648
+0.02(+0.39%)
Apr 29, 2010
4.785
5.170
4.769
5.081
2,557,491
+0.34(+7.07%)
Apr 28, 2010
4.756
4.835
4.746
4.746
341,753
-0.02(-0.41%)
Apr 27, 2010
4.894
4.953
4.766
4.766
610,340
-0.13(-2.62%)
Apr 26, 2010
4.894
4.963
4.854
4.894
525,963
-0.02(-0.40%)
Apr 23, 2010
4.904
4.963
4.844
4.914
471,991
+0.00(+0.00%)
Apr 22, 2010
4.943
4.973
4.854
4.914
506,786
-0.09(-1.78%)
Apr 21, 2010
5.012
5.071
4.923
5.002
561,463
+0.02(+0.40%)
Apr 20, 2010
4.914
5.032
4.835
4.983
1,022,621
+0.09(+1.81%)
Apr 19, 2010
4.687
4.894
4.667
4.894
1,253,364
+0.16(+3.33%)
Apr 16, 2010
4.943
4.983
4.677
4.736
1,050,907
-0.20(-4.00%)
Apr 15, 2010
4.864
4.983
4.815
4.933
1,187,558
+0.04(+0.81%)
Apr 14, 2010
4.637
4.904
4.637
4.894
1,124,353
+0.26(+5.53%)
Apr 13, 2010
4.578
4.687
4.539
4.637
900,615
+0.09(+1.95%)
Apr 12, 2010
4.568
4.618
4.479
4.548
905,864
-0.02(-0.43%)
Apr 09, 2010
4.440
4.568
4.341
4.568
1,797,794
+0.17(+3.81%)
Apr 08, 2010
4.618
4.618
4.351
4.400
857,450
-0.05(-1.11%)
Apr 07, 2010
4.460
4.499
4.391
4.450
1,116,320
+0.00(+0.00%)
Apr 06, 2010
4.509
4.509
4.430
4.450
872,199
-0.04(-0.88%)
Apr 05, 2010
4.687
4.687
4.460
4.489
3,095,685
-0.02(-0.44%)
Apr 01, 2010
4.558
4.509
4.509
4.509
1,185,521
-0.04(-0.87%)
Mar 31, 2010
4.608
4.687
4.539
4.548
493,226
-0.08(-1.71%)
Mar 30, 2010
4.598
4.864
4.578
4.627
1,135,831
+0.05(+1.08%)
Mar 29, 2010
4.637
4.667
4.558
4.578
538,652
-0.07(-1.49%)
Mar 26, 2010
4.736
4.815
4.608
4.647
773,447
-0.05(-1.05%)
Mar 25, 2010
4.815
4.874
4.687
4.696
666,562
-0.12(-2.46%)
Mar 24, 2010
4.874
4.874
4.736
4.815
1,030,136
-0.05(-1.01%)
Mar 23, 2010
4.884
4.923
4.835
4.864
557,094
+0.03(+0.56%)
Mar 22, 2010
5.042
5.062
4.835
4.837
1,216,111
-0.24(-4.81%)
Mar 19, 2010
5.229
5.249
4.992
5.081
898,541
-0.12(-2.37%)
Mar 18, 2010
5.131
5.298
5.032
5.205
1,452,901
+0.08(+1.64%)
Mar 17, 2010
5.358
5.397
5.121
5.121
924,940
-0.23(-4.24%)
Mar 16, 2010
5.062
5.407
5.032
5.348
1,985,423
+0.30(+5.86%)
Mar 15, 2010
4.985
5.052
4.973
5.052
481,206
+0.06(+1.19%)
Mar 12, 2010
5.022
5.032
4.973
4.992
452,623
-0.04(-0.78%)
Mar 11, 2010
5.002
5.062
4.963
5.032
515,188
+0.00(+0.00%)
Mar 10, 2010
5.012
5.071
4.963
5.032
617,475
+0.01(+0.20%)
Mar 09, 2010
4.973
5.101
4.943
5.022
960,757
+0.03(+0.59%)
Mar 08, 2010
4.835
4.992
4.835
4.992
963,197
+0.20(+4.12%)
Mar 05, 2010
4.726
4.795
4.687
4.795
1,349,540
+0.11(+2.32%)
Mar 04, 2010
4.835
4.835
4.677
4.687
484,699
-0.16(-3.26%)
Mar 03, 2010
4.726
4.864
4.726
4.844
528,787
+0.13(+2.72%)
Mar 02, 2010
4.657
4.726
4.647
4.716
410,825
+0.08(+1.70%)
Mar 01, 2010
4.529
4.657
4.529
4.637
525,949
+0.13(+2.84%)
Feb 26, 2010
4.548
4.677
4.497
4.509
507,543
-0.07(-1.51%)
Feb 25, 2010
4.548
4.608
4.450
4.578
453,218
+0.00(+0.00%)
Feb 24, 2010
4.736
4.746
4.558
4.578
503,958
-0.18(-3.73%)
Feb 23, 2010
4.706
4.775
4.667
4.756
430,631
+0.02(+0.42%)
Feb 22, 2010
4.736
4.795
4.726
4.736
373,376
-0.01(-0.21%)
Feb 19, 2010
4.726
4.800
4.647
4.746
700,626
-0.08(-1.64%)
Feb 18, 2010
4.775
4.835
4.751
4.825
508,773
+0.02(+0.41%)
Feb 17, 2010
4.677
4.805
4.598
4.805
790,874
+0.13(+2.74%)
Feb 16, 2010
4.420
4.677
4.381
4.677
858,396
+0.30(+6.76%)
Feb 12, 2010
4.440
4.381
4.381
4.381
448,282
-0.06(-1.33%)
Feb 11, 2010
4.341
4.440
4.292
4.440
555,172
+0.10(+2.27%)
Feb 10, 2010
4.331
4.400
4.243
4.341
637,286
+0.04(+0.92%)
Feb 09, 2010
4.312
4.391
4.262
4.302
613,758
+0.00(+0.00%)
Feb 08, 2010
4.361
4.423
4.243
4.302
512,003
-0.03(-0.68%)
Feb 05, 2010
4.351
4.479
4.223
4.331
840,437
+0.00(+0.00%)
Feb 04, 2010
4.450
4.519
4.322
4.331
1,000,970
-0.13(-2.88%)
Feb 03, 2010
4.440
4.499
4.410
4.460
379,067
+0.01(+0.22%)
Feb 02, 2010
4.618
4.667
4.391
4.450
963,044
+0.00(+0.00%)
Feb 01, 2010
4.331
4.450
4.322
4.450
481,874
+0.11(+2.50%)
Jan 29, 2010
4.489
4.529
4.322
4.341
884,463
+0.00(+0.00%)
Jan 28, 2010
4.519
4.519
4.292
4.341
727,685
-0.18(-3.93%)
Jan 27, 2010
4.470
4.529
4.262
4.519
1,657,898
+0.05(+1.10%)
Jan 26, 2010
4.558
4.588
4.450
4.470
1,673,386
-0.11(-2.37%)
Jan 25, 2010
4.805
4.874
4.578
4.578
1,123,158
-0.17(-3.53%)
Jan 22, 2010
4.933
4.933
4.736
4.746
1,056,398
-0.20(-3.99%)
Jan 21, 2010
5.131
5.160
4.933
4.943
1,067,510
-0.17(-3.28%)
Jan 20, 2010
5.140
5.239
5.042
5.111
919,029
-0.02(-0.38%)
Jan 19, 2010
4.992
5.219
4.973
5.131
1,748,572
+0.20(+4.00%)
Jan 15, 2010
4.983
4.933
4.933
4.933
1,035,012
-0.01(-0.20%)
Jan 14, 2010
4.933
4.992
4.904
4.943
1,193,248
+0.00(+0.00%)
Jan 13, 2010
5.071
5.121
4.894
4.943
1,968,350
-0.15(-2.91%)
Jan 12, 2010
4.933
5.249
4.756
5.091
6,041,372
+0.54(+11.93%)
Jan 11, 2010
4.637
4.637
4.529
4.548
614,444
-0.05(-1.07%)
Jan 08, 2010
4.548
4.598
4.509
4.598
375,680
+0.01(+0.22%)
Jan 07, 2010
4.627
4.657
4.529
4.588
617,580
-0.03(-0.64%)
Jan 06, 2010
4.598
4.696
4.539
4.618
1,021,221
+0.03(+0.65%)
Jan 05, 2010
4.460
4.598
4.460
4.588
734,214
+0.08(+1.75%)
Jan 04, 2010
4.391
4.539
4.381
4.509
820,824
+0.13(+2.93%)
Dec 31, 2009
4.440
4.381
4.381
4.381
715,650
-0.02(-0.45%)
Dec 30, 2009
4.400
4.430
4.341
4.400
604,276
+0.01(+0.22%)
Dec 29, 2009
4.440
4.440
4.361
4.391
557,807
-0.02(-0.45%)
Dec 28, 2009
4.470
4.489
4.391
4.410
551,153
-0.01(-0.22%)
Dec 24, 2009
4.470
4.499
4.410
4.420
279,853
-0.05(-1.10%)
Dec 23, 2009
4.489
4.548
4.440
4.470
710,847
-0.03(-0.66%)
Dec 22, 2009
4.539
4.588
4.479
4.499
602,550
-0.07(-1.51%)
Dec 21, 2009
4.499
4.578
4.361
4.568
962,117
+0.14(+3.12%)
Dec 18, 2009
4.539
4.539
4.430
4.430
1,121,647
-0.08(-1.75%)
Dec 17, 2009
4.568
4.594
4.489
4.509
563,523
-0.09(-1.93%)
Dec 16, 2009
4.548
4.637
4.499
4.598
752,777
+0.05(+1.08%)
Dec 15, 2009
4.568
4.637
4.528
4.548
956,220
-0.08(-1.71%)
Dec 14, 2009
4.627
4.696
4.578
4.627
678,228
-0.01(-0.21%)
Dec 11, 2009
4.667
4.775
4.608
4.637
424,310
+0.03(+0.64%)
Dec 10, 2009
4.677
4.736
4.588
4.608
620,165
-0.08(-1.68%)
Dec 09, 2009
4.687
4.746
4.608
4.687
419,654
+0.01(+0.21%)
Dec 08, 2009
4.785
4.785
4.667
4.677
493,344
-0.13(-2.67%)
Dec 07, 2009
4.825
4.844
4.746
4.805
468,415
+0.00(+0.00%)
Dec 04, 2009
4.775
4.844
4.736
4.805
847,446
+0.06(+1.25%)
Dec 03, 2009
4.844
4.884
4.736
4.746
887,430
-0.10(-2.04%)
Dec 02, 2009
4.894
4.933
4.716
4.844
935,304
-0.05(-0.93%)
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.