Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amer Software Inc
(NQ:
AMSWA
)
9.080
-0.200 (-2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
6.675
6.827
6.566
6.581
47,993
-0.12(-1.84%)
Nov 26, 2014
6.675
6.704
6.704
6.704
35,283
+0.01(+0.11%)
Nov 25, 2014
6.748
6.813
6.617
6.697
53,374
-0.05(-0.75%)
Nov 24, 2014
6.581
6.748
6.581
6.748
62,828
+0.16(+2.42%)
Nov 21, 2014
6.748
6.748
6.544
6.588
68,574
-0.04(-0.55%)
Nov 20, 2014
6.581
6.697
6.566
6.624
18,623
+0.04(+0.55%)
Nov 19, 2014
6.719
6.768
6.530
6.588
45,996
-0.16(-2.37%)
Nov 18, 2014
6.726
6.784
6.690
6.748
43,816
+0.07(+0.98%)
Nov 17, 2014
6.704
6.755
6.659
6.682
39,717
-0.04(-0.65%)
Nov 14, 2014
6.820
6.849
6.704
6.726
47,129
-0.07(-0.96%)
Nov 13, 2014
7.009
7.034
6.748
6.791
68,921
-0.25(-3.51%)
Nov 12, 2014
6.914
7.067
6.835
7.038
34,318
+0.07(+1.04%)
Nov 11, 2014
6.965
6.994
6.836
6.965
39,096
-0.03(-0.41%)
Nov 10, 2014
6.886
7.001
6.714
6.994
54,927
+0.15(+2.20%)
Nov 07, 2014
6.951
6.951
6.750
6.843
76,343
-0.14(-2.06%)
Nov 06, 2014
7.001
7.001
6.865
6.987
30,531
+0.01(+0.10%)
Nov 05, 2014
6.944
7.001
6.886
6.980
35,424
+0.06(+0.83%)
Nov 04, 2014
6.886
6.929
6.814
6.922
34,647
+0.03(+0.42%)
Nov 03, 2014
6.972
7.001
6.858
6.893
60,105
-0.04(-0.62%)
Oct 31, 2014
7.044
7.051
6.824
6.937
76,989
-0.01(-0.10%)
Oct 30, 2014
6.657
6.958
6.556
6.944
79,506
+0.29(+4.32%)
Oct 29, 2014
6.800
6.800
6.563
6.657
81,331
-0.11(-1.70%)
Oct 28, 2014
6.534
6.771
6.470
6.771
121,592
+0.31(+4.78%)
Oct 27, 2014
6.412
6.470
6.477
6.463
69,437
-0.01(-0.22%)
Oct 24, 2014
6.463
6.513
6.319
6.477
72,242
+0.04(+0.56%)
Oct 23, 2014
6.420
6.534
6.384
6.441
49,750
+0.11(+1.70%)
Oct 22, 2014
6.477
6.527
6.319
6.333
62,761
-0.16(-2.43%)
Oct 21, 2014
6.513
6.556
6.341
6.491
52,174
-0.02(-0.33%)
Oct 20, 2014
6.305
6.542
6.305
6.513
45,944
+0.17(+2.60%)
Oct 17, 2014
6.606
6.606
6.326
6.348
93,674
-0.14(-2.21%)
Oct 16, 2014
6.412
6.610
6.412
6.491
82,762
-0.01(-0.22%)
Oct 15, 2014
6.455
6.585
6.405
6.506
132,754
-0.04(-0.55%)
Oct 14, 2014
6.506
6.628
6.384
6.542
90,585
+0.13(+2.02%)
Oct 13, 2014
6.197
6.463
6.197
6.412
88,448
+0.20(+3.24%)
Oct 10, 2014
6.290
6.506
6.183
6.211
89,943
-0.12(-1.93%)
Oct 09, 2014
6.470
6.470
6.312
6.333
56,334
-0.16(-2.43%)
Oct 08, 2014
6.319
6.491
6.256
6.491
62,959
+0.14(+2.15%)
Oct 07, 2014
6.477
6.585
6.333
6.355
68,592
-0.14(-2.21%)
Oct 06, 2014
6.542
6.578
6.463
6.499
32,911
-0.01(-0.11%)
Oct 03, 2014
6.570
6.570
6.427
6.506
92,511
-0.01(-0.11%)
Oct 02, 2014
6.283
6.542
6.276
6.513
111,635
+0.22(+3.42%)
Oct 01, 2014
6.348
6.534
6.240
6.297
89,888
-0.04(-0.57%)
Sep 30, 2014
6.484
6.520
6.326
6.333
141,986
-0.14(-2.22%)
Sep 29, 2014
6.362
6.520
6.362
6.477
64,600
+0.05(+0.78%)
Sep 26, 2014
6.297
6.463
6.297
6.427
47,303
+0.13(+2.05%)
Sep 25, 2014
6.333
6.341
6.226
6.297
68,572
-0.03(-0.45%)
Sep 24, 2014
6.283
6.401
6.269
6.326
76,790
+0.04(+0.69%)
Sep 23, 2014
6.247
6.391
6.236
6.283
132,388
+0.01(+0.11%)
Sep 22, 2014
6.312
6.384
6.262
6.276
111,164
-0.10(-1.58%)
Sep 19, 2014
6.384
6.384
6.276
6.376
123,819
+0.01(+0.11%)
Sep 18, 2014
6.319
6.457
6.312
6.369
51,453
+0.09(+1.37%)
Sep 17, 2014
6.233
6.369
6.132
6.283
71,344
+0.07(+1.16%)
Sep 16, 2014
6.175
6.276
6.096
6.211
54,856
+0.00(+0.00%)
Sep 15, 2014
6.218
6.240
6.119
6.211
101,023
-0.03(-0.46%)
Sep 12, 2014
6.247
6.262
6.082
6.240
115,286
+0.01(+0.23%)
Sep 11, 2014
6.211
6.262
6.111
6.226
102,735
-0.01(-0.23%)
Sep 10, 2014
6.269
6.326
6.226
6.240
64,720
-0.03(-0.46%)
Sep 09, 2014
6.341
6.341
6.262
6.269
52,121
-0.10(-1.58%)
Sep 08, 2014
6.369
6.412
6.312
6.369
58,297
-0.02(-0.34%)
Sep 05, 2014
6.326
6.477
6.319
6.391
42,472
+0.06(+1.02%)
Sep 04, 2014
6.434
6.520
6.326
6.326
53,315
-0.10(-1.56%)
Sep 03, 2014
6.585
6.599
6.427
6.427
48,818
-0.14(-2.19%)
Sep 02, 2014
6.621
6.624
6.549
6.570
30,530
-0.04(-0.54%)
Aug 29, 2014
6.506
6.606
6.606
6.606
87,038
+0.10(+1.55%)
Aug 28, 2014
6.556
6.618
6.499
6.506
33,573
-0.11(-1.63%)
Aug 27, 2014
6.621
6.649
6.499
6.613
60,672
+0.00(+0.00%)
Aug 26, 2014
6.563
6.700
6.497
6.613
60,768
+0.04(+0.66%)
Aug 25, 2014
6.534
6.628
6.474
6.570
46,728
+0.04(+0.66%)
Aug 22, 2014
6.700
6.775
6.499
6.527
52,432
-0.14(-2.15%)
Aug 21, 2014
6.369
6.736
6.328
6.671
269,388
+0.28(+4.38%)
Aug 20, 2014
6.463
6.527
6.355
6.391
81,363
-0.11(-1.66%)
Aug 19, 2014
6.685
6.714
6.470
6.499
81,317
-0.16(-2.37%)
Aug 18, 2014
6.779
6.786
6.635
6.657
49,055
-0.08(-1.17%)
Aug 15, 2014
6.807
6.814
6.534
6.736
76,463
+0.01(+0.11%)
Aug 14, 2014
6.728
6.736
6.642
6.728
33,351
-0.02(-0.32%)
Aug 13, 2014
6.757
6.865
6.671
6.750
58,637
+0.01(+0.11%)
Aug 12, 2014
6.836
6.893
6.728
6.743
23,240
-0.15(-2.19%)
Aug 11, 2014
6.700
6.929
6.692
6.893
43,650
+0.22(+3.34%)
Aug 08, 2014
6.585
6.707
6.585
6.671
40,270
+0.07(+1.09%)
Aug 07, 2014
6.628
6.721
6.513
6.599
42,256
+0.00(+0.00%)
Aug 06, 2014
6.664
6.756
6.534
6.599
46,098
-0.12(-1.82%)
Aug 05, 2014
6.778
6.828
6.684
6.721
36,196
-0.09(-1.25%)
Aug 04, 2014
6.657
6.856
6.551
6.806
63,001
+0.15(+2.24%)
Aug 01, 2014
6.586
6.693
6.511
6.657
56,554
+0.04(+0.64%)
Jul 31, 2014
6.785
6.885
6.600
6.615
72,617
-0.24(-3.52%)
Jul 30, 2014
6.913
6.963
6.814
6.856
36,105
+0.01(+0.21%)
Jul 29, 2014
6.792
6.920
6.792
6.842
79,975
+0.06(+0.84%)
Jul 28, 2014
6.821
6.821
6.750
6.785
96,332
-0.04(-0.52%)
Jul 25, 2014
6.707
6.899
6.707
6.821
72,749
+0.04(+0.63%)
Jul 24, 2014
6.856
6.913
6.778
6.778
58,086
-0.08(-1.14%)
Jul 23, 2014
6.920
6.927
6.828
6.856
48,060
-0.07(-1.03%)
Jul 22, 2014
6.792
6.941
6.750
6.927
80,342
+0.17(+2.52%)
Jul 21, 2014
6.842
6.842
6.636
6.757
60,808
-0.11(-1.65%)
Jul 18, 2014
6.572
6.877
6.572
6.870
81,519
+0.26(+3.87%)
Jul 17, 2014
6.750
6.785
6.600
6.615
68,393
-0.16(-2.31%)
Jul 16, 2014
6.657
6.870
6.466
6.771
112,464
+0.23(+3.47%)
Jul 15, 2014
6.728
6.785
6.536
6.544
132,447
-0.33(-4.76%)
Jul 14, 2014
6.892
6.927
6.771
6.870
24,669
+0.07(+1.04%)
Jul 11, 2014
6.856
6.927
6.764
6.799
55,389
-0.06(-0.93%)
Jul 10, 2014
6.913
7.020
6.856
6.863
65,768
-0.19(-2.72%)
Jul 09, 2014
7.041
7.055
6.856
7.055
185,702
+0.00(+0.00%)
Jul 08, 2014
7.176
7.281
7.020
7.055
172,952
-0.11(-1.49%)
Jul 07, 2014
7.282
7.353
7.162
7.162
50,123
-0.16(-2.23%)
Jul 03, 2014
7.282
7.325
7.325
7.325
20,127
+0.05(+0.68%)
Jul 02, 2014
7.297
7.389
7.261
7.275
45,161
-0.06(-0.78%)
Jul 01, 2014
6.998
7.382
6.998
7.332
155,171
+0.31(+4.45%)
Jun 30, 2014
7.162
7.204
6.998
7.020
98,108
-0.19(-2.66%)
Jun 27, 2014
6.885
7.211
6.885
7.211
170,337
+0.25(+3.57%)
Jun 26, 2014
6.821
6.970
6.764
6.963
99,832
-0.18(-2.58%)
Jun 25, 2014
6.892
7.176
6.835
7.147
87,174
+0.26(+3.71%)
Jun 24, 2014
7.105
7.176
6.859
6.892
117,123
-0.26(-3.58%)
Jun 23, 2014
7.020
7.155
6.998
7.147
72,220
+0.13(+1.93%)
Jun 20, 2014
6.977
7.069
6.927
7.012
132,603
+0.04(+0.51%)
Jun 19, 2014
6.991
7.055
6.856
6.977
44,907
-0.01(-0.10%)
Jun 18, 2014
6.984
7.012
6.885
6.984
47,663
-0.01(-0.20%)
Jun 17, 2014
6.941
7.062
6.920
6.998
58,232
+0.03(+0.41%)
Jun 16, 2014
6.806
7.041
6.806
6.970
38,416
+0.12(+1.76%)
Jun 13, 2014
6.821
7.062
6.821
6.849
303,948
+0.02(+0.31%)
Jun 12, 2014
6.799
6.863
6.757
6.828
56,038
+0.03(+0.42%)
Jun 11, 2014
6.948
7.020
6.757
6.799
72,439
-0.17(-2.45%)
Jun 10, 2014
6.913
7.034
6.892
6.970
48,950
-0.04(-0.51%)
Jun 06, 2014
7.012
7.076
6.941
7.005
68,688
+0.04(+0.61%)
Jun 05, 2014
6.814
6.991
6.750
6.963
55,107
+0.18(+2.73%)
Jun 04, 2014
6.750
6.835
6.750
6.778
40,771
+0.00(+0.00%)
Jun 03, 2014
6.757
6.849
6.750
6.778
76,404
-0.02(-0.31%)
Jun 02, 2014
6.849
6.885
6.757
6.799
52,178
-0.03(-0.42%)
May 30, 2014
6.892
6.892
6.764
6.828
54,273
-0.04(-0.52%)
May 29, 2014
6.863
6.920
6.771
6.863
43,929
+0.05(+0.73%)
May 28, 2014
6.963
7.012
6.814
6.814
62,574
-0.18(-2.64%)
May 27, 2014
7.005
7.076
6.920
6.998
57,216
+0.07(+1.03%)
May 23, 2014
6.821
6.927
6.927
6.927
511,626
+0.13(+1.99%)
May 22, 2014
6.735
6.847
6.714
6.792
27,988
+0.10(+1.49%)
May 21, 2014
6.750
6.806
6.678
6.693
291,604
-0.02(-0.32%)
May 20, 2014
6.735
6.757
6.636
6.714
125,373
-0.01(-0.11%)
May 19, 2014
6.607
6.735
6.607
6.721
54,836
+0.12(+1.83%)
May 16, 2014
6.423
6.613
6.380
6.600
70,614
+0.18(+2.77%)
May 15, 2014
6.202
6.465
6.153
6.423
74,517
+0.16(+2.61%)
May 14, 2014
6.558
6.674
6.217
6.259
85,590
-0.33(-5.06%)
May 13, 2014
6.707
6.707
6.544
6.593
49,276
-0.11(-1.59%)
May 12, 2014
6.465
6.735
6.436
6.700
111,005
+0.25(+3.85%)
May 09, 2014
6.202
6.472
6.146
6.451
53,541
+0.19(+3.06%)
May 08, 2014
6.295
6.472
6.245
6.259
73,785
-0.07(-1.12%)
May 07, 2014
6.394
6.416
6.252
6.330
55,998
-0.04(-0.56%)
May 06, 2014
6.556
6.654
6.359
6.366
87,658
-0.24(-3.62%)
May 05, 2014
6.535
6.619
6.436
6.605
63,698
+0.05(+0.75%)
May 02, 2014
6.605
6.696
6.478
6.556
87,227
-0.02(-0.32%)
May 01, 2014
6.745
6.872
6.457
6.577
120,232
-0.20(-2.90%)
Apr 30, 2014
6.773
6.823
6.640
6.773
79,025
-0.01(-0.10%)
Apr 29, 2014
6.689
6.819
6.670
6.780
65,503
+0.15(+2.22%)
Apr 28, 2014
6.598
6.717
6.471
6.633
60,632
+0.04(+0.64%)
Apr 25, 2014
6.710
6.759
6.542
6.591
93,409
-0.17(-2.49%)
Apr 24, 2014
6.830
6.830
6.675
6.759
85,991
-0.02(-0.31%)
Apr 23, 2014
6.914
6.963
6.759
6.780
107,822
-0.17(-2.43%)
Apr 22, 2014
6.963
6.984
6.910
6.949
60,403
-0.02(-0.30%)
Apr 21, 2014
7.005
7.005
6.921
6.970
53,844
-0.05(-0.70%)
Apr 17, 2014
7.026
7.019
7.019
7.019
53,512
-0.01(-0.10%)
Apr 16, 2014
7.047
7.069
6.893
7.026
69,078
+0.04(+0.60%)
Apr 15, 2014
7.026
7.040
6.858
6.984
89,283
-0.01(-0.20%)
Apr 14, 2014
6.956
7.047
6.907
6.998
108,965
+0.11(+1.63%)
Apr 11, 2014
6.766
6.970
6.766
6.886
84,430
+0.05(+0.72%)
Apr 10, 2014
6.935
6.963
6.723
6.837
103,339
-0.13(-1.92%)
Apr 09, 2014
6.759
6.991
6.759
6.970
35,611
+0.22(+3.33%)
Apr 08, 2014
6.752
6.879
6.703
6.745
80,434
-0.02(-0.31%)
Apr 07, 2014
6.668
6.823
6.640
6.766
65,984
+0.05(+0.73%)
Apr 04, 2014
7.076
7.076
6.675
6.717
128,246
-0.30(-4.21%)
Apr 03, 2014
7.307
7.328
6.998
7.012
66,239
-0.32(-4.31%)
Apr 02, 2014
7.307
7.343
7.167
7.329
72,688
+0.02(+0.29%)
Apr 01, 2014
7.174
7.343
7.114
7.307
85,946
+0.16(+2.26%)
Mar 31, 2014
7.202
7.293
7.055
7.146
91,779
-0.01(-0.10%)
Mar 28, 2014
7.005
7.378
6.970
7.153
222,157
+0.15(+2.21%)
Mar 27, 2014
6.956
7.003
6.935
6.998
78,529
+0.03(+0.40%)
Mar 26, 2014
7.040
7.040
6.956
6.970
125,736
-0.04(-0.50%)
Mar 25, 2014
7.005
7.047
6.964
7.005
107,055
+0.01(+0.10%)
Mar 24, 2014
7.026
7.054
6.956
6.998
95,776
+0.01(+0.10%)
Mar 21, 2014
7.012
7.085
6.984
6.991
146,472
-0.01(-0.20%)
Mar 20, 2014
7.005
7.130
6.991
7.005
34,346
+0.01(+0.10%)
Mar 19, 2014
7.153
7.165
6.984
6.998
49,913
-0.15(-2.06%)
Mar 18, 2014
7.026
7.153
6.977
7.146
116,125
+0.14(+2.01%)
Mar 17, 2014
7.062
7.062
6.977
7.005
173,033
-0.01(-0.15%)
Mar 14, 2014
6.977
7.090
6.977
7.016
33,476
+0.00(+0.05%)
Mar 13, 2014
7.069
7.078
6.977
7.012
118,809
-0.05(-0.70%)
Mar 12, 2014
6.998
7.083
6.886
7.062
58,119
+0.05(+0.70%)
Mar 11, 2014
7.026
7.053
6.977
7.012
88,337
-0.04(-0.60%)
Mar 10, 2014
7.040
7.062
6.970
7.054
109,510
-0.04(-0.50%)
Mar 07, 2014
7.054
7.090
6.991
7.090
285,539
+0.07(+1.00%)
Mar 06, 2014
7.223
7.223
6.970
7.019
133,058
-0.20(-2.73%)
Mar 05, 2014
7.329
7.410
7.188
7.216
287,105
-0.15(-2.00%)
Mar 04, 2014
7.504
7.567
7.314
7.364
171,160
-0.06(-0.85%)
Mar 03, 2014
7.293
7.441
7.132
7.427
164,003
+0.08(+1.05%)
Feb 28, 2014
7.799
7.799
7.321
7.350
162,462
-0.41(-5.25%)
Feb 27, 2014
7.624
7.785
7.574
7.757
139,337
+0.13(+1.75%)
Feb 26, 2014
7.715
7.806
7.596
7.624
76,124
-0.06(-0.82%)
Feb 25, 2014
7.680
7.785
7.631
7.687
95,060
+0.04(+0.55%)
Feb 24, 2014
7.652
7.736
7.553
7.645
116,125
-0.07(-0.91%)
Feb 21, 2014
7.764
7.764
7.641
7.715
100,235
-0.01(-0.18%)
Feb 20, 2014
7.729
7.764
7.673
7.729
186,041
+0.03(+0.37%)
Feb 19, 2014
7.715
7.785
7.270
7.701
101,780
-0.01(-0.18%)
Feb 18, 2014
7.715
7.813
7.652
7.715
190,170
-0.02(-0.27%)
Feb 14, 2014
7.610
7.736
7.736
7.736
190,567
+0.14(+1.85%)
Feb 13, 2014
7.272
7.659
7.272
7.596
99,737
+0.25(+3.44%)
Feb 12, 2014
7.300
7.378
7.272
7.343
203,594
+0.05(+0.67%)
Feb 11, 2014
7.237
7.378
7.195
7.293
128,364
+0.09(+1.27%)
Feb 10, 2014
7.026
7.202
6.949
7.202
119,565
+0.18(+2.50%)
Feb 07, 2014
6.949
7.062
6.949
7.026
83,755
+0.07(+1.01%)
Feb 06, 2014
7.012
7.111
6.872
6.956
247,600
-0.06(-0.90%)
Feb 05, 2014
6.956
7.111
6.851
7.019
118,883
+0.06(+0.91%)
Feb 04, 2014
7.026
7.060
6.887
6.956
98,974
-0.01(-0.10%)
Feb 03, 2014
7.026
7.130
6.817
6.963
478,751
-0.05(-0.69%)
Jan 31, 2014
6.838
7.088
6.838
7.012
172,172
+0.05(+0.70%)
Jan 30, 2014
6.845
6.991
6.824
6.963
104,393
+0.17(+2.46%)
Jan 29, 2014
6.873
6.956
6.789
6.796
311,066
-0.11(-1.61%)
Jan 28, 2014
6.880
6.941
6.817
6.907
315,811
+0.06(+0.81%)
Jan 27, 2014
6.921
6.942
6.817
6.852
60,449
-0.07(-1.01%)
Jan 24, 2014
6.817
6.991
6.720
6.921
446,562
+0.05(+0.71%)
Jan 23, 2014
6.873
6.907
6.824
6.873
49,293
-0.06(-0.80%)
Jan 22, 2014
6.942
6.977
6.913
6.928
36,294
-0.03(-0.40%)
Jan 21, 2014
6.900
6.970
6.887
6.956
53,522
+0.08(+1.11%)
Jan 17, 2014
6.907
6.880
6.880
6.880
47,152
-0.07(-1.00%)
Jan 16, 2014
6.880
6.949
6.859
6.949
52,990
+0.10(+1.52%)
Jan 15, 2014
6.782
6.880
6.789
6.845
48,131
+0.06(+0.92%)
Jan 14, 2014
6.782
6.831
6.685
6.782
57,333
+0.01(+0.10%)
Jan 13, 2014
6.775
6.845
6.699
6.775
58,659
-0.04(-0.61%)
Jan 10, 2014
6.859
6.859
6.678
6.817
59,671
-0.03(-0.41%)
Jan 09, 2014
6.859
6.907
6.756
6.845
42,913
-0.01(-0.10%)
Jan 08, 2014
6.921
6.935
6.789
6.852
70,691
-0.07(-1.01%)
Jan 07, 2014
6.734
6.942
6.734
6.921
64,758
+0.21(+3.11%)
Jan 06, 2014
6.894
6.949
6.706
6.713
118,168
-0.20(-2.92%)
Jan 03, 2014
6.907
6.949
6.824
6.914
93,181
+0.01(+0.10%)
Jan 02, 2014
6.817
6.907
6.747
6.907
76,462
+0.04(+0.61%)
Dec 31, 2013
6.928
6.866
6.866
6.866
84,673
-0.03(-0.40%)
Dec 30, 2013
6.963
6.997
6.880
6.894
72,014
-0.06(-0.90%)
Dec 27, 2013
6.970
6.970
6.894
6.956
16,566
+0.02(+0.30%)
Dec 26, 2013
6.970
7.026
6.914
6.935
26,789
-0.03(-0.50%)
Dec 24, 2013
6.998
7.053
6.929
6.970
32,197
-0.03(-0.40%)
Dec 23, 2013
7.026
7.060
6.963
6.998
107,374
+0.02(+0.30%)
Dec 20, 2013
6.838
7.026
6.838
6.977
274,712
+0.17(+2.45%)
Dec 19, 2013
7.026
7.026
6.782
6.810
49,843
-0.21(-2.97%)
Dec 18, 2013
6.838
7.026
6.803
7.019
63,338
+0.17(+2.44%)
Dec 17, 2013
6.880
6.956
6.810
6.852
65,785
-0.08(-1.10%)
Dec 16, 2013
7.047
7.047
6.928
6.928
94,744
-0.06(-0.80%)
Dec 13, 2013
6.949
7.074
6.608
6.984
47,773
+0.07(+1.01%)
Dec 12, 2013
6.894
7.047
6.740
6.914
52,343
+0.05(+0.71%)
Dec 11, 2013
6.921
6.956
6.782
6.866
90,056
-0.06(-0.80%)
Dec 10, 2013
7.123
7.123
6.914
6.921
73,706
-0.24(-3.30%)
Dec 09, 2013
7.373
7.373
7.095
7.158
271,311
-0.01(-0.10%)
Dec 06, 2013
7.095
7.262
7.088
7.165
0
+0.10(+1.38%)
Dec 05, 2013
6.928
7.088
6.928
7.067
0
+0.17(+2.52%)
Dec 04, 2013
6.796
7.331
6.713
6.894
0
+0.47(+7.25%)
Dec 03, 2013
6.281
6.455
6.281
6.427
0
+0.13(+1.99%)
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.