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
First Midwest Bncp
(NQ:
FMBI
)
21.51
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2022
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, 2009
8.155
8.487
8.009
8.438
539,223
+0.28(+3.47%)
Nov 27, 2009
7.977
8.220
7.937
8.155
382,697
-0.22(-2.61%)
Nov 25, 2009
8.462
8.495
8.325
8.373
291,363
-0.05(-0.58%)
Nov 24, 2009
8.357
8.462
8.090
8.422
461,375
+0.08(+0.97%)
Nov 23, 2009
8.155
8.430
8.123
8.341
538,386
+0.36(+4.46%)
Nov 20, 2009
7.945
8.171
7.928
7.985
364,389
-0.03(-0.40%)
Nov 19, 2009
8.293
8.293
7.969
8.018
624,177
-0.40(-4.71%)
Nov 18, 2009
8.309
8.430
8.050
8.414
682,898
+0.13(+1.56%)
Nov 17, 2009
7.896
8.309
7.823
8.284
595,532
+0.35(+4.38%)
Nov 16, 2009
7.678
8.187
7.653
7.937
747,862
+0.32(+4.14%)
Nov 13, 2009
7.484
7.629
7.354
7.621
547,849
+0.13(+1.73%)
Nov 12, 2009
7.815
7.985
7.475
7.492
607,246
-0.33(-4.24%)
Nov 11, 2009
7.702
8.042
7.670
7.823
1,341,974
+0.26(+3.42%)
Nov 10, 2009
8.034
8.147
7.532
7.564
912,091
-0.52(-6.41%)
Nov 09, 2009
7.856
8.098
7.783
8.082
428,517
+0.30(+3.85%)
Nov 06, 2009
7.686
7.912
7.613
7.783
635,204
-0.04(-0.52%)
Nov 05, 2009
7.759
7.831
7.516
7.823
793,535
+0.16(+2.11%)
Nov 04, 2009
8.042
8.074
7.613
7.662
855,859
-0.32(-3.96%)
Nov 03, 2009
7.961
8.058
7.686
7.977
774,963
-0.06(-0.80%)
Nov 02, 2009
8.487
8.576
7.896
8.042
1,092,604
-0.37(-4.42%)
Oct 30, 2009
8.972
8.980
8.309
8.414
2,029,198
-0.59(-6.56%)
Oct 29, 2009
8.786
9.207
8.705
9.005
881,706
+0.36(+4.12%)
Oct 28, 2009
8.770
8.875
8.365
8.649
889,502
-0.19(-2.11%)
Oct 27, 2009
8.576
9.005
8.406
8.835
995,863
+0.25(+2.92%)
Oct 26, 2009
8.616
8.810
8.301
8.584
767,241
+0.01(+0.09%)
Oct 23, 2009
8.673
9.102
8.462
8.576
767,885
-0.49(-5.44%)
Oct 22, 2009
8.665
9.182
8.503
9.069
731,509
+0.61(+7.17%)
Oct 21, 2009
8.802
9.069
8.301
8.462
999,059
-0.42(-4.74%)
Oct 20, 2009
8.649
9.174
8.608
8.883
966,039
-0.28(-3.00%)
Oct 19, 2009
9.094
9.182
8.786
9.158
499,937
+0.15(+1.62%)
Oct 16, 2009
9.037
9.102
8.818
9.013
585,338
-0.13(-1.42%)
Oct 15, 2009
9.166
9.223
8.924
9.142
617,932
-0.15(-1.65%)
Oct 14, 2009
9.280
9.304
9.069
9.296
677,117
+0.22(+2.41%)
Oct 13, 2009
9.142
9.223
8.818
9.077
471,068
-0.10(-1.06%)
Oct 12, 2009
9.110
9.288
9.061
9.174
438,171
-0.04(-0.44%)
Oct 09, 2009
9.021
9.239
8.980
9.215
1,037,331
+0.21(+2.34%)
Oct 08, 2009
8.899
9.013
8.713
9.005
994,020
+0.19(+2.20%)
Oct 07, 2009
8.721
8.907
8.365
8.810
871,626
+0.06(+0.65%)
Oct 06, 2009
8.600
8.924
8.511
8.754
1,105,974
+0.28(+3.24%)
Oct 05, 2009
8.382
8.657
8.301
8.479
673,449
+0.19(+2.24%)
Oct 02, 2009
8.649
8.721
8.115
8.293
1,179,580
-0.43(-4.92%)
Oct 01, 2009
9.013
9.280
8.673
8.721
590,211
-0.40(-4.35%)
Sep 30, 2009
9.134
9.417
9.005
9.118
934,669
-0.13(-1.40%)
Sep 29, 2009
8.827
9.352
8.649
9.247
1,262,995
+0.44(+4.96%)
Sep 28, 2009
8.212
8.827
8.018
8.810
2,136,619
+0.94(+11.92%)
Sep 25, 2009
7.912
8.018
7.532
7.872
666,629
-0.06(-0.71%)
Sep 24, 2009
8.365
8.495
7.751
7.928
925,338
-0.34(-4.11%)
Sep 23, 2009
8.131
8.406
8.131
8.268
611,320
+0.20(+2.51%)
Sep 22, 2009
8.001
8.098
7.759
8.066
680,835
+0.22(+2.78%)
Sep 21, 2009
8.115
8.163
7.767
7.848
635,314
-0.36(-4.43%)
Sep 18, 2009
8.503
8.560
8.163
8.212
714,496
-0.21(-2.50%)
Sep 17, 2009
8.786
8.990
8.309
8.422
634,951
-0.52(-5.79%)
Sep 16, 2009
8.398
9.021
8.317
8.940
708,706
+0.61(+7.39%)
Sep 15, 2009
8.147
8.462
8.009
8.325
699,113
+0.15(+1.88%)
Sep 14, 2009
8.147
8.187
7.953
8.171
681,954
-0.10(-1.17%)
Sep 11, 2009
8.026
8.325
7.904
8.268
1,017,136
+0.23(+2.92%)
Sep 10, 2009
8.147
8.268
7.945
8.034
728,083
-0.15(-1.88%)
Sep 09, 2009
8.050
8.325
7.880
8.187
621,200
+0.11(+1.30%)
Sep 08, 2009
8.034
8.284
7.840
8.082
335,259
+0.16(+2.04%)
Sep 04, 2009
7.912
8.082
7.791
7.920
251,692
+0.00(+0.00%)
Sep 03, 2009
7.742
7.920
7.581
7.920
293,957
+0.20(+2.62%)
Sep 02, 2009
7.928
8.024
7.653
7.718
337,464
-0.21(-2.65%)
Sep 01, 2009
8.220
8.430
7.670
7.928
515,570
-0.37(-4.48%)
Aug 31, 2009
8.252
8.471
7.928
8.301
338,401
-0.13(-1.54%)
Aug 28, 2009
8.519
8.624
8.309
8.430
450,440
+0.00(+0.00%)
Aug 27, 2009
8.454
8.551
8.252
8.430
501,874
-0.03(-0.38%)
Aug 26, 2009
8.244
8.608
8.139
8.462
332,951
+0.18(+2.15%)
Aug 25, 2009
8.438
8.568
8.204
8.284
326,326
-0.08(-0.97%)
Aug 24, 2009
8.713
8.907
8.293
8.365
415,817
-0.29(-3.36%)
Aug 21, 2009
8.001
8.657
7.953
8.657
679,458
+0.79(+10.08%)
Aug 20, 2009
7.840
7.937
7.742
7.864
342,451
+0.02(+0.21%)
Aug 19, 2009
7.645
7.945
7.524
7.848
273,584
+0.07(+0.94%)
Aug 18, 2009
7.702
7.953
7.605
7.775
234,297
+0.11(+1.37%)
Aug 17, 2009
7.888
8.018
7.484
7.670
498,028
-0.44(-5.48%)
Aug 14, 2009
8.325
8.325
7.831
8.115
509,545
-0.25(-3.00%)
Aug 13, 2009
8.495
8.527
8.090
8.365
382,505
-0.03(-0.39%)
Aug 12, 2009
8.228
8.543
8.090
8.398
474,690
+0.16(+1.96%)
Aug 11, 2009
8.778
8.818
8.026
8.236
530,479
-0.65(-7.29%)
Aug 10, 2009
8.430
8.996
8.090
8.883
662,582
+0.37(+4.37%)
Aug 07, 2009
7.645
9.077
7.524
8.511
852,108
+1.01(+13.48%)
Aug 06, 2009
7.484
7.920
7.378
7.500
578,069
+0.07(+0.98%)
Aug 05, 2009
7.395
7.500
7.338
7.427
447,630
+0.06(+0.77%)
Aug 04, 2009
7.014
7.419
6.666
7.370
591,375
+0.30(+4.23%)
Aug 03, 2009
6.828
7.208
6.763
7.071
449,835
+0.31(+4.55%)
Jul 31, 2009
6.666
6.852
6.448
6.763
475,873
+0.19(+2.96%)
Jul 30, 2009
6.327
6.650
6.205
6.569
484,497
+0.36(+5.87%)
Jul 29, 2009
6.132
6.351
6.068
6.205
221,934
-0.02(-0.26%)
Jul 28, 2009
6.043
6.383
6.003
6.221
372,219
+0.09(+1.45%)
Jul 27, 2009
5.558
6.173
5.518
6.132
576,984
+0.55(+9.86%)
Jul 24, 2009
5.323
5.679
5.323
5.582
469,370
+0.17(+3.14%)
Jul 23, 2009
5.356
5.785
5.259
5.412
1,231,987
-0.01(-0.15%)
Jul 22, 2009
5.113
5.857
5.008
5.421
795,842
+0.25(+4.85%)
Jul 21, 2009
5.696
5.744
5.040
5.170
725,756
-0.49(-8.71%)
Jul 20, 2009
5.874
6.003
5.566
5.663
685,884
-0.13(-2.23%)
Jul 17, 2009
6.221
6.383
5.776
5.793
845,077
-0.45(-7.25%)
Jul 16, 2009
6.165
6.327
5.979
6.246
584,466
+0.01(+0.13%)
Jul 15, 2009
5.914
6.262
5.882
6.238
565,193
+0.44(+7.53%)
Jul 14, 2009
6.003
6.068
5.679
5.801
613,755
-0.19(-3.11%)
Jul 13, 2009
5.566
6.092
5.388
5.987
1,213,067
+0.91(+18.02%)
Jul 10, 2009
5.267
5.364
5.048
5.073
571,837
-0.26(-4.86%)
Jul 09, 2009
5.388
5.647
5.315
5.332
409,079
+0.02(+0.30%)
Jul 08, 2009
5.437
5.801
5.210
5.315
742,516
-0.06(-1.20%)
Jul 07, 2009
5.550
5.631
5.356
5.380
319,408
-0.15(-2.64%)
Jul 06, 2009
5.485
5.639
5.186
5.526
409,216
+0.02(+0.29%)
Jul 02, 2009
5.857
5.946
5.461
5.510
622,659
-0.47(-7.85%)
Jul 01, 2009
5.914
6.003
5.833
5.979
334,774
+0.06(+1.09%)
Jun 30, 2009
5.768
5.946
5.752
5.914
567,282
+0.08(+1.39%)
Jun 29, 2009
5.566
5.882
5.380
5.833
967,049
+0.23(+4.19%)
Jun 26, 2009
5.340
5.728
5.271
5.598
1,100,420
+0.23(+4.37%)
Jun 25, 2009
4.980
5.364
4.959
5.364
492,311
+0.32(+6.42%)
Jun 24, 2009
5.000
5.113
4.959
5.040
415,165
+0.13(+2.64%)
Jun 23, 2009
5.145
5.299
4.806
4.911
520,730
-0.19(-3.65%)
Jun 22, 2009
5.421
5.615
5.089
5.097
766,608
-0.40(-7.35%)
Jun 19, 2009
5.097
5.655
5.000
5.501
2,016,821
+0.50(+10.03%)
Jun 18, 2009
5.000
5.178
4.935
5.000
780,072
+0.02(+0.32%)
Jun 17, 2009
5.388
5.461
4.951
4.984
985,984
-0.39(-7.23%)
Jun 16, 2009
5.776
5.809
5.372
5.372
660,773
-0.46(-7.91%)
Jun 15, 2009
6.027
6.108
5.679
5.833
417,037
-0.20(-3.35%)
Jun 12, 2009
6.068
6.270
5.963
6.035
257,500
-0.03(-0.53%)
Jun 11, 2009
6.205
6.529
6.068
6.068
419,325
-0.07(-1.19%)
Jun 10, 2009
6.561
6.577
6.027
6.141
489,736
-0.36(-5.48%)
Jun 09, 2009
6.634
6.642
6.432
6.497
338,200
-0.11(-1.59%)
Jun 08, 2009
6.675
6.747
6.529
6.602
374,640
-0.11(-1.69%)
Jun 05, 2009
7.103
7.200
6.594
6.715
653,630
-0.30(-4.27%)
Jun 04, 2009
6.763
7.047
6.610
7.014
541,650
+0.30(+4.46%)
Jun 03, 2009
6.828
7.022
6.658
6.715
400,417
-0.23(-3.26%)
Jun 02, 2009
7.152
7.289
6.804
6.941
577,718
-0.24(-3.38%)
Jun 01, 2009
7.168
7.451
7.047
7.184
562,123
+0.15(+2.07%)
May 29, 2009
7.022
7.071
6.836
7.039
520,646
+0.03(+0.46%)
May 28, 2009
7.128
7.306
6.772
7.006
519,202
-0.01(-0.12%)
May 27, 2009
7.872
7.904
6.917
7.014
658,777
-0.89(-11.26%)
May 26, 2009
7.014
7.920
7.014
7.904
516,336
+0.76(+10.65%)
May 22, 2009
7.152
7.386
7.111
7.144
561,871
+0.08(+1.15%)
May 21, 2009
7.022
7.079
6.618
7.063
710,497
-0.08(-1.13%)
May 20, 2009
7.751
8.026
6.974
7.144
661,961
-0.49(-6.46%)
May 19, 2009
7.961
8.082
7.621
7.637
556,584
-0.26(-3.28%)
May 18, 2009
7.872
8.123
7.799
7.896
843,356
+0.17(+2.20%)
May 15, 2009
7.904
8.074
7.637
7.726
542,776
-0.21(-2.65%)
May 14, 2009
7.605
7.993
7.403
7.937
736,624
+0.36(+4.81%)
May 13, 2009
8.106
8.163
7.556
7.573
570,319
-0.72(-8.68%)
May 12, 2009
8.891
9.013
8.009
8.293
479,584
-0.50(-5.70%)
May 11, 2009
9.134
9.134
8.738
8.794
537,652
-0.58(-6.21%)
May 08, 2009
8.098
9.393
7.985
9.377
729,419
+1.42(+17.90%)
May 07, 2009
8.220
8.495
7.653
7.953
725,438
-0.15(-1.90%)
May 06, 2009
7.637
8.155
7.589
8.106
1,282,280
+0.61(+8.09%)
May 05, 2009
7.613
7.742
7.451
7.500
1,082,245
-0.16(-2.11%)
May 04, 2009
7.265
7.662
6.634
7.662
860,565
+0.96(+14.37%)
May 01, 2009
7.257
7.378
6.626
6.699
607,128
-0.47(-6.55%)
Apr 30, 2009
7.702
7.831
7.111
7.168
819,355
-0.42(-5.54%)
Apr 29, 2009
7.484
7.799
7.346
7.589
675,205
+0.22(+2.96%)
Apr 28, 2009
7.338
7.653
7.200
7.370
520,004
-0.03(-0.44%)
Apr 27, 2009
7.953
8.098
7.265
7.403
666,200
-0.73(-8.96%)
Apr 24, 2009
7.896
8.446
7.621
8.131
744,367
+0.25(+3.18%)
Apr 23, 2009
8.082
8.210
7.564
7.880
739,830
-0.18(-2.21%)
Apr 22, 2009
7.856
8.357
7.063
8.058
1,528,959
+0.20(+2.57%)
Apr 21, 2009
7.928
7.928
6.998
7.856
1,350,271
-0.10(-1.22%)
Apr 20, 2009
9.069
9.223
7.928
7.953
622,917
-1.51(-15.98%)
Apr 17, 2009
9.255
9.708
9.007
9.466
454,559
+0.23(+2.45%)
Apr 16, 2009
9.013
9.385
8.527
9.239
400,458
+0.47(+5.35%)
Apr 15, 2009
8.616
8.818
8.212
8.770
696,466
+0.03(+0.37%)
Apr 14, 2009
9.207
9.377
8.673
8.738
1,461,539
-0.66(-6.98%)
Apr 13, 2009
8.155
9.458
7.953
9.393
796,804
+1.12(+13.49%)
Apr 09, 2009
7.249
8.276
7.192
8.276
734,789
+1.35(+19.51%)
Apr 08, 2009
7.128
7.208
6.715
6.925
379,439
-0.15(-2.06%)
Apr 07, 2009
7.362
7.451
7.055
7.071
375,277
-0.42(-5.62%)
Apr 06, 2009
7.791
7.823
7.419
7.492
576,847
-0.42(-5.32%)
Apr 03, 2009
7.694
7.912
7.484
7.912
470,881
+0.19(+2.52%)
Apr 02, 2009
7.265
7.880
7.241
7.718
914,035
+0.57(+7.92%)
Apr 01, 2009
6.788
7.265
6.561
7.152
420,744
+0.20(+2.91%)
Mar 31, 2009
6.658
7.225
6.618
6.950
646,392
+0.43(+6.58%)
Mar 30, 2009
6.747
6.804
6.513
6.521
619,519
-0.83(-11.23%)
Mar 26, 2009
7.176
7.362
6.933
7.346
731,204
+0.31(+4.37%)
Mar 25, 2009
7.030
7.411
6.488
7.039
998,070
+0.11(+1.64%)
Mar 24, 2009
8.074
8.074
6.893
6.925
709,021
-0.85(-10.93%)
Mar 23, 2009
7.281
7.928
6.990
7.775
1,147,460
+0.97(+14.27%)
Mar 20, 2009
7.710
7.710
6.763
6.804
746,912
-0.29(-4.10%)
Mar 19, 2009
7.791
7.937
7.055
7.095
856,848
-0.58(-7.59%)
Mar 18, 2009
7.419
7.678
6.772
7.678
2,289,690
+0.22(+2.93%)
Mar 17, 2009
6.739
7.492
6.634
7.459
867,535
+0.71(+10.55%)
Mar 16, 2009
7.079
7.492
6.715
6.747
896,050
-0.26(-3.70%)
Mar 13, 2009
6.553
7.192
6.440
7.006
965,643
+0.46(+7.05%)
Mar 12, 2009
5.493
6.602
5.299
6.545
668,759
+1.00(+17.93%)
Mar 11, 2009
5.493
5.995
5.194
5.550
720,476
-0.01(-0.15%)
Mar 10, 2009
5.065
5.574
5.065
5.558
977,561
+0.68(+13.93%)
Mar 09, 2009
4.992
5.170
4.822
4.878
587,432
-0.20(-3.98%)
Mar 06, 2009
5.129
5.299
4.830
5.081
820,379
+0.07(+1.45%)
Mar 05, 2009
5.631
5.768
4.976
5.008
876,089
-0.78(-13.43%)
Mar 04, 2009
5.760
5.946
5.477
5.785
1,146,235
+0.02(+0.28%)
Mar 02, 2009
6.068
6.108
5.704
5.768
959,802
-0.32(-5.19%)
Feb 27, 2009
6.424
6.505
6.068
6.084
789,217
-0.50(-7.62%)
Feb 26, 2009
6.092
6.958
6.092
6.586
1,144,794
+0.58(+9.70%)
Feb 25, 2009
6.116
6.262
5.590
6.003
1,121,004
-0.20(-3.26%)
Feb 24, 2009
5.534
6.213
5.534
6.205
1,071,749
+0.74(+13.46%)
Feb 23, 2009
5.817
6.068
5.461
5.469
784,128
-0.26(-4.52%)
Feb 20, 2009
5.453
5.785
5.380
5.728
1,198,602
+0.13(+2.31%)
Feb 19, 2009
6.132
6.254
5.582
5.598
592,470
-0.45(-7.49%)
Feb 18, 2009
6.076
6.488
6.003
6.052
563,015
-0.27(-4.23%)
Feb 17, 2009
6.804
6.804
6.294
6.319
455,746
-0.67(-9.61%)
Feb 13, 2009
7.241
7.435
6.917
6.990
853,967
-0.20(-2.81%)
Feb 12, 2009
6.820
8.074
6.772
7.192
913,690
-0.66(-8.44%)
Feb 11, 2009
7.775
8.301
7.589
7.856
542,292
+0.16(+2.10%)
Feb 10, 2009
9.077
9.271
7.597
7.694
825,188
-1.42(-15.54%)
Feb 09, 2009
8.988
9.393
8.752
9.110
806,385
+0.10(+1.08%)
Feb 06, 2009
7.937
9.013
7.937
9.013
855,726
+1.14(+14.49%)
Feb 05, 2009
7.686
8.179
7.532
7.872
610,666
+0.04(+0.52%)
Feb 04, 2009
7.694
8.171
7.670
7.831
493,463
+0.11(+1.36%)
Feb 03, 2009
7.985
8.058
7.613
7.726
936,055
-0.15(-1.85%)
Feb 02, 2009
7.945
8.171
7.605
7.872
911,537
-0.22(-2.70%)
Jan 30, 2009
8.123
8.624
8.042
8.090
867,910
-0.04(-0.50%)
Jan 29, 2009
8.600
8.802
8.131
8.131
772,919
-0.66(-7.46%)
Jan 28, 2009
8.179
9.385
8.123
8.786
1,936,921
+0.70(+8.60%)
Jan 27, 2009
7.823
8.293
7.742
8.090
1,336,882
+0.36(+4.60%)
Jan 26, 2009
8.034
8.414
7.694
7.734
716,642
-0.28(-3.43%)
Jan 23, 2009
7.653
8.026
7.354
8.009
1,997,629
+0.10(+1.23%)
Jan 22, 2009
11.12
11.37
6.877
7.912
3,232,291
-3.52(-30.79%)
Jan 21, 2009
9.911
11.45
9.911
11.43
741,010
+1.51(+15.25%)
Jan 20, 2009
10.53
11.33
9.862
9.919
851,327
-1.67(-14.39%)
Jan 16, 2009
11.59
11.65
10.95
11.59
421,684
+0.16(+1.42%)
Jan 15, 2009
11.51
11.87
10.56
11.42
719,297
-0.10(-0.84%)
Jan 14, 2009
12.04
12.51
11.50
11.52
694,899
-0.52(-4.30%)
Jan 13, 2009
11.76
12.27
11.76
12.04
743,257
+0.16(+1.36%)
Jan 12, 2009
12.23
12.42
11.85
11.88
725,822
-0.35(-2.85%)
Jan 09, 2009
13.10
13.23
12.14
12.22
644,116
-0.87(-6.67%)
Jan 08, 2009
13.67
13.83
12.94
13.10
505,654
-0.73(-5.27%)
Jan 07, 2009
14.92
15.07
13.72
13.83
668,497
-1.46(-9.53%)
Jan 06, 2009
15.23
15.43
14.95
15.28
230,510
+0.28(+1.83%)
Jan 05, 2009
16.18
16.38
14.88
15.01
388,124
-1.20(-7.39%)
Jan 02, 2009
16.21
16.38
15.57
16.20
319,757
+0.05(+0.30%)
Dec 31, 2008
15.82
16.18
15.53
16.16
0
+0.38(+2.41%)
Dec 30, 2008
14.33
15.79
14.33
15.78
447,059
+0.83(+5.58%)
Dec 29, 2008
15.44
15.87
14.67
14.94
148,388
-0.50(-3.25%)
Dec 26, 2008
15.14
15.55
14.98
15.44
128,636
+0.40(+2.63%)
Dec 24, 2008
14.85
15.25
14.77
15.05
111,775
+0.20(+1.36%)
Dec 23, 2008
15.50
15.80
14.83
14.85
229,992
-0.49(-3.17%)
Dec 22, 2008
16.54
16.54
14.85
15.33
273,296
-0.53(-3.32%)
Dec 19, 2008
15.72
16.17
15.20
15.86
1,180,584
+0.67(+4.42%)
Dec 18, 2008
15.36
15.93
15.06
15.19
349,089
-0.28(-1.83%)
Dec 17, 2008
15.32
15.76
14.92
15.47
416,164
-0.15(-0.93%)
Dec 16, 2008
13.87
15.63
13.58
15.61
920,994
+2.05(+15.15%)
Dec 15, 2008
13.96
14.34
12.94
13.56
492,348
-0.32(-2.33%)
Dec 12, 2008
12.73
14.04
12.66
13.88
473,116
+0.34(+2.51%)
Dec 11, 2008
14.52
14.73
13.45
13.54
535,132
-1.29(-8.72%)
Dec 10, 2008
14.71
15.13
13.96
14.84
1,211,220
+0.41(+2.86%)
Dec 09, 2008
14.68
15.32
13.99
14.43
920,123
-0.41(-2.78%)
Dec 08, 2008
15.16
15.27
14.48
14.84
811,038
-0.11(-0.76%)
Dec 05, 2008
13.31
15.04
13.31
14.95
962,782
+1.03(+7.38%)
Dec 04, 2008
13.79
14.72
13.69
13.92
586,562
-0.23(-1.60%)
Dec 03, 2008
13.23
14.29
12.76
14.15
485,232
+0.78(+5.87%)
Dec 02, 2008
12.58
13.43
11.93
13.37
567,542
+1.37(+11.40%)
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.