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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2008
2.529
2.706
2.529
2.656
389,724
+0.09(+3.55%)
Dec 30, 2008
2.501
2.565
2.424
2.565
245,584
+0.10(+4.25%)
Dec 29, 2008
2.438
2.497
2.424
2.460
196,634
+0.00(+0.19%)
Dec 26, 2008
2.442
2.456
2.369
2.456
231,109
+0.01(+0.56%)
Dec 24, 2008
2.365
2.488
2.360
2.442
172,910
+0.08(+3.47%)
Dec 23, 2008
2.401
2.407
2.351
2.360
270,676
-0.05(-1.89%)
Dec 22, 2008
2.310
2.469
2.310
2.406
368,876
+0.08(+3.52%)
Dec 19, 2008
2.228
2.385
2.201
2.324
341,189
+0.10(+4.29%)
Dec 18, 2008
2.169
2.228
2.124
2.228
370,272
+0.11(+5.15%)
Dec 17, 2008
2.042
2.119
2.015
2.119
230,907
+0.07(+3.33%)
Dec 16, 2008
1.987
2.069
1.960
2.051
353,305
+0.07(+3.44%)
Dec 15, 2008
2.037
2.037
1.946
1.983
183,372
-0.05(-2.46%)
Dec 12, 2008
2.024
2.042
1.915
2.033
287,298
-0.00(-0.22%)
Dec 11, 2008
1.978
2.087
1.978
2.037
341,211
-0.08(-3.66%)
Dec 10, 2008
2.060
2.115
1.996
2.115
307,420
+0.06(+2.88%)
Dec 09, 2008
2.083
2.142
2.006
2.056
222,131
-0.09(-4.03%)
Dec 08, 2008
2.151
2.198
2.115
2.142
321,392
+0.00(+0.21%)
Dec 05, 2008
2.224
2.224
1.924
2.137
261,861
-0.01(-0.63%)
Dec 04, 2008
2.033
2.160
2.019
2.151
311,889
-0.03(-1.46%)
Dec 03, 2008
2.147
2.247
2.051
2.183
294,407
-0.03(-1.23%)
Dec 02, 2008
2.306
2.306
2.037
2.210
323,857
+0.10(+4.52%)
Dec 01, 2008
2.092
2.183
2.028
2.115
351,276
-0.12(-5.49%)
Nov 28, 2008
2.260
2.260
2.115
2.237
135,737
+0.09(+4.24%)
Nov 26, 2008
1.910
2.160
1.901
2.147
200,337
+0.12(+6.07%)
Nov 25, 2008
2.046
2.142
1.901
2.024
498,993
-0.02(-0.94%)
Nov 24, 2008
2.024
2.092
1.901
2.043
549,740
-0.00(-0.18%)
Nov 21, 2008
1.974
2.046
1.742
2.046
498,764
-0.02(-1.10%)
Nov 20, 2008
1.965
2.110
1.819
2.069
389,924
-0.04(-1.73%)
Nov 19, 2008
2.183
2.260
2.087
2.106
261,401
-0.23(-9.75%)
Nov 18, 2008
2.324
2.388
2.215
2.333
256,762
-0.03(-1.35%)
Nov 17, 2008
2.388
2.415
2.287
2.365
171,357
-0.09(-3.70%)
Nov 14, 2008
2.488
2.615
2.401
2.456
184,320
-0.11(-4.43%)
Nov 13, 2008
2.551
2.629
2.360
2.569
258,448
-0.06(-2.42%)
Nov 12, 2008
2.729
2.729
2.388
2.633
436,887
-0.06(-2.20%)
Nov 11, 2008
2.729
2.788
2.592
2.692
203,222
-0.12(-4.24%)
Nov 10, 2008
2.824
2.888
2.738
2.811
234,077
+0.01(+0.19%)
Nov 07, 2008
2.765
2.874
2.765
2.806
256,322
+0.03(+1.15%)
Nov 06, 2008
2.797
2.879
2.733
2.774
527,392
-0.03(-1.13%)
Nov 05, 2008
2.792
2.970
2.792
2.806
837,914
-0.08(-2.83%)
Nov 04, 2008
2.751
2.911
2.638
2.888
560,787
+0.17(+6.19%)
Nov 03, 2008
2.783
2.797
2.674
2.720
328,121
-0.00(-0.17%)
Oct 31, 2008
2.565
2.801
2.524
2.724
536,652
+0.14(+5.46%)
Oct 30, 2008
2.547
2.619
2.451
2.583
293,404
+0.06(+2.53%)
Oct 29, 2008
2.378
2.519
2.324
2.519
226,021
+0.07(+2.97%)
Oct 28, 2008
2.360
2.492
2.165
2.447
502,593
+0.13(+5.70%)
Oct 27, 2008
2.265
2.383
2.242
2.315
319,088
-0.10(-4.32%)
Oct 24, 2008
2.260
2.447
2.224
2.419
148,212
-0.09(-3.62%)
Oct 23, 2008
2.606
2.615
2.378
2.510
263,046
-0.11(-4.17%)
Oct 22, 2008
2.724
2.724
2.410
2.619
200,632
-0.18(-6.34%)
Oct 21, 2008
2.956
2.956
2.747
2.797
519,373
-0.01(-0.32%)
Oct 20, 2008
2.656
2.824
2.606
2.806
383,440
+0.17(+6.38%)
Oct 17, 2008
2.365
2.683
2.365
2.638
196,630
+0.07(+2.65%)
Oct 16, 2008
2.428
2.579
2.365
2.569
149,315
+0.11(+4.44%)
Oct 15, 2008
2.592
2.592
2.406
2.460
182,115
-0.20(-7.68%)
Oct 14, 2008
2.710
2.820
2.592
2.665
571,113
+0.21(+8.72%)
Oct 13, 2008
2.024
2.515
2.024
2.451
550,059
+0.55(+29.26%)
Oct 10, 2008
1.728
1.910
1.492
1.896
1,034,139
-0.15(-7.33%)
Oct 09, 2008
2.465
2.551
1.874
2.046
818,644
-0.47(-18.77%)
Oct 08, 2008
2.388
2.701
2.278
2.519
708,557
-0.29(-10.36%)
Oct 07, 2008
2.956
3.024
2.720
2.810
562,841
-0.12(-4.19%)
Oct 06, 2008
3.411
3.411
2.638
2.933
842,613
-0.55(-15.91%)
Oct 03, 2008
3.547
3.661
3.411
3.488
286,863
-0.05(-1.41%)
Oct 02, 2008
3.665
3.665
3.365
3.538
434,052
-0.14(-3.83%)
Oct 01, 2008
3.729
3.784
3.556
3.679
614,065
-0.07(-1.82%)
Sep 30, 2008
3.956
3.956
3.465
3.747
445,374
+0.31(+9.14%)
Sep 29, 2008
4.138
4.138
1.878
3.433
461,394
-0.73(-17.49%)
Sep 26, 2008
4.234
4.234
4.006
4.161
0
-0.14(-3.17%)
Sep 25, 2008
4.320
4.320
4.138
4.298
275,417
+0.12(+2.83%)
Sep 24, 2008
4.338
4.338
4.125
4.179
232,949
-0.06(-1.50%)
Sep 23, 2008
4.457
4.457
3.902
4.243
615,464
-0.17(-3.81%)
Sep 22, 2008
4.475
4.493
4.188
4.411
516,580
+0.00(+0.10%)
Sep 19, 2008
4.207
4.561
4.207
4.407
0
+0.47(+12.02%)
Sep 18, 2008
3.752
4.125
3.411
3.934
589,912
+0.21(+5.62%)
Sep 17, 2008
4.161
4.216
3.615
3.725
623,468
-0.55(-12.78%)
Sep 16, 2008
4.334
4.470
4.202
4.270
501,724
-0.28(-6.10%)
Sep 15, 2008
4.434
4.680
4.434
4.548
460,378
-0.20(-4.31%)
Sep 12, 2008
4.861
4.861
4.711
4.752
553,614
-0.11(-2.34%)
Sep 11, 2008
5.007
5.084
4.757
4.866
1,027,325
-0.36(-6.88%)
Sep 10, 2008
5.234
5.257
5.152
5.225
373,045
-0.01(-0.26%)
Sep 09, 2008
5.348
5.348
5.207
5.239
251,959
-0.09(-1.62%)
Sep 08, 2008
5.394
5.394
5.266
5.325
206,593
+0.07(+1.39%)
Sep 05, 2008
5.271
5.316
5.189
5.253
0
-0.02(-0.35%)
Sep 04, 2008
5.357
5.357
5.243
5.271
358,317
-0.10(-1.95%)
Sep 03, 2008
5.412
5.412
5.348
5.375
190,431
-0.01(-0.25%)
Sep 02, 2008
5.430
5.444
5.348
5.389
220,224
+0.05(+0.94%)
Aug 29, 2008
5.339
5.344
5.307
5.339
140,986
+0.03(+0.51%)
Aug 28, 2008
5.212
5.313
5.212
5.312
241,961
+0.14(+2.64%)
Aug 27, 2008
5.189
5.217
5.166
5.175
220,596
+0.01(+0.18%)
Aug 26, 2008
5.116
5.189
5.102
5.166
147,083
+0.01(+0.26%)
Aug 25, 2008
5.184
5.212
5.143
5.153
142,532
-0.06(-1.13%)
Aug 22, 2008
5.157
5.212
5.157
5.212
288,015
+0.05(+1.06%)
Aug 21, 2008
5.162
5.198
5.139
5.157
204,821
-0.01(-0.18%)
Aug 20, 2008
5.243
5.243
5.166
5.166
139,326
-0.06(-1.13%)
Aug 19, 2008
5.275
5.275
5.166
5.225
181,382
-0.04(-0.78%)
Aug 18, 2008
5.348
5.348
5.212
5.266
218,465
-0.03(-0.60%)
Aug 15, 2008
5.371
5.384
5.275
5.298
0
-0.07(-1.35%)
Aug 14, 2008
5.348
5.425
5.348
5.371
126,339
-0.02(-0.34%)
Aug 13, 2008
5.453
5.453
5.330
5.389
287,514
-0.13(-2.31%)
Aug 12, 2008
5.557
5.566
5.487
5.516
164,086
-0.05(-0.82%)
Aug 11, 2008
5.571
5.585
5.535
5.562
153,933
+0.02(+0.41%)
Aug 08, 2008
5.525
5.557
5.507
5.539
167,136
+0.00(+0.08%)
Aug 07, 2008
5.484
5.553
5.484
5.535
194,020
+0.02(+0.33%)
Aug 06, 2008
5.571
5.571
5.471
5.516
183,781
-0.03(-0.49%)
Aug 05, 2008
5.557
5.580
5.516
5.544
308,590
-0.01(-0.16%)
Aug 04, 2008
5.616
5.635
5.521
5.553
245,637
-0.08(-1.45%)
Aug 01, 2008
5.630
5.639
5.571
5.635
139,820
+0.05(+0.81%)
Jul 31, 2008
5.594
5.657
5.566
5.589
273,346
-0.00(-0.08%)
Jul 30, 2008
5.571
5.598
5.548
5.594
181,833
+0.04(+0.65%)
Jul 29, 2008
5.557
5.557
5.366
5.557
283,509
+0.10(+1.92%)
Jul 28, 2008
5.553
5.557
5.430
5.453
199,200
-0.09(-1.56%)
Jul 25, 2008
5.639
5.639
5.484
5.539
203,928
-0.05(-0.98%)
Jul 24, 2008
5.703
5.703
5.575
5.594
129,754
-0.10(-1.68%)
Jul 23, 2008
5.703
5.712
5.644
5.689
243,500
+0.05(+0.89%)
Jul 22, 2008
5.607
5.639
5.558
5.639
214,830
+0.03(+0.49%)
Jul 21, 2008
5.594
5.616
5.571
5.612
224,875
+0.05(+0.90%)
Jul 18, 2008
5.594
5.616
5.525
5.562
157,040
-0.05(-0.97%)
Jul 17, 2008
5.557
5.638
5.548
5.616
232,543
+0.15(+2.66%)
Jul 16, 2008
5.307
5.498
5.307
5.471
396,259
+0.15(+2.73%)
Jul 15, 2008
5.384
5.507
5.275
5.325
542,516
-0.23(-4.17%)
Jul 14, 2008
5.885
5.885
5.548
5.557
191,983
-0.20(-3.40%)
Jul 11, 2008
5.839
5.894
5.707
5.753
319,820
-0.20(-3.44%)
Jul 10, 2008
6.062
6.062
5.957
5.957
108,149
-0.08(-1.36%)
Jul 09, 2008
5.989
6.039
5.989
6.039
80,533
+0.04(+0.61%)
Jul 08, 2008
6.017
6.037
5.948
6.003
152,046
-0.03(-0.53%)
Jul 07, 2008
6.130
6.130
5.953
6.035
292,611
-0.10(-1.56%)
Jul 04, 2008
6.244
6.244
6.108
6.130
119,850
+0.00(+0.00%)
Jul 03, 2008
6.244
6.244
6.108
6.130
119,850
-0.05(-0.88%)
Jul 02, 2008
6.276
6.308
6.185
6.185
200,196
-0.06(-1.02%)
Jul 01, 2008
6.285
6.317
6.238
6.248
173,308
-0.05(-0.79%)
Jun 30, 2008
6.317
6.317
6.235
6.299
179,511
+0.05(+0.87%)
Jun 27, 2008
6.248
6.276
6.226
6.244
131,275
-0.03(-0.51%)
Jun 26, 2008
6.335
6.376
6.267
6.276
148,306
-0.09(-1.43%)
Jun 25, 2008
6.339
6.394
6.330
6.367
146,919
+0.05(+0.79%)
Jun 24, 2008
6.276
6.394
6.212
6.317
240,868
-0.00(-0.07%)
Jun 23, 2008
6.503
6.517
6.280
6.321
205,485
-0.16(-2.46%)
Jun 20, 2008
6.553
6.553
6.367
6.480
106,828
-0.10(-1.45%)
Jun 19, 2008
6.544
6.635
6.530
6.576
132,316
+0.03(+0.42%)
Jun 18, 2008
6.590
6.599
6.490
6.549
154,109
-0.03(-0.48%)
Jun 17, 2008
6.708
6.708
6.544
6.580
107,037
-0.08(-1.16%)
Jun 16, 2008
6.681
6.694
6.653
6.658
86,565
-0.04(-0.66%)
Jun 13, 2008
6.676
6.740
6.662
6.702
126,304
+0.07(+1.08%)
Jun 12, 2008
6.767
6.767
6.508
6.631
183,806
-0.06(-0.95%)
Jun 11, 2008
6.822
6.840
6.667
6.694
136,355
-0.20(-2.90%)
Jun 10, 2008
6.899
6.931
6.857
6.894
158,340
+0.02(+0.33%)
Jun 09, 2008
7.049
7.067
6.849
6.872
189,184
-0.17(-2.45%)
Jun 06, 2008
7.103
7.113
7.022
7.044
177,165
-0.08(-1.08%)
Jun 05, 2008
7.063
7.140
7.063
7.121
131,225
+0.07(+0.96%)
Jun 04, 2008
7.053
7.067
7.026
7.053
161,080
-0.00(-0.06%)
Jun 03, 2008
7.053
7.108
7.040
7.058
206,602
+0.00(+0.06%)
Jun 02, 2008
7.031
7.053
6.962
7.053
302,477
+0.05(+0.65%)
May 30, 2008
7.008
7.022
6.958
7.008
145,140
+0.02(+0.33%)
May 29, 2008
6.867
7.008
6.867
6.985
244,426
+0.13(+1.86%)
May 28, 2008
6.822
6.867
6.822
6.858
140,757
+0.05(+0.67%)
May 27, 2008
6.790
6.874
6.767
6.812
208,462
+0.03(+0.47%)
May 26, 2008
6.794
6.794
6.720
6.781
0
+0.00(+0.00%)
May 23, 2008
6.794
6.794
6.720
6.781
131,047
+0.01(+0.20%)
May 22, 2008
6.849
6.885
6.753
6.767
237,017
-0.06(-0.93%)
May 21, 2008
6.903
6.906
6.753
6.831
176,015
-0.06(-0.92%)
May 20, 2008
6.872
6.953
6.826
6.894
355,146
+0.04(+0.53%)
May 19, 2008
6.758
6.872
6.758
6.858
242,167
+0.10(+1.48%)
May 16, 2008
6.753
6.817
6.726
6.758
151,578
+0.02(+0.34%)
May 15, 2008
6.685
6.744
6.685
6.735
146,604
+0.06(+0.95%)
May 14, 2008
6.685
6.708
6.640
6.671
203,866
+0.01(+0.14%)
May 13, 2008
6.717
6.726
6.640
6.662
116,004
-0.12(-1.74%)
May 12, 2008
6.808
6.808
6.762
6.781
138,257
+0.00(+0.00%)
May 09, 2008
6.767
6.799
6.731
6.781
78,149
-0.04(-0.53%)
May 08, 2008
6.703
6.817
6.703
6.817
195,462
+0.10(+1.56%)
May 07, 2008
6.731
6.753
6.703
6.712
235,538
-0.00(-0.07%)
May 06, 2008
6.703
6.744
6.617
6.717
182,055
-0.01(-0.14%)
May 05, 2008
6.703
6.726
6.653
6.726
130,152
+0.02(+0.34%)
May 02, 2008
6.717
6.726
6.667
6.703
114,377
+0.01(+0.14%)
May 01, 2008
6.580
6.694
6.562
6.694
171,028
+0.15(+2.22%)
Apr 30, 2008
6.549
6.599
6.512
6.549
207,996
+0.04(+0.56%)
Apr 29, 2008
6.530
6.562
6.485
6.512
163,575
-0.03(-0.42%)
Apr 28, 2008
6.503
6.576
6.499
6.540
170,003
+0.05(+0.84%)
Apr 25, 2008
6.476
6.490
6.321
6.485
247,739
+0.02(+0.35%)
Apr 24, 2008
6.344
6.467
6.308
6.462
142,321
+0.12(+1.86%)
Apr 23, 2008
6.321
6.380
6.321
6.344
162,247
+0.02(+0.36%)
Apr 22, 2008
6.294
6.494
6.276
6.321
148,612
+0.05(+0.80%)
Apr 21, 2008
6.335
6.344
6.230
6.271
177,532
-0.05(-0.72%)
Apr 18, 2008
6.276
6.358
6.258
6.317
189,866
+0.11(+1.76%)
Apr 17, 2008
6.176
6.235
6.150
6.208
160,372
+0.01(+0.15%)
Apr 16, 2008
6.180
6.239
6.103
6.199
150,991
+0.11(+1.79%)
Apr 15, 2008
6.048
6.117
6.003
6.089
144,042
+0.05(+0.90%)
Apr 14, 2008
6.117
6.158
6.035
6.035
138,312
-0.01(-0.23%)
Apr 11, 2008
6.017
6.121
5.998
6.048
140,449
-0.16(-2.64%)
Apr 10, 2008
6.235
6.248
6.180
6.212
173,858
-0.03(-0.44%)
Apr 09, 2008
6.239
6.330
6.212
6.239
147,987
-0.02(-0.36%)
Apr 08, 2008
6.239
6.299
6.212
6.262
173,495
+0.02(+0.29%)
Apr 07, 2008
6.239
6.294
6.189
6.244
159,861
+0.04(+0.59%)
Apr 04, 2008
6.253
6.267
6.203
6.208
139,093
-0.04(-0.58%)
Apr 03, 2008
6.126
6.253
6.126
6.244
208,898
+0.08(+1.37%)
Apr 02, 2008
6.167
6.224
6.139
6.160
161,181
-0.01(-0.11%)
Apr 01, 2008
6.162
6.194
6.112
6.167
226,135
+0.04(+0.59%)
Mar 31, 2008
6.035
6.130
5.930
6.130
200,761
+0.12(+2.04%)
Mar 28, 2008
5.989
6.048
5.976
6.007
171,956
+0.05(+0.76%)
Mar 27, 2008
5.989
6.026
5.930
5.962
124,454
+0.02(+0.38%)
Mar 26, 2008
5.898
5.976
5.888
5.939
186,908
+0.08(+1.32%)
Mar 25, 2008
5.735
5.876
5.721
5.862
167,668
+0.10(+1.66%)
Mar 24, 2008
5.780
5.861
5.748
5.766
262,905
-0.01(-0.16%)
Mar 21, 2008
5.830
5.853
5.694
5.776
117,862
+0.00(+0.00%)
Mar 20, 2008
5.830
5.853
5.694
5.776
117,862
+0.01(+0.16%)
Mar 19, 2008
5.898
5.989
5.666
5.766
191,306
-0.15(-2.46%)
Mar 18, 2008
5.903
5.976
5.816
5.912
225,717
+0.06(+1.01%)
Mar 17, 2008
5.753
5.885
5.535
5.853
394,502
-0.17(-2.79%)
Mar 14, 2008
6.162
6.185
5.926
6.021
195,264
-0.15(-2.43%)
Mar 13, 2008
6.212
6.267
6.089
6.171
127,207
-0.07(-1.09%)
Mar 12, 2008
6.276
6.280
6.148
6.239
150,026
-0.15(-2.35%)
Mar 11, 2008
6.185
6.480
6.098
6.389
229,550
+0.26(+4.31%)
Mar 10, 2008
6.144
6.198
6.094
6.126
193,125
-0.02(-0.30%)
Mar 07, 2008
6.180
6.244
6.139
6.144
178,113
-0.13(-2.03%)
Mar 06, 2008
6.339
6.385
6.221
6.271
155,323
-0.08(-1.22%)
Mar 05, 2008
6.430
6.458
6.321
6.349
150,626
-0.05(-0.85%)
Mar 04, 2008
6.430
6.467
6.358
6.403
405,699
-0.14(-2.15%)
Mar 03, 2008
6.499
6.544
6.408
6.544
165,508
+0.07(+1.12%)
Feb 29, 2008
6.571
6.571
6.330
6.471
207,798
-0.07(-1.11%)
Feb 28, 2008
6.521
6.549
6.408
6.544
172,835
+0.07(+1.05%)
Feb 27, 2008
6.426
6.567
6.417
6.476
165,810
+0.11(+1.71%)
Feb 26, 2008
6.508
6.508
6.353
6.367
284,213
+0.03(+0.43%)
Feb 25, 2008
6.244
6.353
6.189
6.339
256,795
+0.14(+2.27%)
Feb 22, 2008
6.194
6.253
6.162
6.198
157,854
+0.05(+0.81%)
Feb 21, 2008
6.308
6.317
6.139
6.148
162,669
-0.03(-0.44%)
Feb 20, 2008
6.098
6.267
6.098
6.176
225,403
+0.04(+0.59%)
Feb 19, 2008
6.162
6.258
6.108
6.139
281,792
+0.01(+0.15%)
Feb 18, 2008
6.148
6.299
5.967
6.130
0
+0.00(+0.00%)
Feb 15, 2008
6.148
6.299
5.967
6.130
246,130
-0.02(-0.30%)
Feb 14, 2008
6.371
6.371
6.030
6.148
465,462
-0.27(-4.25%)
Feb 13, 2008
6.662
6.958
6.380
6.421
185,574
-0.25(-3.75%)
Feb 12, 2008
6.649
6.781
6.649
6.671
181,081
+0.05(+0.69%)
Feb 11, 2008
6.708
6.708
6.585
6.626
208,211
-0.14(-2.02%)
Feb 08, 2008
6.849
6.849
6.731
6.762
167,092
-0.09(-1.26%)
Feb 07, 2008
6.790
6.885
6.758
6.849
152,372
+0.07(+1.07%)
Feb 06, 2008
6.831
6.967
6.740
6.776
396,393
-0.00(-0.07%)
Feb 05, 2008
6.758
6.794
6.721
6.781
158,023
+0.00(+0.07%)
Feb 04, 2008
6.735
6.835
6.731
6.776
268,101
+0.05(+0.68%)
Feb 01, 2008
6.326
6.776
6.326
6.731
536,801
+0.71(+11.78%)
Jan 31, 2008
6.708
6.767
6.021
6.021
216,814
-0.66(-9.87%)
Jan 30, 2008
6.799
6.799
6.599
6.681
202,668
-0.05(-0.81%)
Jan 29, 2008
6.731
6.746
6.653
6.735
213,579
+0.05(+0.82%)
Jan 28, 2008
6.549
6.708
6.535
6.681
181,987
+0.20(+3.02%)
Jan 25, 2008
6.640
6.685
6.480
6.485
226,192
-0.04(-0.56%)
Jan 24, 2008
6.585
6.676
6.499
6.521
266,215
+0.02(+0.28%)
Jan 23, 2008
6.412
6.558
6.230
6.503
320,823
+0.05(+0.70%)
Jan 22, 2008
6.299
6.517
6.230
6.458
403,727
-0.17(-2.61%)
Jan 21, 2008
6.844
6.844
6.503
6.631
0
+0.00(+0.00%)
Jan 18, 2008
6.844
6.844
6.503
6.631
270,421
-0.15(-2.15%)
Jan 17, 2008
7.040
7.040
6.676
6.776
257,824
-0.22(-3.12%)
Jan 16, 2008
7.003
7.049
6.929
6.994
219,617
+0.01(+0.13%)
Jan 15, 2008
6.962
7.022
6.872
6.985
164,978
+0.00(+0.07%)
Jan 14, 2008
6.985
7.081
6.931
6.981
205,718
+0.03(+0.46%)
Jan 11, 2008
7.026
7.049
6.935
6.949
163,160
-0.15(-2.05%)
Jan 10, 2008
6.981
7.135
6.922
7.094
270,810
+0.12(+1.76%)
Jan 09, 2008
6.949
6.994
6.872
6.972
221,557
+0.09(+1.32%)
Jan 08, 2008
7.090
7.158
6.840
6.881
303,891
-0.23(-3.26%)
Jan 07, 2008
7.199
7.222
7.044
7.113
240,369
-0.08(-1.14%)
Jan 04, 2008
7.249
7.263
7.140
7.194
268,963
-0.06(-0.88%)
Jan 03, 2008
7.081
7.263
7.049
7.258
254,745
+0.24(+3.37%)
Jan 02, 2008
7.026
7.053
6.931
7.022
158,342
+0.06(+0.92%)
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.