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
Fortuna Silver Mines
(NY:
FSM
)
6.240
+0.010 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2012
3.990
4.200
3.970
4.170
175,607
+0.17(+4.25%)
Dec 28, 2012
4.010
4.050
3.880
4.000
193,823
+0.05(+1.27%)
Dec 27, 2012
4.120
4.120
3.930
3.950
202,553
-0.05(-1.25%)
Dec 26, 2012
3.960
4.050
3.960
4.000
64,475
+0.02(+0.50%)
Dec 24, 2012
3.860
4.050
3.856
3.980
82,261
+0.07(+1.79%)
Dec 21, 2012
4.000
4.070
3.870
3.910
284,774
-0.13(-3.22%)
Dec 20, 2012
4.060
4.140
4.010
4.040
232,381
-0.09(-2.18%)
Dec 19, 2012
4.030
4.240
4.030
4.130
263,550
+0.02(+0.49%)
Dec 18, 2012
4.270
4.360
4.035
4.110
445,285
-0.21(-4.86%)
Dec 17, 2012
4.510
4.510
4.320
4.320
256,063
-0.24(-5.26%)
Dec 14, 2012
4.530
4.600
4.430
4.560
127,495
+0.05(+1.11%)
Dec 13, 2012
4.590
4.670
4.410
4.510
166,734
-0.21(-4.45%)
Dec 12, 2012
4.560
4.760
4.520
4.720
232,562
+0.23(+5.12%)
Dec 11, 2012
4.600
4.600
4.480
4.490
142,412
-0.10(-2.18%)
Dec 10, 2012
4.500
4.610
4.480
4.590
110,349
+0.14(+3.15%)
Dec 07, 2012
4.410
4.490
4.380
4.450
95,094
+0.02(+0.45%)
Dec 06, 2012
4.470
4.560
4.390
4.430
212,436
-0.10(-2.21%)
Dec 05, 2012
4.680
4.680
4.520
4.530
98,393
-0.13(-2.79%)
Dec 04, 2012
4.550
4.720
4.500
4.660
166,905
+0.03(+0.65%)
Nov 30, 2012
4.660
4.710
4.520
4.630
244,895
-0.05(-1.07%)
Nov 29, 2012
4.740
4.800
4.674
4.680
108,938
-0.06(-1.27%)
Nov 28, 2012
4.630
4.760
4.510
4.740
206,926
+0.01(+0.21%)
Nov 27, 2012
4.930
4.940
4.690
4.730
234,412
-0.24(-4.83%)
Nov 26, 2012
5.070
5.080
4.910
4.970
160,549
+0.02(+0.40%)
Nov 23, 2012
4.880
5.000
4.761
4.950
94,461
+0.07(+1.43%)
Nov 21, 2012
4.840
4.910
4.750
4.880
69,755
+0.05(+1.04%)
Nov 20, 2012
4.940
4.960
4.790
4.830
106,501
-0.10(-2.03%)
Nov 19, 2012
4.820
4.930
4.760
4.930
176,355
+0.24(+5.12%)
Nov 16, 2012
4.480
4.730
4.480
4.690
282,639
+0.18(+3.99%)
Nov 15, 2012
4.810
4.830
4.500
4.510
570,619
-0.34(-7.01%)
Nov 14, 2012
5.270
5.310
4.840
4.850
497,366
-0.39(-7.44%)
Nov 13, 2012
5.380
5.460
5.235
5.240
212,753
-0.20(-3.68%)
Nov 12, 2012
5.420
5.540
5.370
5.440
237,789
-0.06(-1.09%)
Nov 09, 2012
5.490
5.750
5.370
5.500
210,977
+0.09(+1.66%)
Nov 08, 2012
5.390
5.500
5.210
5.410
236,232
+0.06(+1.12%)
Nov 07, 2012
5.320
5.390
5.110
5.350
144,079
+0.07(+1.33%)
Nov 06, 2012
5.130
5.300
5.030
5.280
267,951
+0.15(+2.92%)
Nov 05, 2012
5.270
5.349
5.100
5.130
155,166
-0.11(-2.10%)
Nov 02, 2012
5.410
5.440
5.210
5.240
307,672
-0.27(-4.90%)
Nov 01, 2012
5.570
5.620
5.460
5.510
331,118
+0.00(+0.00%)
Oct 31, 2012
5.260
5.570
5.170
5.510
401,230
+0.40(+7.83%)
Oct 26, 2012
5.090
5.110
5.110
5.110
155,700
+0.05(+0.99%)
Oct 25, 2012
4.970
5.060
4.810
5.060
171,551
+0.27(+5.64%)
Oct 24, 2012
4.990
4.990
4.780
4.790
113,365
-0.16(-3.23%)
Oct 23, 2012
4.830
4.960
4.820
4.950
118,839
+0.15(+3.13%)
Oct 19, 2012
4.850
4.900
4.710
4.800
119,187
-0.08(-1.64%)
Oct 18, 2012
4.950
5.020
4.880
4.880
120,950
-0.14(-2.79%)
Oct 17, 2012
5.080
5.130
4.980
5.020
170,727
-0.04(-0.79%)
Oct 16, 2012
4.920
5.060
4.900
5.060
178,183
+0.26(+5.42%)
Oct 15, 2012
4.920
4.950
4.730
4.800
213,071
-0.16(-3.23%)
Oct 12, 2012
5.100
5.150
4.920
4.960
170,177
-0.15(-2.94%)
Oct 11, 2012
4.960
5.170
4.900
5.110
244,621
+0.29(+6.02%)
Oct 10, 2012
4.660
4.880
4.590
4.820
245,356
+0.14(+2.99%)
Oct 09, 2012
5.080
5.090
4.650
4.680
344,061
-0.38(-7.51%)
Oct 08, 2012
5.010
5.140
5.000
5.060
109,035
-0.02(-0.39%)
Oct 05, 2012
5.140
5.170
5.050
5.080
158,968
-0.06(-1.17%)
Oct 04, 2012
5.050
5.240
5.050
5.140
201,111
+0.12(+2.39%)
Oct 03, 2012
5.220
5.220
4.950
5.020
379,640
-0.19(-3.65%)
Oct 02, 2012
5.360
5.390
5.190
5.210
135,407
-0.13(-2.43%)
Oct 01, 2012
5.400
5.440
5.160
5.340
289,569
+0.02(+0.38%)
Sep 28, 2012
5.390
5.477
5.300
5.320
178,629
-0.09(-1.66%)
Sep 27, 2012
5.450
5.530
5.380
5.410
278,878
+0.04(+0.74%)
Sep 26, 2012
5.180
5.380
4.990
5.370
435,199
+0.15(+2.87%)
Sep 25, 2012
5.420
5.460
5.210
5.220
205,301
-0.11(-2.06%)
Sep 24, 2012
5.660
5.660
5.230
5.330
750,988
-0.53(-9.04%)
Sep 21, 2012
5.900
6.000
5.810
5.860
225,544
+0.03(+0.51%)
Sep 20, 2012
5.740
5.870
5.613
5.830
266,729
+0.03(+0.52%)
Sep 19, 2012
5.600
5.800
5.580
5.800
232,049
+0.16(+2.84%)
Sep 18, 2012
5.660
5.850
5.580
5.640
454,079
-0.04(-0.70%)
Sep 17, 2012
5.680
5.740
5.590
5.680
212,233
+0.04(+0.71%)
Sep 14, 2012
5.580
5.850
5.570
5.640
373,690
+0.07(+1.26%)
Sep 13, 2012
5.200
5.680
5.100
5.570
594,033
+0.32(+6.10%)
Sep 12, 2012
5.290
5.370
5.040
5.250
303,372
+0.01(+0.19%)
Sep 11, 2012
5.250
5.390
5.210
5.240
289,093
+0.11(+2.14%)
Sep 10, 2012
5.300
5.390
5.110
5.130
312,729
-0.14(-2.66%)
Sep 07, 2012
5.250
5.350
5.220
5.270
472,441
+0.25(+4.98%)
Sep 06, 2012
5.120
5.160
5.000
5.020
272,573
+0.10(+2.03%)
Sep 05, 2012
5.000
5.030
4.900
4.920
246,176
-0.08(-1.60%)
Sep 04, 2012
4.880
5.050
4.775
5.000
394,664
+0.30(+6.38%)
Aug 31, 2012
4.480
4.770
4.430
4.700
291,217
+0.31(+7.06%)
Aug 30, 2012
4.530
4.530
4.310
4.390
193,724
-0.13(-2.88%)
Aug 29, 2012
4.500
4.540
4.450
4.520
115,603
-0.15(-3.21%)
Aug 27, 2012
4.810
4.810
4.650
4.670
236,828
-0.06(-1.27%)
Aug 24, 2012
4.700
4.830
4.700
4.730
232,810
+0.03(+0.64%)
Aug 23, 2012
4.800
4.920
4.660
4.700
368,654
+0.02(+0.43%)
Aug 22, 2012
4.620
4.730
4.430
4.680
280,191
+0.10(+2.18%)
Aug 21, 2012
4.510
4.750
4.490
4.580
330,075
+0.19(+4.33%)
Aug 20, 2012
4.290
4.420
4.210
4.390
227,675
+0.15(+3.54%)
Aug 17, 2012
4.310
4.350
4.150
4.240
165,534
-0.04(-0.93%)
Aug 16, 2012
4.120
4.310
4.100
4.280
284,081
+0.18(+4.39%)
Aug 15, 2012
4.030
4.130
3.981
4.100
107,765
+0.12(+3.02%)
Aug 14, 2012
4.080
4.110
3.980
3.980
117,991
-0.11(-2.69%)
Aug 13, 2012
4.110
4.200
3.980
4.090
146,827
-0.02(-0.49%)
Aug 10, 2012
4.170
4.220
4.010
4.110
222,914
-0.02(-0.48%)
Aug 09, 2012
3.990
4.160
3.920
4.130
386,911
+0.22(+5.63%)
Aug 08, 2012
3.980
4.010
3.880
3.910
115,378
-0.03(-0.76%)
Aug 07, 2012
3.920
3.970
3.830
3.940
174,054
+0.12(+3.14%)
Aug 06, 2012
3.830
3.900
3.800
3.820
106,665
+0.04(+1.06%)
Aug 03, 2012
3.620
3.836
3.610
3.780
126,656
+0.26(+7.39%)
Aug 02, 2012
3.640
3.740
3.520
3.520
90,988
-0.15(-4.09%)
Aug 01, 2012
3.740
3.770
3.400
3.670
216,399
-0.07(-1.87%)
Jul 31, 2012
3.910
3.930
3.740
3.740
80,406
-0.13(-3.36%)
Jul 30, 2012
3.930
3.960
3.800
3.870
114,483
-0.02(-0.51%)
Jul 27, 2012
3.870
3.920
3.780
3.890
117,079
+0.04(+1.04%)
Jul 26, 2012
3.710
3.870
3.710
3.850
368,671
+0.24(+6.65%)
Jul 25, 2012
3.380
3.670
3.340
3.610
194,111
+0.30(+9.06%)
Jul 24, 2012
3.420
3.430
3.300
3.310
89,186
-0.06(-1.78%)
Jul 23, 2012
3.460
3.460
3.370
3.370
152,685
-0.17(-4.80%)
Jul 20, 2012
3.500
3.610
3.480
3.540
80,330
-0.02(-0.56%)
Jul 19, 2012
3.530
3.660
3.440
3.560
126,903
+0.11(+3.19%)
Jul 18, 2012
3.490
3.520
3.430
3.450
105,446
-0.07(-1.99%)
Jul 17, 2012
3.660
3.672
3.510
3.520
154,541
-0.12(-3.30%)
Jul 16, 2012
3.580
3.760
3.490
3.640
271,051
+0.13(+3.70%)
Jul 13, 2012
3.520
3.640
3.500
3.510
155,271
+0.01(+0.29%)
Jul 12, 2012
3.290
3.520
3.190
3.500
193,750
+0.14(+4.17%)
Jul 11, 2012
3.460
3.510
3.330
3.360
246,515
-0.13(-3.72%)
Jul 10, 2012
3.700
3.700
3.480
3.490
220,669
-0.14(-3.86%)
Jul 09, 2012
3.680
3.730
3.610
3.630
114,925
-0.02(-0.55%)
Jul 06, 2012
3.850
3.870
3.630
3.650
255,466
-0.24(-6.17%)
Jul 05, 2012
3.940
4.020
3.810
3.890
226,892
+0.04(+1.04%)
Jul 03, 2012
3.620
3.910
3.570
3.850
339,304
+0.41(+11.92%)
Jul 02, 2012
3.460
3.490
3.410
3.440
64,259
-0.01(-0.29%)
Jun 29, 2012
3.480
3.540
3.390
3.450
275,404
+0.19(+5.83%)
Jun 28, 2012
3.480
3.500
3.260
3.260
313,702
-0.25(-7.12%)
Jun 27, 2012
3.610
3.630
3.470
3.510
172,863
-0.10(-2.77%)
Jun 26, 2012
3.700
3.700
3.610
3.610
136,502
-0.08(-2.17%)
Jun 25, 2012
3.730
3.740
3.630
3.690
99,110
-0.04(-1.07%)
Jun 22, 2012
3.760
3.810
3.610
3.730
245,897
-0.03(-0.80%)
Jun 21, 2012
4.010
4.010
3.750
3.760
391,303
-0.34(-8.29%)
Jun 20, 2012
4.250
4.270
4.070
4.100
340,582
-0.22(-5.09%)
Jun 19, 2012
4.310
4.514
4.250
4.320
186,225
+0.08(+1.89%)
Jun 18, 2012
4.090
4.270
4.030
4.240
211,655
+0.11(+2.66%)
Jun 15, 2012
4.340
4.420
4.130
4.130
223,408
-0.23(-5.28%)
Jun 14, 2012
4.320
4.390
4.120
4.360
147,098
+0.09(+2.11%)
Jun 13, 2012
4.250
4.490
4.240
4.270
125,868
+0.00(+0.00%)
Jun 12, 2012
4.130
4.350
4.120
4.270
123,074
+0.14(+3.39%)
Jun 11, 2012
4.210
4.220
4.100
4.130
132,555
-0.02(-0.48%)
Jun 08, 2012
4.070
4.270
4.022
4.150
124,083
-0.02(-0.48%)
Jun 07, 2012
4.490
4.510
4.100
4.170
180,125
-0.23(-5.23%)
Jun 06, 2012
4.490
4.590
4.300
4.400
325,518
+0.05(+1.15%)
Jun 05, 2012
4.230
4.350
4.220
4.350
244,782
+0.09(+2.11%)
Jun 04, 2012
4.310
4.360
4.120
4.260
221,090
+0.01(+0.24%)
Jun 01, 2012
3.940
4.330
3.880
4.250
307,453
+0.37(+9.54%)
May 31, 2012
4.010
4.080
3.850
3.880
101,673
-0.13(-3.24%)
May 30, 2012
3.860
4.050
3.750
4.010
160,987
+0.10(+2.56%)
May 29, 2012
4.200
4.200
3.900
3.910
195,328
-0.24(-5.78%)
May 25, 2012
4.090
4.150
3.960
4.150
138,745
+0.11(+2.72%)
May 24, 2012
3.960
4.060
3.930
4.040
236,139
+0.19(+4.94%)
May 23, 2012
3.650
3.880
3.540
3.850
190,419
+0.13(+3.49%)
May 22, 2012
3.780
3.930
3.680
3.720
215,968
-0.01(-0.27%)
May 21, 2012
3.650
3.840
3.650
3.730
90,240
+0.07(+1.91%)
May 18, 2012
3.860
3.930
3.640
3.660
184,915
-0.08(-2.14%)
May 17, 2012
3.520
3.850
3.520
3.740
174,608
+0.22(+6.25%)
May 16, 2012
3.500
3.670
3.410
3.520
297,153
-0.05(-1.40%)
May 15, 2012
3.710
3.760
3.500
3.570
303,496
-0.13(-3.51%)
May 14, 2012
3.640
3.770
3.566
3.700
223,972
-0.07(-1.86%)
May 11, 2012
3.720
3.890
3.661
3.770
92,877
+0.00(+0.00%)
May 10, 2012
3.770
3.920
3.700
3.770
178,115
+0.07(+1.89%)
May 09, 2012
3.400
3.960
3.100
3.700
411,551
+0.15(+4.23%)
May 08, 2012
3.560
3.680
3.410
3.550
352,410
-0.15(-4.05%)
May 07, 2012
3.950
3.970
3.650
3.700
327,182
-0.22(-5.61%)
May 04, 2012
3.790
4.000
3.730
3.920
322,054
+0.10(+2.62%)
May 03, 2012
4.040
4.040
3.785
3.820
197,903
-0.25(-6.14%)
May 02, 2012
4.040
4.099
3.980
4.070
88,911
-0.02(-0.49%)
May 01, 2012
4.200
4.300
4.070
4.090
134,763
-0.09(-2.15%)
Apr 30, 2012
3.890
4.190
3.870
4.180
225,090
+0.26(+6.63%)
Apr 27, 2012
4.020
4.070
3.860
3.920
226,218
-0.07(-1.75%)
Apr 26, 2012
3.810
4.000
3.810
3.990
207,092
+0.17(+4.45%)
Apr 25, 2012
3.630
3.850
3.560
3.820
304,474
+0.21(+5.82%)
Apr 24, 2012
3.720
3.729
3.550
3.610
186,159
-0.05(-1.37%)
Apr 23, 2012
3.710
3.740
3.600
3.660
318,711
-0.13(-3.43%)
Apr 20, 2012
3.900
3.960
3.780
3.790
213,809
-0.10(-2.57%)
Apr 19, 2012
3.960
4.120
3.870
3.890
218,718
-0.07(-1.77%)
Apr 18, 2012
4.020
4.060
3.920
3.960
141,788
-0.05(-1.25%)
Apr 17, 2012
3.920
4.090
3.810
4.010
244,073
+0.20(+5.25%)
Apr 16, 2012
4.080
4.110
3.760
3.810
403,443
-0.33(-7.97%)
Apr 13, 2012
4.210
4.220
4.050
4.140
173,203
-0.07(-1.66%)
Apr 12, 2012
4.060
4.240
4.038
4.210
246,544
+0.19(+4.73%)
Apr 11, 2012
4.070
4.190
3.980
4.020
201,184
+0.00(+0.00%)
Apr 10, 2012
3.950
4.040
3.850
4.020
400,647
+0.07(+1.77%)
Apr 09, 2012
4.120
4.150
3.900
3.950
491,268
-0.19(-4.59%)
Apr 05, 2012
4.270
4.300
4.110
4.140
328,592
-0.04(-0.96%)
Apr 04, 2012
4.300
4.320
4.110
4.180
678,837
-0.29(-6.49%)
Apr 03, 2012
4.640
4.660
4.440
4.470
374,957
-0.18(-3.87%)
Apr 02, 2012
4.520
4.690
4.420
4.650
483,827
+0.13(+2.88%)
Mar 30, 2012
4.400
4.640
4.280
4.520
593,988
+0.24(+5.61%)
Mar 29, 2012
4.560
4.710
4.280
4.280
1,058,911
-0.15(-3.39%)
Mar 28, 2012
5.320
5.330
4.290
4.430
2,085,853
-1.00(-18.42%)
Mar 27, 2012
5.620
5.620
5.380
5.430
356,409
-0.22(-3.89%)
Mar 26, 2012
6.110
6.190
5.480
5.650
657,223
-0.49(-7.98%)
Mar 23, 2012
5.980
6.180
5.930
6.140
140,187
+0.30(+5.14%)
Mar 22, 2012
6.000
6.000
5.830
5.840
113,057
-0.22(-3.63%)
Mar 21, 2012
6.070
6.160
6.000
6.060
73,653
+0.06(+1.00%)
Mar 20, 2012
5.900
6.000
5.780
6.000
166,369
+0.02(+0.33%)
Mar 19, 2012
6.040
6.190
5.980
5.980
145,018
-0.09(-1.48%)
Mar 16, 2012
6.120
6.230
6.050
6.070
148,368
-0.07(-1.14%)
Mar 15, 2012
6.030
6.200
6.000
6.140
131,595
+0.08(+1.32%)
Mar 14, 2012
6.250
6.250
6.020
6.060
202,399
-0.24(-3.81%)
Mar 13, 2012
6.330
6.460
6.280
6.300
76,888
-0.02(-0.32%)
Mar 12, 2012
6.460
6.500
6.290
6.320
71,160
-0.17(-2.62%)
Mar 09, 2012
6.480
6.740
6.370
6.490
114,276
-0.02(-0.31%)
Mar 08, 2012
6.670
6.780
6.420
6.510
90,077
+0.03(+0.46%)
Mar 07, 2012
6.270
6.550
6.230
6.480
163,660
+0.24(+3.85%)
Mar 06, 2012
6.300
6.300
6.000
6.240
437,646
-0.25(-3.85%)
Mar 05, 2012
6.840
6.890
6.480
6.490
276,481
-0.36(-5.26%)
Mar 02, 2012
7.030
7.035
6.810
6.850
319,621
-0.25(-3.52%)
Mar 01, 2012
7.110
7.190
6.850
7.100
183,111
+0.10(+1.43%)
Feb 29, 2012
7.450
7.670
6.820
7.000
545,737
-0.35(-4.76%)
Feb 28, 2012
7.030
7.350
7.020
7.350
488,334
+0.39(+5.60%)
Feb 27, 2012
6.890
7.020
6.800
6.960
130,359
+0.12(+1.75%)
Feb 24, 2012
7.050
7.060
6.820
6.840
163,467
-0.22(-3.12%)
Feb 23, 2012
6.910
7.100
6.850
7.060
441,765
+0.16(+2.32%)
Feb 22, 2012
6.770
6.900
6.746
6.900
216,411
+0.12(+1.77%)
Feb 21, 2012
6.740
6.850
6.710
6.780
246,162
+0.07(+1.04%)
Feb 17, 2012
6.630
6.730
6.530
6.710
84,195
+0.08(+1.21%)
Feb 16, 2012
6.150
6.660
6.100
6.630
198,204
+0.41(+6.59%)
Feb 15, 2012
6.400
6.430
6.210
6.220
74,092
-0.10(-1.58%)
Feb 14, 2012
6.360
6.430
6.200
6.320
80,316
-0.11(-1.71%)
Feb 13, 2012
6.400
6.550
6.360
6.430
108,928
+0.06(+0.94%)
Feb 10, 2012
6.380
6.380
6.210
6.370
129,155
-0.07(-1.09%)
Feb 09, 2012
6.610
6.670
6.430
6.440
110,455
-0.12(-1.83%)
Feb 08, 2012
6.690
6.750
6.520
6.560
90,811
-0.09(-1.35%)
Feb 07, 2012
6.500
6.750
6.390
6.650
119,360
+0.13(+1.99%)
Feb 06, 2012
6.490
6.740
6.490
6.520
86,517
-0.07(-1.06%)
Feb 03, 2012
6.590
6.760
6.520
6.590
307,018
-0.03(-0.45%)
Feb 02, 2012
6.560
6.810
6.560
6.620
151,185
+0.04(+0.61%)
Feb 01, 2012
6.760
6.760
6.460
6.580
186,239
-0.13(-1.94%)
Jan 31, 2012
6.870
6.910
6.630
6.710
208,208
-0.09(-1.32%)
Jan 30, 2012
6.830
6.830
6.600
6.800
128,861
-0.03(-0.44%)
Jan 27, 2012
6.660
6.860
6.600
6.830
160,672
+0.13(+1.94%)
Jan 26, 2012
6.660
6.820
6.580
6.700
262,735
+0.16(+2.45%)
Jan 25, 2012
6.010
6.600
5.940
6.540
319,648
+0.39(+6.34%)
Jan 24, 2012
6.120
6.200
5.970
6.150
128,414
-0.10(-1.60%)
Jan 23, 2012
5.700
6.260
5.650
6.250
344,194
+0.65(+11.61%)
Jan 20, 2012
5.590
5.620
5.436
5.600
98,276
+0.00(+0.00%)
Jan 19, 2012
5.550
5.630
5.530
5.600
90,679
+0.06(+1.08%)
Jan 18, 2012
5.650
5.685
5.450
5.540
125,849
-0.17(-2.98%)
Jan 17, 2012
5.910
6.022
5.640
5.710
136,717
-0.06(-1.04%)
Jan 13, 2012
5.690
5.790
5.600
5.770
94,528
-0.01(-0.17%)
Jan 12, 2012
5.900
5.900
5.730
5.780
111,243
-0.02(-0.34%)
Jan 11, 2012
5.850
5.860
5.650
5.800
104,058
-0.01(-0.17%)
Jan 10, 2012
5.840
5.880
5.780
5.810
125,137
+0.15(+2.65%)
Jan 09, 2012
5.630
5.740
5.561
5.660
108,985
+0.04(+0.71%)
Jan 06, 2012
5.740
5.820
5.600
5.620
84,118
-0.13(-2.26%)
Jan 05, 2012
5.730
5.859
5.570
5.750
130,897
-0.05(-0.86%)
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.