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
Pacira Pharm Inc
(NQ:
PCRX
)
28.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 30, 2011
8.560
8.900
8.440
8.650
160,040
+0.11(+1.29%)
Dec 29, 2011
8.780
8.780
8.510
8.540
111,571
-0.10(-1.16%)
Dec 28, 2011
8.970
8.970
8.560
8.640
155,764
-0.16(-1.82%)
Dec 27, 2011
8.470
8.800
8.250
8.800
74,823
+0.31(+3.65%)
Dec 23, 2011
8.330
8.590
8.205
8.490
82,674
+0.11(+1.31%)
Dec 21, 2011
8.100
8.400
8.100
8.380
54,793
+0.19(+2.32%)
Dec 20, 2011
8.370
8.370
8.070
8.190
128,831
-0.02(-0.24%)
Dec 19, 2011
8.140
8.700
8.120
8.210
150,118
+0.13(+1.61%)
Dec 16, 2011
8.250
8.410
7.860
8.080
445,191
-0.09(-1.10%)
Dec 15, 2011
8.280
8.280
8.105
8.170
309,705
-0.02(-0.24%)
Dec 14, 2011
8.230
8.290
8.060
8.190
197,662
+0.02(+0.24%)
Dec 13, 2011
8.260
8.400
8.000
8.170
145,850
-0.02(-0.24%)
Dec 12, 2011
8.540
8.600
8.100
8.190
266,153
-0.43(-4.99%)
Dec 09, 2011
8.310
8.690
8.240
8.620
207,767
+0.47(+5.77%)
Dec 08, 2011
8.280
8.300
8.060
8.150
227,289
-0.21(-2.51%)
Dec 07, 2011
8.800
9.040
8.250
8.360
212,700
-0.40(-4.57%)
Dec 06, 2011
8.370
9.420
8.370
8.760
303,659
+0.39(+4.66%)
Dec 05, 2011
7.900
8.400
7.820
8.370
184,689
+0.56(+7.17%)
Dec 02, 2011
7.950
8.000
7.650
7.810
156,140
-0.08(-1.01%)
Dec 01, 2011
7.350
7.920
7.220
7.890
204,634
+0.57(+7.79%)
Nov 30, 2011
7.220
7.320
7.060
7.320
345,429
+0.29(+4.13%)
Nov 29, 2011
7.260
7.390
6.990
7.030
199,900
-0.09(-1.26%)
Nov 28, 2011
7.250
7.270
7.000
7.120
134,550
-0.03(-0.42%)
Nov 25, 2011
7.460
7.460
7.000
7.150
149,209
-0.26(-3.51%)
Nov 23, 2011
7.630
7.670
7.280
7.410
176,824
-0.06(-0.80%)
Nov 22, 2011
7.310
7.710
7.160
7.470
171,940
+0.14(+1.91%)
Nov 21, 2011
7.100
7.480
7.000
7.330
181,492
+0.12(+1.66%)
Nov 18, 2011
7.400
7.410
7.160
7.210
137,277
-0.10(-1.37%)
Nov 17, 2011
7.230
7.630
7.230
7.310
517,616
-0.07(-0.95%)
Nov 16, 2011
7.120
7.820
7.080
7.380
2,890,209
+0.50(+7.27%)
Nov 15, 2011
6.730
6.960
6.680
6.880
407,901
+0.13(+1.93%)
Nov 14, 2011
7.180
7.180
6.510
6.750
292,796
-0.47(-6.51%)
Nov 11, 2011
7.430
7.490
6.941
7.220
127,459
-0.04(-0.55%)
Nov 10, 2011
7.330
7.530
7.060
7.260
200,680
+0.01(+0.14%)
Nov 09, 2011
7.430
7.500
7.100
7.250
250,766
-0.25(-3.33%)
Nov 08, 2011
7.950
8.310
7.370
7.500
188,970
-0.44(-5.54%)
Nov 07, 2011
7.660
9.060
7.220
7.940
334,933
+0.23(+2.98%)
Nov 04, 2011
6.960
8.000
6.600
7.710
313,338
+0.70(+9.99%)
Nov 03, 2011
8.250
8.332
6.670
7.010
564,668
-1.17(-14.30%)
Nov 02, 2011
9.300
9.370
7.900
8.180
436,934
-1.01(-10.99%)
Nov 01, 2011
9.770
9.770
8.900
9.190
334,855
-0.59(-6.03%)
Oct 31, 2011
10.94
11.05
9.690
9.780
2,576,104
-0.40(-3.93%)
Oct 28, 2011
10.51
11.10
9.300
10.18
610,058
-0.23(-2.21%)
Oct 27, 2011
11.39
12.10
10.41
10.41
414,754
-0.38(-3.52%)
Oct 26, 2011
10.42
10.92
10.02
10.79
124,116
+0.64(+6.31%)
Oct 25, 2011
10.22
10.42
9.910
10.15
72,815
-0.08(-0.78%)
Oct 24, 2011
9.670
10.31
9.670
10.23
125,245
+0.58(+6.01%)
Oct 21, 2011
9.700
9.700
9.400
9.650
194,876
+0.27(+2.88%)
Oct 20, 2011
9.330
9.580
9.280
9.380
180,329
+0.13(+1.41%)
Oct 19, 2011
9.460
9.560
9.240
9.250
50,480
-0.21(-2.22%)
Oct 18, 2011
9.490
9.550
9.080
9.460
114,800
-0.01(-0.11%)
Oct 17, 2011
9.940
10.03
9.430
9.470
110,033
-0.58(-5.77%)
Oct 14, 2011
10.09
10.09
9.780
10.05
72,774
+0.04(+0.40%)
Oct 13, 2011
9.860
10.25
9.700
10.01
52,387
+0.14(+1.42%)
Oct 12, 2011
9.900
9.960
9.590
9.870
67,732
+0.05(+0.51%)
Oct 11, 2011
9.590
10.08
9.500
9.820
52,576
+0.30(+3.15%)
Oct 10, 2011
9.510
9.640
9.284
9.520
49,974
+0.31(+3.37%)
Oct 07, 2011
9.240
9.860
9.140
9.210
46,648
-0.01(-0.11%)
Oct 06, 2011
9.250
9.890
9.060
9.220
97,325
-0.05(-0.54%)
Oct 05, 2011
9.740
9.920
9.200
9.270
93,460
-0.47(-4.83%)
Oct 04, 2011
8.770
9.980
8.250
9.740
82,611
+0.94(+10.68%)
Oct 03, 2011
9.890
10.00
8.790
8.800
59,740
-1.13(-11.38%)
Sep 30, 2011
9.710
10.09
9.580
9.930
53,804
+0.15(+1.53%)
Sep 29, 2011
9.880
9.990
9.500
9.780
45,608
+0.11(+1.14%)
Sep 28, 2011
10.31
10.31
9.670
9.670
30,958
-0.60(-5.84%)
Sep 27, 2011
10.66
10.98
10.01
10.27
71,375
-0.23(-2.19%)
Sep 26, 2011
10.50
10.66
10.23
10.50
32,021
+0.08(+0.77%)
Sep 23, 2011
9.780
10.51
9.780
10.42
42,473
+0.64(+6.54%)
Sep 22, 2011
10.21
10.21
9.538
9.780
67,134
-0.67(-6.41%)
Sep 21, 2011
10.99
10.99
10.38
10.45
43,139
-0.48(-4.39%)
Sep 20, 2011
10.56
11.07
10.49
10.93
60,091
+0.43(+4.10%)
Sep 19, 2011
10.49
10.80
10.06
10.50
43,681
-0.06(-0.57%)
Sep 16, 2011
9.740
10.64
9.260
10.56
82,614
+0.91(+9.43%)
Sep 15, 2011
9.710
9.710
9.450
9.650
62,731
+0.06(+0.63%)
Sep 14, 2011
9.930
9.930
9.550
9.590
86,215
+0.17(+1.80%)
Sep 13, 2011
8.600
9.620
8.600
9.420
95,549
+0.90(+10.56%)
Sep 12, 2011
8.220
8.631
8.110
8.520
101,141
+0.19(+2.28%)
Sep 09, 2011
8.440
8.710
8.170
8.330
48,080
-0.17(-2.00%)
Sep 08, 2011
8.200
8.852
8.060
8.500
99,041
+0.25(+3.03%)
Sep 07, 2011
7.930
8.440
7.920
8.250
110,545
+0.51(+6.59%)
Sep 06, 2011
7.350
7.960
7.350
7.740
71,466
+0.41(+5.59%)
Sep 02, 2011
7.210
7.600
7.060
7.330
65,599
-0.01(-0.14%)
Sep 01, 2011
7.670
7.700
7.320
7.340
105,030
-0.32(-4.18%)
Aug 31, 2011
8.540
8.540
7.300
7.660
206,013
-0.67(-8.04%)
Aug 30, 2011
8.815
8.900
7.890
8.330
146,061
-0.30(-3.48%)
Aug 29, 2011
8.740
8.800
8.520
8.630
106,658
-0.05(-0.58%)
Aug 26, 2011
8.690
8.784
8.300
8.680
39,390
-0.02(-0.23%)
Aug 25, 2011
8.940
8.940
8.680
8.700
23,741
-0.10(-1.14%)
Aug 24, 2011
8.920
9.040
8.780
8.800
23,905
-0.10(-1.12%)
Aug 23, 2011
9.080
9.130
8.810
8.900
50,163
-0.12(-1.33%)
Aug 22, 2011
9.350
9.350
8.740
9.020
51,295
-0.22(-2.38%)
Aug 19, 2011
8.650
9.330
8.650
9.240
86,264
+0.48(+5.48%)
Aug 18, 2011
9.020
9.030
8.517
8.760
59,090
-0.43(-4.68%)
Aug 17, 2011
9.080
9.260
9.080
9.190
35,912
+0.17(+1.88%)
Aug 16, 2011
9.010
9.130
8.940
9.020
32,564
-0.08(-0.88%)
Aug 15, 2011
8.970
9.230
8.870
9.100
93,599
+0.11(+1.22%)
Aug 12, 2011
9.190
9.350
8.780
8.990
67,678
-0.06(-0.66%)
Aug 11, 2011
8.860
9.270
8.800
9.050
84,124
+0.23(+2.61%)
Aug 10, 2011
9.160
10.25
8.600
8.820
62,760
-0.53(-5.67%)
Aug 09, 2011
9.350
9.610
8.700
9.350
88,069
+0.57(+6.49%)
Aug 08, 2011
10.00
10.16
8.760
8.780
65,094
-1.62(-15.58%)
Aug 05, 2011
9.840
10.45
9.780
10.40
43,240
+0.62(+6.34%)
Aug 04, 2011
10.11
10.37
9.760
9.780
61,821
-0.53(-5.14%)
Aug 03, 2011
10.28
10.50
9.681
10.31
96,390
+0.00(+0.00%)
Aug 02, 2011
10.44
10.79
10.14
10.31
64,558
-0.05(-0.48%)
Aug 01, 2011
10.06
10.45
9.990
10.36
93,247
+0.34(+3.39%)
Jul 29, 2011
9.880
10.84
9.420
10.02
94,758
+0.17(+1.78%)
Jul 28, 2011
10.75
10.75
9.750
9.845
136,743
-0.76(-7.21%)
Jul 27, 2011
11.34
11.34
10.41
10.61
29,829
-0.70(-6.19%)
Jul 26, 2011
11.67
11.67
11.29
11.31
67,008
-0.25(-2.16%)
Jul 25, 2011
11.91
11.91
11.44
11.56
24,333
-0.25(-2.12%)
Jul 22, 2011
11.81
11.90
11.76
11.81
50,403
-0.07(-0.59%)
Jul 21, 2011
11.70
11.96
11.68
11.88
42,634
+0.15(+1.28%)
Jul 20, 2011
11.81
11.81
11.40
11.73
79,766
-0.18(-1.51%)
Jul 19, 2011
11.36
12.00
11.20
11.91
175,326
+0.65(+5.77%)
Jul 18, 2011
11.43
11.54
11.09
11.26
76,400
-0.20(-1.75%)
Jul 15, 2011
11.82
12.41
11.45
11.46
24,617
-0.30(-2.55%)
Jul 14, 2011
11.82
12.00
11.73
11.76
44,889
-0.04(-0.34%)
Jul 13, 2011
11.07
11.89
11.06
11.80
58,165
+0.56(+4.98%)
Jul 12, 2011
11.44
11.65
11.20
11.24
70,864
-0.18(-1.58%)
Jul 11, 2011
11.85
11.85
11.30
11.42
91,250
-0.50(-4.19%)
Jul 08, 2011
11.37
12.00
11.15
11.92
72,874
+0.54(+4.75%)
Jul 07, 2011
11.81
11.90
11.24
11.38
57,421
-0.33(-2.82%)
Jul 06, 2011
11.92
12.09
11.64
11.71
80,858
-0.19(-1.60%)
Jul 05, 2011
12.16
12.16
11.67
11.90
83,625
-0.13(-1.08%)
Jul 01, 2011
11.93
12.13
11.93
12.03
61,411
+0.03(+0.25%)
Jun 30, 2011
12.04
12.10
11.92
12.00
49,781
+0.02(+0.17%)
Jun 29, 2011
12.22
12.22
11.89
11.98
57,249
+0.02(+0.17%)
Jun 28, 2011
12.07
12.12
11.85
11.96
63,288
-0.04(-0.33%)
Jun 27, 2011
12.18
12.69
11.81
12.00
134,499
+0.00(+0.00%)
Jun 24, 2011
12.25
12.89
11.85
12.00
690,459
-0.45(-3.61%)
Jun 23, 2011
11.62
12.56
11.62
12.45
92,730
+0.00(+0.00%)
Jun 22, 2011
11.64
12.75
11.64
12.45
66,815
+0.84(+7.24%)
Jun 21, 2011
11.02
11.84
10.78
11.61
83,997
+0.43(+3.85%)
Jun 20, 2011
11.00
11.34
10.26
11.18
66,417
+0.63(+5.97%)
Jun 17, 2011
11.00
11.00
9.920
10.55
123,721
-0.50(-4.52%)
Jun 16, 2011
11.59
11.59
10.81
11.05
89,357
-0.50(-4.33%)
Jun 15, 2011
11.49
11.70
11.32
11.55
63,966
-0.05(-0.43%)
Jun 14, 2011
11.80
12.22
10.80
11.60
283,164
-1.62(-12.25%)
Jun 13, 2011
12.70
13.48
12.50
13.22
119,587
+0.52(+4.09%)
Jun 10, 2011
12.66
12.89
11.93
12.70
104,750
+0.11(+0.87%)
Jun 09, 2011
13.05
13.20
12.55
12.59
95,077
-0.41(-3.15%)
Jun 08, 2011
13.19
13.19
12.58
13.00
72,382
-0.19(-1.44%)
Jun 07, 2011
12.75
13.45
12.36
13.19
118,545
+0.27(+2.09%)
Jun 06, 2011
13.78
13.91
12.65
12.92
58,962
-0.92(-6.65%)
Jun 03, 2011
13.94
14.25
13.33
13.84
136,066
+0.01(+0.07%)
May 24, 2011
12.14
13.86
12.05
13.83
171,154
+1.93(+16.22%)
May 23, 2011
10.77
12.18
10.75
11.90
145,533
+0.93(+8.48%)
May 20, 2011
10.68
11.17
10.56
10.97
48,920
+0.22(+2.05%)
May 19, 2011
10.59
10.95
10.33
10.75
70,783
+0.16(+1.51%)
May 18, 2011
10.52
10.70
10.41
10.59
21,196
+0.10(+0.95%)
May 17, 2011
10.44
10.58
10.22
10.49
85,349
+0.09(+0.87%)
May 16, 2011
10.39
10.59
10.11
10.40
47,508
+0.14(+1.36%)
May 13, 2011
10.72
10.72
10.25
10.26
25,010
-0.39(-3.66%)
May 12, 2011
10.34
10.83
10.09
10.65
59,423
+0.31(+3.00%)
May 11, 2011
10.73
10.74
10.17
10.34
44,996
-0.32(-3.00%)
May 10, 2011
10.87
10.90
10.57
10.66
25,638
-0.14(-1.30%)
May 09, 2011
10.86
10.95
10.43
10.80
53,204
-0.06(-0.55%)
May 06, 2011
10.55
11.37
10.55
10.86
79,246
+0.43(+4.12%)
May 05, 2011
10.32
10.59
10.24
10.43
22,408
-0.16(-1.51%)
May 04, 2011
10.91
11.17
10.22
10.59
96,938
-0.41(-3.73%)
May 03, 2011
10.14
11.30
10.14
11.00
178,945
+0.99(+9.89%)
May 02, 2011
10.02
10.57
9.900
10.01
51,806
-0.53(-5.03%)
Apr 29, 2011
10.81
10.84
9.860
10.54
387,013
+0.03(+0.29%)
Apr 28, 2011
10.68
11.36
10.43
10.51
209,983
+0.19(+1.84%)
Apr 27, 2011
9.050
10.39
9.050
10.32
436,922
+1.32(+14.67%)
Apr 26, 2011
8.860
9.390
8.539
9.000
251,125
+0.36(+4.18%)
Apr 25, 2011
7.910
8.650
7.870
8.639
199,297
+0.77(+9.77%)
Apr 21, 2011
7.810
7.902
7.535
7.870
53,880
+0.07(+0.90%)
Apr 20, 2011
7.970
7.970
7.384
7.800
65,788
+0.61(+8.48%)
Apr 19, 2011
7.160
7.399
7.100
7.190
42,950
+0.03(+0.42%)
Apr 18, 2011
7.100
7.250
7.070
7.160
59,013
+0.01(+0.14%)
Apr 15, 2011
6.900
7.150
6.900
7.150
14,975
+0.20(+2.88%)
Apr 14, 2011
7.020
7.070
6.800
6.950
72,399
-0.07(-1.00%)
Apr 13, 2011
7.050
7.060
7.020
7.020
16,142
-0.05(-0.68%)
Apr 12, 2011
7.050
7.100
7.020
7.068
27,824
+0.01(+0.11%)
Apr 11, 2011
7.100
7.140
7.020
7.060
35,972
+0.01(+0.14%)
Apr 08, 2011
7.119
7.140
6.970
7.050
39,633
-0.02(-0.28%)
Apr 07, 2011
7.400
7.400
7.070
7.070
31,629
-0.09(-1.26%)
Apr 06, 2011
7.120
7.160
7.060
7.160
31,020
+0.12(+1.70%)
Apr 05, 2011
7.110
7.210
7.040
7.040
46,745
-0.08(-1.12%)
Apr 04, 2011
7.020
7.204
7.020
7.120
10,725
+0.09(+1.28%)
Apr 01, 2011
7.177
7.400
7.030
7.030
35,070
-0.07(-0.99%)
Mar 31, 2011
7.490
7.590
7.050
7.100
71,374
-0.09(-1.25%)
Mar 30, 2011
7.030
7.370
7.000
7.190
92,338
+0.17(+2.42%)
Mar 29, 2011
7.100
7.150
7.010
7.020
11,305
-0.02(-0.28%)
Mar 28, 2011
7.050
7.120
7.000
7.040
15,188
-0.01(-0.14%)
Mar 25, 2011
7.070
7.140
6.960
7.050
7,900
-0.02(-0.28%)
Mar 24, 2011
7.100
7.150
7.000
7.070
9,390
+0.02(+0.29%)
Mar 23, 2011
7.120
7.120
6.960
7.050
19,361
+0.04(+0.57%)
Mar 22, 2011
7.290
7.300
6.990
7.010
12,970
+0.01(+0.14%)
Mar 21, 2011
7.120
7.200
7.000
7.000
9,250
+0.00(+0.00%)
Mar 18, 2011
7.550
7.600
7.000
7.000
42,521
-0.05(-0.71%)
Mar 17, 2011
7.030
7.100
6.960
7.050
17,416
+0.20(+2.92%)
Mar 16, 2011
6.930
7.050
6.700
6.850
39,173
+0.01(+0.15%)
Mar 15, 2011
6.940
6.950
6.750
6.840
9,760
-0.03(-0.44%)
Mar 14, 2011
7.080
7.090
6.830
6.870
10,486
-0.01(-0.15%)
Mar 11, 2011
6.900
6.900
6.830
6.880
1,002
+0.08(+1.18%)
Mar 10, 2011
6.900
6.910
6.800
6.800
1,686
-0.01(-0.15%)
Mar 09, 2011
6.910
7.100
6.791
6.810
10,429
-0.09(-1.30%)
Mar 08, 2011
6.910
7.030
6.790
6.900
9,385
-0.01(-0.13%)
Mar 07, 2011
6.800
7.090
6.800
6.909
7,099
-0.02(-0.30%)
Mar 04, 2011
7.050
7.070
6.840
6.930
3,588
-0.12(-1.70%)
Mar 03, 2011
7.022
7.050
6.860
7.050
9,900
+0.11(+1.57%)
Mar 02, 2011
7.000
7.050
6.710
6.941
15,572
+0.01(+0.16%)
Mar 01, 2011
7.090
7.090
6.870
6.930
1,008
+0.03(+0.43%)
Feb 28, 2011
7.150
7.150
6.840
6.900
9,028
-0.20(-2.82%)
Feb 25, 2011
6.900
7.150
6.890
7.100
21,551
+0.21(+3.05%)
Feb 24, 2011
6.730
6.960
6.730
6.890
7,747
-0.02(-0.29%)
Feb 23, 2011
6.710
6.960
6.660
6.910
16,774
-0.02(-0.29%)
Feb 22, 2011
6.510
6.960
6.510
6.930
26,578
+0.48(+7.44%)
Feb 18, 2011
6.930
7.000
6.410
6.450
54,128
-0.49(-7.06%)
Feb 17, 2011
6.500
6.990
6.500
6.940
13,068
+0.36(+5.47%)
Feb 16, 2011
7.030
7.030
6.160
6.580
28,437
-0.33(-4.78%)
Feb 15, 2011
7.000
7.040
6.900
6.910
11,850
-0.09(-1.29%)
Feb 14, 2011
6.980
7.000
6.870
7.000
12,138
+0.08(+1.16%)
Feb 11, 2011
7.000
7.010
6.755
6.920
24,295
+0.27(+4.06%)
Feb 10, 2011
6.680
6.770
6.250
6.650
9,237
+0.42(+6.73%)
Feb 09, 2011
6.720
6.790
6.180
6.231
13,676
-0.49(-7.28%)
Feb 08, 2011
7.000
7.000
6.570
6.720
14,400
-0.32(-4.55%)
Feb 07, 2011
7.000
7.050
7.000
7.040
287,779
+0.01(+0.14%)
Feb 04, 2011
7.070
7.070
7.000
7.030
140,997
+0.01(+0.14%)
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.