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
Neurocrine Bioscienc
(NQ:
NBIX
)
140.78
+1.35 (+0.97%)
Streaming Delayed Price
Updated: 11:27 AM EDT, May 23, 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
7.430
7.510
7.330
7.480
273,614
+0.06(+0.81%)
Dec 28, 2012
7.540
7.590
7.370
7.420
162,089
-0.13(-1.72%)
Dec 27, 2012
7.700
7.890
7.450
7.550
194,514
-0.16(-2.08%)
Dec 26, 2012
7.960
7.960
7.690
7.710
304,684
-0.26(-3.26%)
Dec 24, 2012
7.940
7.980
7.790
7.970
99,270
+0.05(+0.63%)
Dec 21, 2012
7.680
7.928
7.500
7.920
890,323
+0.17(+2.19%)
Dec 20, 2012
7.830
7.860
7.670
7.750
333,572
-0.10(-1.27%)
Dec 19, 2012
7.970
8.000
7.790
7.850
170,303
-0.13(-1.63%)
Dec 18, 2012
7.880
7.990
7.830
7.980
232,029
+0.11(+1.40%)
Dec 17, 2012
7.780
7.970
7.720
7.870
279,485
+0.12(+1.55%)
Dec 14, 2012
7.620
7.890
7.600
7.750
245,574
+0.09(+1.17%)
Dec 13, 2012
7.740
7.830
7.460
7.660
273,353
-0.05(-0.65%)
Dec 12, 2012
7.690
7.930
7.650
7.710
428,800
+0.05(+0.65%)
Dec 11, 2012
7.490
7.660
7.440
7.660
274,600
+0.25(+3.37%)
Dec 10, 2012
7.410
7.520
7.320
7.410
240,600
+0.02(+0.27%)
Dec 04, 2012
7.360
7.570
7.320
7.390
294,214
-0.09(-1.20%)
Nov 30, 2012
7.530
7.610
7.450
7.480
340,934
-0.02(-0.27%)
Nov 29, 2012
7.290
7.540
7.260
7.500
277,940
+0.28(+3.88%)
Nov 28, 2012
7.470
7.485
7.150
7.220
320,560
-0.28(-3.73%)
Nov 27, 2012
7.410
7.580
7.410
7.500
184,791
+0.11(+1.49%)
Nov 26, 2012
7.230
7.390
7.050
7.390
156,501
+0.16(+2.21%)
Nov 23, 2012
7.250
7.260
7.100
7.230
120,016
+0.02(+0.28%)
Nov 21, 2012
7.110
7.300
7.060
7.210
169,293
+0.10(+1.41%)
Nov 20, 2012
7.100
7.200
7.030
7.110
113,946
-0.02(-0.28%)
Nov 19, 2012
6.970
7.210
6.880
7.130
215,912
+0.23(+3.33%)
Nov 16, 2012
6.850
7.000
6.720
6.900
347,568
+0.02(+0.29%)
Nov 15, 2012
7.100
7.160
6.790
6.880
439,100
-0.26(-3.64%)
Nov 14, 2012
7.380
7.380
7.080
7.140
285,076
-0.21(-2.86%)
Nov 13, 2012
7.110
7.440
7.080
7.350
243,080
+0.20(+2.80%)
Nov 12, 2012
7.300
7.340
7.110
7.150
242,206
-0.11(-1.52%)
Nov 09, 2012
7.050
7.360
6.960
7.260
204,938
+0.16(+2.25%)
Nov 08, 2012
7.140
7.340
6.970
7.100
736,121
-0.03(-0.42%)
Nov 07, 2012
7.200
7.270
7.030
7.130
274,089
-0.16(-2.19%)
Nov 06, 2012
7.250
7.300
7.160
7.290
125,044
+0.03(+0.41%)
Nov 05, 2012
7.300
7.350
7.190
7.260
352,559
-0.05(-0.68%)
Nov 02, 2012
7.390
7.470
7.260
7.310
314,474
-0.12(-1.62%)
Nov 01, 2012
7.310
7.730
7.300
7.430
420,762
+0.10(+1.36%)
Oct 31, 2012
7.590
7.640
7.300
7.330
231,873
-0.23(-3.04%)
Oct 26, 2012
7.630
7.560
7.560
7.560
227,100
-0.06(-0.79%)
Oct 25, 2012
7.770
7.870
7.540
7.620
164,079
-0.12(-1.55%)
Oct 24, 2012
7.680
7.830
7.640
7.740
244,998
+0.08(+1.04%)
Oct 23, 2012
7.660
7.800
7.430
7.660
356,850
-0.11(-1.42%)
Oct 19, 2012
7.940
8.110
7.715
7.770
371,149
-0.24(-3.00%)
Oct 18, 2012
8.120
8.270
7.930
8.010
314,999
-0.14(-1.72%)
Oct 17, 2012
7.790
8.161
7.765
8.150
454,696
+0.39(+5.03%)
Oct 16, 2012
7.900
7.900
7.720
7.760
183,821
-0.06(-0.77%)
Oct 15, 2012
7.880
7.990
7.690
7.820
269,995
-0.06(-0.76%)
Oct 12, 2012
7.750
8.100
7.670
7.880
532,043
+0.12(+1.55%)
Oct 11, 2012
7.970
8.050
7.750
7.760
178,904
-0.14(-1.77%)
Oct 10, 2012
8.040
8.140
7.850
7.900
323,577
-0.12(-1.50%)
Oct 09, 2012
8.220
8.250
7.930
8.020
316,491
-0.17(-2.08%)
Oct 08, 2012
8.510
8.550
8.130
8.190
461,115
-0.36(-4.21%)
Oct 05, 2012
8.660
8.750
8.430
8.550
313,867
-0.11(-1.27%)
Oct 04, 2012
8.460
8.740
8.390
8.660
538,801
+0.36(+4.34%)
Oct 03, 2012
8.320
8.380
8.140
8.300
216,551
+0.01(+0.06%)
Oct 02, 2012
8.120
8.340
8.090
8.295
251,956
+0.23(+2.92%)
Oct 01, 2012
8.040
8.150
7.970
8.060
168,299
+0.08(+1.00%)
Sep 28, 2012
8.000
8.110
7.970
7.980
150,180
-0.03(-0.37%)
Sep 27, 2012
7.810
8.080
7.780
8.010
186,595
+0.20(+2.56%)
Sep 26, 2012
7.890
8.020
7.780
7.810
202,729
-0.06(-0.76%)
Sep 25, 2012
8.000
8.250
7.835
7.870
635,969
-0.12(-1.50%)
Sep 24, 2012
7.490
8.040
7.460
7.990
388,960
+0.44(+5.83%)
Sep 21, 2012
7.810
7.810
7.370
7.550
1,685,770
-0.14(-1.82%)
Sep 20, 2012
7.560
7.770
7.510
7.690
241,131
+0.07(+0.92%)
Sep 19, 2012
7.960
7.960
7.610
7.620
280,471
-0.30(-3.79%)
Sep 18, 2012
7.740
7.940
7.620
7.920
252,627
+0.20(+2.59%)
Sep 17, 2012
7.690
7.735
7.472
7.720
291,343
+0.02(+0.26%)
Sep 14, 2012
7.990
8.080
7.680
7.700
279,732
-0.24(-3.02%)
Sep 13, 2012
7.970
8.140
7.910
7.940
336,657
-0.04(-0.50%)
Sep 12, 2012
7.860
8.110
7.830
7.980
448,386
+0.12(+1.53%)
Sep 11, 2012
7.880
7.930
7.750
7.860
135,187
-0.02(-0.25%)
Sep 10, 2012
7.980
8.000
7.810
7.880
189,872
-0.13(-1.62%)
Sep 07, 2012
8.150
8.150
7.930
8.010
234,532
-0.09(-1.05%)
Sep 06, 2012
7.800
8.150
7.610
8.095
558,753
+0.34(+4.32%)
Sep 05, 2012
7.610
7.770
7.580
7.760
432,107
+0.12(+1.57%)
Sep 04, 2012
7.360
7.670
7.330
7.640
274,951
+0.26(+3.52%)
Aug 31, 2012
7.500
7.540
7.330
7.380
187,161
-0.05(-0.67%)
Aug 30, 2012
7.380
7.440
7.330
7.430
164,484
+0.01(+0.13%)
Aug 29, 2012
7.240
7.440
7.240
7.420
151,151
+0.12(+1.64%)
Aug 27, 2012
7.440
7.460
7.200
7.300
205,922
-0.11(-1.48%)
Aug 24, 2012
7.430
7.540
7.380
7.410
100,331
-0.04(-0.54%)
Aug 23, 2012
7.400
7.480
7.270
7.450
206,287
+0.03(+0.40%)
Aug 22, 2012
7.390
7.490
7.360
7.420
110,573
+0.01(+0.13%)
Aug 21, 2012
7.560
7.678
7.380
7.410
300,389
-0.10(-1.33%)
Aug 20, 2012
7.550
7.550
7.410
7.510
197,495
-0.03(-0.40%)
Aug 17, 2012
7.490
7.560
7.370
7.540
162,030
+0.03(+0.40%)
Aug 16, 2012
7.350
7.530
7.350
7.510
195,258
+0.13(+1.76%)
Aug 15, 2012
7.210
7.390
7.141
7.380
139,698
+0.14(+1.93%)
Aug 14, 2012
7.220
7.290
7.180
7.240
303,799
+0.03(+0.42%)
Aug 13, 2012
7.180
7.240
7.050
7.210
223,862
+0.00(+0.00%)
Aug 10, 2012
7.110
7.260
6.930
7.210
276,754
+0.09(+1.26%)
Aug 09, 2012
7.080
7.190
7.080
7.120
214,316
+0.05(+0.71%)
Aug 08, 2012
7.120
7.210
6.990
7.070
365,603
-0.08(-1.12%)
Aug 07, 2012
7.030
7.210
6.950
7.150
339,310
+0.13(+1.85%)
Aug 06, 2012
6.870
7.220
6.870
7.020
454,620
+0.15(+2.18%)
Aug 03, 2012
7.090
7.200
6.860
6.870
354,276
-0.13(-1.86%)
Aug 02, 2012
7.010
7.210
6.750
7.000
452,476
+0.00(+0.00%)
Aug 01, 2012
7.710
7.750
6.990
7.000
723,561
-0.60(-7.89%)
Jul 31, 2012
7.700
7.820
7.560
7.600
282,400
-0.14(-1.81%)
Jul 30, 2012
7.870
7.930
7.681
7.740
282,197
-0.15(-1.90%)
Jul 27, 2012
7.680
7.940
7.610
7.890
268,451
+0.23(+3.00%)
Jul 26, 2012
7.560
7.760
7.540
7.660
138,091
+0.18(+2.41%)
Jul 25, 2012
7.450
7.560
7.390
7.480
327,948
+0.11(+1.49%)
Jul 24, 2012
7.640
7.640
7.320
7.370
379,703
-0.21(-2.77%)
Jul 23, 2012
7.600
7.650
7.420
7.580
315,669
-0.13(-1.75%)
Jul 20, 2012
7.710
7.820
7.650
7.715
268,494
-0.08(-1.09%)
Jul 19, 2012
7.880
7.880
7.730
7.800
222,168
-0.05(-0.64%)
Jul 18, 2012
7.870
8.020
7.820
7.850
325,585
-0.01(-0.13%)
Jul 17, 2012
7.920
7.950
7.800
7.860
268,172
-0.02(-0.25%)
Jul 16, 2012
7.810
8.010
7.680
7.880
269,810
+0.05(+0.64%)
Jul 13, 2012
7.860
7.920
7.750
7.830
258,711
+0.00(+0.00%)
Jul 12, 2012
7.770
7.870
7.570
7.830
270,677
-0.02(-0.25%)
Jul 11, 2012
7.890
7.890
7.670
7.850
337,106
-0.05(-0.63%)
Jul 10, 2012
8.140
8.140
7.865
7.900
232,630
-0.16(-1.99%)
Jul 09, 2012
8.170
8.310
7.860
8.060
426,740
-0.16(-2.01%)
Jul 06, 2012
8.250
8.280
8.130
8.225
276,003
-0.10(-1.14%)
Jul 05, 2012
8.190
8.380
8.150
8.320
302,305
+0.12(+1.46%)
Jul 03, 2012
8.250
8.340
8.090
8.200
207,064
-0.07(-0.85%)
Jul 02, 2012
7.890
8.300
7.860
8.270
566,826
+0.38(+4.75%)
Jun 29, 2012
8.000
8.020
7.870
7.895
408,480
+0.03(+0.45%)
Jun 28, 2012
7.900
7.990
7.730
7.860
372,600
-0.06(-0.76%)
Jun 27, 2012
7.850
7.970
7.760
7.920
458,918
+0.09(+1.15%)
Jun 26, 2012
7.860
7.920
7.790
7.830
504,576
-0.04(-0.51%)
Jun 25, 2012
7.620
7.950
7.550
7.870
616,961
+0.12(+1.55%)
Jun 22, 2012
7.660
7.754
7.560
7.750
2,333,117
+0.11(+1.44%)
Jun 21, 2012
7.530
7.725
7.470
7.640
668,056
+0.14(+1.87%)
Jun 20, 2012
7.620
7.740
7.390
7.500
543,218
+0.12(+1.63%)
Jun 19, 2012
7.370
7.550
7.290
7.380
375,341
+0.04(+0.54%)
Jun 18, 2012
7.350
7.420
7.080
7.340
574,800
-0.04(-0.54%)
Jun 15, 2012
7.280
7.520
7.080
7.380
1,868,695
+0.08(+1.10%)
Jun 14, 2012
6.960
7.300
6.910
7.300
317,118
+0.33(+4.66%)
Jun 13, 2012
6.860
7.055
6.840
6.975
418,080
+0.08(+1.23%)
Jun 12, 2012
6.820
7.060
6.720
6.890
252,056
+0.08(+1.17%)
Jun 11, 2012
7.020
7.030
6.710
6.810
550,556
-0.16(-2.30%)
Jun 08, 2012
6.660
7.000
6.650
6.970
270,312
+0.27(+4.03%)
Jun 07, 2012
6.900
6.950
6.670
6.700
292,674
-0.10(-1.47%)
Jun 06, 2012
6.720
6.980
6.690
6.800
454,379
+0.14(+2.18%)
Jun 05, 2012
6.680
6.780
6.470
6.655
511,938
-0.08(-1.11%)
Jun 04, 2012
6.600
6.750
6.500
6.730
249,489
+0.18(+2.75%)
Jun 01, 2012
6.530
6.660
6.370
6.550
461,467
-0.14(-2.09%)
May 31, 2012
6.490
6.820
6.420
6.690
957,100
+0.24(+3.72%)
May 30, 2012
6.460
6.570
6.380
6.450
1,102,795
-0.08(-1.23%)
May 29, 2012
6.400
6.580
6.250
6.530
835,829
+0.03(+0.46%)
May 25, 2012
6.460
6.600
6.410
6.500
328,732
+0.02(+0.31%)
May 24, 2012
6.690
6.690
6.400
6.480
588,175
-0.18(-2.70%)
May 23, 2012
6.590
6.700
6.470
6.660
271,102
+0.06(+0.91%)
May 22, 2012
6.810
6.850
6.535
6.600
377,794
-0.20(-2.94%)
May 21, 2012
6.550
6.810
6.550
6.800
233,358
+0.25(+3.82%)
May 18, 2012
6.610
6.860
6.470
6.550
443,569
-0.06(-0.91%)
May 17, 2012
6.850
6.940
6.580
6.610
339,239
-0.24(-3.50%)
May 16, 2012
6.900
6.940
6.810
6.850
320,893
-0.04(-0.58%)
May 15, 2012
6.950
6.980
6.815
6.890
270,179
-0.08(-1.15%)
May 14, 2012
7.050
7.100
6.880
6.970
249,673
-0.14(-1.97%)
May 11, 2012
6.930
7.150
6.900
7.110
314,634
+0.15(+2.16%)
May 10, 2012
7.050
7.100
6.950
6.960
286,577
-0.04(-0.57%)
May 09, 2012
6.890
7.050
6.790
7.000
268,727
+0.06(+0.86%)
May 08, 2012
7.000
7.020
6.750
6.940
490,434
-0.10(-1.42%)
May 07, 2012
6.810
7.150
6.730
7.040
313,092
+0.24(+3.53%)
May 04, 2012
6.950
6.980
6.790
6.800
547,660
-0.19(-2.72%)
May 03, 2012
7.380
7.400
6.980
6.990
894,587
-0.38(-5.16%)
May 02, 2012
7.150
7.380
6.980
7.370
361,685
+0.15(+2.08%)
May 01, 2012
7.420
7.510
7.220
7.220
443,435
-0.21(-2.83%)
Apr 30, 2012
7.610
7.630
7.410
7.430
327,141
-0.21(-2.75%)
Apr 27, 2012
7.610
7.770
7.440
7.640
247,546
+0.06(+0.79%)
Apr 26, 2012
7.590
7.620
7.400
7.580
244,206
-0.01(-0.13%)
Apr 25, 2012
7.490
7.650
7.460
7.590
501,880
+0.21(+2.85%)
Apr 24, 2012
7.390
7.500
7.300
7.380
245,284
+0.00(+0.00%)
Apr 23, 2012
7.470
7.490
7.290
7.380
321,506
-0.23(-3.02%)
Apr 20, 2012
7.400
7.700
7.310
7.610
726,241
+0.24(+3.26%)
Apr 19, 2012
7.260
7.470
7.220
7.370
613,254
+0.16(+2.22%)
Apr 18, 2012
7.280
7.390
7.200
7.210
418,711
-0.11(-1.50%)
Apr 17, 2012
7.350
7.470
7.310
7.320
368,345
+0.07(+0.90%)
Apr 16, 2012
7.440
7.470
7.240
7.255
530,896
-0.12(-1.56%)
Apr 13, 2012
7.480
7.490
7.290
7.370
398,372
-0.15(-1.99%)
Apr 12, 2012
7.660
7.680
7.500
7.520
396,766
-0.13(-1.70%)
Apr 11, 2012
7.430
7.740
7.430
7.650
525,834
+0.30(+4.08%)
Apr 10, 2012
7.510
7.550
7.310
7.350
749,940
-0.18(-2.39%)
Apr 09, 2012
7.600
7.660
7.470
7.530
409,977
-0.19(-2.46%)
Apr 05, 2012
7.760
7.840
7.670
7.720
419,506
-0.03(-0.39%)
Apr 04, 2012
7.850
7.900
7.660
7.750
608,787
-0.20(-2.52%)
Apr 03, 2012
8.040
8.090
7.840
7.950
600,449
-0.08(-1.00%)
Apr 02, 2012
7.950
8.030
7.805
8.030
586,551
+0.06(+0.75%)
Mar 30, 2012
7.850
8.000
7.650
7.970
974,729
+0.20(+2.57%)
Mar 29, 2012
8.050
8.180
7.740
7.770
1,175,616
-0.37(-4.55%)
Mar 28, 2012
7.850
8.160
7.700
8.140
1,532,609
+0.36(+4.63%)
Mar 27, 2012
8.480
8.525
7.730
7.780
6,299,785
-1.21(-13.46%)
Mar 26, 2012
9.090
9.150
8.910
8.990
1,020,054
-0.02(-0.22%)
Mar 23, 2012
8.850
9.130
8.850
9.010
875,835
+0.18(+2.04%)
Mar 22, 2012
8.920
9.130
8.740
8.830
812,364
-0.23(-2.54%)
Mar 21, 2012
8.750
9.080
8.690
9.060
960,741
+0.32(+3.66%)
Mar 20, 2012
8.870
8.930
8.690
8.740
633,607
-0.15(-1.69%)
Mar 19, 2012
8.560
9.160
8.480
8.890
1,062,965
+0.38(+4.47%)
Mar 16, 2012
8.750
8.999
8.500
8.510
2,819,263
+0.01(+0.12%)
Mar 15, 2012
8.110
8.520
7.970
8.500
813,215
+0.34(+4.17%)
Mar 14, 2012
7.950
8.290
7.750
8.160
961,870
+0.17(+2.13%)
Mar 13, 2012
8.120
8.120
7.950
7.990
360,025
-0.10(-1.24%)
Mar 12, 2012
8.000
8.120
7.991
8.090
342,417
+0.10(+1.25%)
Mar 09, 2012
7.920
8.100
7.920
7.990
415,738
+0.12(+1.52%)
Mar 08, 2012
7.960
8.090
7.860
7.870
718,453
+0.13(+1.68%)
Mar 07, 2012
7.350
7.760
7.350
7.740
379,110
+0.41(+5.59%)
Mar 06, 2012
7.720
7.790
7.330
7.330
410,635
-0.47(-6.03%)
Mar 05, 2012
7.740
7.800
7.550
7.800
205,310
+0.04(+0.52%)
Mar 02, 2012
7.920
8.090
7.700
7.760
443,369
-0.19(-2.39%)
Mar 01, 2012
7.890
8.130
7.850
7.950
775,413
+0.08(+1.02%)
Feb 29, 2012
7.960
8.065
7.800
7.870
336,435
-0.08(-1.01%)
Feb 28, 2012
8.030
8.070
7.950
7.950
472,804
-0.09(-1.12%)
Feb 27, 2012
8.070
8.210
7.940
8.040
433,688
-0.08(-0.99%)
Feb 24, 2012
8.160
8.220
8.100
8.120
359,254
-0.03(-0.37%)
Feb 23, 2012
8.080
8.240
8.070
8.150
400,006
+0.07(+0.87%)
Feb 22, 2012
8.400
8.400
8.040
8.080
530,142
-0.39(-4.60%)
Feb 21, 2012
8.590
8.760
8.370
8.470
499,140
-0.10(-1.17%)
Feb 17, 2012
8.910
8.920
8.500
8.570
491,511
-0.31(-3.49%)
Feb 16, 2012
8.730
8.960
8.670
8.880
624,005
+0.15(+1.72%)
Feb 15, 2012
8.650
8.820
8.510
8.730
657,867
+0.11(+1.28%)
Feb 14, 2012
8.710
8.780
8.570
8.620
247,479
-0.15(-1.71%)
Feb 13, 2012
8.380
8.880
8.350
8.770
501,602
+0.15(+1.74%)
Feb 10, 2012
8.500
8.620
8.360
8.620
475,462
+0.07(+0.82%)
Feb 09, 2012
8.500
9.120
8.050
8.550
1,919,533
-0.82(-8.75%)
Feb 08, 2012
9.460
9.510
9.210
9.370
336,162
-0.09(-0.95%)
Feb 07, 2012
9.660
9.676
9.300
9.460
357,475
-0.19(-1.97%)
Feb 06, 2012
9.460
9.740
9.360
9.650
395,391
+0.17(+1.79%)
Feb 03, 2012
9.890
9.980
9.380
9.480
698,751
-0.31(-3.17%)
Feb 02, 2012
9.700
9.850
9.600
9.790
548,125
+0.14(+1.45%)
Feb 01, 2012
9.440
9.690
9.355
9.650
683,487
+0.35(+3.76%)
Jan 31, 2012
9.320
9.430
9.070
9.300
1,195,838
+0.07(+0.76%)
Jan 30, 2012
8.790
9.250
8.780
9.230
1,134,338
+0.45(+5.13%)
Jan 27, 2012
8.420
8.800
8.370
8.780
882,953
+0.35(+4.15%)
Jan 26, 2012
8.200
8.520
8.110
8.430
978,132
+0.26(+3.18%)
Jan 25, 2012
8.290
8.320
8.050
8.170
453,928
+0.07(+0.86%)
Jan 24, 2012
8.070
8.210
8.040
8.100
520,918
+0.01(+0.12%)
Jan 23, 2012
8.160
8.270
7.950
8.090
731,745
-0.05(-0.61%)
Jan 20, 2012
8.120
8.190
8.100
8.140
862,296
+0.03(+0.37%)
Jan 19, 2012
8.440
8.500
8.090
8.110
3,523,289
-0.53(-6.13%)
Jan 18, 2012
8.520
8.670
8.507
8.640
209,192
+0.11(+1.29%)
Jan 17, 2012
8.670
8.730
8.500
8.530
200,936
-0.08(-0.93%)
Jan 13, 2012
8.560
8.710
8.450
8.610
238,815
-0.05(-0.58%)
Jan 12, 2012
8.600
8.770
8.430
8.660
208,582
+0.09(+1.05%)
Jan 11, 2012
8.370
8.630
8.330
8.570
264,687
+0.15(+1.78%)
Jan 10, 2012
8.410
8.430
8.330
8.420
203,968
+0.09(+1.08%)
Jan 09, 2012
8.230
8.370
8.020
8.330
263,188
+0.16(+1.96%)
Jan 06, 2012
8.290
8.460
8.170
8.170
290,283
-0.09(-1.09%)
Jan 05, 2012
8.290
8.360
8.040
8.260
264,760
-0.06(-0.72%)
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.