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
Himax Technologies ADR
(NQ:
HIMX
)
6.530
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 31, 2010
1.301
1.421
1.289
1.415
1,451,379
+0.11(+8.76%)
Dec 30, 2010
1.259
1.301
1.241
1.301
1,549,572
+0.04(+3.33%)
Dec 29, 2010
1.211
1.259
1.211
1.259
669,818
+0.03(+2.44%)
Dec 28, 2010
1.211
1.229
1.211
1.229
481,424
+0.02(+1.99%)
Dec 27, 2010
1.217
1.223
1.205
1.205
483,172
-0.01(-0.99%)
Dec 23, 2010
1.223
1.229
1.217
1.217
349,492
+0.00(+0.00%)
Dec 22, 2010
1.217
1.229
1.217
1.217
381,013
-0.01(-0.49%)
Dec 21, 2010
1.217
1.235
1.211
1.223
1,370,534
+0.00(+0.00%)
Dec 20, 2010
1.217
1.229
1.211
1.223
485,916
+0.01(+0.99%)
Dec 17, 2010
1.223
1.226
1.205
1.211
431,968
-0.02(-1.94%)
Dec 16, 2010
1.259
1.259
1.217
1.235
339,437
-0.02(-1.43%)
Dec 15, 2010
1.205
1.259
1.205
1.253
923,319
+0.05(+4.50%)
Dec 14, 2010
1.259
1.265
1.199
1.199
2,708,660
-0.06(-4.99%)
Dec 13, 2010
1.259
1.265
1.247
1.262
871,441
+0.00(+0.24%)
Dec 10, 2010
1.247
1.265
1.247
1.259
567,934
+0.01(+0.96%)
Dec 09, 2010
1.247
1.265
1.247
1.247
508,386
+0.00(+0.00%)
Dec 08, 2010
1.259
1.271
1.247
1.247
511,765
-0.01(-0.95%)
Dec 07, 2010
1.259
1.271
1.253
1.259
587,724
+0.00(+0.00%)
Dec 06, 2010
1.271
1.289
1.253
1.259
497,717
-0.01(-0.94%)
Dec 03, 2010
1.289
1.301
1.265
1.271
510,471
-0.01(-0.47%)
Dec 02, 2010
1.235
1.277
1.235
1.277
447,004
+0.04(+2.90%)
Dec 01, 2010
1.247
1.271
1.229
1.241
577,204
-0.01(-0.48%)
Nov 30, 2010
1.259
1.271
1.223
1.247
956,188
-0.01(-0.95%)
Nov 29, 2010
1.289
1.295
1.241
1.259
744,387
-0.04(-2.78%)
Nov 26, 2010
1.289
1.313
1.289
1.295
210,680
+0.00(+0.00%)
Nov 24, 2010
1.313
1.295
1.295
1.295
257,418
-0.02(-1.82%)
Nov 23, 2010
1.319
1.319
1.307
1.319
228,432
+0.00(+0.00%)
Nov 22, 2010
1.319
1.331
1.307
1.319
199,199
+0.00(+0.00%)
Nov 19, 2010
1.301
1.331
1.301
1.319
223,440
+0.02(+1.38%)
Nov 18, 2010
1.349
1.349
1.301
1.301
858,911
-0.04(-3.12%)
Nov 17, 2010
1.337
1.349
1.337
1.343
76,823
+0.01(+0.91%)
Nov 16, 2010
1.331
1.343
1.319
1.331
300,422
-0.00(-0.00%)
Nov 15, 2010
1.319
1.355
1.319
1.331
188,929
+0.01(+0.91%)
Nov 12, 2010
1.325
1.337
1.319
1.319
311,660
-0.02(-1.79%)
Nov 11, 2010
1.355
1.361
1.319
1.343
432,538
-0.03(-2.18%)
Nov 10, 2010
1.379
1.386
1.331
1.373
617,374
-0.02(-1.29%)
Nov 09, 2010
1.403
1.409
1.379
1.391
633,427
-0.04(-2.52%)
Nov 08, 2010
1.409
1.427
1.391
1.427
370,414
-0.01(-0.42%)
Nov 05, 2010
1.427
1.439
1.409
1.433
243,894
+0.01(+0.42%)
Nov 04, 2010
1.397
1.427
1.397
1.427
307,901
+0.04(+3.03%)
Nov 03, 2010
1.379
1.409
1.379
1.385
458,462
+0.01(+0.43%)
Nov 02, 2010
1.391
1.397
1.367
1.379
517,180
-0.01(-0.86%)
Nov 01, 2010
1.397
1.397
1.379
1.391
271,378
-0.01(-0.43%)
Oct 29, 2010
1.433
1.433
1.385
1.397
366,780
-0.04(-2.51%)
Oct 28, 2010
1.433
1.433
1.415
1.433
241,374
+0.00(+0.00%)
Oct 27, 2010
1.397
1.433
1.397
1.433
237,134
+0.04(+3.02%)
Oct 25, 2010
1.385
1.421
1.373
1.391
335,986
+0.01(+0.43%)
Oct 22, 2010
1.349
1.385
1.349
1.385
366,213
+0.02(+1.76%)
Oct 21, 2010
1.385
1.397
1.361
1.361
617,418
-0.03(-2.16%)
Oct 20, 2010
1.391
1.425
1.379
1.391
420,932
-0.02(-1.28%)
Oct 19, 2010
1.409
1.415
1.385
1.409
203,854
-0.02(-1.67%)
Oct 18, 2010
1.439
1.439
1.415
1.433
152,964
-0.01(-0.42%)
Oct 15, 2010
1.439
1.439
1.415
1.439
376,600
+0.00(+0.00%)
Oct 14, 2010
1.433
1.439
1.427
1.439
229,888
+0.01(+0.84%)
Oct 13, 2010
1.427
1.439
1.415
1.427
435,837
+0.00(+0.00%)
Oct 12, 2010
1.409
1.427
1.400
1.427
220,366
+0.03(+2.15%)
Oct 11, 2010
1.379
1.415
1.379
1.397
430,955
+0.02(+1.30%)
Oct 08, 2010
1.391
1.391
1.379
1.379
339,689
-0.01(-0.86%)
Oct 07, 2010
1.391
1.421
1.289
1.391
875,313
-0.05(-3.33%)
Oct 06, 2010
1.439
1.445
1.421
1.439
242,315
-0.01(-0.41%)
Oct 05, 2010
1.439
1.457
1.433
1.445
327,127
+0.00(+0.00%)
Oct 04, 2010
1.493
1.493
1.439
1.445
525,631
-0.05(-3.21%)
Oct 01, 2010
1.481
1.499
1.469
1.493
215,560
+0.01(+0.40%)
Sep 30, 2010
1.487
1.487
1.472
1.487
126,005
+0.01(+0.41%)
Sep 29, 2010
1.463
1.511
1.451
1.481
364,954
+0.00(+0.00%)
Sep 28, 2010
1.469
1.481
1.458
1.481
137,869
+0.00(+0.00%)
Sep 27, 2010
1.487
1.493
1.439
1.481
213,255
-0.01(-0.40%)
Sep 24, 2010
1.463
1.487
1.445
1.487
271,186
+0.01(+0.81%)
Sep 23, 2010
1.463
1.481
1.445
1.475
179,489
+0.01(+0.82%)
Sep 22, 2010
1.457
1.469
1.445
1.463
113,758
+0.02(+1.24%)
Sep 21, 2010
1.469
1.469
1.445
1.445
132,988
-0.03(-2.03%)
Sep 20, 2010
1.427
1.475
1.427
1.475
377,851
+0.05(+3.36%)
Sep 17, 2010
1.481
1.517
1.427
1.427
762,449
-0.10(-6.67%)
Sep 15, 2010
1.517
1.577
1.493
1.529
500,470
+0.01(+0.79%)
Sep 14, 2010
1.463
1.535
1.457
1.517
541,822
+0.05(+3.27%)
Sep 13, 2010
1.445
1.469
1.445
1.469
365,251
+0.02(+1.24%)
Sep 10, 2010
1.451
1.463
1.445
1.451
155,127
+0.00(+0.00%)
Sep 09, 2010
1.439
1.457
1.439
1.451
346,812
+0.01(+0.83%)
Sep 08, 2010
1.451
1.457
1.439
1.439
119,932
-0.02(-1.64%)
Sep 07, 2010
1.469
1.469
1.451
1.463
254,004
-0.01(-0.41%)
Sep 03, 2010
1.451
1.469
1.451
1.469
322,529
+0.02(+1.66%)
Sep 02, 2010
1.427
1.457
1.415
1.445
232,086
+0.01(+0.42%)
Sep 01, 2010
1.451
1.457
1.433
1.439
329,218
-0.01(-0.83%)
Aug 31, 2010
1.445
1.451
1.427
1.451
249,573
+0.01(+0.83%)
Aug 30, 2010
1.439
1.451
1.427
1.439
143,405
+0.00(+0.00%)
Aug 27, 2010
1.427
1.457
1.427
1.439
173,472
-0.01(-0.41%)
Aug 26, 2010
1.439
1.451
1.397
1.445
283,736
+0.00(+0.00%)
Aug 25, 2010
1.397
1.457
1.397
1.445
230,058
-0.01(-0.41%)
Aug 24, 2010
1.451
1.457
1.421
1.451
332,977
+0.01(+0.42%)
Aug 23, 2010
1.427
1.457
1.403
1.445
565,770
+0.05(+3.88%)
Aug 20, 2010
1.433
1.433
1.385
1.391
428,163
-0.01(-0.85%)
Aug 19, 2010
1.415
1.433
1.397
1.403
384,951
-0.03(-2.09%)
Aug 18, 2010
1.433
1.436
1.379
1.433
520,100
-0.01(-0.42%)
Aug 17, 2010
1.397
1.439
1.397
1.439
1,008,735
+0.01(+0.84%)
Aug 16, 2010
1.433
1.451
1.397
1.427
609,681
-0.02(-1.65%)
Aug 13, 2010
1.445
1.464
1.421
1.451
486,738
-0.01(-0.82%)
Aug 12, 2010
1.469
1.547
1.439
1.463
603,753
-0.02(-1.21%)
Aug 11, 2010
1.475
1.577
1.451
1.481
814,581
-0.01(-0.40%)
Aug 10, 2010
1.607
1.607
1.439
1.487
1,987,974
-0.18(-10.79%)
Aug 09, 2010
1.649
1.685
1.607
1.667
807,037
+0.00(+0.00%)
Aug 06, 2010
1.727
1.727
1.649
1.667
535,626
-0.07(-3.81%)
Aug 05, 2010
1.739
1.739
1.691
1.733
534,655
+0.01(+0.35%)
Aug 04, 2010
1.709
1.781
1.709
1.727
678,119
+0.04(+2.13%)
Aug 03, 2010
1.707
1.707
1.680
1.691
920,681
-0.02(-0.97%)
Aug 02, 2010
1.696
1.707
1.680
1.707
506,665
+0.02(+1.31%)
Jul 30, 2010
1.669
1.691
1.669
1.685
538,796
+0.02(+1.32%)
Jul 29, 2010
1.691
1.691
1.663
1.663
558,503
-0.01(-0.66%)
Jul 28, 2010
1.680
1.691
1.663
1.674
453,179
+0.00(+0.00%)
Jul 27, 2010
1.691
1.691
1.658
1.674
402,203
-0.02(-0.98%)
Jul 26, 2010
1.652
1.691
1.647
1.691
1,029,928
+0.04(+2.33%)
Jul 23, 2010
1.652
1.652
1.641
1.652
212,051
-0.01(-0.33%)
Jul 22, 2010
1.641
1.669
1.625
1.658
516,153
+0.02(+1.01%)
Jul 21, 2010
1.652
1.658
1.641
1.641
252,690
-0.01(-0.67%)
Jul 20, 2010
1.614
1.652
1.614
1.652
219,190
+0.02(+1.01%)
Jul 19, 2010
1.663
1.663
1.614
1.636
473,596
-0.02(-1.33%)
Jul 16, 2010
1.652
1.658
1.641
1.658
153,336
+0.00(+0.00%)
Jul 15, 2010
1.630
1.669
1.630
1.658
292,230
+0.03(+1.69%)
Jul 14, 2010
1.652
1.663
1.625
1.630
375,528
-0.01(-0.67%)
Jul 13, 2010
1.603
1.641
1.603
1.641
176,346
+0.03(+2.06%)
Jul 12, 2010
1.608
1.630
1.603
1.608
162,580
+0.00(+0.00%)
Jul 09, 2010
1.608
1.608
1.597
1.608
372,172
+0.01(+0.69%)
Jul 08, 2010
1.581
1.608
1.581
1.597
450,726
+0.01(+0.35%)
Jul 07, 2010
1.570
1.597
1.559
1.592
402,742
+0.02(+1.05%)
Jul 06, 2010
1.597
1.614
1.570
1.575
159,558
-0.01(-0.69%)
Jul 02, 2010
1.559
1.608
1.559
1.586
143,552
+0.03(+2.13%)
Jul 01, 2010
1.603
1.608
1.548
1.553
621,321
-0.05(-3.09%)
Jun 30, 2010
1.641
1.652
1.603
1.603
523,467
-0.04(-2.35%)
Jun 29, 2010
1.641
1.669
1.641
1.641
355,078
-0.02(-1.32%)
Jun 25, 2010
1.663
1.674
1.652
1.663
452,843
+0.01(+0.67%)
Jun 24, 2010
1.691
1.696
1.652
1.652
350,984
-0.04(-2.28%)
Jun 23, 2010
1.680
1.707
1.658
1.691
212,662
+0.02(+0.99%)
Jun 22, 2010
1.707
1.707
1.669
1.674
222,238
-0.04(-2.25%)
Jun 21, 2010
1.724
1.724
1.669
1.713
224,264
+0.02(+1.30%)
Jun 18, 2010
1.707
1.707
1.680
1.691
229,955
-0.01(-0.32%)
Jun 17, 2010
1.735
1.735
1.685
1.696
317,995
+0.01(+0.33%)
Jun 16, 2010
1.718
1.718
1.663
1.691
318,649
-0.02(-1.29%)
Jun 15, 2010
1.652
1.718
1.647
1.713
759,889
+0.06(+3.32%)
Jun 14, 2010
1.652
1.674
1.636
1.658
269,267
+0.00(+0.00%)
Jun 11, 2010
1.652
1.674
1.630
1.658
375,994
-0.01(-0.33%)
Jun 10, 2010
1.636
1.663
1.625
1.663
370,974
+0.03(+1.68%)
Jun 09, 2010
1.647
1.663
1.630
1.636
327,037
+0.00(+0.00%)
Jun 08, 2010
1.625
1.674
1.614
1.636
1,017,663
+0.01(+0.68%)
Jun 07, 2010
1.663
1.680
1.625
1.625
618,149
-0.06(-3.28%)
Jun 04, 2010
1.663
1.718
1.658
1.680
860,561
+0.02(+0.99%)
Jun 03, 2010
1.652
1.663
1.636
1.663
294,232
-0.01(-0.33%)
Jun 02, 2010
1.652
1.674
1.625
1.669
407,803
+0.01(+0.66%)
Jun 01, 2010
1.652
1.696
1.652
1.658
305,722
-0.02(-1.31%)
May 28, 2010
1.718
1.718
1.658
1.680
365,474
-0.04(-2.24%)
May 27, 2010
1.696
1.724
1.658
1.718
803,479
+0.04(+2.63%)
May 26, 2010
1.762
1.762
1.658
1.674
1,064,062
-0.05(-2.87%)
May 25, 2010
1.674
1.757
1.608
1.724
2,029,245
+0.03(+1.95%)
May 24, 2010
1.696
1.773
1.641
1.691
6,360,390
+0.16(+10.43%)
May 21, 2010
1.531
1.553
1.498
1.531
824,978
+0.02(+1.09%)
May 20, 2010
1.526
1.548
1.487
1.515
2,133,178
-0.01(-0.72%)
May 19, 2010
1.537
1.542
1.476
1.526
590,604
-0.01(-0.36%)
May 18, 2010
1.548
1.553
1.515
1.531
673,470
-0.01(-0.71%)
May 17, 2010
1.553
1.553
1.542
1.542
620,531
-0.03(-1.75%)
May 14, 2010
1.537
1.570
1.526
1.570
355,409
+0.03(+1.79%)
May 13, 2010
1.575
1.581
1.526
1.542
647,437
-0.03(-2.10%)
May 12, 2010
1.564
1.608
1.542
1.575
563,374
-0.01(-0.69%)
May 11, 2010
1.586
1.608
1.570
1.586
358,577
+0.00(+0.00%)
May 10, 2010
1.575
1.641
1.564
1.586
584,837
+0.03(+2.13%)
May 07, 2010
1.570
1.613
1.465
1.553
658,810
-0.02(-1.05%)
May 06, 2010
1.669
1.669
1.471
1.570
2,518,743
-0.10(-5.94%)
May 05, 2010
1.658
1.702
1.641
1.669
811,165
-0.01(-0.33%)
May 04, 2010
1.696
1.707
1.663
1.674
743,516
-0.04(-2.56%)
May 03, 2010
1.718
1.724
1.691
1.718
476,200
-0.01(-0.32%)
Apr 30, 2010
1.762
1.762
1.718
1.724
731,614
-0.03(-1.57%)
Apr 29, 2010
1.746
1.757
1.724
1.751
308,656
+0.01(+0.32%)
Apr 28, 2010
1.773
1.773
1.729
1.746
475,230
-0.01(-0.63%)
Apr 27, 2010
1.784
1.784
1.740
1.757
328,361
-0.02(-0.93%)
Apr 26, 2010
1.751
1.784
1.735
1.773
478,030
+0.02(+0.94%)
Apr 23, 2010
1.718
1.762
1.707
1.757
485,461
+0.02(+1.27%)
Apr 22, 2010
1.735
1.735
1.707
1.735
418,606
+0.00(+0.00%)
Apr 21, 2010
1.724
1.740
1.718
1.735
413,531
-0.01(-0.63%)
Apr 20, 2010
1.735
1.746
1.718
1.746
660,212
+0.01(+0.64%)
Apr 19, 2010
1.746
1.746
1.724
1.735
290,690
-0.04(-2.17%)
Apr 16, 2010
1.762
1.790
1.735
1.773
413,395
+0.01(+0.31%)
Apr 15, 2010
1.790
1.807
1.757
1.768
450,154
-0.02(-1.23%)
Apr 14, 2010
1.779
1.790
1.762
1.790
473,925
+0.03(+1.56%)
Apr 13, 2010
1.773
1.773
1.724
1.762
450,296
+0.00(+0.00%)
Apr 12, 2010
1.724
1.773
1.724
1.762
827,763
+0.01(+0.63%)
Apr 09, 2010
1.729
1.757
1.658
1.751
314,075
+0.02(+0.95%)
Apr 08, 2010
1.735
1.740
1.685
1.735
541,654
+0.01(+0.64%)
Apr 07, 2010
1.735
1.746
1.680
1.724
740,157
-0.01(-0.64%)
Apr 06, 2010
1.718
1.746
1.718
1.735
440,929
+0.01(+0.32%)
Apr 05, 2010
1.702
1.740
1.696
1.729
332,909
+0.03(+1.62%)
Apr 01, 2010
1.724
1.702
1.702
1.702
400,531
-0.02(-0.96%)
Mar 31, 2010
1.724
1.729
1.713
1.718
323,860
-0.02(-0.95%)
Mar 30, 2010
1.699
1.757
1.691
1.735
643,666
+0.04(+2.27%)
Mar 29, 2010
1.696
1.707
1.674
1.696
361,012
+0.02(+0.98%)
Mar 26, 2010
1.680
1.707
1.674
1.680
450,027
+0.01(+0.66%)
Mar 25, 2010
1.674
1.691
1.669
1.669
607,217
-0.01(-0.66%)
Mar 24, 2010
1.680
1.685
1.669
1.680
457,012
+0.01(+0.66%)
Mar 23, 2010
1.674
1.680
1.663
1.669
279,671
-0.01(-0.33%)
Mar 22, 2010
1.680
1.680
1.652
1.674
165,120
-0.01(-0.33%)
Mar 19, 2010
1.630
1.680
1.625
1.680
415,632
+0.03(+2.01%)
Mar 18, 2010
1.647
1.658
1.630
1.647
504,188
-0.01(-0.66%)
Mar 17, 2010
1.652
1.663
1.597
1.658
861,992
+0.01(+0.33%)
Mar 16, 2010
1.658
1.669
1.641
1.652
403,505
+0.00(+0.00%)
Mar 15, 2010
1.652
1.680
1.641
1.652
461,272
-0.02(-0.99%)
Mar 12, 2010
1.680
1.680
1.669
1.669
565,292
+0.00(+0.00%)
Mar 11, 2010
1.674
1.680
1.663
1.669
526,786
-0.01(-0.66%)
Mar 10, 2010
1.652
1.680
1.652
1.680
377,104
+0.02(+0.99%)
Mar 09, 2010
1.652
1.680
1.647
1.663
392,684
+0.01(+0.67%)
Mar 08, 2010
1.663
1.669
1.647
1.652
347,825
-0.02(-0.99%)
Mar 05, 2010
1.652
1.680
1.625
1.669
642,851
+0.01(+0.66%)
Mar 04, 2010
1.680
1.685
1.652
1.658
334,265
-0.02(-0.99%)
Mar 03, 2010
1.680
1.685
1.658
1.674
431,517
+0.02(+1.00%)
Mar 02, 2010
1.625
1.680
1.625
1.658
744,024
+0.01(+0.33%)
Mar 01, 2010
1.630
1.652
1.625
1.652
803,094
+0.04(+2.39%)
Feb 26, 2010
1.559
1.614
1.559
1.614
462,185
+0.07(+4.27%)
Feb 25, 2010
1.553
1.575
1.531
1.548
715,030
-0.04(-2.43%)
Feb 24, 2010
1.542
1.614
1.515
1.586
353,350
-0.01(-0.69%)
Feb 23, 2010
1.570
1.603
1.564
1.597
467,278
+0.01(+0.35%)
Feb 22, 2010
1.619
1.630
1.564
1.592
590,484
-0.01(-0.34%)
Feb 19, 2010
1.597
1.630
1.570
1.597
1,191,682
-0.03(-1.70%)
Feb 18, 2010
1.652
1.658
1.597
1.625
642,077
-0.03(-1.99%)
Feb 17, 2010
1.652
1.658
1.641
1.658
387,818
+0.01(+0.33%)
Feb 16, 2010
1.652
1.652
1.630
1.652
360,658
+0.02(+1.35%)
Feb 12, 2010
1.669
1.630
1.630
1.630
194,818
-0.04(-2.31%)
Feb 11, 2010
1.663
1.669
1.636
1.669
286,300
+0.03(+1.68%)
Feb 10, 2010
1.603
1.669
1.597
1.641
416,042
+0.03(+1.71%)
Feb 09, 2010
1.680
1.688
1.570
1.614
570,207
-0.01(-0.68%)
Feb 08, 2010
1.537
1.718
1.498
1.625
1,081,792
+0.10(+6.88%)
Feb 05, 2010
1.548
1.559
1.520
1.520
608,215
-0.01(-0.72%)
Feb 04, 2010
1.614
1.630
1.531
1.531
677,482
-0.10(-6.08%)
Feb 03, 2010
1.641
1.652
1.603
1.630
322,082
-0.01(-0.67%)
Feb 02, 2010
1.625
1.647
1.619
1.641
417,948
+0.00(+0.00%)
Feb 01, 2010
1.625
1.647
1.619
1.641
159,439
+0.01(+0.34%)
Jan 29, 2010
1.603
1.652
1.603
1.636
219,397
+0.02(+1.02%)
Jan 28, 2010
1.652
1.652
1.619
1.619
257,856
-0.03(-1.67%)
Jan 27, 2010
1.597
1.647
1.597
1.647
161,378
+0.05(+3.10%)
Jan 26, 2010
1.597
1.658
1.592
1.597
712,020
-0.01(-0.68%)
Jan 25, 2010
1.718
1.723
1.597
1.608
679,240
-0.04(-2.67%)
Jan 22, 2010
1.674
1.674
1.647
1.652
598,899
-0.02(-1.32%)
Jan 21, 2010
1.696
1.713
1.674
1.674
306,900
-0.04(-2.25%)
Jan 20, 2010
1.735
1.746
1.680
1.713
697,138
-0.02(-0.96%)
Jan 19, 2010
1.735
1.762
1.718
1.729
380,290
-0.01(-0.63%)
Jan 15, 2010
1.729
1.740
1.740
1.740
658,716
+0.03(+1.94%)
Jan 14, 2010
1.685
1.729
1.680
1.707
447,850
+0.03(+1.64%)
Jan 13, 2010
1.663
1.702
1.663
1.680
343,627
+0.00(+0.00%)
Jan 12, 2010
1.663
1.691
1.663
1.680
215,041
-0.02(-0.97%)
Jan 11, 2010
1.680
1.702
1.680
1.696
242,817
+0.00(+0.00%)
Jan 08, 2010
1.680
1.696
1.663
1.696
389,514
-0.01(-0.32%)
Jan 07, 2010
1.724
1.729
1.696
1.702
655,814
-0.04(-2.22%)
Jan 06, 2010
1.740
1.746
1.724
1.740
244,033
-0.01(-0.32%)
Jan 05, 2010
1.757
1.757
1.707
1.746
428,283
+0.01(+0.32%)
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.