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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.340
UNCHANGED
Official Closing Price
Updated: 4:15 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, 2009
2.220
2.135
2.135
2.135
94,300
-0.02(-1.14%)
Dec 30, 2009
1.820
2.260
1.820
2.160
239,812
+0.38(+21.35%)
Dec 29, 2009
2.010
2.010
1.760
1.780
119,185
-0.19(-9.64%)
Dec 28, 2009
2.290
2.300
1.960
1.970
85,576
-0.25(-11.26%)
Dec 24, 2009
2.110
2.277
2.080
2.220
81,207
+0.16(+7.77%)
Dec 23, 2009
1.810
2.180
1.771
2.060
87,993
+0.22(+11.96%)
Dec 22, 2009
1.860
1.970
1.810
1.840
25,109
-0.06(-3.16%)
Dec 21, 2009
1.640
1.960
1.640
1.900
69,750
+0.16(+9.20%)
Dec 18, 2009
1.810
1.890
1.740
1.740
38,359
-0.07(-3.87%)
Dec 17, 2009
1.920
2.080
1.810
1.810
58,693
-0.11(-5.73%)
Dec 16, 2009
2.350
2.350
1.760
1.920
363,818
-0.33(-14.67%)
Dec 15, 2009
2.300
2.350
2.070
2.250
246,485
-0.13(-5.46%)
Dec 14, 2009
2.430
2.890
1.920
2.380
2,397,161
+0.91(+61.90%)
Dec 11, 2009
1.550
1.550
1.410
1.470
64,400
-0.02(-1.34%)
Dec 10, 2009
1.310
1.570
1.300
1.490
59,885
+0.15(+11.19%)
Dec 09, 2009
1.300
1.350
1.275
1.340
23,464
+0.01(+0.76%)
Dec 08, 2009
1.350
1.350
1.310
1.330
21,412
-0.01(-0.75%)
Dec 07, 2009
1.341
1.350
1.310
1.340
7,933
-0.01(-0.74%)
Dec 04, 2009
1.370
1.380
1.350
1.350
17,021
-0.03(-2.17%)
Dec 03, 2009
1.340
1.400
1.300
1.380
32,500
+0.07(+5.74%)
Dec 02, 2009
1.300
1.360
1.260
1.305
19,270
+0.03(+1.96%)
Dec 01, 2009
1.270
1.400
1.260
1.280
73,875
+0.08(+6.67%)
Nov 30, 2009
1.320
1.340
1.200
1.200
34,084
-0.14(-10.45%)
Nov 27, 2009
1.320
1.340
1.310
1.340
10,575
+0.00(+0.00%)
Nov 25, 2009
1.410
1.410
1.320
1.340
20,105
-0.05(-3.60%)
Nov 24, 2009
1.436
1.436
1.370
1.390
11,521
-0.01(-0.71%)
Nov 23, 2009
1.380
1.435
1.370
1.400
10,109
+0.02(+1.44%)
Nov 20, 2009
1.460
1.460
1.360
1.380
16,150
-0.12(-7.99%)
Nov 19, 2009
1.570
1.570
1.390
1.500
21,476
-0.04(-2.60%)
Nov 18, 2009
1.360
1.550
1.360
1.540
49,516
+0.12(+8.45%)
Nov 17, 2009
1.430
1.470
1.420
1.420
13,800
-0.05(-3.40%)
Nov 16, 2009
1.600
1.607
1.360
1.470
69,246
-0.12(-7.55%)
Nov 13, 2009
1.440
1.590
1.320
1.590
90,764
+0.07(+4.61%)
Nov 12, 2009
1.440
1.850
1.430
1.520
163,644
+0.13(+9.48%)
Nov 11, 2009
1.370
1.400
1.310
1.388
31,796
+0.04(+2.83%)
Nov 10, 2009
1.390
1.540
1.290
1.350
66,479
-0.08(-5.59%)
Nov 09, 2009
1.500
1.500
1.370
1.430
39,114
-0.10(-6.54%)
Nov 06, 2009
1.540
1.540
1.370
1.530
55,639
+0.00(+0.00%)
Nov 05, 2009
1.470
1.820
1.380
1.530
169,687
+0.13(+9.28%)
Nov 04, 2009
1.300
1.465
1.300
1.400
50,023
+0.10(+7.70%)
Nov 03, 2009
1.320
1.500
1.300
1.300
99,361
-0.02(-1.52%)
Nov 02, 2009
1.120
1.630
1.060
1.320
312,716
+0.17(+14.78%)
Oct 30, 2009
1.260
1.355
1.140
1.150
77,371
-0.12(-9.65%)
Oct 29, 2009
1.330
1.402
1.250
1.273
60,819
-0.05(-3.58%)
Oct 28, 2009
1.520
1.520
1.274
1.320
177,483
-0.23(-14.84%)
Oct 27, 2009
1.570
1.620
1.550
1.550
56,578
-0.07(-4.32%)
Oct 26, 2009
1.590
1.690
1.530
1.620
141,922
-0.02(-1.22%)
Oct 23, 2009
1.620
1.750
1.580
1.640
103,864
+0.06(+3.80%)
Oct 22, 2009
1.730
1.730
1.480
1.580
195,161
-0.14(-8.14%)
Oct 21, 2009
1.800
1.850
1.720
1.720
114,211
-0.08(-4.44%)
Oct 20, 2009
1.850
1.930
1.800
1.800
87,113
-0.08(-4.26%)
Oct 19, 2009
1.950
1.990
1.860
1.880
60,718
-0.06(-3.09%)
Oct 16, 2009
1.900
1.940
1.890
1.940
84,985
+0.02(+1.04%)
Oct 15, 2009
1.930
2.030
1.910
1.920
133,374
-0.06(-3.03%)
Oct 14, 2009
2.050
2.070
1.980
1.980
86,435
-0.02(-1.00%)
Oct 13, 2009
2.100
2.190
1.950
2.000
165,367
-0.05(-2.44%)
Oct 12, 2009
2.060
2.090
1.990
2.050
69,848
+0.06(+3.02%)
Oct 09, 2009
2.100
2.300
1.950
1.990
396,550
-0.14(-6.57%)
Oct 08, 2009
1.960
2.550
1.870
2.130
1,412,783
+0.22(+11.52%)
Oct 07, 2009
1.970
2.020
1.870
1.910
154,439
-0.06(-3.05%)
Oct 06, 2009
2.220
2.220
1.950
1.970
234,708
-0.13(-6.19%)
Oct 05, 2009
2.160
2.250
2.020
2.100
328,838
-0.05(-2.33%)
Oct 02, 2009
1.800
2.540
1.770
2.150
1,736,977
+0.35(+19.44%)
Oct 01, 2009
2.060
2.060
1.800
1.800
514,565
-0.35(-16.28%)
Sep 30, 2009
2.500
2.570
2.080
2.150
778,662
-0.38(-15.02%)
Sep 29, 2009
2.810
3.020
2.400
2.530
2,159,730
-0.06(-2.32%)
Sep 28, 2009
2.220
3.250
2.210
2.590
7,070,083
+0.41(+18.81%)
Sep 25, 2009
1.200
3.290
1.160
2.180
11,371,415
+1.06(+94.64%)
Sep 24, 2009
1.110
1.200
0.9200
1.120
298,300
+0.01(+0.90%)
Sep 23, 2009
1.230
1.240
1.030
1.110
391,403
-0.06(-4.80%)
Sep 22, 2009
0.8000
1.200
0.8000
1.166
535,773
+0.38(+47.59%)
Sep 21, 2009
0.7600
0.8100
0.6500
0.7900
209,600
+0.19(+31.67%)
Sep 18, 2009
0.6000
0.6400
0.6000
0.6000
21,329
-0.00(-0.38%)
Sep 17, 2009
0.6000
0.6500
0.6000
0.6023
42,837
+0.00(+0.38%)
Sep 16, 2009
0.6000
0.6400
0.6000
0.6000
49,235
-0.04(-6.24%)
Sep 15, 2009
0.6000
0.6400
0.5600
0.6399
50,905
+0.03(+4.88%)
Sep 14, 2009
0.6000
0.6299
0.5700
0.6101
27,895
-0.07(-10.28%)
Sep 11, 2009
0.5900
0.6800
0.5500
0.6800
132,796
+0.09(+15.25%)
Sep 10, 2009
0.6300
0.6300
0.5900
0.5900
65,875
-0.06(-9.23%)
Sep 09, 2009
0.6600
0.6899
0.6000
0.6500
43,446
-0.05(-7.14%)
Sep 08, 2009
0.8000
0.8400
0.6500
0.7000
108,033
+0.00(+0.00%)
Sep 04, 2009
0.7600
0.8800
0.6205
0.7000
222,419
+0.00(+0.00%)
Sep 03, 2009
0.5000
0.7900
0.5000
0.7000
84,255
+0.20(+40.00%)
Sep 02, 2009
0.5100
0.5162
0.4610
0.5000
44,485
-0.01(-1.96%)
Sep 01, 2009
0.5600
0.5900
0.5100
0.5100
30,979
-0.06(-10.53%)
Aug 31, 2009
0.6482
0.6482
0.5125
0.5700
29,616
-0.05(-8.06%)
Aug 28, 2009
0.7000
0.7100
0.6200
0.6200
46,087
-0.09(-12.68%)
Aug 27, 2009
0.7100
0.7800
0.7000
0.7100
111,098
-0.04(-5.33%)
Aug 26, 2009
0.7100
0.8000
0.7100
0.7500
73,914
+0.04(+5.63%)
Aug 25, 2009
0.9000
1.000
0.7100
0.7100
207,097
-0.08(-10.13%)
Aug 24, 2009
0.5700
0.9900
0.5200
0.7900
477,210
+0.23(+41.07%)
Aug 21, 2009
0.4000
0.6000
0.4000
0.5600
454,381
+0.18(+47.37%)
Aug 20, 2009
0.3600
0.3800
0.3600
0.3800
14,800
+0.03(+8.57%)
Aug 19, 2009
0.3500
0.4000
0.3500
0.3500
24,078
+0.01(+2.85%)
Aug 18, 2009
0.3402
0.3978
0.3402
0.3403
3,900
-0.03(-8.03%)
Aug 17, 2009
0.3235
0.4000
0.3235
0.3700
11,998
-0.00(-0.03%)
Aug 14, 2009
0.3406
0.4000
0.3406
0.3701
30,216
-0.01(-2.61%)
Aug 13, 2009
0.3900
0.3900
0.3300
0.3800
56,700
+0.00(+0.00%)
Aug 12, 2009
0.3600
0.3800
0.3481
0.3800
51,855
+0.02(+5.56%)
Aug 11, 2009
0.3900
0.3900
0.3600
0.3600
19,270
-0.02(-5.26%)
Aug 10, 2009
0.3600
0.3900
0.3600
0.3800
50,580
-0.02(-5.00%)
Aug 07, 2009
0.3600
0.4100
0.3501
0.4000
26,877
+0.00(+0.00%)
Aug 06, 2009
0.3600
0.4200
0.3600
0.4000
65,674
+0.05(+14.22%)
Aug 05, 2009
0.3400
0.3900
0.3301
0.3502
48,227
-0.04(-10.21%)
Aug 04, 2009
0.3600
0.3900
0.3301
0.3900
34,890
+0.00(+0.00%)
Aug 03, 2009
0.3900
0.3900
0.3600
0.3900
68,146
+0.00(+0.00%)
Jul 31, 2009
0.3401
0.3900
0.3401
0.3900
25,340
+0.02(+5.41%)
Jul 30, 2009
0.4000
0.4000
0.3700
0.3700
36,009
-0.05(-11.90%)
Jul 29, 2009
0.4100
0.4600
0.4100
0.4200
13,006
+0.01(+2.44%)
Jul 28, 2009
0.4600
0.4600
0.4100
0.4100
28,318
-0.02(-4.65%)
Jul 27, 2009
0.3700
0.4400
0.3700
0.4300
39,112
+0.03(+7.53%)
Jul 24, 2009
0.3300
0.4000
0.3300
0.3999
77,944
+0.05(+14.29%)
Jul 23, 2009
0.3000
0.3500
0.3000
0.3499
26,110
+0.00(+0.00%)
Jul 22, 2009
0.2800
0.3500
0.2800
0.3499
42,630
+0.05(+18.61%)
Jul 21, 2009
0.3100
0.3100
0.2900
0.2950
50,311
-0.02(-4.84%)
Jul 20, 2009
0.3300
0.3300
0.2800
0.3100
220,533
-0.02(-6.06%)
Jul 17, 2009
0.4000
0.4034
0.2600
0.3300
468,949
-0.20(-37.74%)
Jul 16, 2009
0.5200
0.5500
0.4800
0.5300
11,700
-0.02(-3.64%)
Jul 15, 2009
0.5399
0.5600
0.5218
0.5500
39,280
+0.05(+10.00%)
Jul 14, 2009
0.5399
0.5399
0.4801
0.5000
15,628
-0.03(-5.66%)
Jul 13, 2009
0.5504
0.5504
0.4800
0.5300
16,008
-0.03(-5.36%)
Jul 10, 2009
0.5601
0.5601
0.5500
0.5600
9,980
+0.01(+1.82%)
Jul 09, 2009
0.6200
0.6300
0.5500
0.5500
20,338
-0.04(-6.76%)
Jul 08, 2009
0.4996
0.5900
0.4702
0.5899
51,399
+0.09(+18.17%)
Jul 07, 2009
0.4900
0.5000
0.4700
0.4992
46,927
+0.03(+6.19%)
Jul 06, 2009
0.4900
0.5096
0.4701
0.4701
3,501
-0.03(-5.98%)
Jul 02, 2009
0.5300
0.5300
0.4700
0.5000
8,502
-0.03(-5.66%)
Jul 01, 2009
0.5178
0.5400
0.4800
0.5300
16,747
+0.03(+6.00%)
Jun 30, 2009
0.5799
0.5799
0.4999
0.5000
21,471
+0.01(+2.04%)
Jun 29, 2009
0.5500
0.5500
0.4500
0.4900
27,315
+0.00(+0.00%)
Jun 26, 2009
0.4800
0.5000
0.4800
0.4900
31,930
+0.03(+6.52%)
Jun 25, 2009
0.4613
0.4900
0.4210
0.4600
20,595
+0.03(+6.98%)
Jun 24, 2009
0.4800
0.4900
0.4000
0.4300
32,055
-0.04(-8.51%)
Jun 23, 2009
0.5000
0.5100
0.4499
0.4700
24,370
-0.04(-7.84%)
Jun 22, 2009
0.5599
0.5599
0.5000
0.5100
21,678
-0.04(-7.27%)
Jun 19, 2009
0.5500
0.5999
0.5500
0.5500
30,485
-0.04(-6.78%)
Jun 18, 2009
0.5650
0.6000
0.5650
0.5900
15,371
+0.02(+2.61%)
Jun 17, 2009
0.6004
0.6004
0.5500
0.5750
13,266
-0.03(-4.17%)
Jun 16, 2009
0.6000
0.7000
0.5600
0.6000
37,337
+0.01(+0.84%)
Jun 15, 2009
0.6100
0.6200
0.5950
0.5950
26,780
-0.04(-5.56%)
Jun 12, 2009
0.6900
0.6900
0.5999
0.6300
67,510
-0.02(-3.12%)
Jun 11, 2009
0.5998
0.6800
0.5950
0.6503
145,596
+0.06(+10.22%)
Jun 10, 2009
0.5000
0.7500
0.4200
0.5900
250,677
+0.13(+28.26%)
Jun 09, 2009
0.4700
0.4998
0.4510
0.4600
48,399
+0.01(+2.22%)
Jun 08, 2009
0.4510
0.4800
0.4500
0.4500
42,085
+0.00(+0.02%)
Jun 05, 2009
0.5000
0.5000
0.4400
0.4499
112,466
-0.01(-2.20%)
Jun 04, 2009
0.5400
0.5400
0.4500
0.4600
100,167
-0.03(-6.12%)
Jun 03, 2009
0.5000
0.5000
0.4400
0.4900
53,151
+0.01(+2.08%)
Jun 02, 2009
0.5500
0.5700
0.3500
0.4800
73,520
-0.07(-12.71%)
Jun 01, 2009
0.5200
0.5500
0.5000
0.5499
128,220
+0.01(+1.83%)
May 29, 2009
0.5600
0.6000
0.5400
0.5400
66,411
-0.06(-10.00%)
May 28, 2009
0.6200
0.6200
0.5604
0.6000
47,271
+0.02(+3.45%)
May 27, 2009
0.6500
0.6501
0.5800
0.5800
32,267
-0.01(-1.69%)
May 26, 2009
0.6000
0.6440
0.5900
0.5900
74,210
-0.03(-4.84%)
May 22, 2009
0.6700
0.6700
0.5650
0.6200
94,320
-0.05(-7.46%)
May 21, 2009
0.7000
0.7001
0.6700
0.6700
61,935
-0.02(-2.90%)
May 20, 2009
0.7700
0.7700
0.6800
0.6900
37,740
+0.00(+0.00%)
May 19, 2009
0.6100
0.7299
0.6100
0.6900
136,117
+0.02(+2.99%)
May 18, 2009
0.7100
0.7101
0.6103
0.6700
96,257
-0.04(-5.63%)
May 15, 2009
0.7300
0.7400
0.7000
0.7100
29,069
-0.01(-1.53%)
May 14, 2009
0.7900
0.7910
0.7000
0.7210
64,627
-0.06(-7.56%)
May 13, 2009
0.8800
0.8900
0.7710
0.7800
217,588
-0.04(-4.88%)
May 12, 2009
0.8000
0.9000
0.7710
0.8200
104,307
+0.04(+5.13%)
May 11, 2009
0.8400
0.8400
0.7710
0.7800
40,312
+0.00(+0.00%)
May 08, 2009
0.8200
0.8358
0.7600
0.7800
30,400
-0.06(-7.14%)
May 07, 2009
0.8400
0.8400
0.7500
0.8400
36,640
+0.06(+7.69%)
May 06, 2009
0.7799
0.7898
0.7400
0.7800
71,985
+0.04(+5.41%)
May 05, 2009
0.7500
0.7900
0.7300
0.7400
100,019
-0.01(-1.32%)
May 04, 2009
0.7600
0.8000
0.7400
0.7499
70,860
-0.03(-3.87%)
May 01, 2009
0.7400
0.8400
0.7400
0.7801
80,828
+0.04(+5.42%)
Apr 30, 2009
0.7900
0.7900
0.7100
0.7400
90,162
+0.01(+1.37%)
Apr 29, 2009
0.7600
0.7600
0.7000
0.7300
167,785
-0.05(-6.41%)
Apr 28, 2009
0.8000
0.8400
0.7000
0.7800
213,328
-0.04(-4.88%)
Apr 27, 2009
0.9400
0.9500
0.7500
0.8200
188,188
-0.10(-10.87%)
Apr 24, 2009
1.020
1.070
0.9200
0.9200
277,002
-0.09(-8.92%)
Apr 23, 2009
1.120
1.180
1.000
1.010
716,869
-0.09(-8.17%)
Apr 22, 2009
1.050
1.400
0.6600
1.100
1,136,942
-0.73(-39.89%)
Apr 21, 2009
1.780
1.830
1.500
1.830
24,500
-0.02(-1.08%)
Apr 20, 2009
1.570
1.900
1.532
1.850
7,330
+0.05(+2.78%)
Apr 17, 2009
1.720
1.800
1.520
1.800
15,204
+0.06(+3.45%)
Apr 16, 2009
1.800
1.800
1.630
1.740
10,314
-0.02(-1.16%)
Apr 15, 2009
1.520
1.780
1.520
1.760
7,378
+0.20(+12.85%)
Apr 14, 2009
1.710
1.750
1.560
1.560
13,636
-0.17(-9.83%)
Apr 13, 2009
1.730
1.730
1.680
1.730
4,157
+0.05(+2.98%)
Apr 09, 2009
1.410
1.730
1.410
1.680
18,611
+0.28(+20.00%)
Apr 08, 2009
1.360
1.490
1.360
1.400
14,535
+0.10(+7.69%)
Apr 07, 2009
1.240
1.370
1.240
1.300
13,523
+0.10(+8.33%)
Apr 06, 2009
1.120
1.250
1.120
1.200
9,493
+0.07(+6.19%)
Apr 03, 2009
1.080
1.200
1.061
1.130
17,675
+0.10(+9.72%)
Apr 02, 2009
1.100
1.188
1.000
1.030
13,306
-0.04(-3.74%)
Apr 01, 2009
1.050
1.130
1.000
1.070
11,796
-0.02(-1.83%)
Mar 31, 2009
1.000
1.220
1.000
1.090
12,120
+0.08(+7.92%)
Mar 30, 2009
1.080
1.080
1.000
1.010
19,525
-0.14(-12.17%)
Mar 26, 2009
1.020
1.150
1.000
1.150
16,483
+0.00(+0.01%)
Mar 25, 2009
1.060
1.150
1.060
1.150
7,400
+0.06(+5.50%)
Mar 24, 2009
1.140
1.160
1.020
1.090
14,937
-0.09(-7.63%)
Mar 23, 2009
1.200
1.428
1.130
1.180
13,943
+0.09(+8.26%)
Mar 20, 2009
1.130
1.140
1.030
1.090
4,700
-0.06(-5.22%)
Mar 19, 2009
1.190
1.200
1.130
1.150
24,915
-0.01(-0.86%)
Mar 18, 2009
1.150
1.180
1.130
1.160
8,950
-0.03(-2.52%)
Mar 17, 2009
1.180
1.200
1.160
1.190
1,030
-0.01(-0.83%)
Mar 16, 2009
1.200
1.200
1.180
1.200
4,000
+0.00(+0.00%)
Mar 13, 2009
1.200
1.200
1.160
1.200
8,900
+0.00(+0.00%)
Mar 12, 2009
1.110
1.240
1.070
1.200
11,901
+0.08(+7.14%)
Mar 11, 2009
1.180
1.180
1.080
1.120
8,301
+0.03(+2.66%)
Mar 10, 2009
1.040
1.130
1.000
1.091
16,405
-0.04(-3.45%)
Mar 09, 2009
1.180
1.240
1.000
1.130
12,380
+0.06(+5.61%)
Mar 06, 2009
1.200
1.200
1.000
1.070
30,765
-0.10(-8.55%)
Mar 05, 2009
1.340
1.340
1.020
1.170
15,663
-0.16(-12.11%)
Mar 04, 2009
1.750
1.750
1.290
1.331
19,322
+0.02(+1.19%)
Mar 02, 2009
1.650
1.650
1.280
1.315
21,010
-0.35(-21.23%)
Feb 27, 2009
1.816
1.816
1.484
1.670
7,600
+0.19(+12.84%)
Feb 26, 2009
1.740
1.740
1.480
1.480
6,425
-0.19(-11.54%)
Feb 25, 2009
1.790
1.850
1.570
1.673
3,260
-0.03(-1.59%)
Feb 24, 2009
1.790
1.790
1.700
1.700
4,650
-0.18(-9.57%)
Feb 23, 2009
1.730
1.950
1.730
1.880
3,585
+0.09(+5.03%)
Feb 20, 2009
1.980
1.980
1.760
1.790
11,509
-0.05(-2.71%)
Feb 19, 2009
1.800
1.850
1.800
1.840
3,304
+0.02(+1.09%)
Feb 18, 2009
1.830
1.850
1.750
1.820
1,249
+0.07(+4.00%)
Feb 17, 2009
1.850
1.850
1.560
1.750
5,300
-0.05(-2.97%)
Feb 13, 2009
1.720
1.850
1.550
1.804
3,700
+0.04(+2.54%)
Feb 12, 2009
1.759
1.770
1.610
1.759
2,882
+0.01(+0.52%)
Feb 11, 2009
1.790
1.790
1.520
1.750
17,639
+0.21(+13.93%)
Feb 10, 2009
1.450
1.600
1.450
1.536
13,031
+0.09(+5.93%)
Feb 09, 2009
1.470
1.500
1.450
1.450
4,934
+0.09(+6.61%)
Feb 06, 2009
1.380
1.490
1.250
1.360
11,468
+0.11(+8.81%)
Feb 05, 2009
1.310
1.310
1.150
1.250
13,860
-0.02(-1.57%)
Feb 04, 2009
1.340
1.420
1.270
1.270
11,691
-0.10(-7.30%)
Feb 03, 2009
1.300
1.450
1.250
1.370
24,430
+0.12(+9.60%)
Feb 02, 2009
1.250
1.300
1.100
1.250
25,445
-0.08(-6.02%)
Jan 30, 2009
1.400
1.420
1.300
1.330
12,890
-0.07(-5.00%)
Jan 29, 2009
1.580
1.600
1.400
1.400
23,486
-0.18(-11.39%)
Jan 28, 2009
1.770
1.770
1.580
1.580
32,824
+0.00(+0.00%)
Jan 27, 2009
1.650
1.650
1.020
1.580
44,852
-0.15(-8.67%)
Jan 26, 2009
1.790
1.810
1.600
1.730
38,765
-0.07(-3.89%)
Jan 23, 2009
1.820
1.870
1.800
1.800
35,037
-0.05(-2.71%)
Jan 22, 2009
1.890
2.140
1.850
1.850
4,900
+0.01(+0.54%)
Jan 21, 2009
1.850
1.900
1.840
1.840
9,495
+0.02(+1.10%)
Jan 20, 2009
1.880
1.890
1.800
1.820
54,459
-0.09(-4.71%)
Jan 16, 2009
1.960
1.960
1.870
1.910
14,500
-0.01(-0.52%)
Jan 15, 2009
2.010
2.010
1.900
1.920
30,235
-0.06(-3.03%)
Jan 14, 2009
2.010
2.010
1.900
1.980
21,992
-0.03(-1.49%)
Jan 13, 2009
2.060
2.060
2.010
2.010
6,100
-0.05(-2.43%)
Jan 12, 2009
2.150
2.150
2.040
2.060
2,959
-0.14(-6.36%)
Jan 09, 2009
2.100
2.200
2.040
2.200
3,800
+0.16(+7.84%)
Jan 08, 2009
2.110
2.150
2.040
2.040
14,519
-0.26(-11.30%)
Jan 07, 2009
2.140
2.400
2.040
2.300
14,564
+0.02(+0.88%)
Jan 06, 2009
2.400
2.400
2.200
2.280
19,790
-0.08(-3.39%)
Jan 05, 2009
2.160
2.360
2.160
2.360
16,064
+0.28(+13.46%)
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.