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
Amer Software Inc
(NQ:
AMSWA
)
10.26
+0.03 (+0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
5.912
6.045
5.861
5.994
161,064
+0.07(+1.18%)
Dec 29, 2011
5.937
6.089
5.848
5.924
242,813
-0.01(-0.11%)
Dec 28, 2011
5.988
6.026
5.905
5.931
217,203
-0.04(-0.74%)
Dec 27, 2011
5.931
6.039
5.861
5.975
290,455
+0.03(+0.43%)
Dec 23, 2011
5.893
5.956
5.825
5.950
100,908
+0.04(+0.75%)
Dec 21, 2011
5.956
5.956
5.702
5.905
215,528
-0.03(-0.53%)
Dec 20, 2011
5.823
5.963
5.740
5.937
239,867
+0.20(+3.54%)
Dec 19, 2011
5.772
5.772
5.652
5.734
265,319
-0.03(-0.55%)
Dec 16, 2011
5.690
5.772
5.595
5.766
376,782
+0.12(+2.13%)
Dec 15, 2011
5.645
5.683
5.557
5.645
78,018
+0.06(+1.14%)
Dec 14, 2011
5.493
5.633
5.411
5.582
195,292
+0.06(+1.15%)
Dec 13, 2011
5.652
5.690
5.493
5.518
167,545
-0.09(-1.58%)
Dec 12, 2011
5.563
5.626
5.512
5.607
106,403
-0.06(-1.01%)
Dec 09, 2011
5.544
5.709
5.525
5.664
175,991
+0.14(+2.53%)
Dec 08, 2011
5.576
5.740
5.480
5.525
191,023
-0.12(-2.13%)
Dec 07, 2011
5.607
5.772
5.531
5.645
139,409
-0.02(-0.34%)
Dec 06, 2011
5.645
5.709
5.557
5.664
118,003
+0.03(+0.45%)
Dec 05, 2011
5.702
5.772
5.545
5.639
200,246
-0.01(-0.22%)
Dec 02, 2011
5.664
5.677
5.290
5.652
153,972
+0.39(+7.48%)
Dec 01, 2011
5.335
5.430
5.252
5.258
108,396
-0.10(-1.78%)
Nov 30, 2011
5.214
5.366
5.055
5.354
208,513
+0.35(+6.97%)
Nov 29, 2011
5.005
5.074
4.941
5.005
78,163
+0.01(+0.25%)
Nov 28, 2011
4.859
4.998
4.840
4.992
143,455
+0.29(+6.06%)
Nov 25, 2011
4.783
4.865
4.700
4.707
94,233
-0.08(-1.72%)
Nov 23, 2011
5.024
5.151
4.757
4.789
120,594
-0.29(-5.74%)
Nov 22, 2011
5.176
5.296
5.074
5.081
83,005
-0.11(-2.08%)
Nov 21, 2011
5.271
5.379
5.144
5.189
77,405
-0.16(-3.08%)
Nov 18, 2011
5.303
5.392
5.246
5.354
72,808
+0.06(+1.20%)
Nov 17, 2011
5.354
5.474
5.252
5.290
83,230
-0.06(-1.18%)
Nov 16, 2011
5.544
5.645
5.271
5.354
92,412
-0.28(-4.96%)
Nov 15, 2011
5.482
5.645
5.438
5.633
131,943
+0.11(+1.93%)
Nov 14, 2011
5.582
5.595
5.476
5.526
112,524
-0.06(-1.12%)
Nov 11, 2011
5.469
5.658
5.469
5.589
271,619
+0.16(+2.89%)
Nov 10, 2011
5.250
5.469
5.212
5.432
171,441
+0.25(+4.85%)
Nov 09, 2011
5.218
5.338
5.155
5.181
178,810
-0.16(-2.94%)
Nov 08, 2011
5.199
5.338
5.124
5.338
135,894
+0.18(+3.41%)
Nov 07, 2011
5.111
5.193
5.038
5.162
99,938
+0.06(+1.11%)
Nov 04, 2011
5.124
5.199
5.068
5.105
56,455
-0.08(-1.45%)
Nov 03, 2011
5.086
5.193
5.068
5.181
122,157
+0.15(+3.00%)
Nov 02, 2011
4.885
5.049
4.829
5.030
113,159
+0.23(+4.71%)
Nov 01, 2011
4.760
4.954
4.760
4.804
231,999
-0.11(-2.17%)
Oct 31, 2011
4.973
5.093
4.885
4.911
85,294
-0.14(-2.86%)
Oct 28, 2011
5.118
5.149
4.986
5.055
119,946
-0.09(-1.71%)
Oct 27, 2011
5.206
5.206
5.039
5.143
235,880
+0.06(+1.11%)
Oct 26, 2011
5.005
5.118
4.823
5.086
94,280
+0.16(+3.18%)
Oct 25, 2011
5.086
5.174
4.898
4.929
95,764
-0.19(-3.68%)
Oct 24, 2011
4.967
5.155
4.848
5.118
166,734
+0.19(+3.82%)
Oct 21, 2011
4.992
5.049
4.829
4.929
101,118
+0.03(+0.51%)
Oct 20, 2011
4.810
4.923
4.728
4.904
65,290
+0.09(+1.96%)
Oct 19, 2011
4.998
5.017
4.779
4.810
84,693
-0.21(-4.13%)
Oct 18, 2011
4.816
5.068
4.653
5.017
168,681
+0.22(+4.58%)
Oct 17, 2011
4.998
5.024
4.766
4.798
98,964
-0.19(-3.90%)
Oct 14, 2011
4.873
5.024
4.804
4.992
123,267
+0.16(+3.25%)
Oct 13, 2011
4.854
4.879
4.779
4.835
50,773
-0.06(-1.16%)
Oct 12, 2011
4.835
4.929
4.791
4.892
103,071
+0.08(+1.70%)
Oct 11, 2011
4.678
4.879
4.634
4.810
102,020
+0.07(+1.46%)
Oct 10, 2011
4.666
4.754
4.546
4.741
153,897
+0.14(+3.00%)
Oct 07, 2011
4.722
4.766
4.578
4.603
118,110
-0.13(-2.66%)
Oct 06, 2011
4.666
4.741
4.496
4.728
146,065
+0.08(+1.76%)
Oct 05, 2011
4.666
4.735
4.515
4.647
107,466
-0.03(-0.54%)
Oct 04, 2011
4.377
4.703
4.364
4.672
199,256
+0.28(+6.44%)
Oct 03, 2011
4.477
4.622
4.339
4.389
200,106
-0.16(-3.59%)
Sep 30, 2011
4.565
4.766
4.521
4.553
135,859
-0.11(-2.42%)
Sep 29, 2011
4.678
4.703
4.469
4.666
78,373
+0.11(+2.48%)
Sep 28, 2011
4.634
4.766
4.540
4.553
113,710
-0.08(-1.63%)
Sep 27, 2011
4.678
4.779
4.540
4.628
176,383
-0.05(-1.07%)
Sep 26, 2011
4.527
4.678
4.446
4.678
146,609
+0.18(+3.91%)
Sep 23, 2011
4.477
4.578
4.427
4.502
168,142
+0.01(+0.28%)
Sep 22, 2011
4.251
4.603
4.251
4.490
214,907
+0.10(+2.29%)
Sep 21, 2011
4.534
4.602
4.370
4.389
122,574
-0.13(-2.78%)
Sep 20, 2011
4.967
4.967
4.502
4.515
173,618
-0.40(-8.17%)
Sep 19, 2011
4.829
4.992
4.628
4.917
208,763
+0.01(+0.13%)
Sep 16, 2011
4.885
4.923
4.772
4.911
194,641
+0.06(+1.30%)
Sep 15, 2011
4.804
4.879
4.691
4.848
137,362
+0.08(+1.71%)
Sep 14, 2011
4.728
4.804
4.659
4.766
124,810
+0.05(+1.07%)
Sep 13, 2011
4.590
4.785
4.559
4.716
112,954
+0.13(+2.74%)
Sep 12, 2011
4.396
4.622
4.396
4.590
78,441
+0.13(+2.96%)
Sep 09, 2011
4.559
4.589
4.402
4.458
137,529
-0.14(-3.14%)
Sep 08, 2011
4.653
4.879
4.584
4.603
137,553
-0.10(-2.14%)
Sep 07, 2011
4.578
4.735
4.546
4.703
160,017
+0.21(+4.76%)
Sep 06, 2011
4.546
4.615
4.402
4.490
149,618
-0.14(-3.12%)
Sep 02, 2011
4.760
4.948
4.553
4.634
148,627
-0.24(-5.02%)
Sep 01, 2011
5.111
5.187
4.772
4.879
293,030
-0.19(-3.84%)
Aug 31, 2011
4.728
5.212
4.691
5.074
365,165
+0.38(+8.17%)
Aug 30, 2011
4.829
4.829
4.521
4.691
131,349
-0.19(-3.86%)
Aug 29, 2011
4.502
4.885
4.502
4.879
196,740
+0.41(+9.13%)
Aug 26, 2011
4.352
4.546
4.349
4.471
108,590
+0.09(+2.15%)
Aug 25, 2011
4.496
4.496
4.358
4.377
126,189
-0.05(-1.13%)
Aug 24, 2011
4.270
4.484
4.207
4.427
259,204
+0.16(+3.68%)
Aug 23, 2011
3.943
4.283
3.906
4.270
219,600
+0.35(+8.97%)
Aug 22, 2011
3.969
3.994
3.799
3.918
200,571
+0.07(+1.79%)
Aug 19, 2011
3.862
4.006
3.787
3.849
176,352
-0.02(-0.49%)
Aug 18, 2011
3.906
3.937
3.711
3.868
307,918
-0.21(-5.23%)
Aug 17, 2011
4.176
4.219
4.044
4.082
184,345
-0.08(-1.96%)
Aug 16, 2011
4.244
4.312
4.145
4.163
230,608
-0.12(-2.75%)
Aug 15, 2011
4.256
4.504
4.238
4.281
193,859
+0.08(+1.92%)
Aug 12, 2011
4.157
4.262
4.151
4.200
225,628
+0.10(+2.42%)
Aug 11, 2011
4.194
4.287
4.089
4.101
498,105
-0.11(-2.50%)
Aug 10, 2011
4.634
4.690
4.176
4.207
248,904
-0.63(-13.06%)
Aug 09, 2011
4.581
5.117
4.461
4.839
249,955
+0.24(+5.11%)
Aug 08, 2011
4.789
4.857
4.523
4.603
227,632
-0.43(-8.61%)
Aug 05, 2011
5.080
5.198
4.894
5.037
273,401
+0.01(+0.25%)
Aug 04, 2011
5.216
5.278
4.962
5.024
190,147
-0.25(-4.81%)
Aug 03, 2011
5.117
5.340
5.018
5.278
209,820
+0.19(+3.78%)
Aug 02, 2011
5.254
5.371
5.086
5.086
201,336
-0.18(-3.41%)
Aug 01, 2011
5.347
5.402
5.173
5.266
273,468
-0.04(-0.70%)
Jul 29, 2011
5.136
5.303
5.093
5.303
128,178
+0.11(+2.03%)
Jul 28, 2011
5.223
5.278
5.142
5.198
111,306
+0.01(+0.12%)
Jul 27, 2011
5.260
5.260
5.117
5.192
211,305
-0.07(-1.41%)
Jul 26, 2011
5.316
5.396
5.223
5.266
118,747
-0.06(-1.16%)
Jul 25, 2011
5.353
5.402
5.309
5.328
82,700
-0.06(-1.15%)
Jul 22, 2011
5.415
5.428
5.353
5.390
90,380
-0.05(-0.91%)
Jul 21, 2011
5.489
5.539
5.384
5.440
88,241
-0.02(-0.45%)
Jul 20, 2011
5.483
5.514
5.384
5.464
61,191
-0.01(-0.23%)
Jul 19, 2011
5.291
5.489
5.291
5.477
156,075
+0.22(+4.12%)
Jul 18, 2011
5.254
5.285
5.117
5.260
100,117
+0.01(+0.12%)
Jul 15, 2011
5.371
5.371
5.148
5.254
193,007
-0.12(-2.30%)
Jul 14, 2011
5.508
5.543
5.316
5.378
136,394
-0.14(-2.47%)
Jul 13, 2011
5.328
5.514
5.328
5.514
306,127
+0.19(+3.61%)
Jul 12, 2011
5.291
5.390
5.291
5.322
75,579
-0.01(-0.12%)
Jul 11, 2011
5.303
5.427
5.254
5.328
114,088
-0.04(-0.69%)
Jul 08, 2011
5.309
5.409
4.987
5.365
137,532
-0.01(-0.23%)
Jul 07, 2011
5.365
5.433
5.334
5.378
120,677
+0.04(+0.81%)
Jul 06, 2011
5.340
5.384
5.260
5.334
124,073
+0.01(+0.12%)
Jul 05, 2011
5.390
5.514
5.235
5.328
383,987
-0.02(-0.35%)
Jul 01, 2011
5.142
5.371
5.006
5.347
315,644
+0.20(+3.85%)
Jun 30, 2011
5.068
5.204
5.024
5.148
216,756
+0.12(+2.34%)
Jun 29, 2011
4.907
5.105
4.845
5.031
277,338
+0.12(+2.40%)
Jun 28, 2011
4.956
4.956
4.845
4.913
201,233
-0.02(-0.38%)
Jun 27, 2011
4.925
4.950
4.876
4.931
117,055
+0.04(+0.76%)
Jun 24, 2011
4.845
4.896
4.702
4.894
801,668
+0.06(+1.15%)
Jun 23, 2011
4.764
4.857
4.740
4.839
76,789
+0.02(+0.51%)
Jun 22, 2011
4.956
4.993
4.473
4.814
217,826
-0.07(-1.52%)
Jun 21, 2011
4.777
4.894
4.721
4.888
113,460
+0.14(+3.00%)
Jun 20, 2011
4.696
4.770
4.609
4.746
63,796
+0.07(+1.46%)
Jun 17, 2011
4.746
4.832
4.647
4.677
166,923
-0.05(-1.05%)
Jun 16, 2011
4.616
4.727
4.597
4.727
75,751
+0.13(+2.83%)
Jun 15, 2011
4.634
4.721
4.523
4.597
59,739
-0.09(-1.98%)
Jun 14, 2011
4.653
4.752
4.603
4.690
64,336
+0.10(+2.16%)
Jun 13, 2011
4.622
4.696
4.510
4.591
50,539
+0.00(+0.00%)
Jun 10, 2011
4.671
4.702
4.560
4.591
64,390
-0.08(-1.72%)
Jun 09, 2011
4.640
4.752
4.591
4.671
68,260
+0.03(+0.67%)
Jun 08, 2011
4.597
4.653
4.541
4.640
79,099
+0.03(+0.67%)
Jun 07, 2011
4.585
4.640
4.541
4.609
77,086
+0.09(+1.92%)
Jun 06, 2011
4.510
4.554
4.485
4.523
85,586
+0.02(+0.55%)
Jun 03, 2011
4.454
4.516
4.374
4.498
69,106
+0.15(+3.42%)
May 24, 2011
4.411
4.473
4.331
4.349
89,310
-0.04(-0.85%)
May 23, 2011
4.523
4.578
4.380
4.386
86,298
-0.20(-4.32%)
May 20, 2011
4.684
4.684
4.585
4.585
72,271
-0.09(-1.92%)
May 19, 2011
4.739
4.739
4.616
4.674
53,838
-0.03(-0.59%)
May 18, 2011
4.609
4.739
4.529
4.702
64,472
+0.11(+2.43%)
May 17, 2011
4.523
4.616
4.448
4.591
68,118
+0.04(+0.95%)
May 16, 2011
4.628
4.727
4.529
4.547
122,598
-0.12(-2.52%)
May 13, 2011
4.690
4.733
4.616
4.665
77,119
-0.04(-0.79%)
May 12, 2011
4.554
4.708
4.554
4.702
46,994
+0.14(+2.99%)
May 11, 2011
4.554
4.616
4.516
4.566
87,260
+0.01(+0.27%)
May 10, 2011
4.382
4.560
4.382
4.554
62,566
+0.17(+3.91%)
May 09, 2011
4.309
4.431
4.309
4.382
46,572
+0.09(+1.99%)
May 06, 2011
4.370
4.486
4.260
4.297
67,547
-0.02(-0.43%)
May 05, 2011
4.376
4.492
4.284
4.315
109,198
-0.07(-1.54%)
May 04, 2011
4.486
4.590
4.376
4.382
121,222
-0.10(-2.32%)
May 03, 2011
4.652
4.676
4.480
4.486
100,292
-0.17(-3.55%)
May 02, 2011
4.652
4.762
4.560
4.652
108,427
-0.11(-2.31%)
Apr 29, 2011
4.707
4.774
4.670
4.762
59,030
+0.06(+1.30%)
Apr 28, 2011
4.664
4.756
4.646
4.700
51,104
+0.04(+0.92%)
Apr 27, 2011
4.688
4.694
4.621
4.658
44,702
-0.03(-0.65%)
Apr 26, 2011
4.645
4.749
4.615
4.688
72,268
+0.06(+1.39%)
Apr 25, 2011
4.633
4.694
4.511
4.624
71,320
-0.03(-0.72%)
Apr 21, 2011
4.621
4.658
4.572
4.658
66,428
+0.09(+1.87%)
Apr 20, 2011
4.511
4.578
4.498
4.572
108,435
+0.10(+2.33%)
Apr 19, 2011
4.450
4.480
4.425
4.468
76,659
+0.04(+0.97%)
Apr 18, 2011
4.419
4.437
4.334
4.425
110,149
-0.04(-0.82%)
Apr 15, 2011
4.413
4.498
4.370
4.462
261,051
+0.06(+1.25%)
Apr 14, 2011
4.297
4.450
4.297
4.407
206,553
+0.09(+1.98%)
Apr 13, 2011
4.468
4.505
4.316
4.321
240,734
-0.10(-2.22%)
Apr 12, 2011
4.584
4.639
4.419
4.419
88,879
-0.18(-3.86%)
Apr 11, 2011
4.713
4.756
4.590
4.596
67,008
-0.10(-2.21%)
Apr 08, 2011
4.853
4.878
4.694
4.700
107,071
-0.12(-2.54%)
Apr 07, 2011
4.835
4.884
4.725
4.823
65,716
-0.01(-0.13%)
Apr 06, 2011
4.731
4.835
4.694
4.829
86,649
+0.13(+2.87%)
Apr 05, 2011
4.682
4.743
4.633
4.694
77,468
+0.01(+0.26%)
Apr 04, 2011
4.578
4.713
4.480
4.682
91,454
+0.13(+2.96%)
Apr 01, 2011
4.560
4.639
4.529
4.547
96,323
+0.03(+0.68%)
Mar 31, 2011
4.401
4.560
4.297
4.517
154,450
+0.10(+2.22%)
Mar 30, 2011
4.437
4.480
4.382
4.419
60,430
-0.01(-0.14%)
Mar 29, 2011
4.370
4.560
4.306
4.425
139,317
+0.05(+1.12%)
Mar 28, 2011
4.315
4.407
4.278
4.376
124,395
+0.06(+1.27%)
Mar 25, 2011
4.339
4.376
4.272
4.321
75,954
+0.01(+0.14%)
Mar 24, 2011
4.315
4.376
4.260
4.315
101,182
-0.04(-0.98%)
Mar 23, 2011
4.303
4.370
4.254
4.358
82,979
+0.04(+0.99%)
Mar 22, 2011
4.352
4.370
4.303
4.315
62,593
-0.05(-1.12%)
Mar 21, 2011
4.345
4.376
4.267
4.364
121,480
+0.01(+0.28%)
Mar 18, 2011
4.180
4.376
4.156
4.352
326,961
+0.20(+4.71%)
Mar 17, 2011
4.150
4.180
4.082
4.156
136,154
+0.06(+1.49%)
Mar 16, 2011
4.046
4.131
4.033
4.095
448,210
+0.03(+0.75%)
Mar 15, 2011
3.948
4.107
3.935
4.064
83,237
+0.05(+1.22%)
Mar 14, 2011
3.972
4.039
3.972
4.015
55,306
-0.01(-0.30%)
Mar 11, 2011
3.978
4.046
3.935
4.027
117,165
+0.05(+1.23%)
Mar 10, 2011
3.990
4.027
3.972
3.978
129,064
-0.07(-1.81%)
Mar 09, 2011
4.101
4.101
4.033
4.052
59,167
-0.05(-1.19%)
Mar 08, 2011
4.046
4.156
4.015
4.101
48,959
+0.05(+1.21%)
Mar 07, 2011
4.260
4.260
4.033
4.052
53,225
-0.20(-4.75%)
Mar 04, 2011
4.205
4.266
4.186
4.254
52,184
+0.00(+0.00%)
Mar 03, 2011
4.156
4.254
4.125
4.254
242,644
+0.11(+2.66%)
Mar 02, 2011
4.003
4.199
3.978
4.144
86,727
+0.13(+3.20%)
Mar 01, 2011
4.144
4.180
4.015
4.015
63,909
-0.10(-2.38%)
Feb 28, 2011
4.248
4.248
4.070
4.113
75,740
-0.13(-3.03%)
Feb 25, 2011
4.180
4.254
4.168
4.241
76,096
+0.05(+1.17%)
Feb 24, 2011
3.997
4.192
3.985
4.192
86,335
+0.21(+5.38%)
Feb 23, 2011
4.064
4.070
3.978
3.978
40,276
-0.07(-1.66%)
Feb 22, 2011
4.131
4.131
4.021
4.046
90,413
-0.10(-2.51%)
Feb 18, 2011
4.125
4.174
4.095
4.150
67,805
+0.04(+1.04%)
Feb 17, 2011
4.076
4.113
3.929
4.107
109,682
+0.01(+0.30%)
Feb 16, 2011
4.095
4.119
4.039
4.095
62,319
+0.01(+0.15%)
Feb 15, 2011
4.297
4.297
4.082
4.088
67,196
-0.23(-5.38%)
Feb 14, 2011
4.272
4.401
4.223
4.321
177,030
+0.05(+1.15%)
Feb 11, 2011
4.272
4.303
4.205
4.272
60,711
+0.00(+0.00%)
Feb 10, 2011
4.254
4.300
4.199
4.272
45,034
+0.01(+0.14%)
Feb 09, 2011
4.217
4.316
4.162
4.266
66,724
+0.02(+0.43%)
Feb 08, 2011
4.156
4.248
4.144
4.248
66,717
+0.07(+1.76%)
Feb 07, 2011
4.119
4.186
4.107
4.174
64,131
+0.06(+1.49%)
Feb 04, 2011
4.137
4.137
4.076
4.113
56,715
-0.02(-0.59%)
Feb 03, 2011
4.131
4.146
4.113
4.137
43,273
-0.01(-0.30%)
Feb 02, 2011
4.076
4.168
4.076
4.150
54,471
+0.04(+1.04%)
Feb 01, 2011
4.064
4.125
4.033
4.107
59,564
+0.06(+1.36%)
Jan 31, 2011
3.923
4.076
3.886
4.052
74,258
+0.13(+3.28%)
Jan 28, 2011
4.039
4.088
3.917
3.923
104,488
-0.13(-3.32%)
Jan 27, 2011
4.094
4.113
4.021
4.058
29,857
-0.02(-0.60%)
Jan 26, 2011
3.984
4.113
3.984
4.082
40,505
+0.10(+2.46%)
Jan 25, 2011
3.874
3.997
3.874
3.984
56,638
+0.09(+2.20%)
Jan 24, 2011
3.850
4.015
3.850
3.899
60,540
+0.04(+0.95%)
Jan 21, 2011
3.923
3.978
3.862
3.862
77,565
-0.05(-1.25%)
Jan 20, 2011
3.984
4.021
3.837
3.911
100,695
-0.10(-2.44%)
Jan 19, 2011
4.015
4.070
3.997
4.009
78,502
-0.08(-1.95%)
Jan 18, 2011
4.033
4.095
3.978
4.088
62,131
+0.04(+1.06%)
Jan 14, 2011
4.039
4.070
3.997
4.046
67,526
+0.02(+0.46%)
Jan 13, 2011
4.125
4.131
3.997
4.027
55,810
-0.09(-2.23%)
Jan 12, 2011
4.137
4.137
4.088
4.119
22,037
+0.02(+0.45%)
Jan 11, 2011
4.095
4.162
4.082
4.101
25,473
+0.01(+0.15%)
Jan 10, 2011
4.039
4.134
3.945
4.095
52,298
+0.03(+0.75%)
Jan 07, 2011
4.144
4.192
4.030
4.064
66,292
-0.10(-2.50%)
Jan 06, 2011
4.241
4.248
4.131
4.168
47,284
-0.07(-1.73%)
Jan 05, 2011
4.088
4.284
4.087
4.241
73,771
+0.16(+3.90%)
Jan 04, 2011
4.211
4.211
4.071
4.082
57,639
-0.10(-2.49%)
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.