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
G-III Apparel Gp
(NQ:
GIII
)
30.06
+0.71 (+2.42%)
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 31, 2009
10.95
10.84
10.84
10.84
355,600
-0.09(-0.82%)
Dec 30, 2009
11.00
11.00
10.82
10.93
185,472
-0.04(-0.36%)
Dec 29, 2009
10.99
11.09
10.81
10.96
272,828
-0.01(-0.05%)
Dec 28, 2009
10.71
10.98
10.60
10.97
467,568
+0.47(+4.48%)
Dec 24, 2009
10.03
10.81
10.03
10.50
301,658
+0.39(+3.91%)
Dec 23, 2009
9.720
10.15
9.685
10.11
520,708
+0.43(+4.39%)
Dec 22, 2009
9.660
9.730
9.580
9.680
158,368
+0.06(+0.62%)
Dec 21, 2009
9.535
9.775
9.505
9.620
268,004
+0.11(+1.21%)
Dec 18, 2009
9.635
9.635
9.300
9.505
711,682
-0.04(-0.42%)
Dec 17, 2009
9.725
9.820
9.490
9.545
373,072
-0.24(-2.45%)
Dec 16, 2009
9.835
10.19
9.520
9.785
2,378,076
-0.84(-7.91%)
Dec 15, 2009
10.89
11.00
10.62
10.62
219,602
-0.30(-2.79%)
Dec 14, 2009
10.77
10.93
10.39
10.93
300,730
+0.38(+3.55%)
Dec 11, 2009
10.37
10.60
10.15
10.55
236,066
+0.30(+2.93%)
Dec 10, 2009
10.23
10.41
10.15
10.26
164,550
+0.12(+1.18%)
Dec 09, 2009
10.20
10.30
9.955
10.13
227,080
-0.12(-1.22%)
Dec 08, 2009
10.05
10.35
9.845
10.26
294,194
+0.16(+1.58%)
Dec 07, 2009
10.80
11.12
10.09
10.10
826,954
-0.70(-6.48%)
Dec 04, 2009
10.00
10.80
10.00
10.80
1,050,774
+0.86(+8.65%)
Dec 03, 2009
9.680
9.975
9.445
9.940
1,127,534
+0.67(+7.29%)
Dec 02, 2009
9.565
9.755
9.060
9.265
1,506,494
+0.52(+5.89%)
Dec 01, 2009
8.590
8.865
8.505
8.750
670,282
+0.27(+3.12%)
Nov 30, 2009
8.560
8.670
8.370
8.485
176,158
-0.09(-0.99%)
Nov 27, 2009
8.475
8.680
8.400
8.570
76,244
-0.09(-1.04%)
Nov 25, 2009
8.715
8.717
8.635
8.660
98,828
-0.05(-0.63%)
Nov 24, 2009
8.825
8.835
8.630
8.715
419,570
-0.13(-1.47%)
Nov 23, 2009
9.080
9.170
8.831
8.845
637,840
-0.14(-1.56%)
Nov 20, 2009
8.850
9.085
8.850
8.985
910,022
+0.06(+0.67%)
Nov 19, 2009
8.885
8.965
8.830
8.925
254,064
-0.08(-0.94%)
Nov 18, 2009
9.050
9.050
8.895
9.010
89,184
+0.01(+0.11%)
Nov 17, 2009
9.120
9.125
8.940
9.000
289,060
-0.14(-1.53%)
Nov 16, 2009
9.085
9.245
8.960
9.140
385,578
+0.09(+0.99%)
Nov 13, 2009
8.908
9.100
8.780
9.050
152,946
+0.12(+1.40%)
Nov 12, 2009
8.945
9.040
8.860
8.925
350,676
-0.10(-1.16%)
Nov 11, 2009
8.910
9.050
8.875
9.030
272,342
+0.15(+1.75%)
Nov 10, 2009
8.765
8.920
8.730
8.875
251,290
+0.03(+0.34%)
Nov 09, 2009
8.705
8.845
8.705
8.845
190,202
+0.18(+2.08%)
Nov 06, 2009
8.485
8.735
8.295
8.665
95,734
+0.04(+0.52%)
Nov 05, 2009
8.210
8.665
8.195
8.620
182,402
+0.45(+5.51%)
Nov 04, 2009
8.130
8.250
8.065
8.170
276,784
+0.06(+0.80%)
Nov 03, 2009
7.985
8.110
7.915
8.105
150,580
+0.01(+0.12%)
Nov 02, 2009
8.055
8.100
7.895
8.095
287,022
+0.09(+1.12%)
Oct 30, 2009
8.010
8.120
7.920
8.005
348,468
-0.05(-0.62%)
Oct 29, 2009
7.765
8.070
7.720
8.055
219,650
+0.33(+4.34%)
Oct 28, 2009
7.930
7.955
7.660
7.720
214,126
-0.25(-3.14%)
Oct 27, 2009
8.190
8.280
7.878
7.970
467,814
-0.31(-3.74%)
Oct 26, 2009
8.355
8.540
8.275
8.280
440,792
-0.12(-1.37%)
Oct 23, 2009
8.435
8.670
8.395
8.395
548,442
-0.13(-1.58%)
Oct 22, 2009
8.630
8.630
8.295
8.530
441,294
-0.09(-1.04%)
Oct 21, 2009
8.845
8.935
8.605
8.620
285,794
-0.23(-2.54%)
Oct 20, 2009
8.755
9.175
8.585
8.845
349,812
-0.33(-3.60%)
Oct 19, 2009
9.365
9.905
9.120
9.175
635,422
-0.07(-0.76%)
Oct 16, 2009
9.280
9.307
9.065
9.245
773,932
+0.00(+0.00%)
Oct 15, 2009
9.000
9.305
8.992
9.245
928,588
+0.24(+2.72%)
Oct 14, 2009
8.945
9.065
8.730
9.000
482,302
+0.18(+2.04%)
Oct 13, 2009
8.675
8.880
8.600
8.820
338,556
+0.15(+1.73%)
Oct 12, 2009
8.585
8.865
8.380
8.670
410,220
+0.28(+3.28%)
Oct 09, 2009
8.500
8.615
8.280
8.395
301,016
-0.09(-1.00%)
Oct 08, 2009
8.415
8.935
8.290
8.480
647,836
+0.29(+3.60%)
Oct 07, 2009
7.500
8.200
7.405
8.185
423,630
+0.73(+9.72%)
Oct 06, 2009
7.040
7.460
7.040
7.460
164,114
+0.34(+4.78%)
Oct 05, 2009
7.040
7.165
6.850
7.120
131,886
+0.06(+0.85%)
Oct 02, 2009
7.005
7.120
7.005
7.060
229,868
-0.04(-0.56%)
Oct 01, 2009
7.070
7.135
7.000
7.100
399,582
+0.02(+0.35%)
Sep 30, 2009
7.115
7.150
7.005
7.075
816,254
-0.05(-0.77%)
Sep 29, 2009
6.920
7.145
6.920
7.130
122,628
+0.18(+2.59%)
Sep 28, 2009
6.800
7.050
6.710
6.950
140,312
+0.17(+2.43%)
Sep 25, 2009
6.740
6.855
6.740
6.785
72,108
+0.00(+0.07%)
Sep 24, 2009
7.050
7.050
6.720
6.780
134,110
-0.27(-3.90%)
Sep 23, 2009
6.985
7.155
6.923
7.055
145,904
+0.06(+0.86%)
Sep 22, 2009
7.075
7.140
6.865
6.995
157,596
-0.05(-0.71%)
Sep 21, 2009
6.815
7.095
6.752
7.045
154,236
+0.13(+1.88%)
Sep 18, 2009
6.945
6.945
6.625
6.915
281,128
-0.00(-0.07%)
Sep 17, 2009
7.165
7.170
6.810
6.920
137,798
-0.25(-3.42%)
Sep 16, 2009
7.165
7.235
7.065
7.165
280,574
+0.04(+0.63%)
Sep 15, 2009
6.855
7.130
6.745
7.120
277,416
+0.29(+4.17%)
Sep 14, 2009
6.465
6.870
6.415
6.835
223,550
+0.29(+4.43%)
Sep 11, 2009
7.120
7.125
6.515
6.545
368,968
-0.58(-8.14%)
Sep 10, 2009
7.205
7.298
7.050
7.125
137,268
-0.07(-0.90%)
Sep 09, 2009
7.065
7.245
7.050
7.190
132,372
+0.12(+1.77%)
Sep 08, 2009
7.290
7.290
6.955
7.065
273,870
-0.15(-2.15%)
Sep 04, 2009
7.950
7.950
7.100
7.220
537,744
-0.75(-9.35%)
Sep 03, 2009
7.640
8.000
7.480
7.965
208,364
+0.38(+5.08%)
Sep 02, 2009
7.485
7.620
7.460
7.580
199,844
+0.09(+1.27%)
Sep 01, 2009
7.450
7.625
7.375
7.485
262,716
+0.01(+0.13%)
Aug 31, 2009
7.530
7.575
7.370
7.475
435,492
-0.13(-1.71%)
Aug 28, 2009
7.475
7.705
7.190
7.605
304,524
+0.18(+2.42%)
Aug 27, 2009
7.100
7.450
7.100
7.425
185,910
+0.21(+2.84%)
Aug 26, 2009
7.185
7.285
7.075
7.220
279,100
+0.06(+0.91%)
Aug 25, 2009
7.060
7.320
7.025
7.155
99,424
+0.16(+2.21%)
Aug 24, 2009
6.845
7.120
6.845
7.000
332,458
+0.26(+3.86%)
Aug 21, 2009
6.405
7.250
6.380
6.740
575,428
+0.43(+6.81%)
Aug 20, 2009
6.280
6.355
6.255
6.310
122,116
+0.00(+0.08%)
Aug 19, 2009
6.045
6.305
6.045
6.305
46,518
+0.17(+2.85%)
Aug 18, 2009
5.910
6.170
5.810
6.130
95,256
+0.27(+4.61%)
Aug 17, 2009
5.970
5.970
5.770
5.860
92,988
-0.22(-3.62%)
Aug 14, 2009
6.260
6.290
6.045
6.080
89,672
-0.21(-3.26%)
Aug 13, 2009
6.380
6.380
6.200
6.285
107,074
-0.06(-0.95%)
Aug 12, 2009
6.220
6.452
6.220
6.345
61,308
+0.11(+1.85%)
Aug 11, 2009
6.310
6.440
6.220
6.230
161,968
-0.13(-2.12%)
Aug 10, 2009
6.135
6.370
5.886
6.365
105,526
+0.22(+3.58%)
Aug 07, 2009
5.920
6.170
5.845
6.145
68,844
+0.34(+5.86%)
Aug 06, 2009
5.990
6.040
5.750
5.805
89,158
-0.14(-2.35%)
Aug 05, 2009
6.055
6.100
5.925
5.945
76,810
-0.12(-2.06%)
Aug 04, 2009
6.100
6.165
5.985
6.070
104,982
-0.09(-1.54%)
Aug 03, 2009
6.095
6.180
5.955
6.165
165,086
+0.12(+1.99%)
Jul 31, 2009
6.150
6.210
6.030
6.045
140,598
-0.08(-1.31%)
Jul 30, 2009
6.110
6.310
6.055
6.125
100,010
+0.12(+1.91%)
Jul 29, 2009
6.105
6.145
5.870
6.010
105,002
-0.13(-2.12%)
Jul 28, 2009
5.875
6.165
5.875
6.140
83,092
+0.19(+3.19%)
Jul 27, 2009
5.940
5.990
5.800
5.950
71,086
+0.02(+0.34%)
Jul 24, 2009
6.315
6.315
5.875
5.930
166,160
-0.23(-3.73%)
Jul 23, 2009
6.075
6.340
5.880
6.160
227,118
+0.07(+1.07%)
Jul 22, 2009
5.885
6.130
5.835
6.095
168,898
+0.19(+3.31%)
Jul 21, 2009
5.865
5.925
5.625
5.900
263,164
+0.08(+1.46%)
Jul 20, 2009
5.875
5.885
5.575
5.815
142,286
-0.04(-0.77%)
Jul 17, 2009
5.880
5.890
5.680
5.860
134,882
-0.00(-0.09%)
Jul 16, 2009
5.400
5.870
5.376
5.865
214,466
+0.46(+8.61%)
Jul 15, 2009
5.050
5.495
5.050
5.400
272,550
+0.45(+9.09%)
Jul 14, 2009
4.850
5.135
4.850
4.950
267,558
+0.05(+1.02%)
Jul 13, 2009
4.890
5.025
4.835
4.900
324,358
-0.10(-2.00%)
Jul 10, 2009
4.980
5.175
4.880
5.000
326,518
-0.08(-1.48%)
Jul 09, 2009
5.295
5.375
5.075
5.075
147,914
-0.17(-3.24%)
Jul 08, 2009
5.420
5.420
5.200
5.245
719,470
-0.13(-2.51%)
Jul 07, 2009
5.480
5.490
5.348
5.380
152,792
-0.09(-1.65%)
Jul 06, 2009
5.430
5.640
5.275
5.470
158,398
+0.04(+0.64%)
Jul 02, 2009
5.520
5.550
5.345
5.435
248,654
-0.16(-2.86%)
Jul 01, 2009
5.775
5.945
5.590
5.595
264,608
-0.15(-2.61%)
Jun 30, 2009
5.800
5.855
5.735
5.745
107,256
-0.04(-0.61%)
Jun 29, 2009
5.865
6.150
5.625
5.780
199,138
-0.08(-1.28%)
Jun 26, 2009
5.660
5.875
5.452
5.855
734,686
+0.19(+3.26%)
Jun 25, 2009
5.530
5.775
5.505
5.670
357,548
+0.08(+1.52%)
Jun 24, 2009
5.625
5.885
5.550
5.585
242,770
+0.03(+0.45%)
Jun 23, 2009
5.485
5.620
5.440
5.560
263,428
+0.13(+2.49%)
Jun 22, 2009
5.565
5.675
5.335
5.425
255,266
-0.21(-3.64%)
Jun 19, 2009
5.630
5.750
5.566
5.630
269,824
+0.10(+1.81%)
Jun 18, 2009
5.555
5.600
5.405
5.530
310,386
+0.03(+0.55%)
Jun 17, 2009
5.490
5.750
5.400
5.500
288,832
+0.11(+1.95%)
Jun 16, 2009
5.505
5.635
5.390
5.395
174,946
-0.12(-2.18%)
Jun 15, 2009
5.490
5.555
5.405
5.515
106,250
-0.16(-2.82%)
Jun 12, 2009
5.595
5.725
5.490
5.675
130,234
+0.05(+0.89%)
Jun 11, 2009
5.555
5.765
5.465
5.625
230,668
+0.08(+1.35%)
Jun 10, 2009
5.810
5.885
5.515
5.550
392,540
-0.20(-3.39%)
Jun 09, 2009
5.355
5.995
5.285
5.745
481,436
+0.50(+9.53%)
Jun 08, 2009
5.245
5.480
5.095
5.245
362,764
-0.15(-2.78%)
Jun 05, 2009
5.260
5.800
5.260
5.395
755,066
+0.21(+4.05%)
Jun 04, 2009
4.890
5.235
4.580
5.185
758,564
+0.96(+22.87%)
Jun 03, 2009
3.990
4.225
3.990
4.220
108,164
+0.08(+2.06%)
Jun 02, 2009
4.125
4.250
3.945
4.135
346,786
+0.00(+0.12%)
Jun 01, 2009
3.380
4.140
3.365
4.130
1,419,612
+0.78(+23.47%)
May 29, 2009
3.410
3.410
3.290
3.345
160,230
-0.04(-1.33%)
May 28, 2009
3.390
3.495
3.350
3.390
176,042
+0.04(+1.19%)
May 27, 2009
3.465
3.510
3.340
3.350
145,510
-0.15(-4.29%)
May 26, 2009
3.455
3.570
3.450
3.500
311,682
+0.02(+0.43%)
May 22, 2009
3.595
3.645
3.480
3.485
91,550
-0.10(-2.79%)
May 21, 2009
3.845
3.862
3.575
3.585
321,952
-0.30(-7.72%)
May 20, 2009
4.160
4.350
3.865
3.885
409,308
-0.32(-7.50%)
May 19, 2009
4.165
4.305
4.150
4.200
75,408
+0.00(+0.12%)
May 18, 2009
4.145
4.200
4.050
4.195
231,514
+0.08(+2.07%)
May 15, 2009
4.185
4.185
4.030
4.110
290,030
-0.06(-1.44%)
May 14, 2009
4.030
4.285
4.030
4.170
284,256
+0.17(+4.25%)
May 13, 2009
4.235
4.235
3.910
4.000
207,980
-0.31(-7.19%)
May 12, 2009
4.400
4.565
4.255
4.310
145,306
-0.17(-3.69%)
May 11, 2009
4.650
4.650
4.455
4.475
120,312
-0.29(-5.99%)
May 08, 2009
4.540
4.775
4.460
4.760
327,770
+0.27(+6.13%)
May 07, 2009
4.780
4.825
4.440
4.485
339,824
-0.29(-6.07%)
May 06, 2009
4.880
4.880
4.593
4.775
190,612
-0.07(-1.44%)
May 05, 2009
4.700
4.880
4.625
4.845
272,588
+0.10(+2.22%)
May 04, 2009
4.620
4.750
4.415
4.740
350,294
+0.29(+6.64%)
May 01, 2009
4.075
4.500
4.010
4.445
372,682
+0.44(+10.85%)
Apr 30, 2009
4.020
4.240
3.960
4.010
265,112
+0.03(+0.88%)
Apr 29, 2009
4.130
4.130
3.955
3.975
209,344
-0.13(-3.17%)
Apr 28, 2009
3.920
4.160
3.920
4.105
150,768
+0.14(+3.40%)
Apr 27, 2009
3.995
4.065
3.875
3.970
319,668
-0.09(-2.22%)
Apr 24, 2009
3.720
4.125
3.625
4.060
270,296
+0.30(+7.98%)
Apr 23, 2009
3.490
3.880
3.490
3.760
457,216
+0.28(+8.20%)
Apr 22, 2009
3.300
3.510
3.140
3.475
337,980
+0.14(+4.04%)
Apr 21, 2009
2.830
3.565
2.820
3.340
466,670
+0.50(+17.81%)
Apr 20, 2009
2.900
2.915
2.745
2.835
115,078
-0.14(-4.71%)
Apr 17, 2009
2.925
3.055
2.925
2.975
256,568
+0.06(+1.88%)
Apr 16, 2009
3.050
3.050
2.840
2.920
669,924
+0.04(+1.21%)
Apr 15, 2009
3.000
3.095
2.865
2.885
270,242
-0.16(-5.25%)
Apr 14, 2009
3.110
3.130
3.020
3.045
101,536
-0.12(-3.79%)
Apr 13, 2009
3.110
3.185
3.000
3.165
119,290
+0.01(+0.32%)
Apr 09, 2009
3.110
3.215
3.000
3.155
182,352
+0.12(+3.95%)
Apr 08, 2009
3.020
3.085
3.000
3.035
102,968
+0.06(+2.02%)
Apr 07, 2009
3.285
3.285
2.970
2.975
184,446
-0.36(-10.93%)
Apr 06, 2009
3.225
3.455
3.220
3.340
430,846
+0.08(+2.61%)
Apr 03, 2009
3.050
3.315
3.048
3.255
227,766
+0.19(+6.20%)
Apr 02, 2009
3.000
3.315
3.000
3.065
317,502
+0.12(+4.25%)
Apr 01, 2009
2.730
2.965
2.400
2.940
420,510
+0.18(+6.52%)
Mar 31, 2009
3.000
3.000
2.715
2.760
331,850
-0.16(-5.32%)
Mar 30, 2009
2.965
3.015
2.865
2.915
257,990
-0.29(-8.91%)
Mar 26, 2009
2.840
3.200
2.740
3.200
361,558
+0.41(+14.70%)
Mar 25, 2009
2.790
2.925
2.695
2.790
209,994
+0.02(+0.54%)
Mar 24, 2009
2.790
2.905
2.770
2.775
160,616
-0.04(-1.60%)
Mar 23, 2009
2.610
2.820
2.425
2.820
216,732
+0.40(+16.53%)
Mar 20, 2009
2.410
2.435
2.315
2.420
204,928
+0.04(+1.47%)
Mar 19, 2009
2.395
2.395
2.300
2.385
203,926
+0.01(+0.63%)
Mar 18, 2009
2.140
2.375
2.125
2.370
145,478
+0.23(+10.75%)
Mar 17, 2009
1.935
2.140
1.900
2.140
121,352
+0.20(+10.31%)
Mar 16, 2009
2.010
2.055
1.940
1.940
139,824
-0.05(-2.27%)
Mar 13, 2009
1.950
1.995
1.860
1.985
80,022
+0.04(+2.06%)
Mar 12, 2009
1.715
1.945
1.715
1.945
152,266
+0.23(+13.08%)
Mar 11, 2009
1.745
1.775
1.675
1.720
63,882
-0.02(-1.15%)
Mar 10, 2009
1.695
1.750
1.665
1.740
123,118
+0.09(+5.45%)
Mar 09, 2009
1.715
1.720
1.650
1.650
145,304
-0.09(-5.17%)
Mar 06, 2009
1.720
1.750
1.685
1.740
215,150
+0.02(+1.16%)
Mar 05, 2009
1.695
1.730
1.655
1.720
187,478
+0.00(+0.29%)
Mar 04, 2009
1.685
1.740
1.620
1.715
332,302
+0.06(+3.31%)
Mar 02, 2009
1.680
1.760
1.650
1.660
311,280
-0.04(-2.35%)
Feb 27, 2009
1.620
1.750
1.620
1.700
114,666
+0.04(+2.72%)
Feb 26, 2009
1.810
1.810
1.655
1.655
313,864
-0.14(-7.54%)
Feb 25, 2009
1.825
1.865
1.720
1.790
298,064
-0.01(-0.56%)
Feb 24, 2009
1.700
1.815
1.700
1.800
399,154
+0.12(+7.14%)
Feb 23, 2009
1.830
1.835
1.655
1.680
204,688
-0.10(-5.88%)
Feb 20, 2009
1.790
1.830
1.776
1.785
212,868
-0.02(-0.83%)
Feb 19, 2009
1.835
1.855
1.790
1.800
665,918
-0.04(-2.44%)
Feb 18, 2009
1.880
1.905
1.815
1.845
487,366
-0.02(-1.07%)
Feb 17, 2009
1.975
2.005
1.865
1.865
310,290
-0.15(-7.44%)
Feb 13, 2009
2.120
2.120
1.955
2.015
588,320
-0.09(-4.50%)
Feb 12, 2009
2.065
2.125
2.035
2.110
174,922
+0.03(+1.69%)
Feb 11, 2009
2.095
2.150
2.055
2.075
338,752
-0.05(-2.35%)
Feb 10, 2009
2.335
2.355
2.110
2.125
172,758
-0.21(-9.19%)
Feb 09, 2009
2.510
2.565
2.335
2.340
150,038
-0.13(-5.26%)
Feb 06, 2009
2.550
2.610
2.450
2.470
445,050
-0.03(-1.40%)
Feb 05, 2009
2.485
2.535
2.480
2.505
100,736
+0.01(+0.40%)
Feb 04, 2009
2.555
2.570
2.490
2.495
165,606
-0.03(-1.19%)
Feb 03, 2009
2.730
2.730
2.505
2.525
213,472
-0.18(-6.48%)
Feb 02, 2009
2.670
2.785
2.670
2.700
251,414
-0.05(-1.82%)
Jan 30, 2009
2.915
2.915
2.670
2.750
203,538
-0.13(-4.51%)
Jan 29, 2009
2.895
3.010
2.790
2.880
253,638
-0.09(-3.03%)
Jan 28, 2009
2.635
2.980
2.600
2.970
137,064
+0.39(+14.89%)
Jan 27, 2009
2.535
2.590
2.485
2.585
148,182
+0.05(+1.97%)
Jan 26, 2009
2.540
2.555
2.480
2.535
161,712
-0.04(-1.55%)
Jan 23, 2009
2.450
2.585
2.450
2.575
247,158
+0.09(+3.62%)
Jan 22, 2009
2.550
2.575
2.470
2.485
111,102
-0.11(-4.24%)
Jan 21, 2009
2.475
2.625
2.450
2.595
170,760
+0.15(+5.92%)
Jan 20, 2009
2.490
2.525
2.450
2.450
128,318
-0.07(-2.78%)
Jan 16, 2009
2.630
2.630
2.470
2.520
212,208
-0.09(-3.45%)
Jan 15, 2009
2.525
2.615
2.475
2.610
171,966
+0.06(+2.35%)
Jan 14, 2009
2.820
2.820
2.425
2.550
341,712
-0.32(-10.99%)
Jan 13, 2009
2.875
2.930
2.825
2.865
185,344
-0.01(-0.35%)
Jan 12, 2009
3.160
3.290
2.850
2.875
190,422
-0.28(-8.87%)
Jan 09, 2009
3.615
3.615
3.155
3.155
195,836
-0.47(-12.97%)
Jan 08, 2009
3.710
3.710
3.525
3.625
199,752
-0.11(-2.95%)
Jan 07, 2009
3.745
3.770
3.675
3.735
294,162
-0.06(-1.45%)
Jan 06, 2009
3.675
3.800
3.580
3.790
158,140
+0.16(+4.26%)
Jan 05, 2009
3.490
3.640
3.360
3.635
225,466
+0.17(+5.06%)
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.