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
Ameris Bancorp
(NQ:
ABCB
)
47.67
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2008
9.328
10.30
8.655
10.22
129,554
+0.91(+9.82%)
Dec 30, 2008
8.681
9.319
8.414
9.302
17,163
+0.68(+7.90%)
Dec 29, 2008
9.034
9.371
8.405
8.621
18,072
-0.42(-4.67%)
Dec 26, 2008
8.965
9.043
8.767
9.043
8,637
-0.17(-1.87%)
Dec 24, 2008
8.853
9.362
8.836
9.215
3,918
+0.37(+4.19%)
Dec 23, 2008
9.215
9.440
8.543
8.845
15,491
-0.21(-2.29%)
Dec 22, 2008
9.965
10.45
8.569
9.052
39,492
-0.82(-8.30%)
Dec 19, 2008
10.03
10.56
9.672
9.871
109,921
+0.32(+3.34%)
Dec 18, 2008
9.474
9.763
9.302
9.552
28,596
+0.11(+1.19%)
Dec 17, 2008
9.603
9.715
9.190
9.440
62,807
-0.34(-3.52%)
Dec 16, 2008
9.181
9.862
8.641
9.784
81,678
+0.86(+9.66%)
Dec 15, 2008
9.250
9.250
8.526
8.922
39,817
-0.29(-3.18%)
Dec 12, 2008
8.405
9.233
8.267
9.215
39,295
+0.51(+5.84%)
Dec 11, 2008
8.905
9.871
8.500
8.707
38,216
-0.43(-4.72%)
Dec 10, 2008
8.810
9.164
8.181
9.138
8,980
+0.49(+5.68%)
Dec 09, 2008
9.513
9.905
8.612
8.646
35,471
-1.27(-12.78%)
Dec 08, 2008
9.483
9.914
9.121
9.914
45,670
+0.52(+5.50%)
Dec 05, 2008
8.603
9.457
7.940
9.396
33,794
+0.57(+6.45%)
Dec 04, 2008
9.328
9.483
8.715
8.828
24,967
-0.75(-7.83%)
Dec 03, 2008
9.095
9.905
8.586
9.578
35,881
+0.53(+5.91%)
Dec 02, 2008
8.009
9.164
7.672
9.043
21,253
+0.95(+11.71%)
Dec 01, 2008
7.871
8.491
6.681
8.095
83,953
-0.09(-1.16%)
Nov 28, 2008
7.957
8.190
7.828
8.190
5,858
+0.05(+0.64%)
Nov 26, 2008
7.500
8.138
7.086
8.138
42,214
+0.34(+4.31%)
Nov 25, 2008
8.017
8.146
7.612
7.802
9,912
+0.00(+0.00%)
Nov 24, 2008
7.776
7.940
7.328
7.802
29,028
-0.14(-1.74%)
Nov 21, 2008
6.578
8.138
6.543
7.940
53,045
+1.74(+28.09%)
Nov 20, 2008
7.052
7.517
6.052
6.198
41,835
-0.70(-10.12%)
Nov 19, 2008
7.776
7.931
6.897
6.897
21,059
-1.00(-12.66%)
Nov 18, 2008
7.759
7.922
7.328
7.896
26,216
+0.10(+1.33%)
Nov 17, 2008
7.491
8.207
7.491
7.793
12,448
+0.30(+4.03%)
Nov 14, 2008
7.914
8.491
7.328
7.491
28,892
-0.57(-7.06%)
Nov 13, 2008
6.897
8.190
6.897
8.060
58,531
+1.34(+19.87%)
Nov 12, 2008
8.724
8.750
6.724
6.724
42,851
-2.23(-24.93%)
Nov 11, 2008
8.491
9.017
8.224
8.957
19,024
+0.45(+5.27%)
Nov 10, 2008
9.483
9.853
8.500
8.509
24,000
-0.93(-9.86%)
Nov 07, 2008
9.078
9.483
8.862
9.440
14,657
+0.24(+2.62%)
Nov 06, 2008
8.914
9.629
8.836
9.198
28,420
+0.17(+1.91%)
Nov 05, 2008
9.491
9.862
8.845
9.026
25,585
-0.67(-6.93%)
Nov 04, 2008
9.871
10.06
9.034
9.698
19,637
-0.09(-0.97%)
Nov 03, 2008
9.681
10.23
9.198
9.793
13,587
+0.28(+2.90%)
Oct 31, 2008
8.948
9.517
8.931
9.517
44,340
+0.44(+4.84%)
Oct 30, 2008
8.707
9.164
8.414
9.078
17,046
+0.64(+7.56%)
Oct 29, 2008
8.871
9.017
8.405
8.440
31,243
-0.45(-5.04%)
Oct 28, 2008
8.802
9.017
8.405
8.888
51,619
+0.39(+4.56%)
Oct 27, 2008
8.526
8.836
8.405
8.500
31,876
-0.08(-0.90%)
Oct 24, 2008
8.569
8.940
8.241
8.578
11,977
-0.23(-2.64%)
Oct 23, 2008
8.672
9.319
8.655
8.810
28,343
+0.19(+2.20%)
Oct 22, 2008
9.284
9.776
8.621
8.621
33,273
-0.40(-4.40%)
Oct 21, 2008
10.39
10.39
8.759
9.017
36,999
-1.83(-16.85%)
Oct 20, 2008
11.91
11.91
10.66
10.84
34,462
-0.82(-7.02%)
Oct 17, 2008
11.42
12.07
11.42
11.66
71,863
-0.59(-4.79%)
Oct 16, 2008
10.30
12.60
9.017
12.25
44,052
+1.93(+18.71%)
Oct 15, 2008
11.65
12.06
10.23
10.32
27,521
-1.29(-11.14%)
Oct 14, 2008
12.71
12.72
11.02
11.61
45,582
-0.59(-4.81%)
Oct 13, 2008
11.21
12.41
10.45
12.20
92,560
+1.01(+9.01%)
Oct 10, 2008
8.353
11.21
7.759
11.19
62,866
+2.66(+31.11%)
Oct 09, 2008
9.629
9.629
8.396
8.534
57,257
-1.09(-11.29%)
Oct 08, 2008
8.672
11.21
8.672
9.621
56,283
+0.58(+6.39%)
Oct 07, 2008
11.14
11.41
8.672
9.043
33,646
-2.08(-18.68%)
Oct 06, 2008
10.78
11.64
8.621
11.12
46,537
-0.12(-1.07%)
Oct 03, 2008
12.31
12.41
11.24
11.24
19,536
-0.72(-6.05%)
Oct 02, 2008
11.92
12.07
11.53
11.97
9,882
+0.24(+2.06%)
Oct 01, 2008
12.42
12.64
11.36
11.72
9,846
-1.08(-8.42%)
Sep 30, 2008
10.56
12.80
10.52
12.80
63,655
+2.24(+21.22%)
Sep 29, 2008
12.07
12.80
8.621
10.56
38,267
-1.50(-12.44%)
Sep 26, 2008
11.33
12.49
10.67
12.06
43,405
-0.49(-3.92%)
Sep 25, 2008
12.48
12.80
12.09
12.55
29,623
+0.46(+3.78%)
Sep 24, 2008
12.41
12.49
11.67
12.09
15,598
-0.39(-3.11%)
Sep 23, 2008
12.41
12.93
12.12
12.48
42,005
-0.27(-2.10%)
Sep 22, 2008
12.41
13.10
12.41
12.75
32,161
-0.24(-1.86%)
Sep 19, 2008
14.03
14.03
10.72
12.99
269,753
+0.88(+7.26%)
Sep 18, 2008
9.448
12.15
9.353
12.11
157,308
+2.34(+24.01%)
Sep 17, 2008
11.32
11.32
9.741
9.767
30,483
-1.66(-14.49%)
Sep 16, 2008
10.69
11.42
10.09
11.42
50,940
+0.91(+8.61%)
Sep 15, 2008
11.03
11.42
10.52
10.52
41,732
-0.57(-5.13%)
Sep 12, 2008
11.07
11.14
10.59
11.09
22,955
-0.06(-0.54%)
Sep 11, 2008
10.86
11.22
10.56
11.15
48,483
+0.03(+0.23%)
Sep 10, 2008
10.93
11.35
10.54
11.12
48,775
+0.50(+4.71%)
Sep 09, 2008
10.56
11.34
10.56
10.62
72,064
-0.26(-2.38%)
Sep 08, 2008
10.67
10.99
10.52
10.88
23,428
+0.40(+3.78%)
Sep 05, 2008
10.42
10.58
10.31
10.48
8,939
+0.02(+0.16%)
Sep 04, 2008
10.56
10.99
10.46
10.47
32,656
-0.27(-2.49%)
Sep 03, 2008
10.55
10.77
10.55
10.73
16,998
+0.14(+1.30%)
Sep 02, 2008
10.50
10.60
9.896
10.59
31,444
+0.23(+2.25%)
Aug 29, 2008
10.85
10.86
10.34
10.36
30,404
-0.59(-5.35%)
Aug 28, 2008
10.65
10.95
10.26
10.95
20,715
+0.39(+3.67%)
Aug 27, 2008
10.27
10.73
10.27
10.56
31,258
+0.30(+2.94%)
Aug 26, 2008
9.940
10.26
9.940
10.26
12,001
+0.30(+3.03%)
Aug 25, 2008
10.38
10.52
9.957
9.957
24,346
-0.49(-4.70%)
Aug 22, 2008
10.27
10.47
9.987
10.45
20,522
+0.16(+1.59%)
Aug 21, 2008
10.42
10.56
10.01
10.28
13,167
-0.29(-2.77%)
Aug 20, 2008
10.52
10.67
10.37
10.58
18,409
+0.11(+1.07%)
Aug 19, 2008
10.90
10.90
10.13
10.47
13,292
-0.47(-4.33%)
Aug 18, 2008
10.90
10.97
10.32
10.94
31,037
-0.08(-0.70%)
Aug 15, 2008
11.21
11.21
10.78
11.02
66,432
-0.06(-0.54%)
Aug 14, 2008
10.67
11.19
10.59
11.08
17,236
+0.31(+2.88%)
Aug 13, 2008
10.53
11.15
10.34
10.77
27,250
+0.20(+1.88%)
Aug 12, 2008
10.70
10.91
10.35
10.57
41,534
-0.22(-2.00%)
Aug 11, 2008
9.853
10.92
9.121
10.78
56,933
+0.97(+9.83%)
Aug 08, 2008
9.146
9.862
9.146
9.819
33,395
+0.64(+6.95%)
Aug 07, 2008
9.991
9.991
9.086
9.181
44,540
-0.91(-9.05%)
Aug 06, 2008
9.836
10.11
9.276
10.09
52,600
+0.26(+2.63%)
Aug 05, 2008
9.353
9.836
9.190
9.836
26,658
+0.65(+7.04%)
Aug 04, 2008
9.690
9.690
9.034
9.190
36,784
-0.47(-4.82%)
Aug 01, 2008
9.319
9.698
9.078
9.655
29,479
+0.41(+4.38%)
Jul 31, 2008
9.819
9.845
9.250
9.250
60,731
-0.73(-7.34%)
Jul 30, 2008
9.983
10.06
9.388
9.983
56,014
+0.11(+1.14%)
Jul 29, 2008
9.871
9.983
8.948
9.871
65,916
+1.00(+11.27%)
Jul 28, 2008
9.388
9.388
8.759
8.871
32,086
-0.54(-5.77%)
Jul 25, 2008
8.957
9.474
8.810
9.414
47,937
+0.54(+6.12%)
Jul 24, 2008
8.983
9.172
8.724
8.871
31,639
-0.05(-0.58%)
Jul 23, 2008
8.715
9.302
8.578
8.922
51,691
+0.18(+2.07%)
Jul 22, 2008
8.009
8.741
7.776
8.741
75,963
+0.66(+8.22%)
Jul 21, 2008
7.974
8.379
7.853
8.078
27,769
+0.15(+1.85%)
Jul 18, 2008
7.819
8.026
7.612
7.931
73,279
+0.16(+2.00%)
Jul 17, 2008
7.707
8.405
7.397
7.776
122,322
+0.14(+1.81%)
Jul 16, 2008
6.690
7.741
6.681
7.638
138,272
+0.90(+13.30%)
Jul 15, 2008
6.897
6.991
6.672
6.741
78,039
-0.25(-3.58%)
Jul 14, 2008
7.810
8.007
6.983
6.991
94,200
-0.78(-9.99%)
Jul 11, 2008
7.578
7.819
7.267
7.767
60,827
+0.17(+2.27%)
Jul 10, 2008
7.569
7.802
7.198
7.595
95,840
+0.06(+0.80%)
Jul 09, 2008
8.164
8.276
7.500
7.534
58,522
-0.61(-7.51%)
Jul 08, 2008
7.086
8.146
7.060
8.146
54,141
+1.09(+15.38%)
Jul 07, 2008
7.422
7.483
6.784
7.060
69,875
-0.31(-4.21%)
Jul 04, 2008
7.664
7.802
7.336
7.371
19,894
+0.00(+0.00%)
Jul 03, 2008
7.664
7.802
7.336
7.371
19,894
-0.23(-3.06%)
Jul 02, 2008
7.741
8.009
7.517
7.603
75,467
-0.13(-1.67%)
Jul 01, 2008
7.431
7.940
7.431
7.733
85,182
+0.23(+3.10%)
Jun 30, 2008
7.603
8.033
7.474
7.500
169,115
-0.16(-2.03%)
Jun 27, 2008
8.629
8.750
7.405
7.655
601,916
-0.97(-11.29%)
Jun 26, 2008
8.750
8.784
8.474
8.629
68,157
-0.22(-2.53%)
Jun 25, 2008
8.681
9.009
8.681
8.853
57,470
+0.17(+1.99%)
Jun 24, 2008
8.776
8.876
8.423
8.681
70,870
-0.18(-2.04%)
Jun 23, 2008
9.129
9.259
8.776
8.862
32,468
-0.22(-2.47%)
Jun 20, 2008
9.491
9.569
9.052
9.086
217,096
-0.44(-4.62%)
Jun 19, 2008
9.741
9.741
9.190
9.526
271,217
-0.22(-2.30%)
Jun 18, 2008
10.28
10.28
9.496
9.750
143,316
-0.59(-5.75%)
Jun 17, 2008
10.75
10.75
10.18
10.34
44,138
-0.36(-3.38%)
Jun 16, 2008
10.68
10.80
10.57
10.71
20,936
-0.03(-0.32%)
Jun 13, 2008
10.69
11.23
10.59
10.74
25,594
+0.18(+1.71%)
Jun 12, 2008
10.62
11.26
10.39
10.56
39,283
+0.04(+0.41%)
Jun 11, 2008
11.06
11.25
10.52
10.52
24,651
-0.60(-5.43%)
Jun 10, 2008
11.11
11.58
10.85
11.12
34,535
+0.24(+2.22%)
Jun 09, 2008
10.91
11.51
10.78
10.88
77,149
+0.01(+0.08%)
Jun 06, 2008
11.47
11.90
10.87
10.87
30,583
-0.71(-6.11%)
Jun 05, 2008
11.28
11.99
11.28
11.58
96,932
+0.30(+2.68%)
Jun 04, 2008
11.49
11.69
11.24
11.28
69,819
-0.28(-2.46%)
Jun 03, 2008
11.66
12.07
11.14
11.56
166,356
-0.08(-0.67%)
Jun 02, 2008
11.94
12.07
11.45
11.64
92,327
-0.33(-2.74%)
May 30, 2008
12.27
12.27
11.77
11.97
79,527
-0.28(-2.32%)
May 29, 2008
12.09
12.30
12.07
12.25
43,857
+0.09(+0.78%)
May 28, 2008
12.31
12.33
12.07
12.16
25,907
-0.13(-1.05%)
May 27, 2008
12.22
12.31
12.03
12.28
26,364
+0.10(+0.85%)
May 26, 2008
12.03
12.28
11.59
12.18
43,699
+0.00(+0.00%)
May 23, 2008
12.03
12.28
11.59
12.18
43,699
+0.06(+0.50%)
May 22, 2008
12.23
12.28
11.72
12.12
62,385
+0.24(+2.03%)
May 21, 2008
11.89
12.16
11.65
11.88
104,307
+0.04(+0.36%)
May 20, 2008
11.97
11.97
11.55
11.84
38,134
-0.22(-1.79%)
May 19, 2008
12.23
12.28
11.91
12.05
44,798
-0.22(-1.83%)
May 16, 2008
12.59
12.59
12.07
12.28
57,045
-0.22(-1.79%)
May 15, 2008
12.34
12.59
12.07
12.50
25,615
+0.11(+0.90%)
May 14, 2008
12.43
12.57
12.22
12.39
35,256
-0.07(-0.55%)
May 13, 2008
12.47
12.72
12.22
12.46
82,890
+0.03(+0.28%)
May 12, 2008
12.46
12.66
12.14
12.42
167,612
+0.03(+0.28%)
May 09, 2008
12.17
12.47
12.07
12.39
26,514
+0.15(+1.20%)
May 08, 2008
12.22
12.80
12.03
12.24
70,363
+0.06(+0.50%)
May 07, 2008
13.34
13.34
12.18
12.18
119,542
-1.12(-8.42%)
May 06, 2008
13.16
13.36
13.05
13.30
31,692
+0.08(+0.59%)
May 05, 2008
13.33
13.54
13.14
13.22
75,736
-0.19(-1.41%)
May 02, 2008
13.73
13.73
13.19
13.41
46,329
-0.18(-1.33%)
May 01, 2008
12.89
13.67
12.80
13.59
21,653
+0.68(+5.27%)
Apr 30, 2008
13.80
13.80
12.87
12.91
44,348
-0.83(-6.02%)
Apr 29, 2008
13.44
13.92
13.37
13.74
92,227
+0.32(+2.38%)
Apr 28, 2008
13.53
13.56
13.24
13.42
34,703
-0.16(-1.14%)
Apr 25, 2008
13.15
13.72
12.98
13.58
27,478
+0.48(+3.69%)
Apr 24, 2008
12.35
13.33
12.20
13.09
38,319
+0.79(+6.45%)
Apr 23, 2008
12.35
12.53
12.16
12.30
35,319
+0.01(+0.07%)
Apr 22, 2008
12.42
12.48
12.12
12.29
41,339
-0.22(-1.72%)
Apr 21, 2008
12.66
12.71
12.47
12.51
49,321
-0.25(-1.96%)
Apr 18, 2008
12.67
12.98
12.47
12.76
74,823
+0.28(+2.28%)
Apr 17, 2008
12.59
12.84
12.37
12.47
67,057
-0.20(-1.56%)
Apr 16, 2008
12.49
12.89
12.37
12.67
74,494
+0.28(+2.30%)
Apr 15, 2008
12.59
12.59
12.12
12.39
48,410
-0.09(-0.76%)
Apr 14, 2008
12.65
12.71
12.43
12.48
112,286
-0.19(-1.50%)
Apr 11, 2008
13.03
13.37
12.52
12.67
38,962
-0.39(-2.97%)
Apr 10, 2008
13.02
13.65
12.93
13.06
49,043
+0.09(+0.66%)
Apr 09, 2008
13.66
13.70
12.97
12.97
79,813
-0.70(-5.11%)
Apr 08, 2008
13.54
13.79
13.11
13.67
22,957
+0.01(+0.06%)
Apr 07, 2008
13.51
13.84
13.28
13.66
32,686
+0.27(+1.99%)
Apr 04, 2008
13.90
14.06
13.34
13.40
29,041
-0.48(-3.48%)
Apr 03, 2008
14.04
14.15
13.58
13.88
26,168
-0.27(-1.89%)
Apr 02, 2008
14.17
14.22
13.85
14.15
27,013
-0.06(-0.42%)
Apr 01, 2008
14.03
14.22
13.93
14.21
40,774
+0.36(+2.62%)
Mar 31, 2008
14.15
14.20
13.84
13.84
20,463
-0.23(-1.65%)
Mar 28, 2008
13.77
14.14
13.61
14.08
29,402
+0.30(+2.19%)
Mar 27, 2008
14.25
14.31
13.58
13.78
52,504
-0.49(-3.44%)
Mar 26, 2008
14.16
14.34
13.91
14.27
42,170
+0.03(+0.24%)
Mar 25, 2008
13.98
14.23
13.50
14.23
51,941
+0.22(+1.60%)
Mar 24, 2008
14.29
14.42
13.72
14.01
87,232
-0.20(-1.40%)
Mar 21, 2008
13.53
14.22
12.98
14.21
326,807
+0.00(+0.00%)
Mar 20, 2008
13.53
14.22
12.98
14.21
326,807
+0.98(+7.43%)
Mar 19, 2008
13.87
13.87
13.22
13.22
92,759
-0.53(-3.88%)
Mar 18, 2008
13.66
13.79
13.27
13.76
45,280
+0.39(+2.90%)
Mar 17, 2008
13.00
13.64
12.78
13.37
56,348
+0.37(+2.85%)
Mar 14, 2008
12.75
13.03
12.45
13.00
64,759
+0.39(+3.08%)
Mar 13, 2008
12.30
12.93
12.14
12.61
61,351
+0.23(+1.88%)
Mar 12, 2008
12.20
12.93
12.06
12.38
50,829
+0.22(+1.77%)
Mar 11, 2008
11.16
12.26
11.15
12.16
47,614
+1.30(+11.98%)
Mar 10, 2008
11.41
11.42
10.60
10.86
66,672
-0.48(-4.26%)
Mar 07, 2008
10.78
11.69
10.78
11.34
34,732
+0.44(+4.03%)
Mar 06, 2008
11.66
11.67
10.89
10.91
96,098
-0.84(-7.19%)
Mar 05, 2008
11.69
11.99
11.14
11.75
197,159
+0.14(+1.19%)
Mar 04, 2008
11.50
11.65
11.06
11.61
41,434
+0.04(+0.37%)
Mar 03, 2008
12.24
12.24
11.43
11.57
49,415
-0.69(-5.63%)
Feb 29, 2008
12.40
12.63
12.08
12.26
62,997
-0.31(-2.47%)
Feb 28, 2008
12.64
12.90
12.38
12.57
44,666
-0.21(-1.62%)
Feb 27, 2008
12.98
13.22
12.63
12.78
46,797
-0.36(-2.76%)
Feb 26, 2008
12.76
13.28
12.65
13.14
68,704
+0.19(+1.47%)
Feb 25, 2008
12.92
13.27
12.34
12.95
34,205
+0.18(+1.42%)
Feb 22, 2008
12.96
13.15
12.35
12.77
48,291
-0.20(-1.53%)
Feb 21, 2008
13.51
13.61
12.89
12.97
64,412
-0.42(-3.16%)
Feb 20, 2008
12.97
13.51
12.97
13.39
33,140
+0.30(+2.31%)
Feb 19, 2008
13.32
13.46
12.93
13.09
41,190
-0.03(-0.26%)
Feb 18, 2008
12.99
13.18
12.81
13.12
27,638
+0.00(+0.00%)
Feb 15, 2008
12.99
13.18
12.81
13.12
27,638
+0.03(+0.26%)
Feb 14, 2008
13.79
13.79
12.89
13.09
95,582
-0.73(-5.30%)
Feb 13, 2008
13.52
14.01
13.21
13.82
63,604
+0.49(+3.69%)
Feb 12, 2008
13.26
13.48
13.06
13.33
74,315
+0.16(+1.24%)
Feb 11, 2008
13.10
13.71
12.93
13.16
106,108
+0.09(+0.73%)
Feb 08, 2008
13.41
13.70
13.03
13.07
40,353
-0.35(-2.63%)
Feb 07, 2008
12.98
13.70
12.98
13.42
44,824
+0.38(+2.91%)
Feb 06, 2008
13.09
13.34
12.74
13.04
43,431
+0.09(+0.67%)
Feb 05, 2008
12.96
13.72
12.94
12.96
57,131
-0.32(-2.40%)
Feb 04, 2008
13.29
13.58
13.08
13.28
204,082
-0.08(-0.58%)
Feb 01, 2008
13.68
13.79
12.90
13.35
201,414
-0.25(-1.84%)
Jan 31, 2008
12.71
13.63
12.17
13.60
56,034
+0.78(+6.05%)
Jan 30, 2008
12.19
13.45
12.08
12.83
75,726
+0.53(+4.27%)
Jan 29, 2008
12.40
12.44
11.92
12.30
42,864
-0.03(-0.28%)
Jan 28, 2008
12.32
12.47
11.91
12.34
67,693
+0.01(+0.07%)
Jan 25, 2008
12.28
12.78
12.20
12.33
54,519
+0.15(+1.20%)
Jan 24, 2008
13.26
13.53
12.10
12.18
88,616
-1.03(-7.77%)
Jan 23, 2008
11.48
13.26
11.21
13.21
86,191
+1.42(+12.07%)
Jan 22, 2008
11.20
12.28
10.78
11.78
133,546
+0.09(+0.81%)
Jan 21, 2008
11.91
11.99
11.24
11.69
71,675
+0.00(+0.00%)
Jan 18, 2008
11.91
11.99
11.24
11.69
71,675
-0.30(-2.52%)
Jan 17, 2008
12.73
12.82
11.97
11.99
28,436
-0.50(-4.00%)
Jan 16, 2008
11.91
12.67
11.66
12.49
117,949
+0.55(+4.62%)
Jan 15, 2008
11.99
12.17
11.64
11.94
28,705
-0.24(-1.98%)
Jan 14, 2008
12.38
12.62
11.96
12.18
116,230
-0.05(-0.42%)
Jan 11, 2008
12.66
12.72
12.23
12.23
82,934
-0.53(-4.19%)
Jan 10, 2008
12.55
13.53
12.43
12.77
64,504
+0.02(+0.14%)
Jan 09, 2008
12.58
12.90
12.42
12.75
67,347
+0.12(+0.96%)
Jan 08, 2008
13.16
13.78
12.59
12.63
59,061
-0.49(-3.75%)
Jan 07, 2008
12.53
13.31
12.51
13.12
40,204
+0.67(+5.40%)
Jan 04, 2008
12.93
13.50
12.40
12.45
42,612
-0.59(-4.50%)
Jan 03, 2008
13.79
13.79
13.03
13.03
68,071
-0.76(-5.50%)
Jan 02, 2008
14.44
14.48
13.72
13.79
79,941
-0.73(-5.04%)
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.