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
Herzfeld Caribbean
(NQ:
CUBA
)
2.285
-0.005 (-0.22%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 17, 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
1.211
1.231
1.208
1.217
82,190
+0.01(+1.20%)
Dec 30, 2008
1.144
1.231
1.144
1.202
73,536
+0.02(+1.47%)
Dec 29, 2008
1.167
1.231
1.167
1.185
31,500
+0.00(+0.25%)
Dec 26, 2008
1.162
1.185
1.162
1.182
32,104
+0.02(+2.00%)
Dec 24, 2008
1.159
1.159
1.148
1.159
10,701
+0.02(+1.78%)
Dec 23, 2008
1.156
1.159
1.130
1.138
20,146
-0.02(-1.75%)
Dec 22, 2008
1.205
1.221
1.159
1.159
14,844
-0.02(-1.72%)
Dec 19, 2008
1.144
1.228
1.112
1.179
213,339
+0.03(+2.26%)
Dec 18, 2008
1.144
1.188
1.144
1.153
35,912
-0.00(-0.25%)
Dec 17, 2008
1.092
1.156
1.092
1.156
66,332
+0.01(+1.12%)
Dec 16, 2008
1.101
1.188
1.101
1.143
134,638
+0.02(+1.70%)
Dec 15, 2008
1.115
1.130
1.092
1.124
57,211
-0.02(-1.77%)
Dec 12, 2008
1.138
1.159
1.115
1.144
27,219
-0.02(-1.99%)
Dec 11, 2008
1.185
1.205
1.150
1.167
42,143
-0.03(-2.42%)
Dec 10, 2008
1.130
1.246
1.109
1.196
37,589
-0.05(-3.95%)
Dec 09, 2008
1.243
1.246
1.188
1.246
73,401
+0.04(+3.61%)
Dec 08, 2008
1.266
1.266
1.191
1.202
65,037
+0.01(+0.48%)
Dec 05, 2008
1.217
1.217
1.188
1.196
11,001
-0.01(-0.72%)
Dec 04, 2008
1.243
1.243
1.205
1.205
20,923
-0.01(-0.72%)
Dec 03, 2008
1.217
1.243
1.176
1.214
24,351
+0.01(+0.97%)
Dec 02, 2008
1.217
1.217
1.162
1.202
38,525
-0.03(-2.12%)
Dec 01, 2008
1.301
1.301
1.228
1.228
6,558
-0.02(-1.40%)
Nov 28, 2008
1.237
1.246
1.231
1.246
34,434
+0.05(+4.11%)
Nov 26, 2008
1.188
1.304
1.159
1.196
43,047
-0.03(-2.82%)
Nov 25, 2008
1.220
1.231
1.107
1.231
26,253
+0.06(+5.51%)
Nov 24, 2008
1.283
1.283
1.165
1.167
17,764
+0.01(+1.21%)
Nov 21, 2008
1.147
1.401
1.020
1.153
107,536
-0.00(-0.25%)
Nov 20, 2008
1.159
1.179
1.133
1.156
52,658
-0.03(-2.68%)
Nov 19, 2008
1.353
1.390
1.188
1.188
15,686
-0.13(-10.21%)
Nov 18, 2008
1.367
1.390
1.309
1.323
9,517
-0.05(-3.47%)
Nov 17, 2008
1.448
1.448
1.338
1.370
25,176
+0.04(+3.14%)
Nov 14, 2008
1.448
1.448
1.292
1.328
25,096
-0.09(-6.45%)
Nov 13, 2008
1.335
1.434
1.234
1.420
58,392
+0.07(+5.42%)
Nov 12, 2008
1.503
1.503
1.347
1.347
52,102
-0.17(-10.92%)
Nov 11, 2008
1.472
1.570
1.388
1.512
71,344
+0.12(+8.98%)
Nov 10, 2008
1.418
1.418
1.333
1.388
43,316
+0.01(+0.84%)
Nov 07, 2008
1.390
1.483
1.376
1.376
99,427
-0.04(-2.66%)
Nov 06, 2008
1.446
1.446
1.393
1.414
14,053
-0.06(-3.94%)
Nov 05, 2008
1.506
1.532
1.443
1.472
41,117
-0.01(-0.39%)
Nov 04, 2008
1.440
1.524
1.435
1.477
29,146
+0.12(+9.21%)
Nov 03, 2008
1.353
1.359
1.353
1.353
28,497
+0.02(+1.30%)
Oct 31, 2008
1.376
1.382
1.217
1.335
46,230
-0.02(-1.29%)
Oct 30, 2008
1.286
1.463
1.286
1.353
33,595
+0.07(+5.18%)
Oct 29, 2008
1.286
1.286
1.246
1.286
13,514
+0.06(+5.19%)
Oct 28, 2008
1.202
1.228
1.162
1.223
24,392
+0.03(+2.45%)
Oct 27, 2008
1.072
1.196
1.028
1.193
88,297
+0.08(+7.48%)
Oct 24, 2008
1.130
1.390
1.014
1.110
94,207
-0.09(-7.63%)
Oct 23, 2008
1.222
1.249
1.193
1.202
7,097
-0.08(-6.32%)
Oct 22, 2008
1.304
1.304
1.246
1.283
29,663
-0.05(-3.49%)
Oct 21, 2008
1.367
1.367
1.330
1.330
7,314
-0.06(-3.97%)
Oct 20, 2008
1.388
1.498
1.304
1.385
195,889
+0.14(+11.66%)
Oct 17, 2008
1.275
1.275
1.159
1.240
23,308
-0.01(-0.44%)
Oct 16, 2008
1.289
1.289
1.104
1.246
28,907
+0.08(+6.58%)
Oct 15, 2008
1.263
1.264
1.159
1.169
24,268
-0.07(-5.74%)
Oct 14, 2008
1.286
1.286
1.202
1.240
80,544
+0.01(+0.47%)
Oct 13, 2008
1.141
1.278
1.140
1.234
103,310
+0.18(+16.90%)
Oct 10, 2008
0.9994
1.208
0.9994
1.056
86,723
+0.04(+4.04%)
Oct 09, 2008
1.170
1.251
1.014
1.015
96,168
-0.10(-8.96%)
Oct 08, 2008
1.159
1.237
0.9936
1.114
143,700
-0.08(-6.85%)
Oct 07, 2008
1.448
1.448
1.196
1.196
88,573
-0.09(-7.19%)
Oct 06, 2008
1.541
1.541
1.208
1.289
517,828
-0.31(-19.53%)
Oct 03, 2008
1.715
1.733
1.599
1.602
40,113
-0.11(-6.27%)
Oct 02, 2008
1.753
1.753
1.709
1.709
30,033
-0.06(-3.12%)
Oct 01, 2008
1.677
1.764
1.666
1.764
46,309
+0.08(+5.00%)
Sep 30, 2008
1.596
1.680
1.585
1.680
47,673
+0.07(+4.50%)
Sep 29, 2008
1.738
1.738
1.579
1.608
67,094
-0.16(-8.87%)
Sep 26, 2008
1.738
1.764
1.695
1.764
20,267
-0.00(-0.16%)
Sep 25, 2008
1.744
1.780
1.744
1.767
11,737
+0.01(+0.66%)
Sep 24, 2008
1.726
1.782
1.709
1.755
37,192
+0.02(+1.00%)
Sep 23, 2008
1.782
1.782
1.727
1.738
50,835
-0.02(-0.99%)
Sep 22, 2008
1.753
1.799
1.738
1.755
41,418
+0.03(+1.78%)
Sep 19, 2008
1.712
1.883
1.712
1.725
91,118
+0.04(+2.30%)
Sep 18, 2008
1.746
1.767
1.657
1.686
51,777
-0.03(-1.99%)
Sep 17, 2008
1.761
1.761
1.686
1.720
79,494
-0.07(-3.84%)
Sep 16, 2008
1.715
1.789
1.686
1.789
43,123
+0.05(+2.92%)
Sep 15, 2008
1.808
1.808
1.651
1.738
185,798
-0.12(-6.25%)
Sep 12, 2008
1.883
1.886
1.761
1.854
161,716
-0.05(-2.44%)
Sep 11, 2008
2.036
2.036
1.810
1.900
186,644
-0.14(-6.69%)
Sep 10, 2008
2.086
2.086
2.028
2.036
84,062
-0.02(-0.99%)
Sep 09, 2008
2.135
2.135
2.057
2.057
11,391
-0.03(-1.53%)
Sep 08, 2008
2.196
2.196
2.071
2.089
28,559
-0.06(-2.96%)
Sep 05, 2008
2.147
2.231
2.144
2.152
14,612
-0.02(-0.80%)
Sep 04, 2008
2.233
2.233
2.144
2.170
33,740
-0.05(-2.35%)
Sep 03, 2008
2.222
2.222
2.222
2.222
345
+0.00(+0.09%)
Sep 02, 2008
2.190
2.220
2.190
2.220
6,320
+0.01(+0.56%)
Aug 29, 2008
2.233
2.236
2.190
2.207
24,944
-0.02(-0.91%)
Aug 28, 2008
2.144
2.228
2.144
2.228
23,191
+0.10(+4.63%)
Aug 27, 2008
2.129
2.161
2.100
2.129
25,517
+0.01(+0.27%)
Aug 26, 2008
2.149
2.184
2.092
2.123
58,951
-0.03(-1.21%)
Aug 25, 2008
2.167
2.207
2.147
2.149
11,088
-0.02(-0.80%)
Aug 22, 2008
2.167
2.167
2.167
2.167
5,333
+0.01(+0.40%)
Aug 21, 2008
2.129
2.204
2.129
2.158
17,339
+0.01(+0.68%)
Aug 20, 2008
2.141
2.144
2.141
2.144
6,213
+0.01(+0.43%)
Aug 19, 2008
2.103
2.164
2.086
2.134
27,561
+0.01(+0.25%)
Aug 18, 2008
2.214
2.214
2.129
2.129
47,062
-0.06(-2.78%)
Aug 15, 2008
2.271
2.271
2.173
2.190
31,614
-0.06(-2.70%)
Aug 14, 2008
2.277
2.277
2.251
2.251
12,223
+0.01(+0.26%)
Aug 13, 2008
2.210
2.288
2.210
2.245
8,443
+0.04(+1.84%)
Aug 12, 2008
2.202
2.309
2.202
2.204
26,446
-0.05(-2.06%)
Aug 11, 2008
2.175
2.344
2.175
2.251
35,249
-0.02(-0.92%)
Aug 08, 2008
2.175
2.317
2.175
2.272
42,988
+0.02(+0.67%)
Aug 07, 2008
2.245
2.280
2.245
2.257
31,755
-0.03(-1.29%)
Aug 06, 2008
2.346
2.346
2.280
2.286
17,778
-0.04(-1.60%)
Aug 05, 2008
2.277
2.329
2.268
2.323
48,622
+0.03(+1.52%)
Aug 04, 2008
2.300
2.320
2.231
2.288
18,879
-0.06(-2.47%)
Aug 01, 2008
2.338
2.346
2.231
2.346
36,160
+0.10(+4.65%)
Jul 31, 2008
2.204
2.242
2.158
2.242
85,484
-0.02(-0.77%)
Jul 30, 2008
2.291
2.317
2.196
2.260
32,850
+0.03(+1.30%)
Jul 29, 2008
2.231
2.283
2.202
2.231
34,759
+0.03(+1.18%)
Jul 28, 2008
2.245
2.315
2.193
2.204
76,709
-0.01(-0.65%)
Jul 25, 2008
2.312
2.317
2.219
2.219
114,264
-0.03(-1.16%)
Jul 24, 2008
2.338
2.375
2.245
2.245
169,249
-0.09(-3.97%)
Jul 23, 2008
2.404
2.404
2.274
2.338
141,128
-0.05(-1.97%)
Jul 22, 2008
2.187
2.430
2.181
2.385
225,953
+0.11(+4.87%)
Jul 21, 2008
2.147
2.306
2.115
2.274
144,625
+0.10(+4.39%)
Jul 18, 2008
2.207
2.207
2.141
2.178
131,359
-0.01(-0.66%)
Jul 17, 2008
2.132
2.210
2.100
2.193
143,883
+0.06(+2.99%)
Jul 16, 2008
2.112
2.222
2.100
2.129
357,754
+0.00(+0.00%)
Jul 15, 2008
2.202
2.213
2.129
2.129
86,202
-0.09(-4.17%)
Jul 14, 2008
2.144
2.288
2.144
2.222
20,881
+0.08(+3.51%)
Jul 11, 2008
2.193
2.193
2.147
2.147
8,285
-0.03(-1.20%)
Jul 10, 2008
2.155
2.196
2.115
2.173
256,956
+0.04(+2.04%)
Jul 09, 2008
2.097
2.170
2.097
2.129
23,129
+0.01(+0.55%)
Jul 08, 2008
2.106
2.254
2.100
2.118
157,719
-0.12(-5.43%)
Jul 07, 2008
2.184
2.245
2.100
2.239
124,883
-0.01(-0.26%)
Jul 04, 2008
2.228
2.245
2.071
2.245
124,789
+0.00(+0.00%)
Jul 03, 2008
2.228
2.245
2.071
2.245
124,789
+0.17(+8.39%)
Jul 02, 2008
2.149
2.149
2.065
2.071
96,765
-0.09(-4.16%)
Jul 01, 2008
2.204
2.204
2.100
2.161
96,499
-0.07(-2.99%)
Jun 30, 2008
2.312
2.390
2.190
2.228
61,164
-0.08(-3.52%)
Jun 27, 2008
2.260
2.396
2.251
2.309
57,142
+0.03(+1.40%)
Jun 26, 2008
2.260
2.370
2.260
2.277
57,235
+0.01(+0.26%)
Jun 25, 2008
2.274
2.332
2.260
2.271
97,048
-0.02(-0.89%)
Jun 24, 2008
2.393
2.393
2.280
2.291
17,091
-0.05(-2.09%)
Jun 23, 2008
2.335
2.346
2.306
2.340
44,141
-0.01(-0.38%)
Jun 20, 2008
2.364
2.428
2.341
2.349
66,998
+0.03(+1.25%)
Jun 19, 2008
2.320
2.428
2.320
2.320
46,227
-0.06(-2.67%)
Jun 18, 2008
2.344
2.459
2.319
2.384
35,504
+0.05(+2.23%)
Jun 17, 2008
2.361
2.361
2.332
2.332
8,412
-0.02(-0.74%)
Jun 16, 2008
2.349
2.349
2.349
2.349
690
+0.00(+0.00%)
Jun 13, 2008
2.349
2.627
2.317
2.349
38,256
+0.03(+1.38%)
Jun 12, 2008
2.317
2.370
2.317
2.317
12,914
+0.00(+0.00%)
Jun 11, 2008
2.390
2.390
2.315
2.317
28,925
-0.07(-2.91%)
Jun 10, 2008
2.344
2.491
2.260
2.387
132,032
-0.06(-2.49%)
Jun 09, 2008
2.468
2.523
2.448
2.448
52,986
-0.02(-0.82%)
Jun 06, 2008
2.468
2.516
2.468
2.468
27,382
-0.01(-0.47%)
Jun 05, 2008
2.564
2.564
2.468
2.480
7,767
-0.03(-1.15%)
Jun 04, 2008
2.471
2.557
2.468
2.509
11,429
-0.03(-1.03%)
Jun 03, 2008
2.567
2.567
2.479
2.535
20,988
+0.02(+0.75%)
Jun 02, 2008
2.468
2.516
2.462
2.516
76,332
-0.02(-0.63%)
May 30, 2008
2.578
2.578
2.497
2.532
31,693
-0.01(-0.46%)
May 29, 2008
2.555
2.578
2.494
2.543
28,414
-0.04(-1.53%)
May 28, 2008
2.607
2.607
2.580
2.583
16,877
+0.00(+0.07%)
May 27, 2008
2.598
2.598
2.561
2.581
19,400
+0.03(+1.02%)
May 26, 2008
2.590
2.590
2.555
2.555
14,015
+0.00(+0.00%)
May 23, 2008
2.590
2.590
2.555
2.555
14,015
-0.01(-0.34%)
May 22, 2008
2.562
2.587
2.549
2.564
24,009
+0.01(+0.34%)
May 21, 2008
2.561
2.598
2.546
2.555
99,251
+0.01(+0.34%)
May 20, 2008
2.491
2.564
2.491
2.546
24,979
+0.07(+2.93%)
May 19, 2008
2.561
2.590
2.468
2.474
49,748
-0.12(-4.47%)
May 16, 2008
2.578
2.590
2.555
2.590
5,499
+0.00(+0.15%)
May 15, 2008
2.598
2.659
2.586
2.586
29,839
-0.01(-0.26%)
May 14, 2008
2.653
2.653
2.575
2.593
79,253
-0.03(-1.11%)
May 13, 2008
2.532
2.622
2.532
2.622
61,751
+0.09(+3.43%)
May 12, 2008
2.587
2.593
2.526
2.535
28,521
-0.04(-1.57%)
May 09, 2008
2.491
2.624
2.448
2.575
90,244
+0.10(+3.85%)
May 08, 2008
2.488
2.520
2.471
2.480
31,721
-0.01(-0.58%)
May 07, 2008
2.578
2.578
2.494
2.494
72,390
-0.06(-2.49%)
May 06, 2008
2.575
2.575
2.543
2.558
15,023
-0.02(-0.81%)
May 05, 2008
2.558
2.616
2.555
2.579
73,819
+0.02(+0.59%)
May 02, 2008
2.480
2.604
2.477
2.564
60,180
+0.08(+3.39%)
May 01, 2008
2.532
2.535
2.468
2.480
22,238
-0.06(-2.51%)
Apr 30, 2008
2.558
2.558
2.529
2.543
22,386
+0.02(+0.80%)
Apr 29, 2008
2.474
2.535
2.459
2.523
26,964
+0.07(+2.83%)
Apr 28, 2008
2.474
2.477
2.448
2.454
38,701
-0.05(-1.85%)
Apr 25, 2008
2.459
2.500
2.459
2.500
13,449
+0.02(+0.94%)
Apr 24, 2008
2.494
2.494
2.433
2.477
37,469
+0.01(+0.59%)
Apr 23, 2008
2.538
2.538
2.459
2.462
82,629
-0.07(-2.86%)
Apr 22, 2008
2.546
2.550
2.529
2.535
35,383
-0.02(-0.91%)
Apr 21, 2008
2.459
2.569
2.459
2.558
56,976
-0.03(-1.34%)
Apr 18, 2008
2.593
2.593
2.549
2.593
55,447
+0.05(+1.82%)
Apr 17, 2008
2.503
2.549
2.495
2.546
27,033
+0.04(+1.62%)
Apr 16, 2008
2.523
2.562
2.468
2.506
60,967
+0.02(+0.82%)
Apr 15, 2008
2.593
2.610
2.462
2.485
90,275
-0.06(-2.17%)
Apr 14, 2008
2.491
2.607
2.433
2.540
173,540
+0.10(+4.16%)
Apr 11, 2008
2.425
2.465
2.404
2.439
19,694
+0.03(+1.45%)
Apr 10, 2008
2.471
2.500
2.404
2.404
28,787
-0.10(-3.82%)
Apr 09, 2008
2.543
2.555
2.471
2.500
80,924
+0.01(+0.35%)
Apr 08, 2008
2.491
2.494
2.471
2.491
67,737
-0.00(-0.12%)
Apr 07, 2008
2.549
2.558
2.494
2.494
84,231
+0.00(+0.12%)
Apr 04, 2008
2.456
2.506
2.406
2.491
237,673
+0.10(+4.37%)
Apr 03, 2008
2.401
2.404
2.361
2.387
98,167
+0.03(+1.10%)
Apr 02, 2008
2.306
2.361
2.271
2.361
132,153
+0.06(+2.52%)
Apr 01, 2008
2.303
2.303
2.260
2.303
89,633
+0.11(+5.05%)
Mar 31, 2008
2.167
2.317
2.147
2.192
88,325
+0.02(+0.91%)
Mar 28, 2008
2.199
2.231
2.144
2.173
161,016
-0.03(-1.19%)
Mar 27, 2008
2.216
2.254
2.187
2.199
52,074
-0.03(-1.17%)
Mar 26, 2008
2.158
2.260
2.144
2.225
85,601
+0.05(+2.40%)
Mar 25, 2008
2.184
2.228
2.158
2.173
82,280
-0.02(-0.92%)
Mar 24, 2008
2.144
2.210
2.144
2.193
91,114
+0.06(+3.01%)
Mar 21, 2008
2.144
2.146
2.091
2.129
80,092
+0.00(+0.00%)
Mar 20, 2008
2.144
2.146
2.091
2.129
80,092
-0.02(-0.96%)
Mar 19, 2008
2.219
2.219
2.100
2.149
83,592
-0.00(-0.18%)
Mar 18, 2008
2.196
2.196
2.091
2.153
110,384
+0.04(+1.83%)
Mar 17, 2008
2.144
2.159
2.057
2.115
93,165
-0.06(-2.95%)
Mar 14, 2008
2.274
2.274
2.154
2.179
70,964
-0.07(-2.94%)
Mar 13, 2008
2.132
2.260
2.068
2.245
105,585
+0.04(+1.97%)
Mar 12, 2008
2.178
2.219
2.167
2.202
48,360
-0.01(-0.35%)
Mar 11, 2008
2.065
2.213
2.065
2.209
66,704
+0.14(+6.52%)
Mar 10, 2008
2.196
2.199
2.071
2.074
194,542
-0.10(-4.53%)
Mar 07, 2008
2.173
2.245
2.173
2.173
69,708
-0.00(-0.00%)
Mar 06, 2008
2.283
2.283
2.173
2.173
187,055
-0.12(-5.18%)
Mar 05, 2008
2.317
2.323
2.291
2.291
96,537
-0.08(-3.42%)
Mar 04, 2008
2.390
2.429
2.288
2.372
121,921
-0.04(-1.80%)
Mar 03, 2008
2.448
2.462
2.361
2.416
253,124
-0.09(-3.70%)
Feb 29, 2008
2.561
2.561
2.509
2.509
95,377
-0.06(-2.15%)
Feb 28, 2008
2.549
2.578
2.520
2.564
93,520
-0.01(-0.34%)
Feb 27, 2008
2.549
2.598
2.500
2.572
215,887
+0.07(+2.87%)
Feb 26, 2008
2.454
2.506
2.454
2.501
174,092
+0.03(+1.08%)
Feb 25, 2008
2.578
2.578
2.439
2.474
543,815
-0.13(-4.87%)
Feb 22, 2008
2.633
2.636
2.509
2.600
575,640
-0.00(-0.14%)
Feb 21, 2008
2.636
2.636
2.523
2.604
529,102
-0.01(-0.55%)
Feb 20, 2008
2.555
2.630
2.485
2.619
1,185,943
+0.10(+3.91%)
Feb 19, 2008
2.651
2.752
2.448
2.520
4,991,158
+0.37(+16.94%)
Feb 18, 2008
2.115
2.158
2.100
2.155
17,747
+0.00(+0.00%)
Feb 15, 2008
2.115
2.158
2.100
2.155
17,747
+0.03(+1.36%)
Feb 14, 2008
2.202
2.202
2.115
2.126
16,338
-0.05(-2.13%)
Feb 13, 2008
2.222
2.231
2.173
2.173
14,160
-0.01(-0.66%)
Feb 12, 2008
2.196
2.199
2.187
2.187
33,754
-0.00(-0.13%)
Feb 11, 2008
2.129
2.196
2.129
2.190
29,836
+0.04(+2.02%)
Feb 08, 2008
2.196
2.196
2.147
2.147
23,298
-0.02(-0.80%)
Feb 07, 2008
2.129
2.167
2.129
2.164
25,718
+0.03(+1.49%)
Feb 06, 2008
2.147
2.173
2.132
2.132
26,681
-0.02(-0.81%)
Feb 05, 2008
2.175
2.187
2.149
2.149
17,177
-0.06(-2.50%)
Feb 04, 2008
2.199
2.231
2.174
2.204
27,917
+0.04(+1.74%)
Feb 01, 2008
2.202
2.202
2.155
2.167
33,416
+0.02(+1.08%)
Jan 31, 2008
2.138
2.144
2.129
2.144
28,897
+0.01(+0.41%)
Jan 30, 2008
2.141
2.141
2.086
2.135
54,014
+0.03(+1.38%)
Jan 29, 2008
2.106
2.129
2.100
2.106
60,649
+0.01(+0.28%)
Jan 28, 2008
2.071
2.141
2.071
2.100
46,313
+0.03(+1.40%)
Jan 25, 2008
2.074
2.115
2.031
2.071
52,420
+0.01(+0.56%)
Jan 24, 2008
2.060
2.086
2.051
2.060
46,517
+0.03(+1.43%)
Jan 23, 2008
2.028
2.057
1.984
2.031
98,074
-0.03(-1.68%)
Jan 22, 2008
2.129
2.175
2.025
2.065
47,663
-0.09(-4.14%)
Jan 21, 2008
2.228
2.231
2.144
2.155
40,044
+0.00(+0.00%)
Jan 18, 2008
2.228
2.231
2.144
2.155
40,044
+0.01(+0.38%)
Jan 17, 2008
2.216
2.254
2.144
2.147
154,212
-0.06(-2.50%)
Jan 16, 2008
2.202
2.303
2.173
2.202
93,945
-0.02(-0.78%)
Jan 15, 2008
2.317
2.323
2.219
2.219
80,551
-0.10(-4.25%)
Jan 14, 2008
2.338
2.341
2.317
2.317
83,823
-0.03(-1.23%)
Jan 11, 2008
2.332
2.361
2.320
2.346
38,805
+0.01(+0.50%)
Jan 10, 2008
2.364
2.376
2.335
2.335
33,126
-0.01(-0.49%)
Jan 09, 2008
2.407
2.422
2.332
2.346
51,474
+0.00(+0.12%)
Jan 08, 2008
2.375
2.428
2.344
2.344
55,350
-0.04(-1.70%)
Jan 07, 2008
2.404
2.404
2.355
2.384
52,154
+0.05(+2.11%)
Jan 04, 2008
2.375
2.433
2.335
2.335
29,363
-0.06(-2.42%)
Jan 03, 2008
2.393
2.404
2.390
2.393
34,520
+0.02(+0.73%)
Jan 02, 2008
2.390
2.404
2.332
2.375
54,698
+0.05(+2.07%)
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.