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
Ultra Semiconductors 2X ETF
(NY:
USD
)
123.81
+1.00 (+0.81%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2013
1.394
1.398
1.373
1.373
77,747
-0.01(-0.66%)
Feb 27, 2013
1.342
1.391
1.342
1.383
440,473
+0.04(+3.24%)
Feb 26, 2013
1.325
1.347
1.325
1.339
542,427
-0.01(-0.99%)
Feb 22, 2013
1.319
1.359
1.319
1.353
730,147
+0.05(+3.62%)
Feb 21, 2013
1.352
1.353
1.289
1.305
1,035,756
-0.06(-4.28%)
Feb 20, 2013
1.419
1.426
1.364
1.364
685,818
-0.07(-4.58%)
Feb 19, 2013
1.427
1.432
1.418
1.429
477,977
+0.02(+1.63%)
Feb 15, 2013
1.429
1.429
1.394
1.406
300,254
-0.02(-1.19%)
Feb 14, 2013
1.394
1.427
1.394
1.423
390,384
+0.03(+1.80%)
Feb 13, 2013
1.399
1.413
1.387
1.398
359,783
+0.00(+0.25%)
Feb 12, 2013
1.374
1.398
1.374
1.394
195,966
+0.01(+0.63%)
Feb 11, 2013
1.377
1.387
1.375
1.386
105,227
+0.00(+0.31%)
Feb 08, 2013
1.368
1.386
1.368
1.381
694,039
+0.04(+2.88%)
Feb 07, 2013
1.359
1.359
1.319
1.343
175,616
-0.02(-1.69%)
Feb 06, 2013
1.363
1.366
1.359
1.366
39,888
+0.03(+2.32%)
Feb 04, 2013
1.357
1.373
1.334
1.335
305,964
-0.03(-2.39%)
Feb 01, 2013
1.342
1.369
1.342
1.368
552,856
+0.05(+3.67%)
Jan 31, 2013
1.337
1.342
1.319
1.319
58,538
-0.01(-1.06%)
Jan 30, 2013
1.329
1.348
1.329
1.333
58,741
+0.01(+0.39%)
Jan 29, 2013
1.327
1.332
1.317
1.328
160,492
-0.01(-0.65%)
Jan 28, 2013
1.338
1.344
1.328
1.337
224,791
+0.01(+1.07%)
Jan 25, 2013
1.301
1.334
1.301
1.323
887,519
+0.02(+1.45%)
Jan 24, 2013
1.310
1.326
1.303
1.304
4,245,234
-0.02(-1.19%)
Jan 23, 2013
1.312
1.324
1.304
1.319
4,063,756
+0.01(+0.81%)
Jan 22, 2013
1.327
1.327
1.293
1.309
607,031
-0.01(-0.72%)
Jan 18, 2013
1.323
1.349
1.270
1.318
693,227
-0.06(-4.46%)
Jan 17, 2013
1.324
1.388
1.324
1.380
2,609,906
+0.06(+4.76%)
Jan 16, 2013
1.293
1.321
1.293
1.317
578,789
+0.03(+2.08%)
Jan 15, 2013
1.281
1.291
1.277
1.290
261,254
-0.01(-0.40%)
Jan 14, 2013
1.286
1.312
1.282
1.295
299,189
-0.01(-0.87%)
Jan 11, 2013
1.301
1.313
1.296
1.307
544,356
+0.01(+0.73%)
Jan 10, 2013
1.289
1.300
1.272
1.297
964,759
+0.03(+2.75%)
Jan 09, 2013
1.245
1.263
1.245
1.263
355,241
+0.02(+1.78%)
Jan 08, 2013
1.262
1.270
1.238
1.241
360,569
-0.02(-1.96%)
Jan 07, 2013
1.278
1.279
1.258
1.265
1,207,769
-0.00(-0.34%)
Jan 04, 2013
1.275
1.275
1.261
1.270
265,593
-0.01(-0.43%)
Jan 03, 2013
1.275
1.292
1.269
1.275
600,814
-0.01(-0.92%)
Jan 02, 2013
1.268
1.287
1.192
1.287
877,902
+0.09(+7.97%)
Dec 31, 2012
1.152
1.198
1.142
1.192
568,309
+0.04(+3.35%)
Dec 28, 2012
1.168
1.181
1.154
1.154
405,482
-0.02(-2.01%)
Dec 27, 2012
1.190
1.190
1.147
1.177
522,001
-0.01(-0.80%)
Dec 26, 2012
1.202
1.206
1.187
1.187
156,255
-0.01(-0.59%)
Dec 24, 2012
1.186
1.197
1.186
1.194
118,990
-0.01(-1.14%)
Dec 21, 2012
1.174
1.207
1.173
1.207
942,619
-0.02(-1.73%)
Dec 20, 2012
1.231
1.237
1.207
1.229
332,182
-0.00(-0.16%)
Dec 19, 2012
1.225
1.253
1.225
1.231
1,352,450
+0.01(+0.77%)
Dec 18, 2012
1.195
1.223
1.188
1.221
1,048,185
+0.04(+3.26%)
Dec 17, 2012
1.180
1.187
1.160
1.183
259,719
+0.01(+1.04%)
Dec 14, 2012
1.166
1.185
1.160
1.170
332,436
-0.01(-0.47%)
Dec 13, 2012
1.190
1.223
1.170
1.176
393,660
-0.03(-2.16%)
Dec 12, 2012
1.219
1.228
1.196
1.202
811,806
-0.01(-0.42%)
Dec 11, 2012
1.159
1.213
1.159
1.207
1,364,299
+0.05(+4.46%)
Dec 10, 2012
1.152
1.163
1.143
1.156
296,535
+0.01(+0.55%)
Dec 07, 2012
1.148
1.150
1.131
1.149
399,610
+0.01(+0.76%)
Dec 06, 2012
1.131
1.144
1.123
1.141
665,534
+0.03(+2.84%)
Dec 05, 2012
1.108
1.122
1.099
1.109
470,165
-0.01(-0.74%)
Dec 04, 2012
1.091
1.123
1.091
1.117
352,141
+0.02(+1.39%)
Nov 30, 2012
1.121
1.121
1.094
1.102
345,962
+0.00(+0.04%)
Nov 29, 2012
1.115
1.129
1.093
1.102
1,461,957
-0.01(-0.64%)
Nov 28, 2012
1.082
1.111
1.056
1.109
800,135
+0.02(+2.25%)
Nov 27, 2012
1.092
1.102
1.084
1.084
428,696
-0.01(-0.47%)
Nov 26, 2012
1.084
1.093
1.070
1.089
773,439
+0.01(+1.24%)
Nov 23, 2012
1.065
1.084
1.053
1.076
603,013
+0.04(+3.40%)
Nov 21, 2012
1.042
1.050
1.030
1.041
560,476
+0.00(+0.04%)
Nov 20, 2012
1.057
1.057
1.023
1.040
783,736
-0.02(-2.33%)
Nov 19, 2012
1.065
1.082
1.034
1.065
1,419,421
+0.03(+2.89%)
Nov 16, 2012
1.036
1.042
0.9990
1.035
1,151,310
+0.00(+0.04%)
Nov 15, 2012
1.067
1.067
1.027
1.035
4,324,878
-0.01(-1.31%)
Nov 14, 2012
1.082
1.093
1.044
1.049
959,578
-0.03(-2.91%)
Nov 13, 2012
1.100
1.104
1.078
1.080
532,915
-0.03(-2.38%)
Nov 12, 2012
1.117
1.117
1.089
1.106
262,567
-0.00(-0.21%)
Nov 09, 2012
1.109
1.136
1.105
1.109
248,965
+0.00(+0.25%)
Nov 08, 2012
1.134
1.148
1.106
1.106
693,985
-0.02(-2.10%)
Nov 07, 2012
1.185
1.185
1.121
1.130
851,189
-0.07(-6.11%)
Nov 06, 2012
1.191
1.216
1.184
1.203
859,936
+0.02(+1.59%)
Nov 05, 2012
1.156
1.190
1.155
1.184
304,672
+0.03(+2.59%)
Nov 02, 2012
1.205
1.205
1.150
1.154
288,120
-0.04(-3.39%)
Nov 01, 2012
1.137
1.198
1.137
1.195
735,174
+0.07(+6.60%)
Oct 31, 2012
1.145
1.147
1.117
1.121
677,967
-0.02(-1.52%)
Oct 26, 2012
1.131
1.138
1.138
1.138
556,815
+0.02(+2.12%)
Oct 25, 2012
1.105
1.122
1.103
1.115
141,059
+0.02(+1.43%)
Oct 24, 2012
1.129
1.129
1.094
1.099
561,747
-0.03(-2.51%)
Oct 23, 2012
1.111
1.132
1.083
1.127
596,377
+0.02(+1.85%)
Oct 19, 2012
1.156
1.156
1.103
1.107
620,404
-0.05(-4.39%)
Oct 18, 2012
1.172
1.174
1.155
1.158
342,784
-0.01(-1.08%)
Oct 17, 2012
1.169
1.191
1.149
1.170
609,216
-0.02(-1.43%)
Oct 16, 2012
1.150
1.194
1.147
1.187
1,191,254
+0.05(+4.79%)
Oct 15, 2012
1.106
1.138
1.106
1.133
489,895
+0.03(+3.15%)
Oct 12, 2012
1.115
1.120
1.098
1.098
305,968
-0.02(-1.69%)
Oct 11, 2012
1.120
1.135
1.112
1.117
506,701
+0.00(+0.39%)
Oct 10, 2012
1.137
1.139
1.113
1.113
713,613
-0.03(-2.21%)
Oct 09, 2012
1.170
1.170
1.133
1.138
971,680
-0.05(-4.40%)
Oct 08, 2012
1.200
1.200
1.180
1.190
448,198
-0.02(-1.40%)
Oct 05, 2012
1.219
1.233
1.206
1.207
759,963
+0.01(+0.75%)
Oct 04, 2012
1.200
1.200
1.174
1.198
214,971
+0.01(+0.68%)
Oct 03, 2012
1.202
1.215
1.190
1.190
86,064
-0.02(-1.29%)
Oct 02, 2012
1.218
1.220
1.189
1.205
279,475
+0.01(+0.89%)
Oct 01, 2012
1.213
1.223
1.194
1.195
325,800
-0.01(-0.59%)
Sep 28, 2012
1.233
1.233
1.198
1.202
338,818
-0.03(-2.49%)
Sep 27, 2012
1.197
1.240
1.191
1.233
652,109
+0.04(+3.67%)
Sep 26, 2012
1.202
1.202
1.168
1.189
588,800
-0.01(-1.05%)
Sep 25, 2012
1.255
1.255
1.202
1.202
668,635
-0.05(-4.11%)
Sep 24, 2012
1.278
1.282
1.245
1.253
653,346
-0.04(-3.04%)
Sep 21, 2012
1.307
1.317
1.292
1.292
248,782
-0.00(-0.24%)
Sep 20, 2012
1.317
1.321
1.283
1.295
581,145
-0.03(-1.96%)
Sep 19, 2012
1.335
1.335
1.319
1.321
221,617
-0.01(-0.71%)
Sep 18, 2012
1.341
1.341
1.323
1.331
245,447
-0.01(-0.55%)
Sep 17, 2012
1.356
1.365
1.332
1.338
518,338
-0.03(-2.24%)
Sep 14, 2012
1.352
1.382
1.352
1.369
747,925
+0.03(+2.23%)
Sep 13, 2012
1.313
1.345
1.291
1.339
1,198,875
+0.02(+1.61%)
Sep 12, 2012
1.330
1.347
1.306
1.318
659,303
-0.00(-0.21%)
Sep 11, 2012
1.318
1.340
1.309
1.321
353,799
+0.01(+0.57%)
Sep 10, 2012
1.359
1.364
1.312
1.313
373,784
-0.06(-4.29%)
Sep 07, 2012
1.399
1.399
1.364
1.372
447,410
-0.05(-3.27%)
Sep 06, 2012
1.368
1.419
1.363
1.418
863,889
+0.09(+7.02%)
Sep 05, 2012
1.335
1.345
1.325
1.325
71,284
-0.02(-1.49%)
Sep 04, 2012
1.336
1.352
1.312
1.345
302,041
-0.03(-2.22%)
Aug 31, 2012
1.348
1.380
1.343
1.376
308,992
+0.04(+3.24%)
Aug 30, 2012
1.356
1.356
1.323
1.333
365,637
-0.04(-2.78%)
Aug 29, 2012
1.351
1.379
1.351
1.371
179,738
+0.00(+0.23%)
Aug 27, 2012
1.385
1.385
1.368
1.368
209,219
-0.02(-1.28%)
Aug 24, 2012
1.371
1.398
1.363
1.385
461,336
+0.00(+0.11%)
Aug 23, 2012
1.416
1.416
1.372
1.384
552,911
-0.04(-2.87%)
Aug 22, 2012
1.432
1.452
1.414
1.425
436,234
-0.03(-1.87%)
Aug 21, 2012
1.464
1.477
1.444
1.452
372,944
-0.01(-0.38%)
Aug 20, 2012
1.448
1.458
1.442
1.457
249,622
-0.01(-0.96%)
Aug 17, 2012
1.476
1.476
1.465
1.471
174,137
-0.03(-1.68%)
Aug 16, 2012
1.463
1.497
1.455
1.497
369,023
+0.05(+3.28%)
Aug 15, 2012
1.431
1.469
1.431
1.449
231,037
+0.00(+0.30%)
Aug 14, 2012
1.481
1.484
1.438
1.445
776,693
-0.03(-1.92%)
Aug 13, 2012
1.487
1.487
1.443
1.473
194,147
-0.02(-1.06%)
Aug 10, 2012
1.471
1.490
1.469
1.489
412,863
+0.02(+1.04%)
Aug 09, 2012
1.456
1.483
1.453
1.473
1,216,848
+0.02(+1.23%)
Aug 08, 2012
1.449
1.463
1.439
1.455
303,009
+0.00(+0.17%)
Aug 07, 2012
1.428
1.470
1.415
1.453
831,862
+0.05(+3.58%)
Aug 06, 2012
1.404
1.417
1.398
1.403
528,013
+0.01(+1.08%)
Aug 03, 2012
1.372
1.402
1.360
1.388
916,207
+0.05(+3.67%)
Aug 02, 2012
1.316
1.376
1.308
1.339
474,906
-0.01(-0.38%)
Aug 01, 2012
1.348
1.361
1.323
1.344
197,992
+0.01(+0.65%)
Jul 31, 2012
1.331
1.357
1.331
1.335
144,732
+0.01(+0.53%)
Jul 30, 2012
1.350
1.371
1.318
1.328
618,136
-0.02(-1.62%)
Jul 27, 2012
1.312
1.361
1.300
1.350
1,138,156
+0.06(+4.33%)
Jul 26, 2012
1.301
1.323
1.274
1.294
872,341
+0.04(+3.52%)
Jul 25, 2012
1.228
1.282
1.228
1.250
600,672
+0.04(+3.08%)
Jul 24, 2012
1.237
1.237
1.194
1.213
607,036
-0.02(-1.81%)
Jul 23, 2012
1.220
1.246
1.191
1.235
740,975
-0.03(-2.33%)
Jul 20, 2012
1.301
1.306
1.264
1.264
555,406
-0.05(-3.48%)
Jul 19, 2012
1.306
1.328
1.296
1.310
617,245
+0.02(+1.62%)
Jul 18, 2012
1.203
1.305
1.194
1.289
1,507,867
+0.08(+6.70%)
Jul 17, 2012
1.224
1.224
1.163
1.208
928,682
+0.00(+0.19%)
Jul 16, 2012
1.221
1.221
1.197
1.206
314,516
-0.02(-1.79%)
Jul 13, 2012
1.210
1.236
1.202
1.228
651,386
+0.03(+2.73%)
Jul 12, 2012
1.221
1.221
1.178
1.195
1,071,938
-0.05(-3.92%)
Jul 11, 2012
1.259
1.260
1.226
1.244
265,254
-0.02(-1.22%)
Jul 10, 2012
1.310
1.324
1.246
1.259
641,686
-0.05(-3.69%)
Jul 09, 2012
1.316
1.316
1.293
1.308
866,079
-0.02(-1.57%)
Jul 06, 2012
1.375
1.375
1.305
1.328
520,299
-0.07(-4.84%)
Jul 05, 2012
1.377
1.404
1.372
1.396
143,256
-0.02(-1.22%)
Jul 03, 2012
1.393
1.413
1.392
1.413
207,717
+0.03(+2.10%)
Jul 02, 2012
1.404
1.406
1.371
1.384
191,271
-0.01(-0.59%)
Jun 29, 2012
1.360
1.394
1.350
1.392
1,017,150
+0.10(+7.36%)
Jun 28, 2012
1.312
1.312
1.261
1.297
424,065
-0.02(-1.58%)
Jun 27, 2012
1.310
1.326
1.300
1.318
279,179
+0.03(+1.98%)
Jun 26, 2012
1.295
1.307
1.269
1.292
290,661
-0.00(-0.18%)
Jun 25, 2012
1.361
1.361
1.286
1.295
738,251
-0.09(-6.60%)
Jun 22, 2012
1.366
1.388
1.366
1.386
257,871
+0.03(+2.26%)
Jun 21, 2012
1.454
1.454
1.352
1.356
1,365,451
-0.11(-7.41%)
Jun 20, 2012
1.444
1.477
1.436
1.464
625,087
+0.02(+1.48%)
Jun 19, 2012
1.442
1.452
1.428
1.443
311,868
+0.02(+1.46%)
Jun 18, 2012
1.386
1.434
1.386
1.422
663,055
+0.03(+1.97%)
Jun 15, 2012
1.369
1.401
1.369
1.394
631,254
+0.04(+3.10%)
Jun 14, 2012
1.325
1.362
1.325
1.352
99,505
+0.01(+0.41%)
Jun 13, 2012
1.344
1.383
1.339
1.347
229,894
-0.02(-1.27%)
Jun 12, 2012
1.319
1.368
1.316
1.364
640,911
+0.06(+4.42%)
Jun 11, 2012
1.388
1.390
1.304
1.306
2,238,731
-0.05(-4.01%)
Jun 08, 2012
1.319
1.366
1.316
1.361
177,810
+0.04(+2.85%)
Jun 07, 2012
1.384
1.389
1.320
1.323
343,134
-0.03(-2.40%)
Jun 06, 2012
1.291
1.359
1.285
1.356
1,768,801
+0.08(+6.44%)
Jun 05, 2012
1.237
1.278
1.234
1.274
493,908
+0.05(+3.87%)
Jun 04, 2012
1.231
1.250
1.201
1.226
1,049,151
-0.00(-0.32%)
Jun 01, 2012
1.272
1.282
1.228
1.230
736,314
-0.09(-6.75%)
May 31, 2012
1.334
1.334
1.294
1.319
374,757
-0.03(-1.90%)
May 30, 2012
1.348
1.352
1.327
1.345
100,652
-0.03(-2.34%)
May 29, 2012
1.363
1.385
1.346
1.377
355,110
+0.05(+3.82%)
May 25, 2012
1.307
1.339
1.305
1.326
344,434
+0.02(+1.87%)
May 24, 2012
1.313
1.326
1.288
1.302
182,269
-0.02(-1.16%)
May 23, 2012
1.294
1.321
1.264
1.317
654,671
-0.02(-1.18%)
May 22, 2012
1.359
1.359
1.320
1.333
696,053
-0.03(-1.85%)
May 21, 2012
1.315
1.359
1.303
1.358
514,701
+0.05(+3.47%)
May 18, 2012
1.358
1.371
1.306
1.313
662,902
-0.04(-2.82%)
May 17, 2012
1.399
1.408
1.351
1.351
890,503
-0.05(-3.48%)
May 16, 2012
1.440
1.447
1.399
1.399
482,442
-0.04(-2.94%)
May 15, 2012
1.467
1.484
1.434
1.442
242,380
-0.02(-1.24%)
May 14, 2012
1.472
1.476
1.450
1.460
397,206
-0.04(-2.62%)
May 11, 2012
1.467
1.535
1.465
1.499
357,378
+0.03(+1.78%)
May 10, 2012
1.496
1.496
1.452
1.473
280,934
-0.01(-0.38%)
May 09, 2012
1.453
1.489
1.416
1.478
572,825
-0.01(-0.81%)
May 08, 2012
1.498
1.498
1.440
1.490
701,838
-0.03(-1.68%)
May 07, 2012
1.518
1.536
1.513
1.516
434,664
-0.01(-0.97%)
May 04, 2012
1.576
1.581
1.527
1.531
355,493
-0.07(-4.27%)
May 03, 2012
1.684
1.684
1.596
1.599
797,062
-0.07(-4.43%)
May 02, 2012
1.642
1.679
1.635
1.673
193,914
+0.01(+0.76%)
May 01, 2012
1.645
1.679
1.636
1.661
519,797
+0.03(+1.66%)
Apr 30, 2012
1.635
1.641
1.629
1.634
101,926
-0.01(-0.45%)
Apr 27, 2012
1.631
1.650
1.616
1.641
666,342
+0.02(+0.94%)
Apr 26, 2012
1.583
1.634
1.583
1.626
548,082
+0.04(+2.52%)
Apr 25, 2012
1.553
1.586
1.549
1.586
354,830
+0.06(+4.20%)
Apr 24, 2012
1.559
1.559
1.513
1.522
479,995
-0.02(-1.42%)
Apr 23, 2012
1.545
1.545
1.526
1.544
577,870
-0.03(-1.94%)
Apr 20, 2012
1.628
1.628
1.574
1.574
601,186
-0.06(-3.42%)
Apr 19, 2012
1.645
1.688
1.609
1.630
212,490
-0.03(-1.63%)
Apr 18, 2012
1.639
1.666
1.620
1.657
176,128
-0.04(-2.49%)
Apr 17, 2012
1.688
1.711
1.688
1.700
380,872
+0.05(+2.73%)
Apr 16, 2012
1.677
1.680
1.628
1.655
217,994
+0.01(+0.55%)
Apr 13, 2012
1.690
1.699
1.645
1.645
316,608
-0.06(-3.45%)
Apr 12, 2012
1.653
1.710
1.651
1.704
553,968
+0.07(+4.10%)
Apr 11, 2012
1.628
1.661
1.620
1.637
820,378
+0.04(+2.73%)
Apr 10, 2012
1.633
1.651
1.588
1.594
665,628
-0.05(-2.80%)
Apr 09, 2012
1.642
1.650
1.620
1.640
4,280,746
-0.05(-2.79%)
Apr 05, 2012
1.667
1.689
1.667
1.687
274,996
+0.00(+0.26%)
Apr 04, 2012
1.688
1.699
1.647
1.682
3,687,434
-0.06(-3.25%)
Apr 03, 2012
1.780
1.780
1.727
1.739
357,378
-0.04(-2.49%)
Apr 02, 2012
1.762
1.795
1.746
1.783
262,077
-0.00(-0.02%)
Mar 30, 2012
1.803
1.803
1.756
1.784
525,098
+0.01(+0.53%)
Mar 29, 2012
1.740
1.778
1.724
1.774
493,577
+0.01(+0.83%)
Mar 28, 2012
1.801
1.806
1.742
1.760
931,299
-0.05(-2.59%)
Mar 27, 2012
1.804
1.823
1.801
1.806
766,586
+0.00(+0.15%)
Mar 26, 2012
1.778
1.808
1.769
1.804
1,029,174
+0.05(+2.68%)
Mar 23, 2012
1.757
1.758
1.727
1.757
518,523
-0.00(-0.18%)
Mar 22, 2012
1.754
1.760
1.729
1.760
535,316
-0.01(-0.40%)
Mar 21, 2012
1.771
1.780
1.757
1.767
379,776
+0.01(+0.39%)
Mar 20, 2012
1.748
1.771
1.734
1.760
1,213,572
-0.01(-0.79%)
Mar 19, 2012
1.740
1.786
1.738
1.774
547,060
+0.03(+1.48%)
Mar 16, 2012
1.761
1.767
1.748
1.748
737,193
-0.00(-0.27%)
Mar 15, 2012
1.715
1.758
1.707
1.753
999,053
+0.05(+3.16%)
Mar 14, 2012
1.708
1.748
1.692
1.699
1,314,282
-0.01(-0.44%)
Mar 13, 2012
1.664
1.707
1.664
1.707
1,377,097
+0.06(+3.69%)
Mar 12, 2012
1.666
1.666
1.637
1.646
417,981
-0.02(-1.27%)
Mar 09, 2012
1.637
1.674
1.637
1.667
377,099
+0.03(+1.77%)
Mar 08, 2012
1.648
1.649
1.620
1.638
546,881
+0.02(+1.16%)
Mar 07, 2012
1.594
1.628
1.594
1.619
351,232
+0.04(+2.33%)
Mar 06, 2012
1.556
1.585
1.545
1.583
1,149,096
-0.01(-0.69%)
Mar 05, 2012
1.638
1.642
1.584
1.593
849,214
-0.07(-4.26%)
Mar 02, 2012
1.676
1.706
1.656
1.664
1,084,186
-0.02(-1.31%)
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.