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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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 26, 2010
6.791
6.867
6.715
6.724
178,653
-0.05(-0.70%)
Feb 25, 2010
6.657
6.839
6.552
6.772
283,439
+0.11(+1.72%)
Feb 24, 2010
6.619
6.772
6.581
6.657
201,966
+0.09(+1.31%)
Feb 23, 2010
6.705
6.757
6.514
6.572
162,568
-0.11(-1.71%)
Feb 22, 2010
6.667
6.819
6.638
6.686
198,975
+0.03(+0.43%)
Feb 19, 2010
6.686
6.762
6.476
6.657
199,957
+0.00(+0.00%)
Feb 18, 2010
6.343
6.772
6.123
6.657
588,428
+0.59(+9.75%)
Feb 17, 2010
6.114
6.171
5.866
6.066
220,272
-0.03(-0.47%)
Feb 16, 2010
6.066
6.104
5.828
6.095
272,881
+0.10(+1.59%)
Feb 12, 2010
6.104
5.999
5.999
5.999
275,222
-0.14(-2.33%)
Feb 11, 2010
5.980
6.142
5.866
6.142
183,021
+0.16(+2.71%)
Feb 10, 2010
5.913
6.123
5.780
5.980
167,164
-0.01(-0.16%)
Feb 09, 2010
5.923
6.085
5.856
5.990
75,419
+0.11(+1.95%)
Feb 08, 2010
6.009
6.009
5.770
5.875
96,022
-0.01(-0.16%)
Feb 05, 2010
5.770
5.942
5.742
5.885
145,901
+0.12(+2.15%)
Feb 04, 2010
5.990
6.018
5.742
5.761
269,792
-0.26(-4.28%)
Feb 03, 2010
6.028
6.104
5.875
6.018
129,196
-0.05(-0.79%)
Feb 02, 2010
6.085
6.133
6.018
6.066
145,246
+0.02(+0.32%)
Feb 01, 2010
6.095
6.161
6.009
6.047
110,922
+0.05(+0.79%)
Jan 29, 2010
6.018
6.257
5.980
5.999
190,435
+0.02(+0.32%)
Jan 28, 2010
5.990
6.028
5.980
5.980
180,217
+0.02(+0.32%)
Jan 27, 2010
5.885
6.009
5.885
5.961
91,155
+0.04(+0.64%)
Jan 26, 2010
5.913
6.071
5.885
5.923
138,281
+0.00(+0.00%)
Jan 25, 2010
6.037
6.095
5.866
5.923
191,690
+0.01(+0.16%)
Jan 22, 2010
6.056
6.095
5.856
5.913
206,418
-0.15(-2.52%)
Jan 21, 2010
6.333
6.419
6.028
6.066
146,824
-0.27(-4.22%)
Jan 20, 2010
6.467
6.533
6.161
6.333
113,216
-0.20(-3.07%)
Jan 19, 2010
6.448
6.533
6.333
6.533
112,019
+0.16(+2.54%)
Jan 15, 2010
6.514
6.371
6.371
6.371
172,577
-0.11(-1.76%)
Jan 14, 2010
6.304
6.486
6.304
6.486
84,567
+0.18(+2.87%)
Jan 13, 2010
6.276
6.343
6.180
6.304
136,517
+0.04(+0.61%)
Jan 12, 2010
6.180
6.343
6.152
6.266
187,984
+0.03(+0.46%)
Jan 11, 2010
6.123
6.257
6.123
6.238
174,543
+0.08(+1.24%)
Jan 08, 2010
5.923
6.161
5.904
6.161
141,634
+0.20(+3.36%)
Jan 07, 2010
5.913
5.961
5.818
5.961
143,089
+0.06(+0.97%)
Jan 06, 2010
6.114
6.171
5.770
5.904
423,802
-0.20(-3.28%)
Jan 05, 2010
6.314
6.352
5.961
6.104
279,768
-0.24(-3.76%)
Jan 04, 2010
6.228
6.371
6.200
6.343
103,720
+0.22(+3.58%)
Dec 31, 2009
6.114
6.123
6.123
6.123
195,958
+0.02(+0.31%)
Dec 30, 2009
6.085
6.200
6.028
6.104
141,925
-0.04(-0.62%)
Dec 29, 2009
6.219
6.247
6.123
6.142
92,316
-0.04(-0.62%)
Dec 28, 2009
6.304
6.370
6.095
6.180
108,303
-0.16(-2.56%)
Dec 24, 2009
6.352
6.428
6.324
6.343
37,737
+0.01(+0.15%)
Dec 23, 2009
6.238
6.438
6.228
6.333
127,256
+0.14(+2.31%)
Dec 22, 2009
6.152
6.295
6.152
6.190
97,628
+0.03(+0.46%)
Dec 21, 2009
6.209
6.381
6.056
6.161
181,418
+0.01(+0.16%)
Dec 18, 2009
6.133
6.171
5.961
6.152
358,696
+0.09(+1.42%)
Dec 17, 2009
6.276
6.343
6.021
6.066
104,286
-0.27(-4.22%)
Dec 16, 2009
6.333
6.381
6.171
6.333
162,644
+0.01(+0.15%)
Dec 15, 2009
6.247
6.562
6.238
6.324
236,004
+0.03(+0.45%)
Dec 14, 2009
6.163
6.295
6.161
6.295
83,833
+0.18(+2.96%)
Dec 11, 2009
5.999
6.161
5.971
6.114
128,406
+0.16(+2.72%)
Dec 10, 2009
6.171
6.190
5.942
5.952
124,215
-0.22(-3.55%)
Dec 09, 2009
5.980
6.266
5.980
6.171
214,347
+0.20(+3.35%)
Dec 08, 2009
6.037
6.161
5.942
5.971
243,967
-0.19(-3.10%)
Dec 07, 2009
6.295
6.419
6.133
6.161
232,079
-0.10(-1.52%)
Dec 04, 2009
6.257
6.438
6.133
6.257
185,918
+0.08(+1.23%)
Dec 03, 2009
6.343
6.362
6.152
6.180
223,568
-0.10(-1.67%)
Dec 02, 2009
5.780
6.295
5.742
6.285
338,918
+0.53(+9.29%)
Dec 01, 2009
5.618
5.789
5.484
5.751
233,598
+0.30(+5.42%)
Nov 30, 2009
5.646
5.646
5.417
5.456
249,184
-0.19(-3.38%)
Nov 27, 2009
5.742
5.761
5.599
5.646
111,003
-0.22(-3.74%)
Nov 25, 2009
5.971
6.028
5.799
5.866
124,628
-0.07(-1.13%)
Nov 24, 2009
6.085
6.114
5.751
5.932
208,404
-0.18(-2.96%)
Nov 23, 2009
5.847
6.142
5.847
6.114
231,888
+0.29(+4.91%)
Nov 20, 2009
5.675
5.866
5.618
5.828
160,837
+0.11(+2.00%)
Nov 19, 2009
5.818
5.923
5.694
5.713
258,866
-0.15(-2.60%)
Nov 18, 2009
5.694
5.866
5.656
5.866
277,152
+0.21(+3.71%)
Nov 17, 2009
5.379
5.665
5.332
5.656
199,041
+0.28(+5.14%)
Nov 16, 2009
5.341
5.427
5.341
5.379
283,536
+0.06(+1.08%)
Nov 13, 2009
5.341
5.341
5.284
5.322
133,418
+0.01(+0.18%)
Nov 12, 2009
5.332
5.375
5.274
5.313
694,488
-0.03(-0.54%)
Nov 11, 2009
5.322
5.341
5.293
5.341
210,383
+0.05(+0.90%)
Nov 10, 2009
5.532
5.541
5.265
5.293
364,703
-0.30(-5.29%)
Nov 09, 2009
5.828
5.828
5.532
5.589
263,973
-0.17(-2.98%)
Nov 06, 2009
5.532
5.866
5.532
5.761
207,252
+0.17(+3.07%)
Nov 05, 2009
5.437
5.627
5.408
5.589
366,776
+0.18(+3.35%)
Nov 04, 2009
5.627
5.885
5.389
5.408
330,267
-0.21(-3.74%)
Nov 03, 2009
5.694
5.751
5.551
5.618
178,976
-0.11(-2.00%)
Nov 02, 2009
5.828
5.932
5.465
5.732
366,278
+0.01(+0.17%)
Oct 30, 2009
5.818
5.875
5.665
5.723
385,381
-0.07(-1.15%)
Oct 29, 2009
6.705
6.705
5.658
5.789
602,250
-0.78(-11.90%)
Oct 28, 2009
6.800
6.886
6.505
6.572
197,717
-0.23(-3.37%)
Oct 27, 2009
6.810
6.924
6.638
6.800
246,567
+0.19(+2.89%)
Oct 26, 2009
6.877
6.896
6.400
6.610
419,421
-0.28(-4.02%)
Oct 23, 2009
7.106
7.134
6.848
6.886
205,826
-0.27(-3.73%)
Oct 22, 2009
6.915
7.191
6.915
7.153
163,821
+0.24(+3.45%)
Oct 21, 2009
7.296
7.354
6.877
6.915
441,270
-0.41(-5.60%)
Oct 20, 2009
7.439
7.449
7.296
7.325
187,404
-0.34(-4.48%)
Oct 19, 2009
7.544
7.668
7.492
7.668
135,995
+0.13(+1.77%)
Oct 16, 2009
7.506
7.628
7.478
7.535
143,157
-0.07(-0.88%)
Oct 15, 2009
7.506
7.630
7.344
7.602
166,750
+0.01(+0.13%)
Oct 14, 2009
7.611
7.726
7.516
7.592
150,034
+0.06(+0.76%)
Oct 13, 2009
7.640
7.640
7.449
7.535
137,092
-0.14(-1.86%)
Oct 12, 2009
7.764
7.821
7.640
7.678
151,645
-0.14(-1.83%)
Oct 09, 2009
7.659
7.821
7.640
7.821
109,633
+0.19(+2.50%)
Oct 08, 2009
7.745
7.864
7.630
7.630
172,690
-0.03(-0.37%)
Oct 07, 2009
7.649
7.789
7.630
7.659
137,834
-0.01(-0.12%)
Oct 06, 2009
7.478
7.869
7.392
7.668
360,766
+0.22(+2.94%)
Oct 05, 2009
7.067
7.630
7.001
7.449
358,029
+0.38(+5.40%)
Oct 02, 2009
7.163
7.239
6.877
7.067
331,339
-0.18(-2.50%)
Oct 01, 2009
7.573
7.573
7.249
7.249
156,338
-0.35(-4.64%)
Sep 30, 2009
7.687
7.821
7.497
7.602
214,034
-0.12(-1.60%)
Sep 29, 2009
7.716
7.783
7.630
7.726
112,835
+0.10(+1.25%)
Sep 28, 2009
7.449
7.783
7.449
7.630
224,617
+0.14(+1.91%)
Sep 25, 2009
7.544
7.554
7.354
7.487
144,715
-0.06(-0.76%)
Sep 24, 2009
7.802
7.850
7.191
7.544
429,623
-0.21(-2.71%)
Sep 23, 2009
7.935
8.059
7.735
7.754
221,155
-0.14(-1.81%)
Sep 22, 2009
8.078
8.155
7.888
7.897
264,114
-0.08(-0.96%)
Sep 21, 2009
7.983
8.245
7.869
7.974
234,385
+0.01(+0.12%)
Sep 18, 2009
7.697
8.078
7.649
7.964
283,852
+0.07(+0.85%)
Sep 17, 2009
7.974
8.202
7.859
7.897
281,050
-0.05(-0.66%)
Sep 16, 2009
7.964
8.059
7.926
7.950
326,969
+0.02(+0.30%)
Sep 15, 2009
8.069
8.107
7.888
7.926
320,317
-0.13(-1.66%)
Sep 14, 2009
8.326
8.326
7.983
8.059
344,395
-0.31(-3.76%)
Sep 11, 2009
8.384
8.460
8.193
8.374
453,626
+0.03(+0.34%)
Sep 10, 2009
8.231
8.374
7.869
8.346
545,232
+0.50(+6.32%)
Sep 09, 2009
7.621
7.983
7.468
7.850
417,916
+0.28(+3.65%)
Sep 08, 2009
8.040
8.050
7.535
7.573
567,304
-0.35(-4.45%)
Sep 04, 2009
7.954
7.983
7.687
7.926
428,906
+0.02(+0.24%)
Sep 03, 2009
7.382
8.107
7.220
7.907
1,219,144
+0.83(+11.73%)
Sep 02, 2009
7.058
7.191
7.058
7.077
345,278
-0.02(-0.27%)
Sep 01, 2009
7.077
7.392
7.058
7.096
477,896
-0.01(-0.13%)
Aug 31, 2009
7.067
7.211
6.972
7.106
336,524
-0.04(-0.53%)
Aug 28, 2009
7.268
7.401
7.039
7.144
231,719
-0.12(-1.71%)
Aug 27, 2009
7.163
7.525
7.058
7.268
369,882
+0.07(+0.93%)
Aug 26, 2009
7.268
7.363
7.058
7.201
345,789
-0.09(-1.18%)
Aug 25, 2009
7.573
7.611
7.172
7.287
470,998
-0.31(-4.02%)
Aug 24, 2009
7.678
7.726
7.506
7.592
906,177
+0.01(+0.13%)
Aug 21, 2009
7.525
7.821
7.459
7.582
890,567
+0.22(+2.98%)
Aug 20, 2009
7.134
7.535
7.058
7.363
816,789
+0.30(+4.18%)
Aug 19, 2009
6.705
7.125
6.592
7.067
720,414
+0.28(+4.07%)
Aug 18, 2009
7.029
7.029
6.572
6.791
775,955
+0.99(+17.11%)
Aug 17, 2009
6.142
7.392
5.799
5.799
2,542,566
-0.45(-7.18%)
Aug 14, 2009
6.152
6.371
5.913
6.247
714,114
+0.17(+2.83%)
Aug 13, 2009
6.285
6.476
5.656
6.076
1,637,447
-0.35(-5.49%)
Aug 12, 2009
5.351
6.533
5.208
6.428
2,675,332
+1.49(+30.12%)
Aug 11, 2009
5.017
5.103
4.941
4.941
282,008
-0.08(-1.52%)
Aug 10, 2009
4.941
5.093
4.883
5.017
273,994
+0.10(+2.14%)
Aug 07, 2009
4.950
4.979
4.855
4.912
275,868
+0.08(+1.58%)
Aug 06, 2009
4.950
5.036
4.797
4.836
227,348
-0.11(-2.31%)
Aug 05, 2009
5.179
5.179
4.912
4.950
354,142
-0.03(-0.57%)
Aug 04, 2009
5.093
5.141
4.874
4.979
418,991
+0.11(+2.35%)
Aug 03, 2009
4.883
4.969
4.836
4.864
274,947
+0.02(+0.39%)
Jul 31, 2009
5.150
5.260
4.836
4.845
460,999
-0.31(-5.93%)
Jul 30, 2009
5.580
5.627
5.112
5.150
336,690
-0.36(-6.57%)
Jul 29, 2009
5.169
5.532
5.169
5.513
141,599
+0.31(+6.05%)
Jul 28, 2009
5.332
5.522
5.160
5.198
428,740
-0.12(-2.33%)
Jul 27, 2009
5.198
5.389
4.776
5.322
260,813
+0.15(+2.95%)
Jul 24, 2009
4.817
5.246
4.778
5.169
864
+0.41(+8.62%)
Jul 23, 2009
4.874
5.007
4.721
4.759
433,456
-0.10(-1.96%)
Jul 22, 2009
4.998
5.074
4.807
4.855
211,732
-0.16(-3.23%)
Jul 21, 2009
5.122
5.131
4.969
5.017
89,619
-0.07(-1.31%)
Jul 20, 2009
5.160
5.217
5.036
5.084
191,030
+0.01(+0.19%)
Jul 17, 2009
5.293
5.293
5.017
5.074
137,768
-0.22(-4.14%)
Jul 16, 2009
5.303
5.303
5.169
5.293
105,685
-0.02(-0.36%)
Jul 15, 2009
5.036
5.437
5.017
5.313
223,008
+0.32(+6.50%)
Jul 14, 2009
4.902
5.055
4.883
4.988
115,121
+0.09(+1.75%)
Jul 13, 2009
4.921
5.026
4.759
4.902
240,518
-0.01(-0.19%)
Jul 10, 2009
4.778
4.921
4.731
4.912
312,727
+0.09(+1.78%)
Jul 09, 2009
4.845
5.026
4.743
4.826
158,017
-0.01(-0.20%)
Jul 08, 2009
4.883
4.950
4.731
4.836
198,301
-0.01(-0.20%)
Jul 07, 2009
5.227
5.265
4.845
4.845
210,237
-0.37(-7.13%)
Jul 06, 2009
5.236
5.255
5.103
5.217
227,908
+0.00(+0.00%)
Jul 02, 2009
5.437
5.437
5.217
5.217
173,632
-0.31(-5.69%)
Jul 01, 2009
5.341
5.704
5.322
5.532
393,436
+0.25(+4.69%)
Jun 30, 2009
5.284
5.370
5.265
5.284
171,221
+0.01(+0.18%)
Jun 29, 2009
5.389
5.484
5.208
5.274
185,882
-0.13(-2.47%)
Jun 26, 2009
5.217
5.427
5.160
5.408
414,392
+0.12(+2.35%)
Jun 25, 2009
5.026
5.284
5.007
5.284
212,772
+0.15(+2.97%)
Jun 24, 2009
5.227
5.313
5.093
5.131
124,737
-0.06(-1.10%)
Jun 23, 2009
5.551
5.551
5.150
5.189
246,976
-0.34(-6.21%)
Jun 22, 2009
5.446
5.551
5.389
5.532
192,730
+0.03(+0.52%)
Jun 19, 2009
5.665
5.818
5.494
5.503
191,193
-0.10(-1.87%)
Jun 18, 2009
5.484
5.608
5.370
5.608
117,269
+0.09(+1.55%)
Jun 17, 2009
5.541
5.656
5.437
5.522
110,621
-0.01(-0.17%)
Jun 16, 2009
5.398
5.608
5.360
5.532
152,114
+0.11(+2.11%)
Jun 15, 2009
5.704
5.885
5.389
5.417
210,915
-0.48(-8.09%)
Jun 12, 2009
5.704
5.894
5.608
5.894
198,762
+0.16(+2.83%)
Jun 11, 2009
5.580
5.866
5.580
5.732
257,254
+0.18(+3.26%)
Jun 10, 2009
5.580
5.608
5.465
5.551
387,431
+0.00(+0.00%)
Jun 09, 2009
5.437
5.627
5.341
5.551
240,225
+0.13(+2.46%)
Jun 08, 2009
5.303
5.608
5.293
5.417
300,843
+0.07(+1.25%)
Jun 05, 2009
5.465
5.532
5.341
5.351
264,637
-0.08(-1.41%)
Jun 04, 2009
5.198
5.561
5.150
5.427
414,007
+0.31(+5.96%)
Jun 03, 2009
4.664
5.169
4.654
5.122
466,856
+0.33(+6.97%)
Jun 02, 2009
4.654
4.874
4.654
4.788
351,992
+0.04(+0.80%)
Jun 01, 2009
4.578
4.769
4.530
4.750
389,882
+0.28(+6.18%)
May 29, 2009
4.435
4.588
4.387
4.473
227,948
+0.07(+1.52%)
May 28, 2009
4.645
4.683
4.340
4.406
262,090
-0.18(-3.95%)
May 27, 2009
4.673
4.778
4.588
4.588
73,490
-0.10(-2.24%)
May 26, 2009
4.502
4.769
4.492
4.693
141,456
+0.16(+3.58%)
May 22, 2009
4.588
4.778
4.502
4.530
98,035
-0.02(-0.42%)
May 21, 2009
4.607
4.626
4.416
4.550
138,406
-0.14(-3.05%)
May 20, 2009
4.807
4.807
4.645
4.693
133,848
-0.06(-1.20%)
May 19, 2009
4.778
4.817
4.721
4.750
103,835
-0.02(-0.40%)
May 18, 2009
4.826
4.845
4.693
4.769
128,873
+0.00(+0.00%)
May 15, 2009
4.836
4.836
4.683
4.769
121,140
-0.07(-1.38%)
May 14, 2009
4.588
5.026
4.550
4.836
179,855
+0.22(+4.75%)
May 13, 2009
5.093
5.093
4.588
4.616
345,393
-0.48(-9.36%)
May 12, 2009
5.513
5.608
5.055
5.093
256,684
-0.39(-7.13%)
May 11, 2009
5.732
5.732
5.398
5.484
181,122
-0.37(-6.35%)
May 08, 2009
5.637
5.923
5.532
5.856
282,412
+0.30(+5.32%)
May 07, 2009
5.456
5.675
5.341
5.561
386,145
+0.12(+2.28%)
May 06, 2009
5.503
5.503
5.179
5.437
259,066
-0.01(-0.18%)
May 05, 2009
5.274
5.532
5.122
5.446
301,573
+0.15(+2.88%)
May 04, 2009
5.217
5.303
5.198
5.293
368,063
+0.06(+1.09%)
May 01, 2009
5.265
5.379
5.065
5.236
297,825
+0.06(+1.11%)
Apr 30, 2009
5.198
5.389
5.055
5.179
452,483
+0.06(+1.12%)
Apr 29, 2009
4.797
5.246
4.693
5.122
274,169
+0.39(+8.27%)
Apr 28, 2009
4.664
4.759
4.535
4.731
178,732
+0.27(+5.98%)
Apr 27, 2009
4.626
4.740
4.464
4.464
224,714
-0.19(-4.10%)
Apr 24, 2009
4.492
4.836
4.492
4.654
184,051
+0.26(+5.86%)
Apr 23, 2009
4.635
4.759
4.349
4.397
186,204
-0.24(-5.14%)
Apr 22, 2009
4.530
4.759
4.530
4.635
229,555
+0.02(+0.41%)
Apr 21, 2009
4.321
4.683
4.321
4.616
211,617
+0.26(+5.91%)
Apr 20, 2009
4.511
4.597
4.292
4.359
221,007
-0.16(-3.59%)
Apr 17, 2009
4.550
4.654
4.492
4.521
208,977
-0.01(-0.21%)
Apr 16, 2009
4.502
4.654
4.349
4.530
222,106
+0.06(+1.28%)
Apr 15, 2009
4.483
4.654
4.387
4.473
218,631
-0.04(-0.85%)
Apr 14, 2009
4.673
4.769
4.464
4.511
189,562
-0.26(-5.40%)
Apr 13, 2009
4.769
4.893
4.702
4.769
192,870
-0.06(-1.19%)
Apr 09, 2009
4.788
4.864
4.645
4.826
297,929
+0.10(+2.22%)
Apr 08, 2009
4.759
4.836
4.645
4.721
135,598
+0.02(+0.41%)
Apr 07, 2009
4.807
4.902
4.673
4.702
121,167
-0.20(-4.09%)
Apr 06, 2009
4.931
4.950
4.788
4.902
121,823
-0.11(-2.28%)
Apr 03, 2009
5.141
5.141
4.864
5.017
109,483
-0.15(-2.95%)
Apr 02, 2009
5.189
5.351
5.093
5.169
200,198
+0.10(+2.07%)
Apr 01, 2009
4.855
5.074
4.659
5.065
131,931
+0.12(+2.51%)
Mar 31, 2009
5.074
5.227
4.864
4.941
135,124
-0.18(-3.54%)
Mar 30, 2009
5.093
5.141
4.721
5.122
129,801
-0.35(-6.45%)
Mar 26, 2009
5.446
5.580
5.112
5.475
188,935
+0.10(+1.95%)
Mar 25, 2009
5.045
5.437
5.017
5.370
205,191
+0.36(+7.24%)
Mar 24, 2009
5.417
5.417
4.979
5.007
212,145
-0.48(-8.70%)
Mar 23, 2009
5.131
5.484
5.131
5.484
293,616
+0.93(+20.55%)
Mar 20, 2009
4.931
5.141
4.530
4.550
229,021
-0.32(-6.65%)
Mar 19, 2009
5.084
5.084
4.578
4.874
156,845
-0.15(-3.04%)
Mar 18, 2009
5.074
5.208
4.788
5.026
186,397
-0.03(-0.57%)
Mar 17, 2009
4.673
5.055
4.664
5.055
133,973
+0.36(+7.72%)
Mar 16, 2009
4.712
5.074
4.664
4.693
222,428
+0.09(+1.86%)
Mar 13, 2009
4.387
4.702
4.330
4.607
0
+0.27(+6.15%)
Mar 12, 2009
3.777
4.416
3.748
4.340
377,892
+0.52(+13.75%)
Mar 11, 2009
3.853
3.992
3.815
3.815
241,439
-0.07(-1.72%)
Mar 10, 2009
3.891
4.082
3.815
3.882
233,053
+0.05(+1.24%)
Mar 09, 2009
3.910
4.282
3.825
3.834
240,822
-0.08(-1.95%)
Mar 06, 2009
3.825
4.101
3.825
3.910
0
+0.04(+0.99%)
Mar 05, 2009
4.139
4.178
3.834
3.872
182,079
-0.37(-8.76%)
Mar 04, 2009
4.082
4.416
4.044
4.244
306,749
-0.06(-1.33%)
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.