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
Hain Celestial Group
(NQ:
HAIN
)
6.910
-0.100 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 26, 2010
7.885
8.015
7.795
7.935
1,323,040
+0.04(+0.57%)
Feb 25, 2010
7.950
7.995
7.810
7.890
398,336
-0.15(-1.87%)
Feb 24, 2010
8.030
8.135
8.010
8.040
457,136
+0.01(+0.19%)
Feb 23, 2010
7.940
8.100
7.940
8.025
869,844
+0.16(+1.97%)
Feb 22, 2010
7.855
7.915
7.780
7.870
412,282
+0.06(+0.77%)
Feb 19, 2010
7.805
7.870
7.763
7.810
430,192
+0.01(+0.13%)
Feb 18, 2010
7.705
7.819
7.694
7.800
775,916
+0.12(+1.50%)
Feb 17, 2010
7.520
7.745
7.510
7.685
683,474
+0.17(+2.19%)
Feb 16, 2010
7.475
7.520
7.300
7.520
612,028
+0.14(+1.90%)
Feb 12, 2010
7.300
7.380
7.380
7.380
1,265,200
+0.03(+0.41%)
Feb 11, 2010
7.390
7.495
7.275
7.350
860,114
-0.07(-0.94%)
Feb 10, 2010
7.295
7.445
7.275
7.420
1,499,856
+0.13(+1.78%)
Feb 09, 2010
7.315
7.420
7.225
7.290
1,232,772
+0.04(+0.48%)
Feb 08, 2010
7.380
7.380
7.235
7.255
1,120,636
-0.16(-2.16%)
Feb 05, 2010
7.745
7.745
7.300
7.415
3,540,424
+0.15(+2.06%)
Feb 04, 2010
7.665
7.666
7.250
7.265
2,333,944
-0.43(-5.59%)
Feb 03, 2010
8.055
8.075
7.675
7.695
1,314,582
-0.42(-5.23%)
Feb 02, 2010
8.000
8.180
8.000
8.120
582,662
+0.13(+1.63%)
Feb 01, 2010
8.050
8.070
7.900
7.990
393,468
-0.00(-0.06%)
Jan 29, 2010
8.170
8.220
7.995
7.995
392,680
-0.12(-1.54%)
Jan 28, 2010
8.190
8.310
7.985
8.120
465,208
-0.08(-0.92%)
Jan 27, 2010
8.010
8.200
7.950
8.195
462,700
+0.17(+2.12%)
Jan 26, 2010
8.205
8.325
7.965
8.025
908,278
-0.23(-2.79%)
Jan 25, 2010
8.385
8.430
8.250
8.255
590,564
-0.04(-0.48%)
Jan 22, 2010
8.250
8.370
8.180
8.295
683,734
+0.05(+0.67%)
Jan 21, 2010
8.360
8.460
8.185
8.240
704,464
-0.13(-1.61%)
Jan 20, 2010
8.420
8.560
8.295
8.375
539,940
-0.13(-1.59%)
Jan 19, 2010
8.455
8.530
8.415
8.510
715,980
+0.05(+0.65%)
Jan 15, 2010
8.840
8.455
8.455
8.455
2,230,800
-0.34(-3.87%)
Jan 14, 2010
8.745
8.835
8.720
8.795
714,980
-0.01(-0.06%)
Jan 13, 2010
8.835
8.840
8.738
8.800
567,162
+0.02(+0.23%)
Jan 12, 2010
8.815
8.975
8.725
8.780
522,202
-0.12(-1.40%)
Jan 11, 2010
9.025
9.085
8.755
8.905
653,580
-0.06(-0.61%)
Jan 08, 2010
8.980
9.022
8.845
8.960
870,554
-0.08(-0.88%)
Jan 07, 2010
9.025
9.075
8.875
9.040
757,572
+0.04(+0.44%)
Jan 06, 2010
8.710
9.005
8.670
9.000
1,286,772
+0.30(+3.51%)
Jan 05, 2010
8.685
8.740
8.670
8.695
576,062
+0.00(+0.00%)
Jan 04, 2010
8.620
8.720
8.540
8.695
716,592
+0.19(+2.23%)
Dec 31, 2009
8.570
8.505
8.505
8.505
1,032,800
-0.04(-0.53%)
Dec 30, 2009
8.520
8.675
8.517
8.550
739,322
+0.02(+0.23%)
Dec 29, 2009
8.350
8.570
8.295
8.530
835,244
+0.17(+2.09%)
Dec 28, 2009
8.225
8.355
8.100
8.355
725,252
+0.13(+1.64%)
Dec 24, 2009
8.175
8.240
8.160
8.220
189,652
+0.08(+0.92%)
Dec 23, 2009
8.000
8.160
7.958
8.145
664,226
+0.16(+2.07%)
Dec 22, 2009
7.810
7.995
7.800
7.980
933,896
+0.20(+2.57%)
Dec 21, 2009
7.895
7.925
7.715
7.780
1,544,852
-0.07(-0.89%)
Dec 18, 2009
7.815
7.855
7.460
7.850
2,801,552
+0.13(+1.68%)
Dec 17, 2009
8.025
8.040
7.720
7.720
1,067,312
-0.33(-4.10%)
Dec 16, 2009
7.910
8.050
7.910
8.050
738,048
+0.16(+1.96%)
Dec 15, 2009
7.925
7.975
7.800
7.895
914,962
-0.07(-0.88%)
Dec 14, 2009
7.875
7.995
7.790
7.965
969,560
+0.04(+0.57%)
Dec 11, 2009
7.805
7.930
7.760
7.920
1,132,562
+0.14(+1.86%)
Dec 10, 2009
8.050
8.165
7.750
7.775
1,086,104
-0.22(-2.81%)
Dec 09, 2009
8.115
8.115
7.955
8.000
1,413,442
-0.09(-1.05%)
Dec 08, 2009
8.200
8.250
7.985
8.085
909,274
-0.20(-2.41%)
Dec 07, 2009
8.325
8.435
8.210
8.285
842,452
-0.06(-0.78%)
Dec 04, 2009
8.450
8.530
8.250
8.350
984,296
+0.06(+0.78%)
Dec 03, 2009
8.510
8.540
8.275
8.285
1,179,172
-0.22(-2.64%)
Dec 02, 2009
8.660
8.780
8.455
8.510
1,611,672
-0.17(-1.96%)
Dec 01, 2009
8.775
8.855
8.615
8.680
1,010,784
+0.01(+0.12%)
Nov 30, 2009
8.850
8.850
8.515
8.670
2,005,524
-0.20(-2.25%)
Nov 27, 2009
8.825
8.970
8.815
8.870
323,818
-0.21(-2.26%)
Nov 25, 2009
9.300
9.338
9.060
9.075
573,946
-0.16(-1.73%)
Nov 24, 2009
9.555
9.555
9.075
9.235
1,277,264
-0.27(-2.79%)
Nov 23, 2009
9.480
9.665
9.405
9.500
961,838
+0.19(+2.04%)
Nov 20, 2009
9.070
9.330
9.070
9.310
877,408
+0.21(+2.31%)
Nov 19, 2009
9.160
9.175
8.960
9.100
567,786
-0.15(-1.62%)
Nov 18, 2009
9.340
9.345
9.170
9.250
640,652
-0.12(-1.23%)
Nov 17, 2009
9.495
9.515
9.265
9.365
1,263,480
-0.20(-2.09%)
Nov 16, 2009
9.345
9.685
9.225
9.565
1,288,484
+0.31(+3.35%)
Nov 13, 2009
9.134
9.255
9.015
9.255
1,029,588
+0.25(+2.72%)
Nov 12, 2009
9.080
9.175
8.955
9.010
1,123,982
-0.09(-0.99%)
Nov 11, 2009
9.215
9.240
9.050
9.100
1,489,562
-0.02(-0.22%)
Nov 10, 2009
9.495
9.520
9.025
9.120
1,811,014
-0.48(-5.00%)
Nov 09, 2009
9.805
9.915
9.550
9.600
1,653,178
-0.10(-0.98%)
Nov 06, 2009
9.500
9.860
9.218
9.695
1,077,922
+0.28(+2.92%)
Nov 05, 2009
8.980
9.545
8.875
9.420
1,695,862
+0.56(+6.32%)
Nov 04, 2009
8.815
8.890
8.655
8.860
1,419,048
+0.06(+0.68%)
Nov 03, 2009
8.845
8.970
8.680
8.800
594,140
-0.06(-0.73%)
Nov 02, 2009
8.850
9.005
8.680
8.865
1,123,468
+0.10(+1.08%)
Oct 30, 2009
9.125
9.140
8.725
8.770
957,526
-0.45(-4.83%)
Oct 29, 2009
9.180
9.245
9.055
9.215
565,336
+0.09(+0.99%)
Oct 28, 2009
9.275
9.395
9.090
9.125
820,990
-0.21(-2.25%)
Oct 27, 2009
9.130
9.385
8.908
9.335
869,014
+0.20(+2.13%)
Oct 26, 2009
9.125
9.350
9.080
9.140
603,164
+0.03(+0.33%)
Oct 23, 2009
9.165
9.325
9.055
9.110
609,970
-0.07(-0.71%)
Oct 22, 2009
9.165
9.275
8.875
9.175
884,046
+0.00(+0.00%)
Oct 21, 2009
9.200
9.511
9.150
9.175
565,236
-0.05(-0.60%)
Oct 20, 2009
9.130
9.610
9.130
9.230
1,033,854
-0.20(-2.07%)
Oct 19, 2009
9.400
9.445
9.255
9.425
680,700
+0.03(+0.27%)
Oct 16, 2009
9.495
9.542
9.345
9.400
741,090
-0.12(-1.21%)
Oct 15, 2009
9.540
9.635
9.495
9.515
781,158
-0.01(-0.10%)
Oct 14, 2009
9.510
9.545
9.438
9.525
505,838
+0.10(+1.01%)
Oct 13, 2009
9.575
9.714
9.370
9.430
846,464
-0.19(-1.92%)
Oct 12, 2009
9.810
9.830
9.605
9.615
582,232
-0.20(-2.04%)
Oct 09, 2009
9.770
9.950
9.625
9.815
1,221,176
+0.09(+0.98%)
Oct 08, 2009
9.450
9.845
9.345
9.720
1,334,846
+0.42(+4.46%)
Oct 07, 2009
9.315
9.410
9.255
9.305
351,114
-0.04(-0.43%)
Oct 06, 2009
9.385
9.485
9.305
9.345
807,350
-0.01(-0.16%)
Oct 05, 2009
9.545
9.545
9.240
9.360
750,434
-0.12(-1.21%)
Oct 02, 2009
9.490
9.590
9.395
9.475
947,600
-0.06(-0.63%)
Oct 01, 2009
9.565
9.620
9.470
9.535
851,444
-0.05(-0.52%)
Sep 30, 2009
9.790
9.790
9.515
9.585
804,076
-0.17(-1.74%)
Sep 29, 2009
9.840
9.865
9.675
9.755
475,424
-0.05(-0.51%)
Sep 28, 2009
9.635
9.885
9.460
9.805
1,069,098
+0.28(+2.89%)
Sep 25, 2009
9.620
9.670
9.510
9.530
909,748
-0.03(-0.31%)
Sep 24, 2009
9.725
9.725
9.525
9.560
835,614
-0.09(-0.93%)
Sep 23, 2009
9.705
9.830
9.610
9.650
1,014,758
-0.03(-0.31%)
Sep 22, 2009
9.525
9.840
9.490
9.680
1,561,878
+0.24(+2.60%)
Sep 21, 2009
9.200
9.730
9.080
9.435
2,768,576
+0.58(+6.55%)
Sep 18, 2009
8.340
8.865
8.315
8.855
1,682,736
+0.54(+6.49%)
Sep 17, 2009
8.345
8.385
8.240
8.315
879,356
-0.04(-0.42%)
Sep 16, 2009
8.300
8.360
8.280
8.350
652,476
+0.05(+0.60%)
Sep 15, 2009
8.225
8.365
8.160
8.300
1,851,114
+0.06(+0.67%)
Sep 14, 2009
8.090
8.260
8.025
8.245
523,854
+0.11(+1.41%)
Sep 11, 2009
8.285
8.315
8.110
8.130
881,462
-0.12(-1.45%)
Sep 10, 2009
8.220
8.310
8.203
8.250
902,740
+0.00(+0.00%)
Sep 09, 2009
8.260
8.310
8.235
8.250
720,540
+0.00(+0.00%)
Sep 08, 2009
8.205
8.265
8.110
8.250
501,874
+0.11(+1.29%)
Sep 04, 2009
8.030
8.145
7.985
8.145
388,584
+0.07(+0.93%)
Sep 03, 2009
7.905
8.075
7.840
8.070
561,688
+0.15(+1.89%)
Sep 02, 2009
7.875
7.970
7.780
7.920
949,328
+0.05(+0.64%)
Sep 01, 2009
7.980
8.135
7.815
7.870
625,790
-0.13(-1.62%)
Aug 31, 2009
8.015
8.085
7.890
8.000
606,130
-0.04(-0.50%)
Aug 28, 2009
8.285
8.285
8.025
8.040
712,528
-0.15(-1.77%)
Aug 27, 2009
8.335
8.420
8.075
8.185
1,590,992
-0.14(-1.74%)
Aug 26, 2009
8.275
8.695
8.250
8.330
2,454,702
-0.67(-7.44%)
Aug 25, 2009
9.185
9.425
8.935
9.000
939,558
-0.12(-1.26%)
Aug 24, 2009
9.440
9.465
9.065
9.115
914,824
-0.33(-3.49%)
Aug 21, 2009
9.125
9.485
9.050
9.445
779,514
+0.45(+4.94%)
Aug 20, 2009
8.930
9.110
8.785
9.000
332,552
+0.03(+0.28%)
Aug 19, 2009
8.785
9.040
8.785
8.975
262,264
+0.12(+1.30%)
Aug 18, 2009
8.995
9.010
8.840
8.860
303,094
-0.03(-0.28%)
Aug 17, 2009
8.940
9.185
8.855
8.885
407,796
-0.22(-2.47%)
Aug 14, 2009
9.135
9.220
8.890
9.110
331,810
-0.07(-0.71%)
Aug 13, 2009
9.140
9.230
8.950
9.175
409,714
+0.04(+0.38%)
Aug 12, 2009
8.880
9.215
8.860
9.140
465,506
+0.24(+2.70%)
Aug 11, 2009
9.040
9.075
8.810
8.900
449,602
+0.01(+0.11%)
Aug 10, 2009
8.970
8.970
8.730
8.890
278,022
-0.06(-0.67%)
Aug 07, 2009
8.745
8.995
8.630
8.950
723,926
+0.47(+5.60%)
Aug 06, 2009
8.645
8.740
8.440
8.475
329,228
-0.02(-0.18%)
Aug 05, 2009
8.600
8.615
8.400
8.490
467,906
-0.04(-0.41%)
Aug 04, 2009
8.470
8.610
8.430
8.525
406,976
+0.10(+1.19%)
Aug 03, 2009
8.320
8.440
8.205
8.425
444,910
+0.12(+1.44%)
Jul 31, 2009
8.175
8.385
8.175
8.305
433,076
+0.07(+0.91%)
Jul 30, 2009
8.125
8.320
8.060
8.230
530,900
+0.12(+1.54%)
Jul 29, 2009
8.055
8.145
8.025
8.105
525,858
+0.00(+0.00%)
Jul 28, 2009
7.890
8.120
7.890
8.105
407,926
+0.19(+2.34%)
Jul 27, 2009
7.990
8.000
7.850
7.920
273,334
-0.08(-1.00%)
Jul 24, 2009
7.920
8.015
7.615
8.000
359,912
+0.04(+0.57%)
Jul 23, 2009
7.755
8.065
7.665
7.955
623,502
+0.17(+2.18%)
Jul 22, 2009
7.665
7.885
7.580
7.785
407,146
+0.06(+0.78%)
Jul 21, 2009
7.915
7.930
7.670
7.725
274,128
-0.12(-1.59%)
Jul 20, 2009
7.920
7.950
7.750
7.850
454,898
-0.06(-0.70%)
Jul 17, 2009
7.945
7.965
7.600
7.905
860,792
+0.28(+3.67%)
Jul 16, 2009
7.585
7.670
7.565
7.625
609,036
+0.08(+0.99%)
Jul 15, 2009
7.580
7.735
7.515
7.550
912,532
+0.05(+0.67%)
Jul 14, 2009
7.630
7.715
7.440
7.500
599,044
-0.12(-1.64%)
Jul 13, 2009
7.700
7.700
7.545
7.625
831,208
-0.00(-0.07%)
Jul 10, 2009
7.610
7.730
7.555
7.630
272,476
+0.04(+0.46%)
Jul 09, 2009
7.610
7.755
7.515
7.595
483,426
+0.01(+0.13%)
Jul 08, 2009
7.805
7.895
7.520
7.585
874,070
-0.21(-2.69%)
Jul 07, 2009
7.855
7.920
7.795
7.795
424,962
-0.04(-0.45%)
Jul 06, 2009
7.815
7.935
7.715
7.830
943,024
+0.01(+0.13%)
Jul 02, 2009
7.945
8.030
7.760
7.820
351,120
-0.25(-3.16%)
Jul 01, 2009
7.840
8.080
7.840
8.075
887,292
+0.27(+3.46%)
Jun 30, 2009
7.995
7.995
7.785
7.805
406,662
-0.07(-0.89%)
Jun 29, 2009
7.990
7.995
7.855
7.875
502,922
-0.11(-1.32%)
Jun 26, 2009
7.890
8.025
7.780
7.980
1,139,952
+0.05(+0.57%)
Jun 25, 2009
7.830
8.060
7.775
7.935
597,806
-0.04(-0.44%)
Jun 24, 2009
8.010
8.185
7.960
7.970
639,400
+0.00(+0.06%)
Jun 23, 2009
8.045
8.105
7.960
7.965
407,302
-0.05(-0.69%)
Jun 22, 2009
8.300
8.300
8.000
8.020
493,580
-0.32(-3.78%)
Jun 19, 2009
8.335
8.475
8.300
8.335
489,192
+0.14(+1.71%)
Jun 18, 2009
8.100
8.305
8.095
8.195
415,946
+0.06(+0.74%)
Jun 17, 2009
8.005
8.175
8.005
8.135
374,848
+0.12(+1.56%)
Jun 16, 2009
8.250
8.350
7.985
8.010
421,026
-0.19(-2.32%)
Jun 15, 2009
8.400
8.415
8.125
8.200
373,242
-0.24(-2.84%)
Jun 12, 2009
8.465
8.580
8.365
8.440
474,936
-0.07(-0.76%)
Jun 11, 2009
8.730
8.785
8.495
8.505
672,856
-0.11(-1.28%)
Jun 10, 2009
9.095
9.240
8.565
8.615
937,138
-0.44(-4.81%)
Jun 09, 2009
9.195
9.250
9.035
9.050
337,032
-0.07(-0.77%)
Jun 08, 2009
9.050
9.220
8.945
9.120
336,856
+0.00(+0.00%)
Jun 05, 2009
9.250
9.290
9.070
9.120
410,356
-0.08(-0.82%)
Jun 04, 2009
9.070
9.290
8.950
9.195
600,056
+0.16(+1.71%)
Jun 03, 2009
9.150
9.340
8.955
9.040
747,594
-0.19(-2.06%)
Jun 02, 2009
8.885
9.270
8.860
9.230
933,178
+0.28(+3.07%)
Jun 01, 2009
8.660
9.005
8.660
8.955
447,934
+0.37(+4.31%)
May 29, 2009
8.500
8.700
8.415
8.585
572,338
+0.09(+1.00%)
May 28, 2009
8.545
8.620
8.360
8.500
342,160
-0.01(-0.12%)
May 27, 2009
8.660
8.775
8.500
8.510
398,896
-0.19(-2.18%)
May 26, 2009
7.950
8.710
7.885
8.700
622,960
+0.65(+8.07%)
May 22, 2009
8.190
8.225
8.040
8.050
330,680
-0.11(-1.41%)
May 21, 2009
8.245
8.306
8.035
8.165
418,594
-0.17(-2.04%)
May 20, 2009
8.390
8.650
8.305
8.335
539,096
-0.01(-0.18%)
May 19, 2009
8.330
8.410
8.225
8.350
396,690
+0.03(+0.30%)
May 18, 2009
8.335
8.505
8.210
8.325
1,044,906
+0.00(+0.00%)
May 15, 2009
7.905
8.335
7.905
8.325
712,672
+0.15(+1.90%)
May 14, 2009
8.045
8.250
7.925
8.170
405,620
+0.18(+2.32%)
May 13, 2009
8.005
8.115
7.930
7.985
972,204
-0.11(-1.36%)
May 12, 2009
7.750
8.215
7.750
8.095
704,478
+0.01(+0.12%)
May 11, 2009
7.920
8.115
7.850
8.085
685,660
+0.04(+0.43%)
May 08, 2009
8.020
8.060
7.900
8.050
769,650
+0.14(+1.71%)
May 07, 2009
8.075
8.095
7.795
7.915
924,742
-0.08(-1.06%)
May 06, 2009
8.160
8.250
7.925
8.000
1,063,614
-0.05(-0.68%)
May 05, 2009
8.175
8.995
7.830
8.055
2,563,908
-0.97(-10.75%)
May 04, 2009
8.740
9.100
8.275
9.025
1,750,612
+0.75(+9.00%)
May 01, 2009
8.300
8.445
8.090
8.280
573,388
-0.07(-0.78%)
Apr 30, 2009
8.155
8.460
8.060
8.345
683,668
+0.20(+2.39%)
Apr 29, 2009
8.055
8.255
8.055
8.150
931,658
+0.10(+1.18%)
Apr 28, 2009
7.980
8.235
7.870
8.055
588,668
+0.02(+0.25%)
Apr 27, 2009
8.005
8.160
7.950
8.035
657,974
-0.15(-1.83%)
Apr 24, 2009
8.005
8.285
7.875
8.185
740,912
+0.28(+3.48%)
Apr 23, 2009
7.960
8.100
7.840
7.910
1,057,512
-0.02(-0.25%)
Apr 22, 2009
7.915
8.205
7.915
7.930
759,712
-0.12(-1.55%)
Apr 21, 2009
7.670
8.055
7.670
8.055
558,092
+0.33(+4.34%)
Apr 20, 2009
7.820
8.020
7.625
7.720
549,530
-0.29(-3.56%)
Apr 17, 2009
8.030
8.085
7.830
8.005
1,083,474
+0.00(+0.00%)
Apr 16, 2009
7.885
8.045
7.770
8.005
404,048
+0.17(+2.10%)
Apr 15, 2009
7.600
7.900
7.600
7.840
324,976
+0.17(+2.22%)
Apr 14, 2009
7.760
7.964
7.625
7.670
340,950
-0.25(-3.10%)
Apr 13, 2009
7.850
7.960
7.820
7.915
432,632
-0.05(-0.63%)
Apr 09, 2009
7.815
7.965
7.745
7.965
613,094
+0.33(+4.32%)
Apr 08, 2009
7.600
7.675
7.505
7.635
607,088
+0.11(+1.46%)
Apr 07, 2009
7.740
7.840
7.520
7.525
939,906
-0.29(-3.77%)
Apr 06, 2009
7.945
8.090
7.815
7.820
939,286
-0.24(-3.04%)
Apr 03, 2009
7.690
8.075
7.440
8.065
1,179,174
+0.38(+4.94%)
Apr 02, 2009
7.400
7.775
7.280
7.685
1,029,916
+0.42(+5.71%)
Apr 01, 2009
6.980
7.315
6.975
7.270
774,988
+0.15(+2.11%)
Mar 31, 2009
7.305
7.317
7.115
7.120
727,676
-0.12(-1.73%)
Mar 30, 2009
7.065
7.325
6.970
7.245
957,514
-0.04(-0.48%)
Mar 26, 2009
7.160
7.395
6.975
7.280
1,012,070
+0.22(+3.12%)
Mar 25, 2009
6.930
7.231
6.860
7.060
1,126,836
+0.16(+2.32%)
Mar 24, 2009
6.965
7.120
6.885
6.900
747,676
-0.16(-2.27%)
Mar 23, 2009
6.820
7.060
6.495
7.060
1,108,734
+0.55(+8.45%)
Mar 20, 2009
6.815
6.890
6.470
6.510
1,373,442
-0.36(-5.17%)
Mar 19, 2009
6.950
7.015
6.705
6.865
702,706
-0.02(-0.29%)
Mar 18, 2009
7.120
7.120
6.515
6.885
675,660
+0.06(+0.95%)
Mar 17, 2009
6.920
6.920
6.645
6.820
732,780
+0.20(+2.94%)
Mar 16, 2009
6.370
6.815
6.370
6.625
1,426,408
+0.34(+5.49%)
Mar 13, 2009
6.360
6.400
6.150
6.280
1,652,012
-0.07(-1.10%)
Mar 12, 2009
5.840
6.385
5.765
6.350
1,433,072
+0.47(+7.99%)
Mar 11, 2009
5.955
5.980
5.810
5.880
739,810
-0.06(-1.01%)
Mar 10, 2009
6.245
6.245
5.591
5.940
788,578
+0.30(+5.23%)
Mar 09, 2009
5.870
5.965
5.615
5.645
1,382,358
-0.30(-5.05%)
Mar 06, 2009
6.150
6.255
5.815
5.945
1,267,774
-0.14(-2.38%)
Mar 05, 2009
6.535
6.565
6.045
6.090
1,035,088
-0.57(-8.56%)
Mar 04, 2009
6.485
6.740
6.485
6.660
537,576
+0.08(+1.29%)
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.