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
Rocky Brands Inc
(NQ:
RCKY
)
35.56
-1.15 (-3.13%)
Streaming Delayed Price
Updated: 12:08 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2011
10.81
11.11
10.44
11.07
83,453
+0.15(+1.39%)
Feb 25, 2011
10.61
10.93
10.58
10.92
120,406
+0.41(+3.90%)
Feb 24, 2011
10.22
10.51
10.10
10.51
33,604
+0.30(+2.97%)
Feb 23, 2011
10.59
10.61
10.05
10.20
55,538
-0.30(-2.89%)
Feb 22, 2011
10.69
10.89
10.28
10.51
73,322
-0.11(-1.07%)
Feb 18, 2011
10.44
10.62
10.20
10.62
63,109
+0.18(+1.74%)
Feb 17, 2011
10.70
10.85
10.11
10.44
97,742
-0.20(-1.92%)
Feb 16, 2011
10.70
11.64
10.62
10.64
253,250
+1.07(+11.17%)
Feb 15, 2011
9.681
9.681
9.324
9.575
55,160
-0.08(-0.79%)
Feb 14, 2011
9.506
9.795
9.461
9.651
109,736
+0.14(+1.52%)
Feb 11, 2011
8.953
9.552
8.953
9.506
82,580
+0.55(+6.19%)
Feb 10, 2011
8.793
8.953
8.725
8.953
40,776
+0.17(+1.90%)
Feb 09, 2011
8.604
8.793
8.604
8.786
8,999
+0.14(+1.58%)
Feb 08, 2011
8.551
8.649
8.497
8.649
30,044
+0.15(+1.78%)
Feb 07, 2011
8.528
8.634
8.497
8.497
47,972
+0.03(+0.36%)
Feb 04, 2011
8.429
8.513
8.353
8.467
13,150
+0.04(+0.45%)
Feb 03, 2011
8.437
8.497
8.308
8.429
25,936
-0.01(-0.09%)
Feb 02, 2011
8.467
8.490
8.323
8.437
22,665
-0.00(-0.02%)
Feb 01, 2011
8.513
8.513
8.346
8.439
15,430
+0.09(+1.11%)
Jan 31, 2011
8.346
8.505
8.270
8.346
39,171
-0.02(-0.27%)
Jan 28, 2011
8.573
8.573
8.361
8.368
20,921
-0.14(-1.69%)
Jan 27, 2011
8.619
8.649
8.513
8.513
21,596
-0.09(-1.06%)
Jan 26, 2011
8.459
8.604
8.444
8.604
30,804
+0.19(+2.25%)
Jan 25, 2011
8.482
8.513
8.346
8.414
19,869
-0.04(-0.45%)
Jan 24, 2011
8.391
8.573
8.391
8.452
29,692
+0.16(+1.92%)
Jan 21, 2011
8.342
8.342
8.270
8.293
16,049
-0.02(-0.18%)
Jan 20, 2011
8.467
8.470
8.293
8.308
26,434
-0.24(-2.75%)
Jan 19, 2011
8.953
8.953
8.543
8.543
48,241
-0.41(-4.58%)
Jan 18, 2011
8.664
8.953
8.619
8.953
44,957
+0.39(+4.52%)
Jan 14, 2011
8.528
8.710
8.490
8.566
35,493
+0.11(+1.35%)
Jan 13, 2011
8.497
8.497
8.164
8.452
26,343
-0.01(-0.09%)
Jan 12, 2011
8.277
8.497
8.277
8.459
24,967
+0.19(+2.29%)
Jan 11, 2011
8.262
8.323
8.186
8.270
28,080
+0.11(+1.40%)
Jan 10, 2011
8.232
8.285
8.050
8.156
32,371
-0.01(-0.09%)
Jan 07, 2011
8.156
8.179
8.088
8.164
17,288
+0.02(+0.28%)
Jan 06, 2011
8.118
8.209
8.098
8.141
58,766
+0.06(+0.75%)
Jan 05, 2011
7.777
8.080
7.777
8.080
37,744
+0.30(+3.90%)
Jan 04, 2011
7.761
7.777
7.660
7.777
50,731
+0.02(+0.20%)
Jan 03, 2011
7.693
7.761
7.636
7.761
28,664
+0.15(+1.99%)
Dec 31, 2010
7.663
7.663
7.595
7.610
14,358
-0.01(-0.10%)
Dec 30, 2010
7.640
7.640
7.549
7.617
12,327
+0.03(+0.40%)
Dec 29, 2010
7.663
7.663
7.541
7.587
58,763
-0.08(-0.99%)
Dec 28, 2010
7.587
7.663
7.587
7.663
10,981
+0.11(+1.41%)
Dec 27, 2010
7.587
7.610
7.549
7.557
40,261
+0.05(+0.61%)
Dec 23, 2010
7.663
7.663
7.511
7.511
16,992
-0.17(-2.17%)
Dec 22, 2010
7.587
7.754
7.579
7.678
27,361
+0.11(+1.40%)
Dec 21, 2010
7.761
7.777
7.534
7.572
64,534
+0.00(+0.00%)
Dec 20, 2010
7.625
7.625
7.557
7.572
83,441
-0.01(-0.10%)
Dec 17, 2010
7.587
7.625
7.526
7.579
94,706
+0.06(+0.81%)
Dec 16, 2010
7.466
7.519
7.314
7.519
30,547
+0.17(+2.27%)
Dec 15, 2010
7.473
7.587
7.215
7.352
45,609
-0.12(-1.62%)
Dec 14, 2010
7.481
7.481
7.155
7.473
12,060
-0.02(-0.20%)
Dec 13, 2010
7.094
7.488
7.086
7.488
41,554
+0.39(+5.56%)
Dec 10, 2010
7.511
7.511
6.980
7.094
76,383
-0.36(-4.88%)
Dec 09, 2010
7.443
7.511
7.329
7.458
18,580
+0.02(+0.20%)
Dec 08, 2010
7.587
7.587
7.208
7.443
32,033
-0.14(-1.90%)
Dec 07, 2010
7.541
7.610
7.420
7.587
28,780
+0.05(+0.60%)
Dec 06, 2010
7.625
7.648
7.541
7.541
17,128
-0.14(-1.78%)
Dec 03, 2010
7.526
7.739
7.435
7.678
69,794
+0.17(+2.22%)
Dec 02, 2010
7.018
7.921
6.889
7.511
128,021
+0.51(+7.26%)
Dec 01, 2010
7.018
7.018
6.773
7.003
31,083
+0.05(+0.76%)
Nov 30, 2010
6.912
6.980
6.859
6.950
15,422
+0.05(+0.77%)
Nov 29, 2010
6.919
6.950
6.836
6.897
36,002
+0.02(+0.22%)
Nov 26, 2010
6.942
6.942
6.881
6.881
4,209
-0.05(-0.77%)
Nov 24, 2010
6.950
6.934
6.934
6.934
26,280
+0.01(+0.11%)
Nov 23, 2010
6.934
7.018
6.874
6.927
16,793
+0.04(+0.55%)
Nov 22, 2010
6.950
7.010
6.874
6.889
19,141
-0.12(-1.73%)
Nov 19, 2010
7.018
7.018
6.899
7.010
30,176
+0.08(+1.09%)
Nov 18, 2010
7.010
7.018
6.897
6.934
18,964
-0.02(-0.22%)
Nov 17, 2010
6.965
6.965
6.790
6.950
20,515
+0.04(+0.55%)
Nov 16, 2010
7.018
7.018
6.790
6.912
29,897
+0.02(+0.22%)
Nov 15, 2010
6.843
6.912
6.793
6.897
10,529
+0.07(+1.00%)
Nov 12, 2010
6.965
6.965
6.722
6.828
17,273
-0.11(-1.53%)
Nov 11, 2010
7.117
7.117
6.912
6.934
17,630
-0.18(-2.56%)
Nov 10, 2010
7.094
7.215
6.980
7.117
23,552
+0.02(+0.32%)
Nov 09, 2010
7.124
7.306
7.056
7.094
40,611
-0.02(-0.32%)
Nov 08, 2010
7.109
7.132
6.995
7.117
46,351
+0.01(+0.11%)
Nov 05, 2010
7.063
7.109
6.995
7.109
40,427
+0.04(+0.54%)
Nov 04, 2010
7.079
7.117
7.018
7.071
11,083
+0.08(+1.19%)
Nov 03, 2010
6.912
7.018
6.912
6.988
52,619
+0.08(+1.10%)
Nov 02, 2010
7.132
7.132
6.821
6.912
42,854
-0.24(-3.29%)
Nov 01, 2010
7.056
7.147
6.881
7.147
52,050
+0.21(+3.06%)
Oct 29, 2010
6.828
7.041
6.828
6.934
25,327
+0.03(+0.44%)
Oct 28, 2010
7.173
7.173
6.714
6.904
40,437
-0.14(-1.94%)
Oct 27, 2010
7.208
7.208
6.897
7.041
35,696
+0.36(+5.45%)
Oct 25, 2010
6.714
7.056
6.654
6.677
123,151
+0.04(+0.57%)
Oct 22, 2010
6.578
6.980
6.381
6.639
259,244
+0.51(+8.29%)
Oct 21, 2010
6.016
6.145
5.918
6.130
22,587
+0.24(+4.12%)
Oct 20, 2010
5.935
6.047
5.880
5.888
3,031
-0.05(-0.89%)
Oct 19, 2010
5.880
6.054
5.880
5.941
20,641
+0.05(+0.90%)
Oct 18, 2010
6.001
6.108
5.888
5.888
35,966
-0.17(-2.88%)
Oct 15, 2010
5.956
6.089
5.956
6.062
11,017
+0.03(+0.53%)
Oct 14, 2010
6.070
6.077
6.001
6.030
15,289
-0.01(-0.15%)
Oct 13, 2010
6.077
6.077
5.895
6.039
21,695
-0.02(-0.38%)
Oct 12, 2010
5.963
6.062
5.789
6.062
18,407
+0.20(+3.36%)
Oct 11, 2010
5.766
6.016
5.766
5.865
23,482
+0.09(+1.58%)
Oct 08, 2010
5.774
5.941
5.698
5.774
8,322
+0.01(+0.13%)
Oct 07, 2010
5.728
5.910
5.728
5.766
18,509
+0.04(+0.66%)
Oct 06, 2010
5.743
5.804
5.667
5.728
12,736
-0.10(-1.69%)
Oct 05, 2010
5.804
5.827
5.668
5.827
21,729
+0.11(+1.99%)
Oct 04, 2010
5.614
5.754
5.614
5.713
20,639
-0.02(-0.40%)
Oct 01, 2010
5.721
5.827
5.501
5.736
23,633
+0.00(+0.04%)
Sep 30, 2010
5.842
5.857
5.683
5.733
18,900
-0.02(-0.30%)
Sep 29, 2010
5.842
5.842
5.690
5.751
10,746
+0.09(+1.61%)
Sep 28, 2010
5.599
5.819
5.432
5.660
10,887
+0.03(+0.54%)
Sep 27, 2010
5.796
5.826
5.592
5.630
21,333
-0.16(-2.75%)
Sep 24, 2010
5.842
5.850
5.630
5.789
20,707
+0.22(+3.95%)
Sep 23, 2010
5.227
5.569
5.227
5.569
20,956
+0.30(+5.61%)
Sep 22, 2010
5.538
5.576
5.220
5.273
32,916
-0.23(-4.14%)
Sep 21, 2010
5.789
5.941
5.493
5.501
84,731
-0.33(-5.60%)
Sep 20, 2010
5.789
5.985
5.789
5.827
31,988
-0.15(-2.54%)
Sep 17, 2010
5.971
5.979
5.774
5.979
46,801
+0.08(+1.29%)
Sep 15, 2010
6.024
6.024
5.705
5.903
18,964
+0.16(+2.77%)
Sep 14, 2010
5.880
5.918
5.743
5.743
8,268
-0.15(-2.57%)
Sep 13, 2010
6.001
6.001
5.759
5.895
7,895
-0.05(-0.77%)
Sep 10, 2010
5.971
6.062
5.766
5.941
17,129
+0.18(+3.16%)
Sep 09, 2010
5.827
5.895
5.736
5.759
14,742
-0.01(-0.20%)
Sep 08, 2010
5.956
5.956
5.736
5.770
3,347
-0.03(-0.45%)
Sep 07, 2010
5.842
5.925
5.690
5.796
15,624
-0.14(-2.30%)
Sep 03, 2010
6.001
6.062
5.933
5.933
3,686
-0.02(-0.26%)
Sep 02, 2010
5.660
6.009
5.660
5.948
16,635
+0.17(+3.02%)
Sep 01, 2010
5.842
5.955
5.721
5.774
18,742
-0.04(-0.65%)
Aug 31, 2010
5.592
5.850
5.592
5.812
19,760
+0.04(+0.66%)
Aug 30, 2010
5.652
6.032
5.652
5.774
33,619
+0.03(+0.53%)
Aug 27, 2010
5.751
5.826
5.599
5.743
25,723
+0.19(+3.34%)
Aug 26, 2010
5.880
5.880
5.470
5.557
12,388
-0.18(-3.11%)
Aug 25, 2010
5.584
5.774
5.584
5.736
12,408
+0.02(+0.27%)
Aug 24, 2010
5.751
5.910
5.592
5.721
16,279
+0.02(+0.40%)
Aug 23, 2010
5.819
5.979
5.698
5.698
15,038
-0.12(-2.09%)
Aug 20, 2010
5.834
6.092
5.759
5.819
13,625
-0.01(-0.13%)
Aug 19, 2010
5.774
5.872
5.652
5.827
29,047
-0.11(-1.79%)
Aug 18, 2010
5.971
6.145
5.777
5.933
21,399
-0.14(-2.37%)
Aug 17, 2010
5.736
6.148
5.732
6.077
39,329
+0.36(+6.37%)
Aug 16, 2010
5.713
5.759
5.569
5.713
56,233
+0.03(+0.53%)
Aug 13, 2010
5.645
5.766
5.645
5.683
11,250
+0.02(+0.40%)
Aug 12, 2010
5.501
5.743
5.189
5.660
47,501
-0.02(-0.27%)
Aug 11, 2010
6.032
6.032
5.592
5.675
30,264
-0.33(-5.56%)
Aug 10, 2010
6.153
6.327
5.933
6.009
30,777
-0.27(-4.35%)
Aug 09, 2010
6.350
6.411
6.183
6.282
53,524
+0.02(+0.24%)
Aug 06, 2010
6.199
6.320
6.138
6.267
60,399
+0.11(+1.85%)
Aug 05, 2010
6.077
6.274
6.070
6.153
36,824
-0.09(-1.46%)
Aug 04, 2010
6.290
6.373
6.153
6.244
62,446
-0.01(-0.12%)
Aug 03, 2010
6.145
6.252
6.039
6.252
40,122
+0.11(+1.73%)
Aug 02, 2010
6.145
6.252
6.047
6.145
49,366
+0.10(+1.63%)
Jul 30, 2010
5.963
6.138
5.941
6.047
49,960
-0.05(-0.87%)
Jul 29, 2010
6.039
6.259
6.016
6.100
80,904
+0.07(+1.13%)
Jul 28, 2010
6.070
6.229
5.804
6.032
181,937
+0.46(+8.31%)
Jul 27, 2010
5.538
5.671
5.364
5.569
59,609
+0.11(+1.94%)
Jul 26, 2010
5.311
5.508
5.281
5.463
70,635
+0.05(+0.84%)
Jul 23, 2010
5.303
5.417
5.076
5.417
60,796
+0.03(+0.56%)
Jul 22, 2010
5.076
5.531
5.076
5.387
64,638
+0.29(+5.65%)
Jul 21, 2010
4.924
5.159
4.727
5.098
52,872
+0.09(+1.82%)
Jul 20, 2010
5.015
5.045
4.628
5.007
48,303
+0.20(+4.10%)
Jul 19, 2010
4.894
4.969
4.605
4.810
78,002
+0.03(+0.63%)
Jul 16, 2010
4.810
5.053
4.772
4.780
204,488
-0.21(-4.26%)
Jul 15, 2010
5.197
5.197
4.854
4.992
60,271
-0.11(-2.23%)
Jul 14, 2010
5.099
5.189
5.076
5.106
4,130
-0.05(-1.03%)
Jul 13, 2010
5.106
5.159
4.749
5.159
30,250
+0.24(+4.94%)
Jul 12, 2010
5.129
5.129
4.893
4.916
4,408
-0.21(-4.14%)
Jul 09, 2010
4.894
5.196
4.894
5.129
12,785
+0.09(+1.81%)
Jul 08, 2010
4.545
5.114
4.454
5.038
44,534
+0.56(+12.54%)
Jul 07, 2010
4.651
4.862
4.454
4.476
59,548
-0.14(-3.12%)
Jul 06, 2010
4.939
5.083
4.309
4.620
282,715
-0.29(-5.87%)
Jul 02, 2010
4.924
4.932
4.757
4.909
45,162
-0.02(-0.46%)
Jul 01, 2010
4.863
5.030
4.863
4.932
18,913
+0.08(+1.72%)
Jun 30, 2010
4.999
5.106
4.749
4.848
58,844
-0.16(-3.18%)
Jun 29, 2010
5.053
5.205
4.666
5.007
79,173
-0.22(-4.21%)
Jun 25, 2010
5.440
5.743
5.174
5.227
100,220
-0.15(-2.82%)
Jun 24, 2010
5.432
5.592
5.364
5.379
24,535
-0.08(-1.39%)
Jun 23, 2010
5.690
5.728
5.410
5.455
36,628
-0.20(-3.62%)
Jun 22, 2010
5.971
6.070
5.645
5.660
61,597
-0.34(-5.69%)
Jun 21, 2010
6.032
6.077
5.971
6.001
12,000
+0.03(+0.51%)
Jun 18, 2010
6.077
6.145
5.941
5.971
25,409
-0.19(-3.08%)
Jun 17, 2010
6.108
6.335
6.092
6.161
45,448
-0.13(-2.05%)
Jun 16, 2010
6.115
6.350
6.092
6.290
49,640
+0.08(+1.22%)
Jun 15, 2010
6.149
6.221
6.115
6.214
11,712
+0.03(+0.49%)
Jun 14, 2010
6.100
6.297
6.100
6.183
10,855
-0.01(-0.12%)
Jun 11, 2010
6.077
6.312
6.077
6.191
28,819
+0.00(+0.00%)
Jun 10, 2010
6.085
6.243
6.085
6.191
9,666
+0.05(+0.87%)
Jun 09, 2010
6.199
6.199
6.077
6.138
4,415
-0.05(-0.86%)
Jun 08, 2010
6.297
6.305
6.191
6.191
28,857
-0.14(-2.28%)
Jun 07, 2010
6.343
6.373
6.244
6.335
43,885
+0.15(+2.45%)
Jun 04, 2010
6.297
6.312
6.183
6.183
36,378
-0.07(-1.09%)
Jun 03, 2010
6.168
6.388
6.085
6.252
36,780
-0.02(-0.36%)
Jun 02, 2010
6.214
6.290
6.115
6.274
38,084
+0.16(+2.61%)
Jun 01, 2010
6.320
6.320
6.032
6.115
26,152
-0.12(-1.95%)
May 28, 2010
6.305
6.297
6.009
6.237
25,513
-0.07(-1.08%)
May 27, 2010
6.161
6.343
6.161
6.305
67,196
+0.14(+2.21%)
May 26, 2010
6.161
6.221
6.070
6.168
15,885
+0.10(+1.62%)
May 25, 2010
5.865
6.153
5.812
6.070
46,367
+0.06(+1.01%)
May 24, 2010
6.016
6.441
5.850
6.009
500,700
+0.02(+0.25%)
May 21, 2010
5.766
6.032
5.705
5.994
72,893
+0.39(+7.05%)
May 20, 2010
5.895
6.168
5.599
5.599
55,094
-0.48(-7.87%)
May 19, 2010
6.145
6.168
5.880
6.077
56,702
-0.08(-1.23%)
May 18, 2010
6.221
6.221
6.100
6.153
29,139
+0.01(+0.12%)
May 17, 2010
6.252
6.252
6.085
6.145
50,475
+0.00(+0.00%)
May 14, 2010
6.161
6.259
6.092
6.145
48,770
-0.10(-1.58%)
May 13, 2010
6.001
6.312
5.948
6.244
176,262
+0.17(+2.87%)
May 12, 2010
6.047
6.183
5.986
6.070
133,872
-0.05(-0.87%)
May 11, 2010
6.145
6.297
5.994
6.123
879,278
-0.82(-11.80%)
May 10, 2010
6.851
7.340
6.828
6.942
9,367
+0.09(+1.33%)
May 07, 2010
7.101
7.331
6.760
6.851
7,071
-0.28(-3.94%)
May 06, 2010
7.511
7.579
6.798
7.132
14,870
-0.38(-5.05%)
May 05, 2010
7.595
7.716
7.511
7.511
11,128
-0.21(-2.75%)
May 04, 2010
7.519
7.724
7.519
7.724
5,758
+0.09(+1.19%)
May 03, 2010
7.511
7.633
7.511
7.633
15,849
+0.17(+2.34%)
Apr 30, 2010
7.511
7.587
7.458
7.458
2,195
-0.06(-0.81%)
Apr 29, 2010
7.655
7.655
7.496
7.519
15,600
-0.14(-1.78%)
Apr 28, 2010
7.830
7.830
7.587
7.655
15,400
-0.16(-2.04%)
Apr 27, 2010
7.898
7.898
7.815
7.815
5,008
-0.16(-2.00%)
Apr 26, 2010
8.042
8.088
7.837
7.974
10,379
-0.05(-0.57%)
Apr 23, 2010
7.890
8.042
7.815
8.019
44,298
+0.17(+2.22%)
Apr 22, 2010
7.708
7.875
7.708
7.845
5,813
+0.11(+1.37%)
Apr 21, 2010
7.640
7.777
7.640
7.739
7,601
+0.03(+0.44%)
Apr 20, 2010
7.777
7.777
7.705
7.705
2,297
-0.03(-0.44%)
Apr 19, 2010
7.587
7.739
7.587
7.739
8,887
+0.15(+2.00%)
Apr 16, 2010
7.504
7.587
7.367
7.587
18,617
+0.02(+0.30%)
Apr 15, 2010
7.390
7.564
7.390
7.564
18,714
+0.15(+2.05%)
Apr 14, 2010
7.367
7.412
7.284
7.412
7,130
+0.02(+0.21%)
Apr 13, 2010
7.284
7.397
7.223
7.397
17,676
+0.14(+1.88%)
Apr 12, 2010
7.397
7.511
7.261
7.261
3,827
-0.09(-1.24%)
Apr 09, 2010
7.367
7.367
7.291
7.352
11,220
-0.01(-0.10%)
Apr 08, 2010
7.504
7.504
7.314
7.359
3,708
-0.20(-2.61%)
Apr 07, 2010
7.306
7.572
7.306
7.557
12,773
+0.17(+2.26%)
Apr 06, 2010
7.390
7.496
7.367
7.390
2,309
-0.02(-0.20%)
Apr 05, 2010
7.428
7.443
7.352
7.405
3,570
-0.02(-0.31%)
Apr 01, 2010
7.261
7.428
7.428
7.428
8,171
+0.19(+2.62%)
Mar 31, 2010
7.511
7.511
7.238
7.238
5,667
-0.10(-1.34%)
Mar 30, 2010
7.405
7.519
7.337
7.337
3,057
+0.00(+0.00%)
Mar 29, 2010
7.541
7.541
7.181
7.337
3,387
+0.08(+1.15%)
Mar 26, 2010
7.390
7.496
7.253
7.253
2,383
-0.08(-1.04%)
Mar 25, 2010
7.208
7.564
7.208
7.329
13,726
+0.11(+1.58%)
Mar 24, 2010
7.246
7.302
7.215
7.215
8,124
+0.00(+0.00%)
Mar 23, 2010
7.079
7.397
6.972
7.215
22,978
+0.01(+0.11%)
Mar 22, 2010
6.980
7.208
6.980
7.208
21,224
+0.23(+3.26%)
Mar 19, 2010
7.018
7.018
6.828
6.980
17,427
-0.04(-0.54%)
Mar 18, 2010
7.018
7.018
7.010
7.018
527
+0.01(+0.11%)
Mar 17, 2010
7.003
7.018
6.927
7.010
5,008
+0.00(+0.00%)
Mar 16, 2010
6.919
7.010
6.919
7.010
2,991
+0.08(+1.09%)
Mar 15, 2010
6.972
7.010
6.912
6.934
4,196
-0.01(-0.11%)
Mar 12, 2010
7.010
7.010
6.866
6.942
8,909
-0.07(-0.97%)
Mar 11, 2010
6.889
7.010
6.889
7.010
7,399
+0.02(+0.30%)
Mar 10, 2010
7.003
7.018
6.889
6.989
19,337
-0.01(-0.20%)
Mar 09, 2010
6.934
7.010
6.904
7.003
12,455
+0.16(+2.33%)
Mar 08, 2010
6.737
6.942
6.737
6.843
23,890
+0.20(+2.97%)
Mar 05, 2010
6.669
6.745
6.480
6.646
21,792
+0.01(+0.11%)
Mar 04, 2010
6.327
6.639
6.267
6.639
8,486
+0.16(+2.46%)
Mar 03, 2010
6.335
6.639
6.229
6.479
69,445
+0.14(+2.28%)
Mar 02, 2010
6.616
6.714
6.259
6.335
40,901
-0.26(-3.91%)
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.