Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 31, 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 27, 2009
1.269
1.315
1.257
1.315
36,742
+0.06(+4.63%)
Feb 26, 2009
1.318
1.318
1.257
1.257
40,541
-0.08(-5.75%)
Feb 25, 2009
1.272
1.383
1.272
1.334
27,150
+0.05(+3.57%)
Feb 24, 2009
1.309
1.398
1.260
1.288
26,022
-0.00(-0.24%)
Feb 23, 2009
1.371
1.380
1.288
1.291
22,591
-0.03(-2.32%)
Feb 20, 2009
1.334
1.334
1.288
1.322
33,415
+0.00(+0.00%)
Feb 19, 2009
1.328
1.368
1.309
1.322
23,419
-0.06(-4.44%)
Feb 18, 2009
1.463
1.481
1.383
1.383
30,004
+0.06(+4.64%)
Feb 17, 2009
1.466
1.502
1.322
1.322
63,006
-0.10(-6.71%)
Feb 13, 2009
1.426
1.484
1.417
1.417
25,262
+0.00(+0.22%)
Feb 12, 2009
1.414
1.481
1.404
1.414
23,472
-0.07(-4.55%)
Feb 11, 2009
1.493
1.518
1.481
1.481
24,639
-0.01(-0.82%)
Feb 10, 2009
1.502
1.521
1.493
1.493
40,489
-0.03(-2.21%)
Feb 09, 2009
1.509
1.539
1.496
1.527
58,303
+0.01(+0.61%)
Feb 06, 2009
1.499
1.518
1.499
1.518
13,290
+0.02(+1.02%)
Feb 05, 2009
1.533
1.533
1.502
1.502
6,196
-0.01(-0.85%)
Feb 04, 2009
1.548
1.548
1.509
1.515
6,196
+0.02(+1.27%)
Feb 03, 2009
1.502
1.503
1.493
1.496
24,460
-0.01(-0.41%)
Feb 02, 2009
1.521
1.521
1.493
1.502
40,118
-0.03(-2.00%)
Jan 30, 2009
1.542
1.542
1.506
1.533
8,831
-0.00(-0.20%)
Jan 29, 2009
1.542
1.542
1.512
1.536
13,338
+0.02(+1.21%)
Jan 28, 2009
1.506
1.536
1.502
1.518
13,932
+0.02(+1.02%)
Jan 27, 2009
1.545
1.545
1.502
1.502
24,633
-0.02(-1.01%)
Jan 26, 2009
1.579
1.579
1.493
1.518
48,848
-0.03(-1.98%)
Jan 23, 2009
1.561
1.591
1.533
1.548
12,429
-0.03(-2.13%)
Jan 22, 2009
1.548
1.619
1.548
1.582
19,193
-0.06(-3.37%)
Jan 21, 2009
1.610
1.640
1.610
1.637
24,531
+0.02(+1.52%)
Jan 20, 2009
1.671
1.671
1.613
1.613
29,163
-0.04(-2.59%)
Jan 16, 2009
1.610
1.656
1.597
1.656
54,944
+0.05(+2.86%)
Jan 15, 2009
1.671
1.671
1.552
1.610
54,119
-0.02(-0.94%)
Jan 14, 2009
1.726
1.726
1.552
1.625
136,468
-0.08(-4.50%)
Jan 13, 2009
1.625
1.873
1.481
1.702
381,807
+0.07(+4.32%)
Jan 12, 2009
1.518
1.631
1.472
1.631
80,673
+0.12(+7.91%)
Jan 09, 2009
1.456
1.530
1.456
1.512
12,784
+0.02(+1.44%)
Jan 08, 2009
1.533
1.533
1.490
1.490
10,677
-0.05(-3.38%)
Jan 07, 2009
1.472
1.542
1.469
1.542
213,977
+0.02(+1.62%)
Jan 06, 2009
1.364
1.527
1.364
1.518
243,666
+0.17(+12.50%)
Jan 05, 2009
1.364
1.456
1.349
1.349
52,142
+0.00(+0.00%)
Jan 02, 2009
1.303
1.349
1.303
1.349
50,730
+0.06(+4.76%)
Dec 31, 2008
1.282
1.303
1.279
1.288
77,649
+0.02(+1.21%)
Dec 30, 2008
1.211
1.303
1.211
1.272
69,473
+0.02(+1.47%)
Dec 29, 2008
1.236
1.303
1.236
1.254
29,759
+0.00(+0.25%)
Dec 26, 2008
1.230
1.254
1.230
1.251
30,330
+0.02(+2.00%)
Dec 24, 2008
1.226
1.226
1.215
1.226
10,110
+0.02(+1.78%)
Dec 23, 2008
1.223
1.226
1.196
1.205
19,033
-0.02(-1.75%)
Dec 22, 2008
1.276
1.293
1.226
1.226
14,023
-0.02(-1.72%)
Dec 19, 2008
1.211
1.300
1.177
1.248
201,552
+0.03(+2.26%)
Dec 18, 2008
1.211
1.257
1.211
1.220
33,927
-0.00(-0.25%)
Dec 17, 2008
1.156
1.223
1.156
1.223
62,667
+0.01(+1.12%)
Dec 16, 2008
1.165
1.257
1.165
1.210
127,199
+0.02(+1.70%)
Dec 15, 2008
1.180
1.196
1.156
1.190
54,050
-0.02(-1.77%)
Dec 12, 2008
1.205
1.226
1.181
1.211
25,715
-0.02(-1.99%)
Dec 11, 2008
1.254
1.276
1.217
1.236
39,814
-0.03(-2.42%)
Dec 10, 2008
1.196
1.318
1.174
1.266
35,512
-0.05(-3.95%)
Dec 09, 2008
1.315
1.318
1.257
1.318
69,346
+0.05(+3.62%)
Dec 08, 2008
1.340
1.340
1.260
1.272
61,444
+0.01(+0.48%)
Dec 05, 2008
1.288
1.288
1.257
1.266
10,393
-0.01(-0.72%)
Dec 04, 2008
1.315
1.315
1.276
1.276
19,767
-0.01(-0.72%)
Dec 03, 2008
1.288
1.315
1.245
1.285
23,005
+0.01(+0.97%)
Dec 02, 2008
1.288
1.288
1.230
1.272
36,396
-0.03(-2.13%)
Dec 01, 2008
1.377
1.377
1.300
1.300
6,196
-0.02(-1.40%)
Nov 28, 2008
1.309
1.318
1.303
1.318
32,532
+0.05(+4.11%)
Nov 26, 2008
1.257
1.380
1.226
1.266
40,669
-0.04(-2.82%)
Nov 25, 2008
1.291
1.303
1.171
1.303
24,802
+0.07(+5.51%)
Nov 24, 2008
1.358
1.358
1.233
1.235
16,782
+0.01(+1.21%)
Nov 21, 2008
1.214
1.483
1.079
1.220
101,594
-0.00(-0.25%)
Nov 20, 2008
1.226
1.248
1.199
1.223
49,748
-0.03(-2.68%)
Nov 19, 2008
1.432
1.472
1.257
1.257
14,819
-0.14(-10.21%)
Nov 18, 2008
1.447
1.472
1.386
1.400
8,991
-0.05(-3.47%)
Nov 17, 2008
1.533
1.533
1.417
1.450
23,785
+0.04(+3.14%)
Nov 14, 2008
1.533
1.533
1.368
1.406
23,710
-0.10(-6.45%)
Nov 13, 2008
1.414
1.518
1.306
1.503
55,165
+0.08(+5.42%)
Nov 12, 2008
1.591
1.591
1.426
1.426
49,223
-0.17(-10.92%)
Nov 11, 2008
1.558
1.662
1.469
1.601
67,402
+0.13(+8.98%)
Nov 10, 2008
1.501
1.501
1.410
1.469
40,923
+0.01(+0.84%)
Nov 07, 2008
1.472
1.570
1.456
1.456
93,933
-0.04(-2.66%)
Nov 06, 2008
1.530
1.530
1.475
1.496
13,277
-0.06(-3.94%)
Nov 05, 2008
1.594
1.622
1.527
1.558
38,846
-0.01(-0.39%)
Nov 04, 2008
1.524
1.613
1.519
1.564
27,535
+0.13(+9.20%)
Nov 03, 2008
1.432
1.438
1.432
1.432
26,922
+0.02(+1.30%)
Oct 31, 2008
1.456
1.463
1.288
1.414
43,676
-0.02(-1.29%)
Oct 30, 2008
1.361
1.548
1.361
1.432
31,739
+0.07(+5.19%)
Oct 29, 2008
1.361
1.361
1.318
1.361
12,768
+0.07(+5.19%)
Oct 28, 2008
1.272
1.300
1.230
1.294
23,044
+0.03(+2.45%)
Oct 27, 2008
1.135
1.266
1.089
1.263
83,419
+0.09(+7.48%)
Oct 24, 2008
1.196
1.472
1.073
1.175
89,002
-0.10(-7.63%)
Oct 23, 2008
1.294
1.322
1.263
1.272
6,705
-0.09(-6.32%)
Oct 22, 2008
1.380
1.380
1.318
1.358
28,024
-0.05(-3.49%)
Oct 21, 2008
1.447
1.447
1.407
1.407
6,910
-0.06(-3.98%)
Oct 20, 2008
1.469
1.585
1.380
1.466
185,065
+0.15(+11.66%)
Oct 17, 2008
1.349
1.349
1.226
1.313
22,020
-0.01(-0.44%)
Oct 16, 2008
1.364
1.364
1.168
1.318
27,310
+0.08(+6.58%)
Oct 15, 2008
1.337
1.337
1.226
1.237
22,927
-0.08(-5.74%)
Oct 14, 2008
1.361
1.361
1.272
1.312
76,094
+0.01(+0.47%)
Oct 13, 2008
1.208
1.353
1.207
1.306
97,602
+0.19(+16.90%)
Oct 10, 2008
1.058
1.279
1.058
1.117
81,931
+0.04(+4.04%)
Oct 09, 2008
1.239
1.325
1.073
1.074
90,855
-0.11(-8.95%)
Oct 08, 2008
1.226
1.309
1.052
1.180
135,760
-0.09(-6.85%)
Oct 07, 2008
1.533
1.533
1.266
1.266
83,680
-0.10(-7.19%)
Oct 06, 2008
1.631
1.631
1.279
1.364
489,217
-0.33(-19.53%)
Oct 03, 2008
1.815
1.834
1.693
1.696
37,897
-0.11(-6.27%)
Oct 02, 2008
1.855
1.855
1.809
1.809
28,373
-0.06(-3.12%)
Oct 01, 2008
1.775
1.867
1.763
1.867
43,751
+0.09(+5.00%)
Sep 30, 2008
1.689
1.778
1.677
1.778
45,039
+0.08(+4.50%)
Sep 29, 2008
1.840
1.840
1.671
1.702
63,387
-0.17(-8.87%)
Sep 26, 2008
1.840
1.867
1.794
1.867
19,147
-0.00(-0.16%)
Sep 25, 2008
1.846
1.884
1.846
1.870
11,088
+0.01(+0.66%)
Sep 24, 2008
1.827
1.886
1.809
1.858
35,137
+0.02(+1.00%)
Sep 23, 2008
1.886
1.886
1.828
1.840
48,026
-0.02(-0.99%)
Sep 22, 2008
1.855
1.904
1.840
1.858
39,129
+0.03(+1.78%)
Sep 19, 2008
1.812
1.993
1.812
1.826
86,083
+0.04(+2.30%)
Sep 18, 2008
1.849
1.870
1.754
1.785
48,917
-0.04(-1.99%)
Sep 17, 2008
1.864
1.864
1.785
1.821
75,102
-0.07(-3.84%)
Sep 16, 2008
1.815
1.893
1.785
1.893
40,740
+0.05(+2.92%)
Sep 15, 2008
1.913
1.913
1.748
1.840
175,533
-0.12(-6.25%)
Sep 12, 2008
1.993
1.996
1.864
1.962
152,781
-0.05(-2.44%)
Sep 11, 2008
2.156
2.156
1.916
2.011
176,332
-0.14(-6.69%)
Sep 10, 2008
2.208
2.208
2.146
2.156
79,417
-0.02(-0.99%)
Sep 09, 2008
2.260
2.260
2.177
2.177
10,762
-0.03(-1.53%)
Sep 08, 2008
2.324
2.324
2.192
2.211
26,981
-0.07(-2.96%)
Sep 05, 2008
2.272
2.361
2.269
2.278
13,805
-0.02(-0.80%)
Sep 04, 2008
2.364
2.364
2.269
2.297
31,876
-0.06(-2.35%)
Sep 03, 2008
2.352
2.352
2.352
2.352
326
+0.00(+0.09%)
Sep 02, 2008
2.318
2.350
2.318
2.350
5,971
+0.01(+0.56%)
Aug 29, 2008
2.364
2.367
2.318
2.336
23,566
-0.02(-0.91%)
Aug 28, 2008
2.269
2.358
2.269
2.358
21,909
+0.10(+4.63%)
Aug 27, 2008
2.254
2.287
2.223
2.254
24,107
+0.01(+0.27%)
Aug 26, 2008
2.275
2.312
2.214
2.248
55,694
-0.03(-1.21%)
Aug 25, 2008
2.294
2.336
2.272
2.275
10,475
-0.02(-0.80%)
Aug 22, 2008
2.294
2.294
2.294
2.294
5,038
+0.01(+0.40%)
Aug 21, 2008
2.254
2.333
2.254
2.284
16,381
+0.02(+0.68%)
Aug 20, 2008
2.266
2.269
2.266
2.269
5,870
+0.01(+0.43%)
Aug 19, 2008
2.226
2.290
2.208
2.259
26,038
+0.01(+0.24%)
Aug 18, 2008
2.344
2.344
2.254
2.254
44,462
-0.06(-2.78%)
Aug 15, 2008
2.404
2.404
2.300
2.318
29,867
-0.06(-2.70%)
Aug 14, 2008
2.410
2.410
2.382
2.382
11,548
+0.01(+0.26%)
Aug 13, 2008
2.340
2.422
2.340
2.376
7,977
+0.04(+1.84%)
Aug 12, 2008
2.330
2.444
2.330
2.333
24,985
-0.05(-2.06%)
Aug 11, 2008
2.303
2.481
2.303
2.382
33,301
-0.02(-0.92%)
Aug 08, 2008
2.303
2.453
2.303
2.405
40,613
+0.02(+0.67%)
Aug 07, 2008
2.376
2.413
2.376
2.389
30,001
-0.03(-1.29%)
Aug 06, 2008
2.484
2.484
2.413
2.420
16,796
-0.04(-1.60%)
Aug 05, 2008
2.410
2.465
2.401
2.459
45,936
+0.04(+1.52%)
Aug 04, 2008
2.435
2.456
2.361
2.422
17,836
-0.06(-2.47%)
Aug 01, 2008
2.474
2.484
2.361
2.484
34,162
+0.11(+4.65%)
Jul 31, 2008
2.333
2.373
2.284
2.373
80,761
-0.02(-0.77%)
Jul 30, 2008
2.425
2.453
2.324
2.392
31,035
+0.03(+1.30%)
Jul 29, 2008
2.361
2.416
2.330
2.361
32,838
+0.03(+1.18%)
Jul 28, 2008
2.376
2.450
2.321
2.333
72,470
-0.02(-0.65%)
Jul 25, 2008
2.447
2.453
2.349
2.349
107,951
-0.03(-1.16%)
Jul 24, 2008
2.474
2.514
2.376
2.376
159,898
-0.10(-3.97%)
Jul 23, 2008
2.545
2.545
2.407
2.474
133,330
-0.05(-1.97%)
Jul 22, 2008
2.315
2.573
2.309
2.524
213,469
+0.12(+4.87%)
Jul 21, 2008
2.272
2.441
2.238
2.407
136,634
+0.10(+4.39%)
Jul 18, 2008
2.336
2.336
2.266
2.306
124,101
-0.02(-0.66%)
Jul 17, 2008
2.257
2.340
2.223
2.321
135,933
+0.07(+2.99%)
Jul 16, 2008
2.235
2.352
2.223
2.254
337,987
+0.00(+0.00%)
Jul 15, 2008
2.330
2.342
2.254
2.254
81,439
-0.10(-4.17%)
Jul 14, 2008
2.269
2.422
2.269
2.352
19,727
+0.08(+3.51%)
Jul 11, 2008
2.321
2.321
2.272
2.272
7,827
-0.03(-1.20%)
Jul 10, 2008
2.281
2.324
2.238
2.300
242,759
+0.05(+2.04%)
Jul 09, 2008
2.220
2.297
2.220
2.254
21,851
+0.01(+0.55%)
Jul 08, 2008
2.229
2.386
2.223
2.241
149,005
-0.13(-5.43%)
Jul 07, 2008
2.312
2.376
2.223
2.370
117,983
-0.01(-0.26%)
Jul 04, 2008
2.358
2.376
2.192
2.376
117,894
+0.00(+0.00%)
Jul 03, 2008
2.358
2.376
2.192
2.376
117,894
+0.18(+8.39%)
Jul 02, 2008
2.275
2.275
2.186
2.192
91,419
-0.10(-4.16%)
Jul 01, 2008
2.333
2.333
2.223
2.287
91,168
-0.07(-2.99%)
Jun 30, 2008
2.447
2.530
2.318
2.358
57,784
-0.09(-3.52%)
Jun 27, 2008
2.392
2.536
2.382
2.444
53,985
+0.03(+1.40%)
Jun 26, 2008
2.392
2.508
2.392
2.410
54,073
+0.01(+0.26%)
Jun 25, 2008
2.407
2.468
2.392
2.404
91,686
-0.02(-0.89%)
Jun 24, 2008
2.533
2.533
2.413
2.425
16,147
-0.05(-2.09%)
Jun 23, 2008
2.471
2.484
2.441
2.477
41,703
-0.01(-0.38%)
Jun 20, 2008
2.502
2.569
2.477
2.487
63,296
+0.03(+1.25%)
Jun 19, 2008
2.456
2.569
2.456
2.456
43,672
-0.07(-2.67%)
Jun 18, 2008
2.481
2.603
2.455
2.523
33,543
+0.06(+2.23%)
Jun 17, 2008
2.499
2.499
2.468
2.468
7,947
-0.02(-0.74%)
Jun 16, 2008
2.487
2.487
2.487
2.487
652
+0.00(+0.00%)
Jun 13, 2008
2.487
2.781
2.453
2.487
36,142
+0.03(+1.38%)
Jun 12, 2008
2.453
2.508
2.453
2.453
12,200
+0.00(+0.00%)
Jun 11, 2008
2.530
2.530
2.450
2.453
27,326
-0.07(-2.91%)
Jun 10, 2008
2.481
2.637
2.392
2.527
124,737
-0.06(-2.49%)
Jun 09, 2008
2.612
2.671
2.591
2.591
50,058
-0.02(-0.82%)
Jun 06, 2008
2.612
2.663
2.612
2.612
25,869
-0.01(-0.47%)
Jun 05, 2008
2.714
2.714
2.612
2.625
7,338
-0.03(-1.15%)
Jun 04, 2008
2.615
2.707
2.612
2.655
10,798
-0.03(-1.03%)
Jun 03, 2008
2.717
2.717
2.624
2.683
19,829
+0.02(+0.75%)
Jun 02, 2008
2.612
2.663
2.606
2.663
72,115
-0.02(-0.63%)
May 30, 2008
2.729
2.729
2.643
2.680
29,942
-0.01(-0.46%)
May 29, 2008
2.704
2.729
2.640
2.692
26,844
-0.04(-1.53%)
May 28, 2008
2.760
2.760
2.730
2.734
15,944
+0.00(+0.07%)
May 27, 2008
2.750
2.750
2.711
2.732
18,328
+0.03(+1.02%)
May 26, 2008
2.741
2.741
2.704
2.704
13,241
+0.00(+0.00%)
May 23, 2008
2.741
2.741
2.704
2.704
13,241
-0.01(-0.34%)
May 22, 2008
2.712
2.738
2.698
2.714
22,682
+0.01(+0.34%)
May 21, 2008
2.711
2.750
2.695
2.704
93,767
+0.01(+0.34%)
May 20, 2008
2.637
2.714
2.637
2.695
23,599
+0.08(+2.93%)
May 19, 2008
2.711
2.741
2.612
2.619
46,999
-0.12(-4.47%)
May 16, 2008
2.729
2.741
2.704
2.741
5,195
+0.00(+0.15%)
May 15, 2008
2.750
2.815
2.737
2.737
28,191
-0.01(-0.26%)
May 14, 2008
2.809
2.809
2.726
2.744
74,874
-0.03(-1.10%)
May 13, 2008
2.680
2.775
2.680
2.775
58,339
+0.09(+3.43%)
May 12, 2008
2.738
2.744
2.674
2.683
26,945
-0.04(-1.57%)
May 09, 2008
2.637
2.778
2.591
2.726
85,258
+0.10(+3.85%)
May 08, 2008
2.634
2.668
2.615
2.625
29,968
-0.02(-0.58%)
May 07, 2008
2.729
2.729
2.640
2.640
68,390
-0.07(-2.49%)
May 06, 2008
2.726
2.726
2.692
2.707
14,193
-0.02(-0.81%)
May 05, 2008
2.707
2.769
2.704
2.730
69,740
+0.02(+0.59%)
May 02, 2008
2.625
2.756
2.622
2.714
56,855
+0.09(+3.39%)
May 01, 2008
2.680
2.683
2.612
2.625
21,009
-0.07(-2.51%)
Apr 30, 2008
2.707
2.707
2.677
2.692
21,149
+0.02(+0.80%)
Apr 29, 2008
2.619
2.683
2.603
2.671
25,474
+0.07(+2.83%)
Apr 28, 2008
2.619
2.622
2.591
2.597
36,563
-0.05(-1.85%)
Apr 25, 2008
2.603
2.646
2.603
2.646
12,706
+0.02(+0.94%)
Apr 24, 2008
2.640
2.640
2.576
2.622
35,398
+0.02(+0.59%)
Apr 23, 2008
2.686
2.686
2.603
2.606
78,063
-0.08(-2.86%)
Apr 22, 2008
2.695
2.699
2.677
2.683
33,428
-0.02(-0.91%)
Apr 21, 2008
2.603
2.720
2.603
2.707
53,828
-0.04(-1.34%)
Apr 18, 2008
2.744
2.744
2.698
2.744
52,383
+0.05(+1.82%)
Apr 17, 2008
2.649
2.698
2.641
2.695
25,539
+0.04(+1.62%)
Apr 16, 2008
2.670
2.712
2.612
2.652
57,598
+0.02(+0.82%)
Apr 15, 2008
2.744
2.763
2.606
2.631
85,287
-0.06(-2.17%)
Apr 14, 2008
2.637
2.760
2.576
2.689
163,951
+0.11(+4.16%)
Apr 11, 2008
2.566
2.609
2.545
2.582
18,606
+0.04(+1.45%)
Apr 10, 2008
2.615
2.646
2.545
2.545
27,196
-0.10(-3.82%)
Apr 09, 2008
2.692
2.704
2.615
2.646
76,452
+0.01(+0.35%)
Apr 08, 2008
2.637
2.640
2.615
2.637
63,994
-0.00(-0.12%)
Apr 07, 2008
2.698
2.707
2.640
2.640
79,577
+0.00(+0.12%)
Apr 04, 2008
2.600
2.652
2.546
2.637
224,541
+0.11(+4.37%)
Apr 03, 2008
2.542
2.545
2.499
2.527
92,743
+0.03(+1.10%)
Apr 02, 2008
2.441
2.499
2.404
2.499
124,851
+0.06(+2.52%)
Apr 01, 2008
2.438
2.438
2.392
2.438
84,681
+0.12(+5.05%)
Mar 31, 2008
2.294
2.453
2.272
2.321
83,445
+0.02(+0.91%)
Mar 28, 2008
2.327
2.361
2.269
2.300
152,119
-0.03(-1.19%)
Mar 27, 2008
2.346
2.386
2.315
2.327
49,197
-0.03(-1.17%)
Mar 26, 2008
2.284
2.392
2.269
2.355
80,871
+0.06(+2.40%)
Mar 25, 2008
2.312
2.358
2.284
2.300
77,734
-0.02(-0.92%)
Mar 24, 2008
2.269
2.340
2.269
2.321
86,080
+0.07(+3.01%)
Mar 21, 2008
2.269
2.272
2.214
2.253
75,666
+0.00(+0.00%)
Mar 20, 2008
2.269
2.272
2.214
2.253
75,666
-0.02(-0.96%)
Mar 19, 2008
2.349
2.349
2.223
2.275
78,973
-0.00(-0.18%)
Mar 18, 2008
2.324
2.324
2.214
2.279
104,285
+0.04(+1.83%)
Mar 17, 2008
2.269
2.285
2.177
2.238
88,017
-0.07(-2.95%)
Mar 14, 2008
2.407
2.407
2.280
2.306
67,043
-0.07(-2.94%)
Mar 13, 2008
2.257
2.392
2.189
2.376
99,752
+0.05(+1.97%)
Mar 12, 2008
2.306
2.349
2.294
2.330
45,688
-0.01(-0.35%)
Mar 11, 2008
2.186
2.343
2.186
2.339
63,019
+0.14(+6.52%)
Mar 10, 2008
2.324
2.327
2.192
2.195
183,794
-0.10(-4.53%)
Mar 07, 2008
2.300
2.376
2.300
2.300
65,856
-0.00(-0.00%)
Mar 06, 2008
2.416
2.416
2.300
2.300
176,720
-0.13(-5.18%)
Mar 05, 2008
2.453
2.459
2.425
2.425
91,203
-0.09(-3.42%)
Mar 04, 2008
2.530
2.571
2.422
2.511
115,184
-0.05(-1.80%)
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.