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
Donegal Group Cl A
(NQ:
DGICA
)
13.24
+0.21 (+1.61%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Mar 31, 2010
8.428
8.520
8.313
8.341
60,233
-0.14(-1.63%)
Mar 30, 2010
8.508
8.525
8.428
8.479
54,853
+0.01(+0.07%)
Mar 29, 2010
8.514
8.554
8.474
8.474
31,749
-0.04(-0.47%)
Mar 26, 2010
8.600
8.612
8.514
8.514
22,636
-0.08(-0.94%)
Mar 25, 2010
8.721
8.767
8.566
8.594
34,104
-0.11(-1.32%)
Mar 24, 2010
8.784
8.836
8.698
8.709
31,495
-0.09(-0.98%)
Mar 23, 2010
8.865
8.911
8.750
8.796
26,120
-0.09(-1.04%)
Mar 22, 2010
8.865
8.962
8.819
8.888
52,352
-0.06(-0.64%)
Mar 19, 2010
8.485
9.083
8.422
8.945
239,628
+0.46(+5.42%)
Mar 18, 2010
8.474
8.761
8.445
8.485
35,085
-0.01(-0.07%)
Mar 17, 2010
8.451
8.589
8.451
8.491
40,690
-0.05(-0.54%)
Mar 16, 2010
8.514
8.548
8.370
8.537
16,022
+0.03(+0.34%)
Mar 15, 2010
8.491
8.566
8.434
8.508
21,035
-0.02(-0.20%)
Mar 12, 2010
8.738
8.744
8.514
8.525
22,303
-0.22(-2.56%)
Mar 11, 2010
8.600
8.761
8.548
8.750
24,495
+0.09(+1.06%)
Mar 10, 2010
8.646
8.704
8.554
8.658
20,051
-0.01(-0.13%)
Mar 09, 2010
8.548
8.675
8.479
8.669
24,257
+0.11(+1.34%)
Mar 08, 2010
8.502
8.669
8.422
8.554
44,541
+0.07(+0.88%)
Mar 05, 2010
8.566
8.617
8.451
8.479
339,119
-0.11(-1.27%)
Mar 04, 2010
8.600
8.606
8.456
8.589
26,452
+0.12(+1.43%)
Mar 03, 2010
8.635
8.698
8.433
8.468
23,876
-0.16(-1.87%)
Mar 02, 2010
8.537
8.640
8.410
8.629
51,611
+0.08(+0.94%)
Mar 01, 2010
8.365
8.603
8.365
8.548
53,545
+0.09(+1.09%)
Feb 26, 2010
8.600
8.701
8.456
8.456
186,691
-0.28(-3.16%)
Feb 25, 2010
8.428
8.738
8.428
8.732
21,938
+0.20(+2.36%)
Feb 24, 2010
8.675
8.675
8.502
8.531
33,756
-0.07(-0.80%)
Feb 23, 2010
8.813
8.824
8.548
8.600
22,434
-0.20(-2.29%)
Feb 22, 2010
8.784
8.819
8.715
8.801
21,959
-0.02(-0.20%)
Feb 19, 2010
8.594
8.870
8.416
8.819
50,195
+0.23(+2.68%)
Feb 18, 2010
8.543
8.600
8.479
8.589
17,687
+0.07(+0.81%)
Feb 17, 2010
8.738
8.738
8.485
8.520
39,349
-0.21(-2.44%)
Feb 16, 2010
8.715
8.732
8.548
8.732
20,785
+0.06(+0.73%)
Feb 12, 2010
8.566
8.669
8.669
8.669
29,571
+0.05(+0.53%)
Feb 11, 2010
8.382
8.623
8.123
8.623
28,651
+0.19(+2.25%)
Feb 10, 2010
8.290
8.433
8.175
8.433
23,175
+0.09(+1.03%)
Feb 09, 2010
8.284
8.404
8.094
8.347
16,448
+0.13(+1.61%)
Feb 08, 2010
8.353
8.353
8.169
8.215
33,996
-0.12(-1.45%)
Feb 05, 2010
8.135
8.439
8.135
8.336
36,536
+0.25(+3.13%)
Feb 04, 2010
8.221
8.255
8.014
8.083
39,159
-0.19(-2.29%)
Feb 03, 2010
8.249
8.318
8.071
8.272
21,221
-0.03(-0.42%)
Feb 02, 2010
8.272
8.324
8.272
8.307
42,137
+0.02(+0.21%)
Feb 01, 2010
8.474
8.474
8.232
8.290
25,979
-0.19(-2.24%)
Jan 29, 2010
8.393
8.479
8.387
8.479
31,968
+0.08(+0.96%)
Jan 28, 2010
8.525
8.525
8.336
8.399
50,863
-0.14(-1.62%)
Jan 27, 2010
8.278
8.566
8.278
8.537
15,325
+0.20(+2.41%)
Jan 26, 2010
8.393
8.471
8.307
8.336
36,122
-0.09(-1.09%)
Jan 25, 2010
8.456
8.505
8.318
8.428
15,491
+0.02(+0.20%)
Jan 22, 2010
8.416
8.474
8.364
8.410
24,946
+0.01(+0.07%)
Jan 21, 2010
8.537
8.537
8.353
8.405
53,117
-0.13(-1.55%)
Jan 20, 2010
8.525
8.566
8.428
8.537
22,846
-0.05(-0.60%)
Jan 19, 2010
8.479
8.635
8.399
8.589
37,903
+0.16(+1.84%)
Jan 15, 2010
8.479
8.433
8.433
8.433
100,543
-0.03(-0.34%)
Jan 14, 2010
8.468
8.531
8.399
8.462
50,384
-0.01(-0.07%)
Jan 13, 2010
8.514
8.514
8.439
8.468
51,028
-0.01(-0.07%)
Jan 12, 2010
8.548
8.663
8.451
8.474
36,712
-0.15(-1.73%)
Jan 11, 2010
8.646
8.692
8.474
8.623
54,296
+0.03(+0.33%)
Jan 08, 2010
8.577
8.715
8.462
8.594
11,592
-0.03(-0.40%)
Jan 07, 2010
8.594
8.709
8.491
8.629
37,818
+0.06(+0.74%)
Jan 06, 2010
8.830
8.830
8.537
8.566
38,380
-0.28(-3.12%)
Jan 05, 2010
8.842
9.169
8.813
8.842
21,696
-0.18(-1.98%)
Jan 04, 2010
9.049
9.049
8.888
9.020
16,537
+0.09(+0.97%)
Dec 31, 2009
8.888
8.934
8.934
8.934
34,963
+0.02(+0.19%)
Dec 30, 2009
8.842
8.916
8.744
8.916
25,123
+0.06(+0.71%)
Dec 29, 2009
8.888
8.980
8.784
8.853
6,366
-0.04(-0.45%)
Dec 28, 2009
8.721
8.905
8.646
8.893
20,018
+0.18(+2.11%)
Dec 24, 2009
8.675
8.888
8.612
8.709
7,744
+0.09(+1.00%)
Dec 23, 2009
8.612
8.732
8.479
8.623
21,872
+0.08(+0.94%)
Dec 22, 2009
8.612
8.698
8.468
8.543
51,383
-0.08(-0.93%)
Dec 21, 2009
8.928
9.135
8.508
8.623
86,931
-0.28(-3.16%)
Dec 18, 2009
8.531
8.911
8.382
8.905
166,708
+0.43(+5.02%)
Dec 17, 2009
8.393
8.560
8.387
8.479
58,442
+0.01(+0.14%)
Dec 16, 2009
8.566
8.583
8.387
8.468
44,023
-0.01(-0.14%)
Dec 15, 2009
8.548
8.623
8.416
8.479
53,583
-0.07(-0.81%)
Dec 14, 2009
8.571
8.571
8.433
8.548
33,596
+0.02(+0.20%)
Dec 11, 2009
8.514
8.612
8.304
8.531
51,080
+0.09(+1.02%)
Dec 10, 2009
8.525
8.606
8.359
8.445
67,019
-0.07(-0.81%)
Dec 09, 2009
8.462
8.560
8.416
8.514
31,389
+0.05(+0.61%)
Dec 08, 2009
8.514
8.612
8.387
8.462
72,692
-0.05(-0.54%)
Dec 07, 2009
8.698
8.698
8.405
8.508
44,480
-0.17(-1.92%)
Dec 04, 2009
8.617
8.727
8.560
8.675
97,899
+0.22(+2.58%)
Dec 03, 2009
8.485
8.554
8.324
8.456
46,025
-0.02(-0.27%)
Dec 02, 2009
8.606
8.617
8.387
8.479
31,420
+0.06(+0.68%)
Dec 01, 2009
8.474
8.480
8.336
8.422
47,700
+0.01(+0.14%)
Nov 30, 2009
8.456
8.456
8.324
8.410
70,463
-0.07(-0.81%)
Nov 27, 2009
8.382
8.709
8.382
8.479
30,455
-0.05(-0.61%)
Nov 25, 2009
8.698
8.721
8.485
8.531
34,972
-0.15(-1.72%)
Nov 24, 2009
8.778
8.778
8.456
8.681
69,693
-0.09(-0.98%)
Nov 23, 2009
8.715
8.784
8.681
8.767
78,124
+0.16(+1.80%)
Nov 20, 2009
8.468
8.623
8.393
8.612
106,325
+0.11(+1.28%)
Nov 19, 2009
8.554
8.623
8.364
8.502
53,653
-0.12(-1.40%)
Nov 18, 2009
8.502
8.658
8.370
8.623
48,065
+0.03(+0.33%)
Nov 17, 2009
8.566
8.612
8.433
8.594
75,748
+0.02(+0.20%)
Nov 16, 2009
8.623
8.623
8.393
8.577
64,006
+0.02(+0.27%)
Nov 13, 2009
8.422
8.560
8.312
8.554
30,009
+0.03(+0.34%)
Nov 12, 2009
8.640
8.640
8.393
8.525
43,922
-0.16(-1.79%)
Nov 11, 2009
8.623
8.681
8.370
8.681
28,249
+0.09(+1.00%)
Nov 10, 2009
8.508
8.750
8.508
8.594
34,485
+0.01(+0.13%)
Nov 09, 2009
8.612
8.612
8.347
8.583
19,129
+0.07(+0.81%)
Nov 06, 2009
8.566
8.623
8.405
8.514
20,035
-0.17(-1.92%)
Nov 05, 2009
8.617
8.681
8.479
8.681
48,165
+0.26(+3.07%)
Nov 04, 2009
8.537
8.537
8.204
8.422
49,939
-0.10(-1.15%)
Nov 03, 2009
8.422
8.606
8.175
8.520
115,664
+0.03(+0.41%)
Nov 02, 2009
8.428
8.554
8.330
8.485
35,183
+0.09(+1.10%)
Oct 30, 2009
8.571
8.658
8.382
8.393
47,909
-0.26(-3.05%)
Oct 29, 2009
8.669
8.778
8.485
8.658
38,006
+0.05(+0.60%)
Oct 28, 2009
8.612
8.652
8.583
8.606
27,771
-0.02(-0.27%)
Oct 27, 2009
8.600
8.876
8.446
8.629
29,223
+0.08(+0.94%)
Oct 26, 2009
8.485
8.704
8.485
8.548
16,417
+0.05(+0.54%)
Oct 23, 2009
8.554
9.020
8.422
8.502
64,253
-0.34(-3.90%)
Oct 22, 2009
8.548
8.853
8.548
8.847
29,548
+0.31(+3.64%)
Oct 21, 2009
8.669
8.997
8.508
8.537
29,698
-0.13(-1.53%)
Oct 20, 2009
8.692
8.934
8.663
8.669
16,921
-0.33(-3.64%)
Oct 19, 2009
8.824
9.008
8.698
8.997
23,756
+0.23(+2.62%)
Oct 16, 2009
8.669
8.796
8.635
8.767
32,829
+0.06(+0.66%)
Oct 15, 2009
8.715
8.847
8.640
8.709
19,590
-0.06(-0.72%)
Oct 14, 2009
8.882
8.882
8.635
8.773
22,524
-0.02(-0.26%)
Oct 13, 2009
8.819
8.819
8.675
8.796
12,058
+0.03(+0.33%)
Oct 12, 2009
8.732
8.888
8.635
8.767
26,777
-0.14(-1.55%)
Oct 09, 2009
8.853
8.916
8.727
8.905
12,209
+0.05(+0.52%)
Oct 08, 2009
8.640
8.939
8.640
8.859
29,726
+0.02(+0.26%)
Oct 07, 2009
8.709
8.836
8.692
8.836
19,924
-0.01(-0.13%)
Oct 06, 2009
8.905
8.905
8.675
8.847
14,283
+0.11(+1.25%)
Oct 05, 2009
8.801
8.957
8.594
8.738
24,833
+0.01(+0.07%)
Oct 02, 2009
8.698
8.870
8.560
8.732
43,779
-0.01(-0.07%)
Oct 01, 2009
8.824
9.020
8.727
8.738
81,307
-0.14(-1.55%)
Sep 30, 2009
9.003
9.070
8.732
8.876
80,930
-0.13(-1.47%)
Sep 29, 2009
8.888
9.158
8.888
9.008
31,787
-0.03(-0.32%)
Sep 28, 2009
8.962
9.152
8.842
9.037
21,427
+0.22(+2.54%)
Sep 25, 2009
8.859
9.083
8.692
8.813
34,819
-0.10(-1.10%)
Sep 24, 2009
9.003
9.003
8.738
8.911
33,127
-0.08(-0.90%)
Sep 23, 2009
9.129
9.187
8.939
8.991
7,027
-0.15(-1.64%)
Sep 22, 2009
9.198
9.198
8.997
9.141
47,262
+0.00(+0.00%)
Sep 21, 2009
9.054
9.169
8.870
9.141
22,403
-0.03(-0.38%)
Sep 18, 2009
8.980
9.210
8.784
9.175
90,356
+0.23(+2.57%)
Sep 17, 2009
8.853
8.991
8.747
8.945
21,444
+0.09(+1.04%)
Sep 16, 2009
8.623
8.905
8.612
8.853
28,929
+0.13(+1.45%)
Sep 15, 2009
8.629
8.888
8.577
8.727
22,879
+0.10(+1.20%)
Sep 14, 2009
8.623
8.686
8.508
8.623
9,810
+0.01(+0.13%)
Sep 11, 2009
8.732
8.732
8.571
8.612
3,532
-0.13(-1.51%)
Sep 10, 2009
8.727
8.853
8.485
8.744
59,430
-0.02(-0.20%)
Sep 09, 2009
8.508
8.870
8.347
8.761
234,632
+0.30(+3.53%)
Sep 08, 2009
8.612
8.617
8.290
8.462
57,586
-0.17(-1.93%)
Sep 04, 2009
8.554
8.675
8.399
8.629
25,718
+0.11(+1.35%)
Sep 03, 2009
8.479
8.577
8.382
8.514
31,351
+0.02(+0.20%)
Sep 02, 2009
8.399
8.709
8.399
8.497
41,060
+0.10(+1.16%)
Sep 01, 2009
8.359
8.640
8.232
8.399
25,758
-0.04(-0.48%)
Aug 31, 2009
8.514
8.556
8.295
8.439
40,953
-0.18(-2.07%)
Aug 28, 2009
8.686
8.813
8.554
8.617
12,552
-0.24(-2.73%)
Aug 27, 2009
8.807
9.003
8.727
8.859
18,381
-0.01(-0.13%)
Aug 26, 2009
9.077
9.077
8.732
8.870
36,306
-0.21(-2.34%)
Aug 25, 2009
9.198
9.198
8.974
9.083
18,125
-0.09(-1.00%)
Aug 24, 2009
9.175
9.192
8.842
9.175
20,183
-0.01(-0.06%)
Aug 21, 2009
8.980
9.249
8.905
9.181
79,202
+0.33(+3.77%)
Aug 20, 2009
8.767
8.847
8.537
8.847
11,487
+0.09(+0.98%)
Aug 19, 2009
8.226
8.767
8.226
8.761
14,552
+0.40(+4.81%)
Aug 18, 2009
8.594
8.669
8.272
8.359
29,322
-0.16(-1.89%)
Aug 17, 2009
8.485
8.698
8.485
8.520
31,552
-0.07(-0.87%)
Aug 14, 2009
9.112
9.112
8.497
8.594
59,527
-0.51(-5.56%)
Aug 13, 2009
9.129
9.405
9.054
9.100
25,904
+0.00(+0.00%)
Aug 12, 2009
9.198
9.325
9.054
9.100
33,572
+0.05(+0.51%)
Aug 11, 2009
9.037
9.212
9.014
9.054
23,170
-0.09(-0.94%)
Aug 10, 2009
8.968
9.175
8.709
9.141
15,123
+0.09(+0.95%)
Aug 07, 2009
9.233
9.250
8.982
9.054
36,811
-0.02(-0.19%)
Aug 06, 2009
8.957
9.192
8.957
9.072
30,648
-0.07(-0.82%)
Aug 05, 2009
9.031
9.192
9.020
9.146
30,863
-0.06(-0.69%)
Aug 04, 2009
9.095
9.210
9.054
9.210
25,737
+0.02(+0.19%)
Aug 03, 2009
9.026
9.192
9.026
9.192
21,922
+0.14(+1.52%)
Jul 31, 2009
9.129
9.169
9.031
9.054
40,831
-0.14(-1.56%)
Jul 30, 2009
9.198
9.399
8.727
9.198
44,047
+0.07(+0.76%)
Jul 29, 2009
8.853
9.342
8.853
9.129
15,855
-0.05(-0.50%)
Jul 28, 2009
9.158
9.187
9.031
9.175
23,606
+0.03(+0.38%)
Jul 27, 2009
9.198
9.221
9.072
9.141
12,070
-0.02(-0.25%)
Jul 24, 2009
9.302
9.313
8.790
9.164
130,413
-0.25(-2.63%)
Jul 23, 2009
9.261
9.543
9.158
9.411
34,407
+0.11(+1.24%)
Jul 22, 2009
8.916
9.543
8.882
9.296
51,760
+0.34(+3.85%)
Jul 21, 2009
9.118
9.126
8.876
8.951
10,156
-0.13(-1.46%)
Jul 20, 2009
9.284
9.284
8.824
9.083
42,054
-0.12(-1.31%)
Jul 17, 2009
9.376
9.376
9.100
9.204
26,456
-0.15(-1.60%)
Jul 16, 2009
9.198
9.370
8.968
9.353
29,865
+0.08(+0.87%)
Jul 15, 2009
9.158
9.365
9.083
9.273
48,913
+0.26(+2.87%)
Jul 14, 2009
9.066
9.118
8.824
9.014
18,172
-0.09(-0.95%)
Jul 13, 2009
8.997
9.106
8.606
9.100
30,114
+0.34(+3.87%)
Jul 10, 2009
8.646
8.916
8.646
8.761
7,340
+0.05(+0.59%)
Jul 09, 2009
8.888
9.112
8.635
8.709
26,842
-0.14(-1.62%)
Jul 08, 2009
8.934
9.112
8.732
8.853
37,651
-0.01(-0.13%)
Jul 07, 2009
8.761
9.100
8.692
8.865
28,999
+0.15(+1.72%)
Jul 06, 2009
8.698
8.859
8.652
8.715
14,771
+0.01(+0.07%)
Jul 02, 2009
8.928
9.198
8.577
8.709
41,374
-0.36(-3.93%)
Jul 01, 2009
8.842
9.129
8.698
9.066
30,157
+0.32(+3.68%)
Jun 30, 2009
9.135
9.399
8.732
8.744
69,571
-0.36(-3.92%)
Jun 29, 2009
9.480
9.480
8.865
9.100
56,624
-0.94(-9.39%)
Jun 26, 2009
8.451
10.04
8.341
10.04
534,661
+1.56(+18.44%)
Jun 25, 2009
8.727
8.939
8.399
8.479
41,668
-0.21(-2.38%)
Jun 24, 2009
8.755
8.755
8.479
8.686
44,106
+0.01(+0.07%)
Jun 23, 2009
8.721
8.727
8.502
8.681
13,402
+0.00(+0.00%)
Jun 22, 2009
8.980
8.980
8.571
8.681
30,907
-0.16(-1.82%)
Jun 19, 2009
8.911
8.911
8.681
8.842
58,195
+0.07(+0.79%)
Jun 18, 2009
8.738
8.945
8.681
8.773
19,158
+0.03(+0.39%)
Jun 17, 2009
8.715
8.911
8.468
8.738
37,397
+0.05(+0.60%)
Jun 16, 2009
8.658
8.916
8.478
8.686
27,099
+0.07(+0.87%)
Jun 15, 2009
8.865
8.865
8.445
8.612
51,367
-0.45(-5.01%)
Jun 12, 2009
8.750
9.175
8.663
9.066
19,063
+0.21(+2.40%)
Jun 11, 2009
8.681
9.112
8.681
8.853
27,078
+0.21(+2.39%)
Jun 10, 2009
8.773
8.790
8.347
8.646
48,926
-0.07(-0.86%)
Jun 09, 2009
9.060
9.060
8.675
8.721
28,860
-0.31(-3.44%)
Jun 08, 2009
8.980
9.204
8.916
9.031
18,776
-0.10(-1.13%)
Jun 05, 2009
9.175
9.192
8.767
9.135
11,266
+0.02(+0.19%)
Jun 04, 2009
8.980
9.164
8.893
9.118
23,069
+0.17(+1.86%)
Jun 03, 2009
8.899
9.037
8.658
8.951
24,088
+0.00(+0.00%)
Jun 02, 2009
8.916
9.008
8.807
8.951
30,942
+0.01(+0.13%)
Jun 01, 2009
8.600
9.020
8.502
8.939
44,320
+0.25(+2.84%)
May 29, 2009
8.543
8.692
8.370
8.692
49,494
+0.20(+2.37%)
May 28, 2009
8.474
8.727
8.387
8.491
37,065
+0.11(+1.37%)
May 27, 2009
8.635
8.652
8.376
8.376
28,541
-0.34(-3.96%)
May 26, 2009
8.307
8.721
8.175
8.721
46,225
+0.52(+6.38%)
May 22, 2009
8.204
8.479
8.152
8.198
20,284
+0.07(+0.85%)
May 21, 2009
8.106
8.232
8.054
8.129
72,725
-0.11(-1.39%)
May 20, 2009
8.324
8.433
8.186
8.244
27,743
-0.03(-0.42%)
May 19, 2009
8.531
8.531
8.249
8.278
15,912
-0.26(-3.10%)
May 18, 2009
8.278
8.623
8.278
8.543
29,524
+0.35(+4.28%)
May 15, 2009
8.382
8.382
8.060
8.192
62,639
-0.13(-1.52%)
May 14, 2009
8.468
8.796
8.278
8.318
47,330
-0.08(-0.96%)
May 13, 2009
8.485
8.669
8.399
8.399
36,835
-0.22(-2.53%)
May 12, 2009
8.543
8.709
8.439
8.617
16,530
+0.16(+1.90%)
May 11, 2009
8.801
8.801
8.146
8.456
20,413
-0.53(-5.89%)
May 08, 2009
8.313
8.985
8.249
8.985
51,680
+0.79(+9.61%)
May 07, 2009
8.336
8.474
8.071
8.198
38,888
+0.00(+0.00%)
May 06, 2009
8.163
8.232
8.106
8.198
43,332
+0.01(+0.07%)
May 05, 2009
8.497
8.497
8.097
8.192
37,888
-0.35(-4.11%)
May 04, 2009
8.172
8.617
8.123
8.543
22,813
+0.38(+4.65%)
May 01, 2009
8.416
8.445
8.014
8.163
36,047
-0.25(-3.01%)
Apr 30, 2009
8.497
8.623
8.324
8.416
34,520
-0.02(-0.27%)
Apr 29, 2009
8.100
8.439
7.905
8.439
20,421
+0.19(+2.30%)
Apr 28, 2009
8.077
8.387
8.060
8.249
21,408
+0.10(+1.27%)
Apr 27, 2009
8.215
8.525
8.020
8.146
43,073
-0.26(-3.14%)
Apr 24, 2009
8.112
8.658
8.054
8.410
46,724
+0.36(+4.50%)
Apr 23, 2009
8.135
8.135
7.824
8.048
51,174
-0.10(-1.27%)
Apr 22, 2009
8.249
8.451
8.094
8.152
30,500
-0.27(-3.21%)
Apr 21, 2009
8.129
8.433
7.916
8.422
53,693
+0.23(+2.81%)
Apr 20, 2009
8.577
8.962
8.152
8.192
49,085
-0.63(-7.11%)
Apr 17, 2009
8.911
8.911
8.462
8.819
43,466
-0.06(-0.71%)
Apr 16, 2009
8.922
8.968
8.479
8.882
35,732
+0.03(+0.32%)
Apr 15, 2009
8.767
8.853
8.617
8.853
125,209
+0.12(+1.38%)
Apr 14, 2009
8.801
9.008
8.646
8.732
23,935
-0.25(-2.82%)
Apr 13, 2009
8.784
9.026
8.755
8.985
91,967
+0.03(+0.39%)
Apr 09, 2009
9.169
9.181
8.830
8.951
49,328
+0.02(+0.19%)
Apr 08, 2009
8.578
8.934
8.578
8.934
29,576
+0.26(+2.98%)
Apr 07, 2009
8.577
8.957
8.525
8.675
42,362
-0.06(-0.72%)
Apr 06, 2009
8.928
8.934
8.520
8.738
45,091
-0.28(-3.06%)
Apr 03, 2009
9.054
9.146
8.853
9.014
13,743
-0.05(-0.51%)
Apr 02, 2009
8.985
9.060
8.709
9.060
102,251
+0.32(+3.62%)
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.