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
Amer Software Inc
(NQ:
AMSWA
)
10.26
+0.03 (+0.29%)
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, 2011
4.401
4.560
4.297
4.517
154,450
+0.10(+2.22%)
Mar 30, 2011
4.437
4.480
4.382
4.419
60,430
-0.01(-0.14%)
Mar 29, 2011
4.370
4.560
4.306
4.425
139,317
+0.05(+1.12%)
Mar 28, 2011
4.315
4.407
4.278
4.376
124,395
+0.06(+1.27%)
Mar 25, 2011
4.339
4.376
4.272
4.321
75,954
+0.01(+0.14%)
Mar 24, 2011
4.315
4.376
4.260
4.315
101,182
-0.04(-0.98%)
Mar 23, 2011
4.303
4.370
4.254
4.358
82,979
+0.04(+0.99%)
Mar 22, 2011
4.352
4.370
4.303
4.315
62,593
-0.05(-1.12%)
Mar 21, 2011
4.345
4.376
4.267
4.364
121,480
+0.01(+0.28%)
Mar 18, 2011
4.180
4.376
4.156
4.352
326,961
+0.20(+4.71%)
Mar 17, 2011
4.150
4.180
4.082
4.156
136,154
+0.06(+1.49%)
Mar 16, 2011
4.046
4.131
4.033
4.095
448,210
+0.03(+0.75%)
Mar 15, 2011
3.948
4.107
3.935
4.064
83,237
+0.05(+1.22%)
Mar 14, 2011
3.972
4.039
3.972
4.015
55,306
-0.01(-0.30%)
Mar 11, 2011
3.978
4.046
3.935
4.027
117,165
+0.05(+1.23%)
Mar 10, 2011
3.990
4.027
3.972
3.978
129,064
-0.07(-1.81%)
Mar 09, 2011
4.101
4.101
4.033
4.052
59,167
-0.05(-1.19%)
Mar 08, 2011
4.046
4.156
4.015
4.101
48,959
+0.05(+1.21%)
Mar 07, 2011
4.260
4.260
4.033
4.052
53,225
-0.20(-4.75%)
Mar 04, 2011
4.205
4.266
4.186
4.254
52,184
+0.00(+0.00%)
Mar 03, 2011
4.156
4.254
4.125
4.254
242,644
+0.11(+2.66%)
Mar 02, 2011
4.003
4.199
3.978
4.144
86,727
+0.13(+3.20%)
Mar 01, 2011
4.144
4.180
4.015
4.015
63,909
-0.10(-2.38%)
Feb 28, 2011
4.248
4.248
4.070
4.113
75,740
-0.13(-3.03%)
Feb 25, 2011
4.180
4.254
4.168
4.241
76,096
+0.05(+1.17%)
Feb 24, 2011
3.997
4.192
3.985
4.192
86,335
+0.21(+5.38%)
Feb 23, 2011
4.064
4.070
3.978
3.978
40,276
-0.07(-1.66%)
Feb 22, 2011
4.131
4.131
4.021
4.046
90,413
-0.10(-2.51%)
Feb 18, 2011
4.125
4.174
4.095
4.150
67,805
+0.04(+1.04%)
Feb 17, 2011
4.076
4.113
3.929
4.107
109,682
+0.01(+0.30%)
Feb 16, 2011
4.095
4.119
4.039
4.095
62,319
+0.01(+0.15%)
Feb 15, 2011
4.297
4.297
4.082
4.088
67,196
-0.23(-5.38%)
Feb 14, 2011
4.272
4.401
4.223
4.321
177,030
+0.05(+1.15%)
Feb 11, 2011
4.272
4.303
4.205
4.272
60,711
+0.00(+0.00%)
Feb 10, 2011
4.254
4.300
4.199
4.272
45,034
+0.01(+0.14%)
Feb 09, 2011
4.217
4.316
4.162
4.266
66,724
+0.02(+0.43%)
Feb 08, 2011
4.156
4.248
4.144
4.248
66,717
+0.07(+1.76%)
Feb 07, 2011
4.119
4.186
4.107
4.174
64,131
+0.06(+1.49%)
Feb 04, 2011
4.137
4.137
4.076
4.113
56,715
-0.02(-0.59%)
Feb 03, 2011
4.131
4.146
4.113
4.137
43,273
-0.01(-0.30%)
Feb 02, 2011
4.076
4.168
4.076
4.150
54,471
+0.04(+1.04%)
Feb 01, 2011
4.064
4.125
4.033
4.107
59,564
+0.06(+1.36%)
Jan 31, 2011
3.923
4.076
3.886
4.052
74,258
+0.13(+3.28%)
Jan 28, 2011
4.039
4.088
3.917
3.923
104,488
-0.13(-3.32%)
Jan 27, 2011
4.094
4.113
4.021
4.058
29,857
-0.02(-0.60%)
Jan 26, 2011
3.984
4.113
3.984
4.082
40,505
+0.10(+2.46%)
Jan 25, 2011
3.874
3.997
3.874
3.984
56,638
+0.09(+2.20%)
Jan 24, 2011
3.850
4.015
3.850
3.899
60,540
+0.04(+0.95%)
Jan 21, 2011
3.923
3.978
3.862
3.862
77,565
-0.05(-1.25%)
Jan 20, 2011
3.984
4.021
3.837
3.911
100,695
-0.10(-2.44%)
Jan 19, 2011
4.015
4.070
3.997
4.009
78,502
-0.08(-1.95%)
Jan 18, 2011
4.033
4.095
3.978
4.088
62,131
+0.04(+1.06%)
Jan 14, 2011
4.039
4.070
3.997
4.046
67,526
+0.02(+0.46%)
Jan 13, 2011
4.125
4.131
3.997
4.027
55,810
-0.09(-2.23%)
Jan 12, 2011
4.137
4.137
4.088
4.119
22,037
+0.02(+0.45%)
Jan 11, 2011
4.095
4.162
4.082
4.101
25,473
+0.01(+0.15%)
Jan 10, 2011
4.039
4.134
3.945
4.095
52,298
+0.03(+0.75%)
Jan 07, 2011
4.144
4.192
4.030
4.064
66,292
-0.10(-2.50%)
Jan 06, 2011
4.241
4.248
4.131
4.168
47,284
-0.07(-1.73%)
Jan 05, 2011
4.088
4.284
4.087
4.241
73,771
+0.16(+3.90%)
Jan 04, 2011
4.211
4.211
4.071
4.082
57,639
-0.10(-2.49%)
Jan 03, 2011
4.192
4.254
4.119
4.186
83,471
+0.04(+1.03%)
Dec 31, 2010
4.199
4.229
4.137
4.144
43,307
-0.07(-1.74%)
Dec 30, 2010
4.186
4.333
4.150
4.217
127,581
+0.06(+1.47%)
Dec 29, 2010
4.131
4.186
4.125
4.156
72,807
+0.03(+0.74%)
Dec 28, 2010
4.119
4.137
4.021
4.125
74,696
+0.00(+0.00%)
Dec 27, 2010
4.064
4.125
4.026
4.125
45,905
+0.04(+0.90%)
Dec 23, 2010
4.113
4.180
4.015
4.088
67,418
-0.01(-0.15%)
Dec 22, 2010
4.199
4.254
4.095
4.095
87,796
-0.11(-2.62%)
Dec 21, 2010
4.309
4.309
4.180
4.205
74,730
-0.08(-1.86%)
Dec 20, 2010
4.119
4.321
4.095
4.284
198,155
+0.17(+4.01%)
Dec 17, 2010
3.984
4.125
3.960
4.119
177,385
+0.14(+3.54%)
Dec 16, 2010
3.966
4.205
3.856
3.978
138,116
+0.01(+0.15%)
Dec 15, 2010
3.948
4.003
3.935
3.972
64,636
+0.01(+0.15%)
Dec 14, 2010
3.825
3.978
3.770
3.966
57,308
+0.13(+3.51%)
Dec 13, 2010
3.972
3.972
3.776
3.831
135,758
-0.15(-3.69%)
Dec 10, 2010
3.978
4.070
3.954
3.978
139,541
-0.01(-0.15%)
Dec 09, 2010
3.966
4.021
3.942
3.984
77,803
+0.02(+0.62%)
Dec 08, 2010
4.070
4.082
3.936
3.960
77,328
-0.09(-2.12%)
Dec 07, 2010
4.148
4.203
4.034
4.046
151,494
-0.05(-1.33%)
Dec 06, 2010
4.064
4.136
4.064
4.100
59,784
+0.04(+1.04%)
Dec 03, 2010
4.257
4.257
3.997
4.058
123,429
-0.15(-3.59%)
Dec 02, 2010
4.263
4.263
4.118
4.209
126,370
-0.07(-1.55%)
Dec 01, 2010
4.094
4.305
4.052
4.275
111,029
+0.22(+5.51%)
Nov 30, 2010
4.082
4.130
3.985
4.052
65,575
-0.05(-1.18%)
Nov 29, 2010
3.991
4.136
3.991
4.100
33,640
+0.08(+1.95%)
Nov 26, 2010
4.064
4.136
4.009
4.021
24,590
-0.07(-1.62%)
Nov 24, 2010
4.106
4.088
4.088
4.088
70,072
+0.01(+0.15%)
Nov 23, 2010
4.166
4.166
3.997
4.082
67,685
-0.13(-3.15%)
Nov 22, 2010
4.184
4.239
4.064
4.215
93,973
+0.01(+0.14%)
Nov 19, 2010
4.112
4.239
4.003
4.209
132,478
+0.10(+2.50%)
Nov 18, 2010
4.058
4.106
3.949
4.106
75,441
+0.06(+1.49%)
Nov 17, 2010
4.009
4.052
3.967
4.046
85,722
+0.06(+1.52%)
Nov 16, 2010
4.021
4.021
3.938
3.985
140,078
-0.04(-1.04%)
Nov 15, 2010
3.997
4.086
3.938
4.027
74,012
+0.03(+0.75%)
Nov 12, 2010
3.985
4.009
3.961
3.997
48,868
+0.00(+0.00%)
Nov 11, 2010
3.973
4.009
3.949
3.997
48,051
+0.01(+0.15%)
Nov 10, 2010
3.932
4.009
3.932
3.991
105,632
+0.06(+1.52%)
Nov 09, 2010
3.944
3.949
3.914
3.932
93,955
-0.02(-0.45%)
Nov 08, 2010
3.854
3.949
3.854
3.949
98,985
+0.07(+1.84%)
Nov 05, 2010
3.848
3.902
3.783
3.878
141,661
+0.05(+1.24%)
Nov 04, 2010
3.711
3.872
3.705
3.830
168,886
+0.15(+4.21%)
Nov 03, 2010
3.652
3.675
3.521
3.675
78,323
+0.02(+0.65%)
Nov 02, 2010
3.562
3.652
3.562
3.652
89,550
+0.13(+3.72%)
Nov 01, 2010
3.598
3.646
3.509
3.521
37,260
-0.08(-2.15%)
Oct 29, 2010
3.538
3.622
3.532
3.598
55,759
+0.04(+1.00%)
Oct 28, 2010
3.610
3.610
3.532
3.562
34,390
-0.01(-0.33%)
Oct 27, 2010
3.616
3.622
3.455
3.574
77,813
-0.07(-1.80%)
Oct 25, 2010
3.687
3.687
3.622
3.640
37,535
-0.01(-0.33%)
Oct 22, 2010
3.664
3.681
3.610
3.652
45,751
-0.01(-0.33%)
Oct 21, 2010
3.687
3.711
3.580
3.664
51,640
-0.02(-0.49%)
Oct 20, 2010
3.664
3.717
3.634
3.681
59,899
+0.05(+1.31%)
Oct 19, 2010
3.675
3.675
3.586
3.634
107,643
-0.10(-2.56%)
Oct 18, 2010
3.646
3.729
3.598
3.729
54,359
+0.08(+2.12%)
Oct 15, 2010
3.729
3.729
3.592
3.652
126,445
-0.04(-1.13%)
Oct 14, 2010
3.669
3.705
3.592
3.693
28,554
+0.01(+0.32%)
Oct 13, 2010
3.622
3.717
3.586
3.681
89,122
+0.07(+1.81%)
Oct 12, 2010
3.568
3.622
3.538
3.616
42,807
+0.03(+0.83%)
Oct 11, 2010
3.634
3.634
3.574
3.586
46,253
-0.07(-1.95%)
Oct 08, 2010
3.681
3.717
3.574
3.658
81,413
-0.01(-0.32%)
Oct 07, 2010
3.699
3.705
3.622
3.669
121,684
+0.00(+0.00%)
Oct 06, 2010
3.616
3.681
3.592
3.669
125,745
+0.05(+1.32%)
Oct 05, 2010
3.574
3.652
3.425
3.622
194,579
+0.09(+2.53%)
Oct 04, 2010
3.544
3.574
3.485
3.532
85,795
-0.04(-1.00%)
Oct 01, 2010
3.521
3.568
3.497
3.568
70,948
+0.05(+1.53%)
Sep 30, 2010
3.515
3.532
3.443
3.515
159,630
+0.03(+0.85%)
Sep 29, 2010
3.342
3.503
3.318
3.485
136,327
+0.14(+4.28%)
Sep 28, 2010
3.163
3.348
3.151
3.342
149,967
+0.20(+6.45%)
Sep 27, 2010
3.163
3.163
3.086
3.139
56,094
-0.02(-0.75%)
Sep 24, 2010
3.121
3.163
3.098
3.163
94,828
+0.08(+2.71%)
Sep 23, 2010
3.121
3.169
3.074
3.080
53,137
-0.05(-1.71%)
Sep 22, 2010
3.110
3.181
3.080
3.133
45,991
+0.01(+0.19%)
Sep 21, 2010
3.193
3.193
3.104
3.127
48,917
-0.07(-2.05%)
Sep 20, 2010
3.062
3.193
3.062
3.193
117,249
+0.13(+4.28%)
Sep 17, 2010
3.098
3.121
3.060
3.062
124,259
-0.04(-1.34%)
Sep 15, 2010
3.104
3.133
3.070
3.104
36,204
+0.00(+0.00%)
Sep 14, 2010
3.098
3.127
3.086
3.104
40,938
-0.01(-0.38%)
Sep 13, 2010
3.098
3.163
3.074
3.115
179,942
+0.05(+1.75%)
Sep 10, 2010
3.098
3.098
3.038
3.062
35,105
-0.02(-0.77%)
Sep 09, 2010
3.110
3.121
2.996
3.086
44,207
+0.02(+0.58%)
Sep 08, 2010
3.115
3.157
3.050
3.068
36,323
-0.03(-0.96%)
Sep 07, 2010
3.145
3.145
3.039
3.098
99,245
-0.04(-1.33%)
Sep 03, 2010
3.133
3.145
3.092
3.139
59,842
+0.02(+0.76%)
Sep 02, 2010
3.127
3.139
3.014
3.115
79,622
+0.00(+0.00%)
Sep 01, 2010
3.068
3.127
3.038
3.115
108,916
+0.08(+2.75%)
Aug 31, 2010
3.014
3.062
3.003
3.032
93,544
+0.00(+0.00%)
Aug 30, 2010
3.050
3.104
3.020
3.032
104,996
-0.04(-1.17%)
Aug 27, 2010
3.002
3.068
2.978
3.068
86,062
+0.08(+2.79%)
Aug 26, 2010
3.002
3.014
2.967
2.984
67,868
-0.02(-0.60%)
Aug 25, 2010
2.961
3.008
2.953
3.002
50,975
+0.02(+0.70%)
Aug 24, 2010
2.889
3.014
2.889
2.981
121,598
+0.06(+2.14%)
Aug 23, 2010
2.925
2.996
2.913
2.919
113,097
+0.02(+0.62%)
Aug 20, 2010
2.853
2.930
2.853
2.901
97,502
+0.04(+1.46%)
Aug 19, 2010
2.919
2.931
2.853
2.859
109,599
-0.07(-2.24%)
Aug 18, 2010
2.996
2.996
2.919
2.925
84,648
-0.05(-1.80%)
Aug 17, 2010
3.014
3.019
2.961
2.978
125,520
+0.00(+0.00%)
Aug 16, 2010
2.949
3.043
2.949
2.978
51,204
+0.02(+0.59%)
Aug 13, 2010
2.996
3.040
2.955
2.961
104,760
-0.05(-1.75%)
Aug 12, 2010
3.031
3.125
3.014
3.014
97,280
-0.06(-2.09%)
Aug 11, 2010
3.019
3.142
3.002
3.078
173,459
+0.02(+0.57%)
Aug 10, 2010
3.025
3.131
3.025
3.060
91,878
+0.01(+0.19%)
Aug 09, 2010
3.025
3.066
3.019
3.055
91,437
+0.04(+1.36%)
Aug 06, 2010
2.984
3.025
2.955
3.014
109,289
+0.00(+0.00%)
Aug 05, 2010
3.060
3.090
3.002
3.014
71,456
-0.06(-1.90%)
Aug 04, 2010
2.938
3.090
2.932
3.072
197,293
+0.15(+5.00%)
Aug 03, 2010
2.978
2.990
2.926
2.926
107,990
-0.07(-2.34%)
Aug 02, 2010
2.984
3.060
2.973
2.996
76,583
+0.06(+1.99%)
Jul 30, 2010
2.891
2.938
2.891
2.938
93,534
+0.03(+1.01%)
Jul 29, 2010
2.949
2.967
2.897
2.908
77,110
-0.01(-0.20%)
Jul 28, 2010
2.961
2.961
2.897
2.914
193,528
-0.05(-1.58%)
Jul 27, 2010
3.043
3.043
2.932
2.961
80,468
-0.08(-2.50%)
Jul 26, 2010
2.949
3.037
2.932
3.037
128,601
+0.11(+3.59%)
Jul 23, 2010
2.861
2.949
2.838
2.932
291,933
+0.05(+1.83%)
Jul 22, 2010
2.826
2.879
2.826
2.879
128,302
+0.09(+3.36%)
Jul 21, 2010
2.867
2.867
2.750
2.785
91,176
-0.08(-2.66%)
Jul 20, 2010
2.756
2.867
2.739
2.861
96,749
+0.09(+3.16%)
Jul 19, 2010
2.856
2.868
2.762
2.774
82,918
-0.06(-2.27%)
Jul 16, 2010
2.844
2.867
2.832
2.838
220,056
-0.02(-0.61%)
Jul 15, 2010
2.856
2.879
2.838
2.856
120,404
-0.01(-0.41%)
Jul 14, 2010
2.820
2.879
2.809
2.867
67,851
-0.01(-0.20%)
Jul 13, 2010
2.750
2.885
2.744
2.873
138,718
+0.15(+5.36%)
Jul 12, 2010
2.791
2.844
2.721
2.727
92,922
-0.08(-2.92%)
Jul 09, 2010
2.733
2.826
2.727
2.809
71,726
+0.06(+2.35%)
Jul 08, 2010
2.785
2.791
2.657
2.744
114,998
-0.02(-0.64%)
Jul 07, 2010
2.703
2.762
2.668
2.762
170,419
+0.04(+1.51%)
Jul 06, 2010
2.797
2.914
2.662
2.721
127,410
-0.04(-1.27%)
Jul 02, 2010
2.791
2.832
2.739
2.756
100,382
-0.01(-0.42%)
Jul 01, 2010
2.709
2.803
2.645
2.768
181,716
+0.06(+2.38%)
Jun 30, 2010
2.774
2.791
2.703
2.703
209,736
-0.05(-1.70%)
Jun 29, 2010
2.762
2.832
2.750
2.750
203,565
-0.16(-5.43%)
Jun 25, 2010
3.055
3.160
2.785
2.908
1,254,125
-0.14(-4.61%)
Jun 24, 2010
2.990
3.277
2.879
3.049
351,283
+0.03(+0.97%)
Jun 23, 2010
3.049
3.119
3.002
3.019
134,712
-0.04(-1.34%)
Jun 22, 2010
3.207
3.218
3.043
3.060
97,118
-0.12(-3.86%)
Jun 21, 2010
3.493
3.493
3.172
3.183
167,026
-0.03(-0.91%)
Jun 18, 2010
3.318
3.353
3.213
3.213
187,535
-0.08(-2.49%)
Jun 17, 2010
3.312
3.324
3.236
3.294
123,016
+0.00(+0.00%)
Jun 16, 2010
3.347
3.417
3.289
3.294
94,877
-0.09(-2.76%)
Jun 15, 2010
3.312
3.412
3.265
3.388
85,140
+0.12(+3.58%)
Jun 14, 2010
3.324
3.376
3.248
3.271
95,045
-0.04(-1.32%)
Jun 11, 2010
3.224
3.324
3.224
3.315
38,428
+0.05(+1.43%)
Jun 10, 2010
3.271
3.283
3.195
3.268
101,411
+0.04(+1.36%)
Jun 09, 2010
3.213
3.236
3.166
3.224
106,125
+0.05(+1.66%)
Jun 08, 2010
3.189
3.242
3.113
3.172
93,168
+0.01(+0.18%)
Jun 07, 2010
3.224
3.294
3.154
3.166
96,227
-0.05(-1.64%)
Jun 04, 2010
3.318
3.365
3.218
3.218
134,834
-0.18(-5.34%)
Jun 03, 2010
3.382
3.505
3.376
3.400
52,621
+0.00(+0.00%)
Jun 02, 2010
3.294
3.400
3.289
3.400
65,879
+0.11(+3.38%)
Jun 01, 2010
3.376
3.458
3.289
3.289
98,926
-0.10(-2.94%)
May 28, 2010
3.417
3.452
3.359
3.388
66,048
-0.03(-0.86%)
May 27, 2010
3.429
3.435
3.312
3.417
145,024
+0.08(+2.28%)
May 26, 2010
3.382
3.423
3.271
3.341
86,259
-0.01(-0.35%)
May 25, 2010
3.394
3.423
3.300
3.353
110,640
-0.05(-1.38%)
May 24, 2010
3.505
3.575
3.382
3.400
121,193
-0.11(-3.01%)
May 21, 2010
3.365
3.551
3.365
3.505
164,783
+0.08(+2.39%)
May 20, 2010
3.534
3.669
3.394
3.423
193,363
-0.19(-5.34%)
May 19, 2010
3.751
3.751
3.610
3.616
103,678
-0.11(-2.98%)
May 18, 2010
3.804
3.804
3.687
3.727
67,511
-0.02(-0.47%)
May 17, 2010
3.780
3.786
3.663
3.745
56,738
+0.00(+0.00%)
May 14, 2010
3.757
3.774
3.687
3.745
64,638
-0.05(-1.39%)
May 13, 2010
3.821
3.821
3.687
3.798
78,039
-0.03(-0.76%)
May 12, 2010
3.681
3.833
3.609
3.827
118,623
+0.13(+3.65%)
May 11, 2010
3.617
3.698
3.542
3.692
188,872
+0.05(+1.27%)
May 10, 2010
3.548
3.664
3.508
3.646
124,180
+0.16(+4.46%)
May 07, 2010
3.444
3.548
3.369
3.490
156,927
+0.05(+1.51%)
May 06, 2010
3.583
3.671
3.433
3.439
113,090
-0.16(-4.33%)
May 05, 2010
3.635
3.664
3.594
3.594
79,991
-0.05(-1.27%)
May 04, 2010
3.577
3.646
3.554
3.640
101,252
+0.01(+0.32%)
May 03, 2010
3.687
3.687
3.577
3.629
98,527
-0.06(-1.56%)
Apr 30, 2010
3.744
3.744
3.669
3.687
153,962
-0.07(-1.84%)
Apr 29, 2010
3.675
3.767
3.467
3.756
75,434
+0.04(+1.09%)
Apr 28, 2010
3.715
3.721
3.652
3.715
35,832
-0.01(-0.16%)
Apr 27, 2010
3.635
3.721
3.612
3.721
108,280
+0.09(+2.38%)
Apr 26, 2010
3.612
3.692
3.571
3.635
106,069
+0.00(+0.00%)
Apr 23, 2010
3.600
3.635
3.548
3.635
84,666
+0.04(+1.12%)
Apr 22, 2010
3.548
3.594
3.531
3.594
24,503
-0.01(-0.16%)
Apr 21, 2010
3.577
3.600
3.542
3.600
30,124
+0.02(+0.48%)
Apr 20, 2010
3.554
3.583
3.519
3.583
74,783
+0.05(+1.47%)
Apr 19, 2010
3.490
3.577
3.444
3.531
116,370
+0.01(+0.33%)
Apr 16, 2010
3.485
3.560
3.433
3.519
174,357
+0.03(+0.99%)
Apr 15, 2010
3.410
3.496
3.352
3.485
112,002
+0.06(+1.85%)
Apr 14, 2010
3.410
3.433
3.364
3.421
83,141
+0.05(+1.37%)
Apr 13, 2010
3.346
3.381
3.329
3.375
63,769
+0.03(+0.86%)
Apr 12, 2010
3.387
3.392
3.289
3.346
133,625
-0.05(-1.36%)
Apr 09, 2010
3.433
3.473
3.375
3.392
40,559
-0.05(-1.34%)
Apr 08, 2010
3.456
3.473
3.433
3.439
30,372
-0.04(-1.16%)
Apr 07, 2010
3.421
3.479
3.375
3.479
141,425
+0.04(+1.17%)
Apr 06, 2010
3.398
3.479
3.375
3.439
126,586
+0.04(+1.19%)
Apr 05, 2010
3.439
3.439
3.364
3.398
203,276
-0.01(-0.34%)
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.