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
Ameris Bancorp
(NQ:
ABCB
)
46.79
-0.88 (-1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
11.88
11.89
11.64
11.65
33,118
-0.14(-1.20%)
Mar 29, 2012
11.67
11.81
11.67
11.79
245,762
-0.01(-0.08%)
Mar 28, 2012
11.72
11.83
11.61
11.80
146,878
+0.06(+0.53%)
Mar 27, 2012
11.83
11.96
11.70
11.73
37,352
-0.07(-0.60%)
Mar 26, 2012
11.91
11.92
11.77
11.81
76,664
+0.04(+0.38%)
Mar 23, 2012
11.65
11.83
11.59
11.76
60,862
+0.17(+1.45%)
Mar 22, 2012
11.59
11.70
11.53
11.59
60,979
-0.11(-0.91%)
Mar 21, 2012
11.73
11.78
11.62
11.70
36,845
+0.04(+0.38%)
Mar 20, 2012
11.54
11.83
11.42
11.65
63,781
+0.02(+0.15%)
Mar 19, 2012
11.38
11.89
11.24
11.64
79,235
+0.26(+2.26%)
Mar 16, 2012
11.29
11.38
11.19
11.38
114,492
+0.13(+1.18%)
Mar 15, 2012
11.03
11.27
10.90
11.25
76,388
+0.26(+2.34%)
Mar 14, 2012
10.88
11.03
10.79
10.99
48,816
+0.09(+0.81%)
Mar 13, 2012
10.62
10.90
10.54
10.90
93,725
+0.40(+3.80%)
Mar 12, 2012
10.61
10.66
10.42
10.50
37,257
-0.11(-1.00%)
Mar 09, 2012
10.41
10.77
10.41
10.61
48,760
+0.17(+1.61%)
Mar 08, 2012
10.44
10.60
10.19
10.44
51,380
+0.03(+0.26%)
Mar 07, 2012
10.28
10.46
10.21
10.41
39,293
+0.20(+2.00%)
Mar 06, 2012
10.21
10.41
10.21
10.21
36,766
-0.10(-0.95%)
Mar 05, 2012
9.891
10.41
9.891
10.31
61,744
+0.38(+3.84%)
Mar 02, 2012
10.21
10.34
9.838
9.927
92,254
-0.28(-2.78%)
Mar 01, 2012
10.24
10.58
10.21
10.21
153,259
+0.00(+0.00%)
Feb 29, 2012
10.38
10.43
10.16
10.21
125,611
-0.16(-1.54%)
Feb 28, 2012
10.35
10.40
10.32
10.37
39,412
+0.05(+0.51%)
Feb 27, 2012
10.10
10.37
10.06
10.32
190,130
+0.35(+3.56%)
Feb 24, 2012
10.08
10.08
9.927
9.962
32,673
-0.14(-1.40%)
Feb 23, 2012
9.785
10.13
9.749
10.10
66,482
+0.35(+3.54%)
Feb 22, 2012
9.882
10.02
9.723
9.758
29,518
-0.14(-1.43%)
Feb 21, 2012
9.962
10.11
9.856
9.900
40,331
-0.09(-0.89%)
Feb 17, 2012
10.02
10.07
9.794
9.989
34,966
+0.03(+0.27%)
Feb 16, 2012
9.616
9.989
9.466
9.962
35,749
+0.41(+4.27%)
Feb 15, 2012
9.679
9.687
9.519
9.554
38,155
-0.10(-1.01%)
Feb 14, 2012
9.865
9.989
9.492
9.652
32,926
-0.29(-2.94%)
Feb 13, 2012
9.838
9.944
9.749
9.944
21,815
+0.24(+2.47%)
Feb 10, 2012
9.732
9.874
9.679
9.705
48,853
-0.09(-0.90%)
Feb 09, 2012
9.962
9.962
9.794
9.794
47,906
-0.16(-1.60%)
Feb 08, 2012
9.900
9.971
9.794
9.953
45,124
+0.08(+0.81%)
Feb 07, 2012
9.909
10.01
9.785
9.874
46,642
-0.12(-1.15%)
Feb 06, 2012
10.02
10.12
9.936
9.989
26,360
-0.07(-0.70%)
Feb 03, 2012
9.927
10.14
9.829
10.06
82,885
+0.27(+2.81%)
Feb 02, 2012
9.546
9.927
9.448
9.785
293,707
+0.24(+2.51%)
Feb 01, 2012
9.581
9.616
9.466
9.546
100,207
+0.06(+0.65%)
Jan 31, 2012
9.590
9.590
9.395
9.484
206,519
-0.04(-0.37%)
Jan 30, 2012
9.519
9.563
9.430
9.519
20,748
-0.08(-0.83%)
Jan 27, 2012
9.528
9.687
9.466
9.599
153,089
+0.00(+0.00%)
Jan 26, 2012
9.714
9.714
9.377
9.599
45,761
-0.05(-0.55%)
Jan 25, 2012
9.599
9.741
9.306
9.652
32,121
+0.00(+0.00%)
Jan 24, 2012
9.572
9.661
9.519
9.652
46,664
-0.04(-0.37%)
Jan 23, 2012
9.687
9.723
9.554
9.687
8,918
+0.01(+0.09%)
Jan 20, 2012
9.501
9.741
9.501
9.679
38,956
+0.16(+1.68%)
Jan 19, 2012
9.280
9.554
9.253
9.519
18,412
+0.25(+2.68%)
Jan 18, 2012
9.182
9.306
9.147
9.271
43,118
+0.11(+1.16%)
Jan 17, 2012
9.395
9.395
9.102
9.164
41,845
-0.22(-2.36%)
Jan 13, 2012
9.271
9.457
9.271
9.386
23,553
-0.04(-0.38%)
Jan 12, 2012
9.448
9.466
9.262
9.421
23,171
-0.04(-0.37%)
Jan 11, 2012
9.386
9.457
9.315
9.457
22,226
+0.02(+0.19%)
Jan 10, 2012
9.528
9.528
9.368
9.439
40,754
+0.03(+0.28%)
Jan 09, 2012
9.173
9.492
9.173
9.413
33,559
-0.02(-0.19%)
Jan 06, 2012
9.173
9.519
9.065
9.430
104,077
+0.19(+2.11%)
Jan 05, 2012
9.147
9.235
8.907
9.235
45,858
+0.05(+0.58%)
Jan 04, 2012
9.280
9.342
9.058
9.182
52,928
+0.07(+0.78%)
Dec 30, 2011
9.191
9.173
9.014
9.111
39,767
-0.08(-0.87%)
Dec 29, 2011
9.040
9.218
8.996
9.191
52,928
+0.22(+2.47%)
Dec 28, 2011
9.147
9.147
8.916
8.969
61,402
-0.19(-2.13%)
Dec 27, 2011
9.049
9.173
9.040
9.164
11,871
+0.06(+0.68%)
Dec 23, 2011
9.226
9.226
9.058
9.102
19,506
+0.08(+0.88%)
Dec 21, 2011
9.049
9.049
8.863
9.023
48,952
-0.02(-0.20%)
Dec 20, 2011
9.023
9.244
9.014
9.040
73,185
+0.21(+2.41%)
Dec 19, 2011
9.076
9.129
8.819
8.828
37,751
-0.19(-2.16%)
Dec 16, 2011
9.164
9.271
8.952
9.023
105,712
-0.09(-0.97%)
Dec 15, 2011
9.120
9.182
8.925
9.111
45,816
+0.04(+0.39%)
Dec 14, 2011
8.526
9.129
8.526
9.076
88,300
+0.48(+5.57%)
Dec 13, 2011
8.934
8.996
8.553
8.597
59,070
-0.27(-3.00%)
Dec 12, 2011
8.987
8.987
8.739
8.863
37,285
-0.29(-3.19%)
Dec 09, 2011
8.925
9.200
8.925
9.156
67,699
+0.29(+3.30%)
Dec 08, 2011
9.014
9.023
8.828
8.863
65,209
-0.20(-2.25%)
Dec 07, 2011
9.076
9.164
8.969
9.067
33,356
-0.05(-0.58%)
Dec 06, 2011
9.076
9.297
8.987
9.120
43,323
+0.04(+0.39%)
Dec 05, 2011
8.925
9.120
8.819
9.085
127,023
+0.24(+2.71%)
Dec 02, 2011
8.819
8.881
8.712
8.845
28,985
+0.15(+1.73%)
Dec 01, 2011
8.837
8.837
8.642
8.695
63,076
-0.17(-1.90%)
Nov 30, 2011
8.845
8.952
8.721
8.863
153,060
+0.34(+3.95%)
Nov 29, 2011
8.491
8.606
8.402
8.526
39,518
+0.01(+0.10%)
Nov 28, 2011
8.402
8.517
8.269
8.517
70,295
+0.42(+5.14%)
Nov 25, 2011
8.119
8.269
8.101
8.101
28,949
-0.04(-0.44%)
Nov 23, 2011
8.358
8.455
8.119
8.136
57,325
-0.28(-3.37%)
Nov 22, 2011
8.562
8.588
8.393
8.420
47,918
-0.13(-1.55%)
Nov 21, 2011
8.712
8.854
8.553
8.553
58,849
-0.30(-3.40%)
Nov 18, 2011
8.890
8.952
8.845
8.854
97,676
-0.03(-0.30%)
Nov 17, 2011
8.899
9.032
8.828
8.881
44,688
+0.02(+0.20%)
Nov 16, 2011
8.890
9.005
8.801
8.863
190,343
-0.12(-1.38%)
Nov 15, 2011
8.907
9.120
8.907
8.987
42,738
+0.08(+0.90%)
Nov 14, 2011
9.023
9.023
8.774
8.907
55,556
-0.26(-2.80%)
Nov 11, 2011
9.058
9.218
8.978
9.164
56,389
+0.23(+2.58%)
Nov 10, 2011
9.005
9.058
8.890
8.934
48,247
+0.04(+0.50%)
Nov 09, 2011
9.191
9.333
8.863
8.890
82,255
-0.56(-5.91%)
Nov 08, 2011
9.297
9.457
9.164
9.448
43,810
+0.20(+2.21%)
Nov 07, 2011
9.102
9.262
8.952
9.244
53,768
+0.12(+1.36%)
Nov 04, 2011
9.235
9.235
9.023
9.120
26,729
-0.21(-2.28%)
Nov 03, 2011
9.076
9.395
8.863
9.333
107,335
+0.38(+4.26%)
Nov 02, 2011
8.969
9.138
8.863
8.952
77,570
+0.15(+1.71%)
Nov 01, 2011
8.544
8.952
8.473
8.801
105,291
-0.09(-1.00%)
Oct 31, 2011
9.129
9.280
8.872
8.890
202,225
-0.43(-4.57%)
Oct 28, 2011
9.351
9.732
9.271
9.315
105,597
-0.08(-0.85%)
Oct 27, 2011
9.120
9.395
8.934
9.395
203,202
+0.55(+6.21%)
Oct 26, 2011
8.642
8.890
8.447
8.845
64,094
+0.43(+5.16%)
Oct 25, 2011
8.438
8.553
8.331
8.411
244,195
-0.10(-1.15%)
Oct 24, 2011
8.464
8.783
8.411
8.509
128,123
+0.00(+0.00%)
Oct 21, 2011
8.544
8.544
8.411
8.509
128,018
+0.12(+1.37%)
Oct 20, 2011
8.393
8.411
8.207
8.393
79,227
-0.04(-0.53%)
Oct 19, 2011
8.455
8.615
8.385
8.438
49,665
-0.07(-0.83%)
Oct 18, 2011
8.119
8.704
8.119
8.509
108,717
+0.47(+5.84%)
Oct 17, 2011
8.447
8.500
7.995
8.039
60,492
-0.51(-6.01%)
Oct 14, 2011
8.509
8.606
8.278
8.553
50,426
+0.15(+1.79%)
Oct 13, 2011
8.376
8.438
8.216
8.402
45,118
-0.08(-0.94%)
Oct 12, 2011
8.429
8.535
8.340
8.482
70,859
+0.12(+1.48%)
Oct 11, 2011
8.252
8.438
8.198
8.358
62,809
+0.06(+0.75%)
Oct 10, 2011
8.092
8.305
8.012
8.296
82,911
+0.36(+4.58%)
Oct 07, 2011
8.287
8.296
7.897
7.932
77,752
-0.35(-4.18%)
Oct 06, 2011
8.198
8.305
8.154
8.278
98,843
+0.05(+0.65%)
Oct 05, 2011
8.305
8.305
8.003
8.225
98,434
-0.09(-1.07%)
Oct 04, 2011
7.543
8.411
7.543
8.314
165,367
+0.74(+9.71%)
Oct 03, 2011
7.640
8.039
7.560
7.578
127,870
-0.14(-1.84%)
Sep 30, 2011
7.667
7.835
7.667
7.720
63,340
-0.09(-1.14%)
Sep 29, 2011
7.862
7.968
7.596
7.808
78,400
+0.15(+1.97%)
Sep 28, 2011
7.879
7.915
7.658
7.658
64,392
-0.20(-2.59%)
Sep 27, 2011
7.915
8.003
7.764
7.862
71,069
+0.10(+1.26%)
Sep 26, 2011
7.737
7.817
7.622
7.764
33,606
+0.08(+1.04%)
Sep 23, 2011
7.578
7.702
7.534
7.684
47,211
+0.11(+1.40%)
Sep 22, 2011
7.534
7.817
7.534
7.578
106,366
-0.06(-0.81%)
Sep 21, 2011
7.995
8.039
7.622
7.640
107,746
-0.35(-4.33%)
Sep 20, 2011
7.968
8.030
7.941
7.986
51,406
+0.07(+0.90%)
Sep 19, 2011
8.083
8.083
7.897
7.915
29,802
-0.35(-4.29%)
Sep 16, 2011
8.190
8.287
8.039
8.269
97,569
+0.08(+0.97%)
Sep 15, 2011
8.030
8.252
7.879
8.190
36,083
+0.26(+3.24%)
Sep 14, 2011
7.968
8.101
7.640
7.932
50,896
+0.07(+0.90%)
Sep 13, 2011
7.684
7.986
7.631
7.862
47,736
+0.20(+2.66%)
Sep 12, 2011
7.410
7.693
7.365
7.658
52,997
+0.13(+1.77%)
Sep 09, 2011
7.596
7.658
7.445
7.525
75,867
-0.16(-2.08%)
Sep 08, 2011
7.950
8.154
7.658
7.684
68,941
-0.33(-4.09%)
Sep 07, 2011
7.737
8.057
7.658
8.012
107,563
+0.48(+6.35%)
Sep 06, 2011
7.436
7.729
7.427
7.534
76,018
+0.03(+0.35%)
Sep 02, 2011
7.578
7.764
7.489
7.507
105,725
-0.25(-3.20%)
Sep 01, 2011
8.181
8.243
7.755
7.755
61,295
-0.40(-4.89%)
Aug 31, 2011
8.260
8.260
8.012
8.154
84,690
-0.10(-1.18%)
Aug 30, 2011
8.181
8.305
7.932
8.252
172,412
+0.03(+0.32%)
Aug 29, 2011
7.986
8.260
7.906
8.225
76,484
+0.31(+3.92%)
Aug 26, 2011
7.755
7.977
7.755
7.915
31,179
+0.12(+1.48%)
Aug 25, 2011
8.207
8.331
7.773
7.800
64,763
-0.34(-4.14%)
Aug 24, 2011
7.950
8.225
7.808
8.136
214,633
+0.16(+2.00%)
Aug 23, 2011
7.888
8.083
7.808
7.977
99,310
+0.10(+1.24%)
Aug 22, 2011
8.207
8.216
7.755
7.879
96,609
-0.12(-1.55%)
Aug 19, 2011
7.977
8.119
7.924
8.003
192,718
+0.06(+0.78%)
Aug 18, 2011
7.800
8.003
7.667
7.941
161,707
-0.07(-0.89%)
Aug 17, 2011
7.959
8.048
7.930
8.012
48,206
+0.05(+0.67%)
Aug 16, 2011
8.048
8.092
7.755
7.959
102,555
-0.17(-2.07%)
Aug 15, 2011
7.968
8.234
7.968
8.127
105,238
+0.25(+3.15%)
Aug 12, 2011
8.065
8.074
7.808
7.879
67,979
-0.12(-1.55%)
Aug 11, 2011
7.737
8.048
7.622
8.003
163,271
+0.29(+3.79%)
Aug 10, 2011
8.420
8.438
7.587
7.711
123,967
-0.99(-11.41%)
Aug 09, 2011
8.402
8.872
7.622
8.704
132,544
+0.66(+8.27%)
Aug 08, 2011
8.491
8.845
8.039
8.039
149,625
-0.73(-8.29%)
Aug 05, 2011
8.837
8.987
8.606
8.766
60,448
+0.02(+0.20%)
Aug 04, 2011
8.872
9.032
8.748
8.748
96,649
-0.22(-2.47%)
Aug 03, 2011
8.837
9.067
8.668
8.969
67,734
+0.12(+1.30%)
Aug 02, 2011
9.032
9.129
8.837
8.854
60,660
-0.23(-2.54%)
Aug 01, 2011
9.014
9.111
8.774
9.085
122,082
+0.12(+1.28%)
Jul 29, 2011
8.837
8.996
8.523
8.969
51,839
+0.04(+0.40%)
Jul 28, 2011
8.916
9.002
8.872
8.934
57,785
+0.03(+0.30%)
Jul 27, 2011
8.952
8.987
8.872
8.907
100,585
-0.06(-0.69%)
Jul 26, 2011
8.916
9.120
8.774
8.969
75,292
+0.04(+0.40%)
Jul 25, 2011
8.943
9.049
8.668
8.934
60,864
+0.00(+0.00%)
Jul 22, 2011
9.129
9.129
8.854
8.934
106,637
-0.19(-2.14%)
Jul 21, 2011
8.792
9.178
8.615
9.129
212,236
+0.40(+4.57%)
Jul 20, 2011
8.642
8.748
8.500
8.730
55,165
+0.11(+1.23%)
Jul 19, 2011
8.367
8.642
8.367
8.624
86,291
+0.31(+3.73%)
Jul 18, 2011
8.198
8.376
8.198
8.314
82,712
+0.13(+1.63%)
Jul 15, 2011
8.110
8.234
8.110
8.181
43,191
+0.08(+0.98%)
Jul 14, 2011
8.234
8.234
8.065
8.101
21,947
-0.13(-1.61%)
Jul 13, 2011
8.145
8.340
7.764
8.234
38,541
+0.14(+1.75%)
Jul 12, 2011
7.924
8.287
7.924
8.092
33,851
+0.16(+2.01%)
Jul 11, 2011
7.924
8.021
7.879
7.932
21,982
-0.07(-0.89%)
Jul 08, 2011
8.039
8.145
7.932
8.003
17,652
-0.12(-1.53%)
Jul 07, 2011
8.057
8.296
8.057
8.127
64,904
+0.13(+1.66%)
Jul 06, 2011
7.773
8.074
7.773
7.995
33,734
+0.20(+2.62%)
Jul 05, 2011
7.808
7.870
7.746
7.791
62,658
-0.09(-1.12%)
Jul 01, 2011
7.862
7.950
7.764
7.879
40,416
+0.02(+0.23%)
Jun 30, 2011
7.800
7.915
7.800
7.862
32,020
+0.05(+0.68%)
Jun 29, 2011
7.888
7.941
7.737
7.808
58,577
-0.03(-0.34%)
Jun 28, 2011
7.817
7.906
7.755
7.835
57,829
+0.07(+0.91%)
Jun 27, 2011
8.012
8.012
7.764
7.764
41,671
-0.16(-2.01%)
Jun 24, 2011
7.791
8.003
7.746
7.924
159,238
+0.16(+2.05%)
Jun 23, 2011
7.720
7.879
7.667
7.764
48,976
+0.01(+0.11%)
Jun 22, 2011
8.074
8.172
7.755
7.755
38,219
-0.36(-4.48%)
Jun 21, 2011
8.092
8.127
7.986
8.119
45,915
+0.09(+1.10%)
Jun 20, 2011
8.092
8.154
7.977
8.030
28,596
-0.03(-0.33%)
Jun 17, 2011
8.154
8.216
7.906
8.057
151,713
-0.04(-0.44%)
Jun 16, 2011
7.605
8.207
7.551
8.092
139,807
+0.49(+6.41%)
Jun 15, 2011
7.578
7.667
7.578
7.605
43,433
-0.05(-0.69%)
Jun 14, 2011
7.649
7.729
7.605
7.658
129,821
+0.08(+1.05%)
Jun 13, 2011
7.578
7.658
7.569
7.578
30,253
+0.05(+0.71%)
Jun 10, 2011
7.605
7.622
7.525
7.525
51,028
-0.14(-1.85%)
Jun 09, 2011
7.791
7.791
7.649
7.667
42,147
-0.09(-1.14%)
Jun 08, 2011
7.596
7.764
7.534
7.755
98,194
+0.11(+1.39%)
Jun 07, 2011
7.737
7.782
7.631
7.649
186,148
-0.04(-0.58%)
Jun 06, 2011
7.684
7.817
7.605
7.693
58,821
+0.03(+0.35%)
Jun 03, 2011
7.702
7.800
7.569
7.667
67,418
+0.00(+0.00%)
May 24, 2011
7.773
7.862
7.667
7.667
48,195
-0.08(-1.03%)
May 23, 2011
7.835
7.924
7.746
7.746
48,208
-0.21(-2.67%)
May 20, 2011
7.959
8.127
7.959
7.959
46,496
-0.05(-0.66%)
May 19, 2011
8.074
8.092
7.995
8.012
38,198
-0.01(-0.11%)
May 18, 2011
7.897
8.065
7.888
8.021
169,363
+0.13(+1.69%)
May 17, 2011
7.844
8.101
7.835
7.888
48,812
-0.01(-0.11%)
May 16, 2011
8.127
8.163
7.888
7.897
37,554
-0.27(-3.26%)
May 13, 2011
8.296
8.296
8.110
8.163
25,960
-0.13(-1.60%)
May 12, 2011
8.119
8.367
8.110
8.296
94,423
+0.16(+1.96%)
May 11, 2011
8.367
8.385
8.119
8.136
53,600
-0.24(-2.86%)
May 10, 2011
8.225
8.402
8.198
8.376
44,108
+0.19(+2.27%)
May 09, 2011
8.154
8.207
8.065
8.190
24,846
+0.02(+0.22%)
May 06, 2011
8.314
8.447
8.163
8.172
104,843
-0.04(-0.54%)
May 05, 2011
8.252
8.420
8.127
8.216
315,806
-0.07(-0.86%)
May 04, 2011
8.509
8.523
8.287
8.287
51,384
-0.23(-2.71%)
May 03, 2011
8.615
8.633
8.473
8.517
22,599
-0.09(-1.03%)
May 02, 2011
8.642
8.863
8.562
8.606
43,098
-0.20(-2.31%)
Apr 29, 2011
8.801
8.845
8.589
8.810
68,262
+0.02(+0.20%)
Apr 28, 2011
8.801
8.837
8.730
8.792
20,233
-0.07(-0.80%)
Apr 27, 2011
8.757
8.907
8.721
8.863
43,588
+0.08(+0.91%)
Apr 26, 2011
8.553
8.863
8.531
8.783
37,218
+0.23(+2.64%)
Apr 25, 2011
8.473
8.571
8.367
8.557
35,546
+0.07(+0.78%)
Apr 21, 2011
8.553
8.553
8.216
8.491
113,258
+0.00(+0.00%)
Apr 20, 2011
8.517
8.535
8.393
8.491
30,570
+0.10(+1.16%)
Apr 19, 2011
8.535
8.535
8.296
8.393
44,858
-0.12(-1.46%)
Apr 18, 2011
8.464
8.588
8.429
8.517
42,287
-0.06(-0.72%)
Apr 15, 2011
8.615
8.624
8.517
8.579
84,824
-0.09(-1.02%)
Apr 14, 2011
8.544
8.668
8.473
8.668
28,871
+0.13(+1.56%)
Apr 13, 2011
8.668
8.730
8.517
8.535
243,020
-0.03(-0.31%)
Apr 12, 2011
8.615
8.766
8.562
8.562
29,989
-0.11(-1.23%)
Apr 11, 2011
8.659
8.721
8.571
8.668
39,319
-0.01(-0.10%)
Apr 08, 2011
8.890
8.890
8.607
8.677
34,381
-0.14(-1.61%)
Apr 07, 2011
8.961
8.961
8.739
8.819
10,706
-0.12(-1.29%)
Apr 06, 2011
8.996
8.996
8.686
8.934
45,638
-0.01(-0.10%)
Apr 05, 2011
8.845
8.987
8.792
8.943
123,736
+0.00(+0.00%)
Apr 04, 2011
8.996
8.996
8.907
8.943
38,348
-0.06(-0.69%)
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.