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
)
2.330
-0.009 (-0.40%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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
2.144
2.144
2.141
2.144
68,396
+0.00(+0.14%)
Mar 30, 2011
2.141
2.149
2.132
2.141
61,019
+0.01(+0.68%)
Mar 29, 2011
2.123
2.138
2.123
2.126
19,897
+0.02(+0.76%)
Mar 28, 2011
2.141
2.147
2.110
2.110
21,371
-0.03(-1.42%)
Mar 25, 2011
2.135
2.149
2.135
2.141
19,497
+0.02(+1.09%)
Mar 24, 2011
2.071
2.152
2.071
2.118
37,431
-0.02(-0.80%)
Mar 23, 2011
2.115
2.135
2.115
2.135
12,986
+0.02(+0.94%)
Mar 22, 2011
2.112
2.115
2.097
2.115
9,493
+0.01(+0.28%)
Mar 21, 2011
2.103
2.115
2.057
2.109
55,195
+0.05(+2.52%)
Mar 18, 2011
2.080
2.080
2.051
2.057
83,002
-0.01(-0.43%)
Mar 17, 2011
2.068
2.068
2.013
2.066
17,260
+0.01(+0.44%)
Mar 16, 2011
2.042
2.071
2.016
2.057
117,868
+0.00(+0.00%)
Mar 15, 2011
2.028
2.062
2.010
2.057
252,917
-0.01(-0.42%)
Mar 14, 2011
2.054
2.065
2.048
2.065
26,215
-0.01(-0.28%)
Mar 11, 2011
2.045
2.086
2.031
2.071
44,445
+0.02(+0.85%)
Mar 10, 2011
2.057
2.080
2.054
2.054
32,784
-0.04(-1.83%)
Mar 09, 2011
2.077
2.092
2.077
2.092
2,740
+0.01(+0.31%)
Mar 08, 2011
2.071
2.115
2.071
2.086
152,758
+0.02(+1.12%)
Mar 07, 2011
2.094
2.100
2.042
2.063
30,606
-0.03(-1.39%)
Mar 04, 2011
2.097
2.100
2.091
2.091
7,207
-0.01(-0.28%)
Mar 03, 2011
2.080
2.115
2.080
2.097
46,779
+0.03(+1.54%)
Mar 02, 2011
2.042
2.109
2.042
2.065
227,103
+0.00(+0.11%)
Mar 01, 2011
2.086
2.091
2.045
2.063
62,089
-0.02(-1.08%)
Feb 28, 2011
2.086
2.090
2.074
2.086
62,841
+0.00(+0.00%)
Feb 25, 2011
2.060
2.100
2.060
2.086
51,670
+0.03(+1.41%)
Feb 24, 2011
2.071
2.088
2.054
2.057
37,520
-0.03(-1.39%)
Feb 23, 2011
2.118
2.118
2.068
2.086
128,262
-0.03(-1.64%)
Feb 22, 2011
2.158
2.158
2.120
2.120
10,670
-0.04(-1.75%)
Feb 18, 2011
2.135
2.178
2.135
2.158
56,745
-0.03(-1.32%)
Feb 17, 2011
2.199
2.199
2.147
2.187
11,592
+0.02(+0.94%)
Feb 16, 2011
2.147
2.167
2.144
2.167
11,764
+0.02(+0.79%)
Feb 15, 2011
2.202
2.202
2.129
2.150
35,525
-0.02(-1.05%)
Feb 14, 2011
2.141
2.175
2.135
2.173
22,438
+0.03(+1.60%)
Feb 11, 2011
2.158
2.158
2.134
2.138
6,448
-0.02(-0.78%)
Feb 10, 2011
2.103
2.155
2.092
2.155
18,209
+0.03(+1.50%)
Feb 09, 2011
2.115
2.132
2.115
2.123
18,351
-0.03(-1.61%)
Feb 08, 2011
2.164
2.164
2.125
2.158
71,606
-0.01(-0.29%)
Feb 07, 2011
2.118
2.172
2.118
2.164
6,041
+0.01(+0.30%)
Feb 04, 2011
2.216
2.216
2.135
2.158
24,164
+0.01(+0.54%)
Feb 03, 2011
2.123
2.199
2.115
2.147
56,124
+0.03(+1.51%)
Feb 02, 2011
2.126
2.132
2.115
2.115
38,760
-0.02(-0.96%)
Feb 01, 2011
2.117
2.135
2.115
2.135
83,692
+0.03(+1.25%)
Jan 31, 2011
2.135
2.135
2.086
2.109
95,201
+0.01(+0.28%)
Jan 28, 2011
2.199
2.199
2.100
2.103
38,760
-0.03(-1.44%)
Jan 27, 2011
2.175
2.175
2.115
2.134
67,464
+0.01(+0.46%)
Jan 26, 2011
2.138
2.144
2.109
2.124
21,040
+0.01(+0.44%)
Jan 25, 2011
2.112
2.115
2.091
2.115
17,139
+0.00(+0.14%)
Jan 24, 2011
2.126
2.126
2.100
2.112
18,399
-0.01(-0.68%)
Jan 21, 2011
2.144
2.155
2.106
2.126
45,339
+0.01(+0.55%)
Jan 20, 2011
2.115
2.136
2.091
2.115
70,422
-0.02(-0.95%)
Jan 19, 2011
2.158
2.173
2.118
2.135
69,642
-0.05(-2.38%)
Jan 18, 2011
2.262
2.286
2.118
2.187
248,533
-0.09(-3.82%)
Jan 14, 2011
2.118
2.416
2.109
2.274
605,967
+0.16(+7.39%)
Jan 13, 2011
2.120
2.123
2.112
2.118
23,467
+0.00(+0.21%)
Jan 12, 2011
2.074
2.113
2.071
2.113
19,514
+0.01(+0.65%)
Jan 11, 2011
2.036
2.100
2.036
2.100
21,289
+0.02(+0.95%)
Jan 10, 2011
2.094
2.094
2.080
2.080
2,761
-0.02(-0.72%)
Jan 07, 2011
2.063
2.097
2.060
2.095
58,761
+0.02(+0.72%)
Jan 06, 2011
2.086
2.100
2.051
2.080
19,949
-0.02(-0.83%)
Jan 05, 2011
2.077
2.097
2.077
2.097
6,669
+0.02(+0.98%)
Jan 04, 2011
2.068
2.100
2.068
2.077
60,922
-0.01(-0.42%)
Jan 03, 2011
2.091
2.094
2.074
2.086
38,842
+0.01(+0.42%)
Dec 31, 2010
2.042
2.077
2.042
2.077
7,404
+0.04(+1.99%)
Dec 30, 2010
2.048
2.074
2.028
2.036
59,510
-0.03(-1.40%)
Dec 29, 2010
2.071
2.086
2.063
2.065
23,301
-0.01(-0.42%)
Dec 28, 2010
2.060
2.074
2.057
2.074
8,105
-0.00(-0.14%)
Dec 27, 2010
2.071
2.077
2.065
2.077
8,409
+0.00(+0.00%)
Dec 23, 2010
2.080
2.089
2.077
2.077
14,498
-0.01(-0.42%)
Dec 22, 2010
2.057
2.089
2.057
2.086
1,380
+0.02(+0.98%)
Dec 21, 2010
2.068
2.080
2.065
2.065
13,369
+0.04(+1.86%)
Dec 20, 2010
2.045
2.060
2.028
2.028
25,414
-0.02(-1.13%)
Dec 17, 2010
2.083
2.083
2.051
2.051
1,726
+0.02(+0.96%)
Dec 16, 2010
2.005
2.036
1.990
2.031
32,249
+0.01(+0.61%)
Dec 15, 2010
2.028
2.031
2.019
2.019
1,805
-0.03(-1.55%)
Dec 14, 2010
2.083
2.083
2.051
2.051
13,428
-0.01(-0.56%)
Dec 13, 2010
2.048
2.063
2.042
2.063
19,863
+0.01(+0.28%)
Dec 10, 2010
2.057
2.062
2.031
2.057
25,890
-0.02(-1.11%)
Dec 09, 2010
2.065
2.080
2.051
2.080
12,427
+0.02(+0.98%)
Dec 08, 2010
2.068
2.071
2.054
2.060
43,151
-0.02(-0.84%)
Dec 07, 2010
2.057
2.083
2.045
2.077
49,931
+0.04(+1.99%)
Dec 06, 2010
2.042
2.048
2.028
2.036
17,733
-0.02(-0.85%)
Dec 03, 2010
2.007
2.056
2.007
2.054
90,565
-0.00(-0.23%)
Dec 02, 2010
2.039
2.065
2.039
2.058
13,414
+0.02(+1.22%)
Dec 01, 2010
1.984
2.039
1.984
2.034
18,223
+0.05(+2.48%)
Nov 30, 2010
1.984
1.984
1.984
1.984
1,380
-0.01(-0.72%)
Nov 29, 2010
2.005
2.005
1.984
1.999
20,243
-0.01(-0.58%)
Nov 26, 2010
2.025
2.025
2.010
2.010
8,057
-0.01(-0.72%)
Nov 24, 2010
1.961
2.025
2.025
2.025
63,280
+0.05(+2.64%)
Nov 23, 2010
1.984
1.987
1.970
1.973
27,147
-0.03(-1.62%)
Nov 22, 2010
2.028
2.028
1.984
2.005
14,371
+0.00(+0.14%)
Nov 19, 2010
1.993
2.002
1.984
2.002
12,772
+0.01(+0.32%)
Nov 18, 2010
1.987
2.013
1.987
1.996
12,903
+0.02(+1.03%)
Nov 17, 2010
1.964
2.010
1.964
1.976
23,992
+0.01(+0.68%)
Nov 16, 2010
1.976
1.987
1.938
1.962
70,326
-0.02(-1.05%)
Nov 15, 2010
1.984
2.016
1.976
1.983
18,116
-0.00(-0.06%)
Nov 12, 2010
2.010
2.010
1.981
1.984
9,513
-0.04(-2.14%)
Nov 11, 2010
2.173
2.173
1.976
2.028
67,219
-0.01(-0.57%)
Nov 10, 2010
2.028
2.039
2.013
2.039
26,864
-0.00(-0.14%)
Nov 09, 2010
2.071
2.073
2.042
2.042
13,356
-0.02(-0.84%)
Nov 08, 2010
2.057
2.060
2.051
2.060
60,363
+0.01(+0.42%)
Nov 05, 2010
2.039
2.054
2.034
2.051
59,534
+0.02(+0.80%)
Nov 04, 2010
2.013
2.042
2.013
2.035
21,489
+0.03(+1.36%)
Nov 03, 2010
1.979
2.007
1.970
2.007
16,549
+0.01(+0.73%)
Nov 02, 2010
1.999
1.999
1.993
1.993
9,565
+0.01(+0.73%)
Nov 01, 2010
1.970
2.002
1.970
1.979
43,468
+0.01(+0.44%)
Oct 29, 2010
1.976
1.976
1.952
1.970
57,556
+0.00(+0.09%)
Oct 28, 2010
1.976
1.976
1.952
1.968
32,149
-0.00(-0.12%)
Oct 27, 2010
1.964
1.979
1.947
1.970
52,471
+0.02(+0.77%)
Oct 25, 2010
1.970
2.045
1.955
1.955
75,145
+0.01(+0.75%)
Oct 22, 2010
1.926
1.941
1.926
1.941
3,106
-0.00(-0.15%)
Oct 21, 2010
1.950
1.970
1.938
1.944
30,664
+0.01(+0.75%)
Oct 20, 2010
1.926
1.944
1.926
1.929
17,691
+0.02(+1.22%)
Oct 19, 2010
1.886
1.947
1.886
1.906
21,668
-0.06(-3.09%)
Oct 18, 2010
1.955
1.967
1.955
1.967
15,530
-0.01(-0.30%)
Oct 15, 2010
1.979
1.979
1.929
1.973
12,517
-0.02(-0.87%)
Oct 14, 2010
1.993
2.005
1.990
1.990
76,715
-0.00(-0.15%)
Oct 13, 2010
1.981
1.999
1.970
1.993
82,190
+0.01(+0.58%)
Oct 12, 2010
1.964
1.981
1.944
1.981
15,503
+0.01(+0.74%)
Oct 11, 2010
1.964
1.970
1.964
1.967
9,890
-0.00(-0.15%)
Oct 08, 2010
1.967
1.970
1.965
1.970
23,091
+0.03(+1.49%)
Oct 07, 2010
1.967
1.967
1.909
1.941
30,074
-0.01(-0.75%)
Oct 06, 2010
1.955
1.967
1.955
1.955
27,996
+0.01(+0.36%)
Oct 05, 2010
1.941
1.955
1.939
1.948
21,810
+0.04(+2.06%)
Oct 04, 2010
1.932
1.944
1.906
1.909
29,757
-0.01(-0.60%)
Oct 01, 2010
1.892
1.921
1.892
1.921
9,817
+0.02(+0.96%)
Sep 30, 2010
1.909
1.921
1.883
1.902
82,239
+0.01(+0.41%)
Sep 29, 2010
1.900
1.906
1.895
1.895
34,520
-0.01(-0.49%)
Sep 28, 2010
1.895
1.904
1.892
1.904
10,425
+0.01(+0.64%)
Sep 27, 2010
1.923
1.923
1.883
1.892
72,642
-0.01(-0.61%)
Sep 24, 2010
1.926
1.926
1.889
1.903
29,919
+0.00(+0.00%)
Sep 23, 2010
1.903
1.903
1.892
1.903
6,369
+0.01(+0.77%)
Sep 22, 2010
1.935
1.964
1.874
1.889
119,870
-0.07(-3.69%)
Sep 21, 2010
1.947
1.970
1.941
1.961
32,097
+0.02(+1.04%)
Sep 20, 2010
1.909
1.941
1.906
1.941
39,236
+0.05(+2.45%)
Sep 17, 2010
1.906
1.909
1.895
1.895
20,470
-0.01(-0.58%)
Sep 15, 2010
1.900
1.909
1.877
1.906
93,569
+0.02(+0.89%)
Sep 14, 2010
1.868
1.897
1.868
1.889
155,541
+0.03(+1.40%)
Sep 13, 2010
1.816
1.868
1.816
1.863
59,389
+0.03(+1.58%)
Sep 10, 2010
1.808
1.854
1.808
1.834
46,951
+0.01(+0.65%)
Sep 09, 2010
1.810
1.822
1.808
1.822
13,363
+0.03(+1.44%)
Sep 08, 2010
1.784
1.796
1.784
1.796
35,722
+0.01(+0.49%)
Sep 07, 2010
1.773
1.790
1.773
1.787
2,371
-0.00(-0.16%)
Sep 03, 2010
1.767
1.790
1.761
1.790
7,701
+0.03(+1.58%)
Sep 02, 2010
1.764
1.767
1.744
1.762
11,647
-0.00(-0.10%)
Sep 01, 2010
1.735
1.764
1.735
1.764
14,153
+0.06(+3.22%)
Aug 31, 2010
1.738
1.738
1.695
1.709
6,628
+0.01(+0.34%)
Aug 30, 2010
1.729
1.738
1.703
1.703
24,706
-0.02(-1.01%)
Aug 27, 2010
1.683
1.724
1.674
1.721
28,238
+0.03(+1.71%)
Aug 26, 2010
1.683
1.709
1.683
1.692
12,513
+0.01(+0.69%)
Aug 25, 2010
1.709
1.709
1.680
1.680
27,737
-0.03(-1.70%)
Aug 24, 2010
1.712
1.753
1.709
1.709
26,532
-0.03(-1.57%)
Aug 23, 2010
1.741
1.741
1.735
1.736
12,762
-0.00(-0.10%)
Aug 20, 2010
1.726
1.789
1.726
1.738
68,641
-0.02(-1.32%)
Aug 19, 2010
1.764
1.779
1.761
1.761
8,392
-0.03(-1.46%)
Aug 18, 2010
1.779
1.790
1.724
1.787
47,331
+0.01(+0.49%)
Aug 17, 2010
1.782
1.790
1.779
1.779
29,529
+0.03(+1.66%)
Aug 16, 2010
1.753
1.780
1.741
1.750
14,916
-0.02(-0.95%)
Aug 13, 2010
1.790
1.790
1.753
1.766
10,898
+0.01(+0.46%)
Aug 12, 2010
1.750
1.790
1.750
1.758
10,480
-0.03(-1.46%)
Aug 11, 2010
1.868
1.868
1.784
1.784
23,912
+0.00(+0.16%)
Aug 10, 2010
1.805
1.805
1.782
1.782
3,376
-0.02(-1.28%)
Aug 09, 2010
1.810
1.810
1.787
1.805
15,758
+0.02(+1.30%)
Aug 06, 2010
1.784
1.854
1.767
1.782
31,793
-0.03(-1.76%)
Aug 05, 2010
1.880
1.880
1.808
1.813
78,749
-0.01(-0.64%)
Aug 04, 2010
1.796
1.825
1.796
1.825
30,033
+0.01(+0.48%)
Aug 03, 2010
1.816
1.816
1.776
1.816
7,598
-0.01(-0.32%)
Aug 02, 2010
1.819
1.842
1.787
1.822
83,979
+0.07(+3.97%)
Jul 30, 2010
1.767
1.802
1.741
1.753
52,285
-0.04(-2.10%)
Jul 29, 2010
1.912
1.912
1.753
1.790
33,678
+0.00(+0.19%)
Jul 28, 2010
1.819
1.819
1.784
1.787
14,626
+0.01(+0.46%)
Jul 27, 2010
1.767
1.784
1.767
1.779
9,672
-0.01(-0.58%)
Jul 26, 2010
1.764
1.793
1.753
1.789
47,276
+0.02(+0.98%)
Jul 23, 2010
1.743
1.776
1.743
1.772
18,006
+0.01(+0.66%)
Jul 22, 2010
1.724
1.775
1.706
1.760
51,522
+0.07(+4.04%)
Jul 21, 2010
1.724
1.724
1.692
1.692
12,800
-0.01(-0.51%)
Jul 20, 2010
1.680
1.700
1.680
1.700
7,573
+0.03(+1.73%)
Jul 19, 2010
1.686
1.686
1.657
1.671
24,440
+0.00(+0.17%)
Jul 16, 2010
1.729
1.767
1.666
1.669
30,475
-0.06(-3.19%)
Jul 15, 2010
1.729
1.729
1.724
1.724
10,701
-0.01(-0.83%)
Jul 14, 2010
1.735
1.738
1.724
1.738
32,380
-0.01(-0.66%)
Jul 13, 2010
1.767
1.767
1.729
1.750
6,807
+0.02(+1.34%)
Jul 12, 2010
1.738
1.738
1.726
1.726
5,523
-0.01(-0.67%)
Jul 08, 2010
1.726
1.738
1.738
1.738
29,342
+0.03(+1.70%)
Jul 07, 2010
1.669
1.709
1.669
1.709
36,191
+0.04(+2.57%)
Jul 06, 2010
1.648
1.677
1.637
1.666
42,087
+0.03(+1.80%)
Jul 02, 2010
1.651
1.651
1.628
1.637
14,426
+0.01(+0.52%)
Jul 01, 2010
1.680
1.683
1.628
1.628
25,959
-0.01(-0.87%)
Jun 30, 2010
1.674
1.741
1.642
1.642
50,228
-0.01(-0.53%)
Jun 29, 2010
1.703
1.706
1.651
1.651
41,577
-0.08(-4.49%)
Jun 25, 2010
1.712
1.738
1.709
1.729
50,745
+0.01(+0.64%)
Jun 24, 2010
1.753
1.753
1.703
1.718
43,510
-0.05(-2.79%)
Jun 23, 2010
1.770
1.777
1.753
1.767
91,142
-0.04(-2.37%)
Jun 22, 2010
1.790
1.810
1.790
1.810
3,106
-0.02(-0.83%)
Jun 21, 2010
1.782
1.828
1.782
1.825
10,484
+0.04(+2.14%)
Jun 18, 2010
1.782
1.802
1.753
1.787
31,386
+0.01(+0.29%)
Jun 17, 2010
1.782
1.782
1.782
1.782
1,035
-0.01(-0.52%)
Jun 16, 2010
1.767
1.796
1.767
1.791
17,622
-0.01(-0.29%)
Jun 15, 2010
1.771
1.796
1.770
1.796
23,923
+0.02(+0.98%)
Jun 14, 2010
1.770
1.789
1.770
1.779
4,660
+0.01(+0.66%)
Jun 11, 2010
1.779
1.779
1.747
1.767
50,283
-0.01(-0.64%)
Jun 10, 2010
1.709
1.778
1.709
1.778
52,067
+0.12(+7.51%)
Jun 09, 2010
1.695
1.747
1.654
1.654
82,867
-0.04(-2.46%)
Jun 08, 2010
1.680
1.726
1.631
1.696
82,429
+0.00(+0.07%)
Jun 07, 2010
1.695
1.715
1.683
1.695
72,639
-0.01(-0.51%)
Jun 04, 2010
1.690
1.738
1.690
1.703
27,309
-0.06(-3.45%)
Jun 03, 2010
1.773
1.773
1.674
1.764
77,672
-0.00(-0.03%)
Jun 02, 2010
1.735
1.765
1.735
1.765
4,384
+0.02(+1.36%)
Jun 01, 2010
1.744
1.770
1.741
1.741
11,737
-0.00(-0.17%)
May 28, 2010
1.773
1.750
1.714
1.744
74,506
-0.03(-1.63%)
May 27, 2010
1.779
1.779
1.730
1.773
27,637
+0.05(+2.86%)
May 26, 2010
1.715
1.773
1.712
1.724
47,114
-0.01(-0.50%)
May 25, 2010
1.683
1.738
1.680
1.732
19,421
-0.01(-0.72%)
May 24, 2010
1.758
1.758
1.744
1.745
17,771
+0.01(+0.73%)
May 21, 2010
1.738
1.767
1.637
1.732
55,637
-0.03(-1.55%)
May 20, 2010
1.776
1.787
1.741
1.760
44,200
-0.06(-3.13%)
May 19, 2010
1.810
1.816
1.767
1.816
16,935
+0.01(+0.32%)
May 18, 2010
1.831
1.845
1.810
1.810
14,757
+0.00(+0.00%)
May 17, 2010
1.831
1.880
1.810
1.810
26,177
-0.01(-0.48%)
May 14, 2010
1.831
1.839
1.813
1.819
19,601
-0.05(-2.60%)
May 13, 2010
1.880
1.883
1.834
1.868
12,903
-0.01(-0.78%)
May 12, 2010
1.851
1.883
1.839
1.883
35,860
+0.04(+2.34%)
May 11, 2010
1.839
1.848
1.813
1.839
32,808
+0.01(+0.80%)
May 10, 2010
1.845
1.845
1.810
1.825
43,085
+0.01(+0.64%)
May 07, 2010
1.761
1.833
1.758
1.813
26,857
+0.01(+0.64%)
May 06, 2010
1.912
1.918
1.735
1.802
153,252
-0.14(-7.05%)
May 05, 2010
1.916
1.939
1.883
1.939
15,541
+0.01(+0.63%)
May 04, 2010
1.958
1.967
1.923
1.926
50,597
-0.03(-1.71%)
May 03, 2010
1.993
1.993
1.960
1.960
1,549
-0.02(-0.79%)
Apr 30, 2010
1.976
1.976
1.955
1.976
16,221
+0.01(+0.44%)
Apr 29, 2010
1.996
1.996
1.918
1.967
43,085
+0.00(+0.00%)
Apr 28, 2010
1.923
1.976
1.923
1.967
26,422
-0.03(-1.31%)
Apr 27, 2010
1.967
1.993
1.944
1.993
28,652
+0.03(+1.33%)
Apr 26, 2010
1.979
1.999
1.964
1.967
32,425
-0.00(-0.15%)
Apr 23, 2010
1.955
1.970
1.955
1.970
7,394
+0.00(+0.00%)
Apr 22, 2010
1.941
1.984
1.938
1.970
10,587
+0.01(+0.44%)
Apr 21, 2010
1.958
1.961
1.932
1.961
8,975
-0.01(-0.44%)
Apr 20, 2010
1.950
1.976
1.950
1.970
14,474
+0.03(+1.49%)
Apr 19, 2010
1.923
1.970
1.923
1.941
18,993
+0.01(+0.45%)
Apr 16, 2010
1.970
1.996
1.932
1.932
40,465
-0.03(-1.77%)
Apr 15, 2010
1.958
1.967
1.958
1.967
16,977
+0.02(+0.89%)
Apr 14, 2010
1.932
1.955
1.932
1.950
26,159
+0.00(+0.15%)
Apr 13, 2010
1.950
1.950
1.930
1.947
51,688
-0.01(-0.30%)
Apr 12, 2010
1.955
1.955
1.941
1.952
7,608
-0.00(-0.18%)
Apr 09, 2010
1.929
1.958
1.929
1.956
28,376
+0.00(+0.03%)
Apr 08, 2010
1.955
1.955
1.941
1.955
11,581
+0.00(+0.00%)
Apr 07, 2010
1.981
1.984
1.932
1.955
46,054
-0.01(-0.44%)
Apr 06, 2010
1.915
1.967
1.915
1.964
25,262
+0.02(+0.83%)
Apr 05, 2010
1.912
1.955
1.912
1.948
30,447
+0.02(+1.17%)
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.