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
Eagle Bancorp Inc
(NQ:
EGBN
)
20.31
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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
10.45
10.56
10.42
10.51
22,898
-0.01(-0.07%)
Mar 30, 2011
10.44
10.56
10.34
10.52
15,255
+0.10(+0.93%)
Mar 29, 2011
10.48
10.48
10.37
10.42
27,707
-0.07(-0.71%)
Mar 28, 2011
10.63
10.63
10.45
10.50
24,919
-0.12(-1.13%)
Mar 25, 2011
10.49
10.71
10.35
10.62
29,335
+0.15(+1.43%)
Mar 24, 2011
10.74
10.74
10.37
10.47
18,287
-0.23(-2.17%)
Mar 23, 2011
10.57
10.76
10.40
10.70
37,917
+0.08(+0.77%)
Mar 22, 2011
10.28
10.67
10.28
10.62
54,416
+0.32(+3.12%)
Mar 21, 2011
10.13
10.30
9.879
10.30
25,683
+0.41(+4.16%)
Mar 18, 2011
9.916
9.983
9.841
9.886
112,004
+0.04(+0.38%)
Mar 17, 2011
9.983
10.07
9.804
9.849
43,262
+0.07(+0.77%)
Mar 16, 2011
9.736
9.960
9.736
9.774
68,104
-0.01(-0.15%)
Mar 15, 2011
9.729
9.946
9.729
9.789
62,044
-0.01(-0.15%)
Mar 14, 2011
9.766
9.938
9.736
9.804
60,006
-0.10(-1.06%)
Mar 11, 2011
9.909
9.998
9.736
9.909
47,088
+0.10(+0.99%)
Mar 10, 2011
10.16
10.37
9.796
9.811
113,593
-0.61(-5.82%)
Mar 09, 2011
10.49
10.60
10.37
10.42
35,849
-0.14(-1.35%)
Mar 08, 2011
9.953
10.63
9.953
10.56
83,866
+0.38(+3.75%)
Mar 07, 2011
10.54
10.54
10.16
10.18
28,286
-0.28(-2.65%)
Mar 04, 2011
10.85
10.85
10.28
10.45
32,181
-0.40(-3.72%)
Mar 03, 2011
10.69
10.86
10.68
10.86
29,773
+0.30(+2.84%)
Mar 02, 2011
10.71
10.78
10.51
10.56
33,104
-0.19(-1.81%)
Mar 01, 2011
11.08
11.13
10.63
10.75
40,514
-0.32(-2.91%)
Feb 28, 2011
11.09
11.19
10.92
11.08
34,308
+0.10(+0.89%)
Feb 25, 2011
10.66
11.02
10.60
10.98
36,677
+0.31(+2.95%)
Feb 24, 2011
10.57
10.70
10.21
10.66
59,349
+0.10(+0.99%)
Feb 23, 2011
10.63
10.81
10.54
10.56
44,162
-0.06(-0.56%)
Feb 22, 2011
10.68
10.78
10.59
10.62
79,959
-0.20(-1.87%)
Feb 18, 2011
10.92
10.92
10.67
10.82
75,878
-0.04(-0.34%)
Feb 17, 2011
10.68
10.89
10.63
10.86
69,483
+0.11(+1.04%)
Feb 16, 2011
10.52
10.90
10.52
10.75
67,420
+0.20(+1.92%)
Feb 15, 2011
10.42
10.63
10.40
10.54
48,110
+0.12(+1.15%)
Feb 14, 2011
10.08
10.58
10.08
10.42
40,327
+0.30(+2.96%)
Feb 11, 2011
10.03
10.19
9.991
10.13
35,039
+0.02(+0.15%)
Feb 10, 2011
9.961
10.27
9.961
10.11
45,895
+0.06(+0.60%)
Feb 09, 2011
10.03
10.14
9.796
10.05
54,364
-0.04(-0.44%)
Feb 08, 2011
10.28
10.36
10.07
10.10
42,259
-0.18(-1.75%)
Feb 07, 2011
10.11
10.45
10.11
10.28
29,077
+0.17(+1.70%)
Feb 04, 2011
10.32
10.32
10.04
10.10
29,311
-0.28(-2.67%)
Feb 03, 2011
10.54
10.54
10.25
10.38
17,970
-0.13(-1.21%)
Feb 02, 2011
10.54
10.66
10.37
10.51
13,745
-0.09(-0.85%)
Feb 01, 2011
10.15
10.70
10.14
10.60
30,337
+0.49(+4.81%)
Jan 31, 2011
10.19
10.35
10.07
10.11
68,677
+0.02(+0.15%)
Jan 28, 2011
10.37
10.45
10.04
10.10
121,383
-0.31(-2.95%)
Jan 27, 2011
10.66
10.70
10.37
10.40
20,233
-0.24(-2.25%)
Jan 26, 2011
10.23
10.69
10.23
10.64
27,268
+0.43(+4.18%)
Jan 25, 2011
10.18
10.30
10.10
10.22
22,484
+0.03(+0.29%)
Jan 24, 2011
10.27
10.65
9.916
10.19
49,235
+0.16(+1.64%)
Jan 21, 2011
10.51
10.51
9.991
10.02
37,418
-0.38(-3.67%)
Jan 20, 2011
10.29
10.78
10.29
10.40
36,215
+0.15(+1.46%)
Jan 19, 2011
11.07
11.07
10.23
10.25
46,716
-0.88(-7.87%)
Jan 18, 2011
11.15
11.33
10.79
11.13
68,230
-0.16(-1.39%)
Jan 14, 2011
10.90
11.29
10.90
11.29
33,229
+0.41(+3.79%)
Jan 13, 2011
10.72
10.93
10.56
10.87
49,672
+0.03(+0.28%)
Jan 12, 2011
10.79
11.03
10.72
10.84
35,081
+0.16(+1.47%)
Jan 11, 2011
10.37
10.87
10.16
10.69
108,765
+0.32(+3.10%)
Jan 10, 2011
10.15
10.40
10.14
10.37
14,771
+0.19(+1.91%)
Jan 07, 2011
10.56
10.57
9.991
10.17
26,275
-0.35(-3.34%)
Jan 06, 2011
10.93
11.06
10.40
10.52
45,911
-0.44(-4.03%)
Jan 05, 2011
10.87
10.99
10.83
10.96
69,066
+0.07(+0.62%)
Jan 04, 2011
11.08
11.11
10.72
10.90
32,078
-0.19(-1.69%)
Jan 03, 2011
11.09
11.11
10.80
11.08
95,542
+0.28(+2.63%)
Dec 31, 2010
10.78
10.85
10.75
10.80
15,600
+0.01(+0.07%)
Dec 30, 2010
10.66
10.85
10.56
10.79
23,922
+0.15(+1.41%)
Dec 29, 2010
10.66
10.80
10.60
10.64
21,248
+0.03(+0.28%)
Dec 28, 2010
10.75
10.75
10.45
10.61
24,542
-0.10(-0.98%)
Dec 27, 2010
10.59
10.74
10.55
10.72
18,076
-0.01(-0.07%)
Dec 23, 2010
10.96
10.96
10.54
10.72
38,054
-0.22(-2.05%)
Dec 22, 2010
11.09
11.09
10.92
10.95
31,137
-0.16(-1.42%)
Dec 21, 2010
10.81
11.14
10.78
11.11
122,978
+0.37(+3.41%)
Dec 20, 2010
10.78
10.84
10.63
10.74
82,885
+0.00(+0.00%)
Dec 17, 2010
10.78
10.85
10.63
10.74
136,363
-0.01(-0.07%)
Dec 16, 2010
10.37
10.81
10.34
10.75
63,963
+0.28(+2.64%)
Dec 15, 2010
10.38
10.51
10.38
10.47
47,385
+0.11(+1.08%)
Dec 14, 2010
10.24
10.41
10.01
10.36
83,934
+0.18(+1.76%)
Dec 13, 2010
10.16
10.25
10.15
10.18
28,548
+0.00(+0.00%)
Dec 10, 2010
10.21
10.21
9.916
10.18
51,199
+0.02(+0.15%)
Dec 09, 2010
10.25
10.25
9.890
10.16
40,695
+0.04(+0.37%)
Dec 08, 2010
10.16
10.25
9.849
10.13
25,692
+0.02(+0.22%)
Dec 07, 2010
10.22
10.32
9.991
10.10
53,348
+0.01(+0.15%)
Dec 06, 2010
10.05
10.25
9.946
10.09
38,451
-0.01(-0.15%)
Dec 03, 2010
10.04
10.10
9.983
10.10
21,784
+0.04(+0.45%)
Dec 02, 2010
9.991
10.10
9.826
10.06
45,675
+0.10(+1.05%)
Dec 01, 2010
9.669
10.04
9.639
9.953
62,389
+0.47(+4.97%)
Nov 30, 2010
9.632
9.632
9.422
9.482
24,491
-0.20(-2.09%)
Nov 29, 2010
9.489
9.706
9.489
9.684
10,548
+0.15(+1.57%)
Nov 26, 2010
9.647
9.684
9.534
9.534
2,505
-0.16(-1.70%)
Nov 24, 2010
9.579
9.699
9.699
9.699
30,676
+0.23(+2.45%)
Nov 23, 2010
9.542
9.587
9.362
9.467
35,010
-0.19(-2.01%)
Nov 22, 2010
9.706
9.706
9.504
9.662
10,295
-0.06(-0.62%)
Nov 19, 2010
9.639
10.05
9.579
9.721
98,164
+0.10(+1.09%)
Nov 18, 2010
9.415
9.759
9.338
9.617
88,404
+0.31(+3.30%)
Nov 17, 2010
9.332
9.527
9.250
9.310
59,496
+0.07(+0.81%)
Nov 16, 2010
9.310
9.355
9.183
9.235
33,612
-0.12(-1.28%)
Nov 15, 2010
9.319
9.392
9.317
9.355
7,768
+0.10(+1.05%)
Nov 12, 2010
9.430
9.624
9.250
9.257
97,184
-0.26(-2.75%)
Nov 11, 2010
9.647
9.647
9.493
9.519
9,902
-0.18(-1.85%)
Nov 10, 2010
9.579
9.759
9.467
9.699
26,326
+0.19(+1.97%)
Nov 09, 2010
9.617
9.706
9.445
9.512
34,967
-0.10(-1.09%)
Nov 08, 2010
9.549
9.721
9.408
9.617
15,183
-0.01(-0.08%)
Nov 05, 2010
9.699
9.729
9.437
9.624
27,616
-0.03(-0.31%)
Nov 04, 2010
9.654
9.804
9.415
9.654
59,958
+0.14(+1.49%)
Nov 03, 2010
9.677
9.677
9.295
9.512
12,215
+0.03(+0.32%)
Nov 02, 2010
9.242
9.546
9.242
9.482
78,927
+0.34(+3.68%)
Nov 01, 2010
9.310
9.325
8.943
9.145
30,964
-0.10(-1.13%)
Oct 29, 2010
9.168
9.302
9.168
9.250
14,759
+0.05(+0.57%)
Oct 28, 2010
9.437
9.437
9.190
9.198
22,958
-0.13(-1.44%)
Oct 27, 2010
9.250
9.377
9.205
9.332
36,739
+0.07(+0.73%)
Oct 25, 2010
9.175
9.310
9.093
9.265
45,821
+0.13(+1.39%)
Oct 22, 2010
8.981
9.145
8.913
9.138
22,607
+0.16(+1.83%)
Oct 21, 2010
9.033
9.063
8.726
8.973
51,249
-0.01(-0.08%)
Oct 20, 2010
8.853
8.981
8.846
8.981
46,353
+0.20(+2.30%)
Oct 19, 2010
8.801
8.906
8.719
8.778
40,466
-0.12(-1.35%)
Oct 18, 2010
8.808
8.906
8.719
8.898
27,865
+0.13(+1.54%)
Oct 15, 2010
8.936
8.936
8.644
8.764
64,387
-0.02(-0.26%)
Oct 14, 2010
8.801
8.921
8.749
8.786
29,645
-0.05(-0.59%)
Oct 13, 2010
8.666
8.861
8.464
8.838
76,514
+0.24(+2.79%)
Oct 12, 2010
8.517
8.606
8.389
8.599
23,819
+0.04(+0.44%)
Oct 11, 2010
8.659
8.659
8.526
8.561
9,749
-0.15(-1.72%)
Oct 08, 2010
8.629
8.771
8.457
8.711
33,813
+0.13(+1.48%)
Oct 07, 2010
8.659
8.659
8.442
8.584
39,403
+0.01(+0.09%)
Oct 06, 2010
8.509
8.689
8.502
8.576
33,227
-0.03(-0.35%)
Oct 05, 2010
8.359
8.689
8.195
8.606
82,581
+0.34(+4.07%)
Oct 04, 2010
8.614
8.614
8.232
8.270
64,350
-0.22(-2.56%)
Oct 01, 2010
8.651
8.734
8.427
8.487
22,281
-0.10(-1.22%)
Sep 30, 2010
8.659
8.831
8.509
8.591
55,493
-0.14(-1.63%)
Sep 29, 2010
8.726
8.764
8.554
8.734
62,446
-0.10(-1.10%)
Sep 28, 2010
8.906
8.906
8.719
8.831
37,947
-0.03(-0.34%)
Sep 27, 2010
9.040
9.040
8.778
8.861
89,561
-0.22(-2.39%)
Sep 24, 2010
8.808
9.093
8.756
9.078
65,677
+0.37(+4.30%)
Sep 23, 2010
8.823
9.018
8.681
8.704
35,726
-0.17(-1.94%)
Sep 22, 2010
9.085
9.093
8.772
8.876
34,368
-0.22(-2.39%)
Sep 21, 2010
9.130
9.168
8.943
9.093
33,414
-0.02(-0.25%)
Sep 20, 2010
8.958
9.138
8.883
9.115
71,422
+0.14(+1.58%)
Sep 17, 2010
8.966
9.018
8.831
8.973
100,088
-0.05(-0.58%)
Sep 15, 2010
9.130
9.160
8.898
9.025
60,437
-0.11(-1.23%)
Sep 14, 2010
9.123
9.168
8.996
9.138
59,207
+0.01(+0.16%)
Sep 13, 2010
8.981
9.153
8.838
9.123
75,078
+0.19(+2.18%)
Sep 10, 2010
8.973
8.973
8.734
8.928
24,633
+0.01(+0.17%)
Sep 09, 2010
8.898
8.973
8.711
8.913
30,388
+0.13(+1.45%)
Sep 08, 2010
8.726
8.808
8.591
8.786
28,985
+0.10(+1.21%)
Sep 07, 2010
8.823
8.876
8.561
8.681
54,560
-0.21(-2.36%)
Sep 03, 2010
8.771
8.906
8.681
8.891
40,424
+0.15(+1.71%)
Sep 02, 2010
8.449
8.756
8.427
8.741
69,586
+0.24(+2.82%)
Sep 01, 2010
8.277
8.517
8.166
8.502
60,707
+0.35(+4.32%)
Aug 31, 2010
8.232
8.337
8.127
8.150
37,641
-0.06(-0.73%)
Aug 30, 2010
8.472
8.472
8.202
8.210
40,939
-0.31(-3.69%)
Aug 27, 2010
8.300
8.554
8.255
8.524
55,831
+0.31(+3.83%)
Aug 26, 2010
8.329
8.404
8.195
8.210
56,229
-0.12(-1.44%)
Aug 25, 2010
8.225
8.389
8.195
8.329
53,997
+0.10(+1.27%)
Aug 24, 2010
8.202
8.362
8.195
8.225
41,688
-0.01(-0.09%)
Aug 23, 2010
8.726
8.749
8.202
8.232
83,780
-0.19(-2.31%)
Aug 20, 2010
8.337
8.457
8.210
8.427
77,258
+0.04(+0.54%)
Aug 19, 2010
8.464
8.561
8.352
8.382
71,077
-0.14(-1.67%)
Aug 18, 2010
8.494
8.599
8.374
8.524
31,978
+0.03(+0.35%)
Aug 17, 2010
8.344
8.569
8.322
8.494
104,663
+0.25(+2.99%)
Aug 16, 2010
8.172
8.494
8.157
8.247
71,975
+0.07(+0.92%)
Aug 13, 2010
8.210
8.292
8.165
8.172
58,586
-0.07(-0.91%)
Aug 12, 2010
8.150
8.270
8.068
8.247
50,893
-0.02(-0.27%)
Aug 11, 2010
8.389
8.419
8.232
8.270
94,648
-0.15(-1.78%)
Aug 10, 2010
8.546
8.606
8.404
8.419
44,517
-0.22(-2.60%)
Aug 09, 2010
8.569
8.666
8.494
8.644
53,670
+0.13(+1.49%)
Aug 06, 2010
8.382
8.532
8.352
8.517
59,921
+0.06(+0.71%)
Aug 05, 2010
8.427
8.509
8.352
8.457
110,991
-0.05(-0.62%)
Aug 04, 2010
8.434
8.539
8.352
8.509
76,690
+0.08(+0.98%)
Aug 03, 2010
8.419
8.599
8.419
8.427
40,894
-0.04(-0.44%)
Aug 02, 2010
8.719
8.748
8.329
8.464
89,657
-0.19(-2.16%)
Jul 30, 2010
8.172
8.734
8.083
8.651
206,977
+0.44(+5.38%)
Jul 29, 2010
8.165
8.404
8.060
8.210
131,415
+0.15(+1.86%)
Jul 28, 2010
8.157
8.270
7.858
8.060
142,669
-0.10(-1.28%)
Jul 27, 2010
8.344
8.494
8.157
8.165
313,569
+0.05(+0.65%)
Jul 26, 2010
8.023
8.180
8.015
8.112
76,336
+0.14(+1.78%)
Jul 23, 2010
7.910
8.097
7.865
7.970
140,010
+0.01(+0.19%)
Jul 22, 2010
7.955
8.068
7.671
7.955
77,260
+0.10(+1.24%)
Jul 21, 2010
8.195
8.374
7.821
7.858
74,454
-0.28(-3.40%)
Jul 20, 2010
8.083
8.300
8.053
8.135
49,656
-0.04(-0.46%)
Jul 19, 2010
8.038
8.232
8.008
8.172
144,966
-0.06(-0.73%)
Jul 16, 2010
8.554
8.636
8.232
8.232
127,563
-0.32(-3.76%)
Jul 15, 2010
8.479
8.636
8.479
8.554
17,878
-0.19(-2.22%)
Jul 14, 2010
8.846
8.898
8.681
8.749
28,494
-0.15(-1.68%)
Jul 13, 2010
8.666
8.898
8.606
8.898
82,864
+0.34(+3.93%)
Jul 12, 2010
8.636
8.719
8.539
8.561
39,926
-0.07(-0.87%)
Jul 09, 2010
8.621
8.717
8.621
8.636
63,859
-0.04(-0.52%)
Jul 08, 2010
8.883
8.883
8.681
8.681
69,282
-0.10(-1.19%)
Jul 07, 2010
8.838
8.883
8.614
8.786
80,268
+0.00(+0.00%)
Jul 06, 2010
8.913
8.958
8.726
8.786
171,097
-0.01(-0.09%)
Jul 02, 2010
8.876
8.876
8.689
8.793
36,064
-0.01(-0.08%)
Jul 01, 2010
8.801
8.988
8.793
8.801
50,042
-0.01(-0.17%)
Jun 30, 2010
8.868
9.018
8.711
8.816
97,926
-0.07(-0.76%)
Jun 29, 2010
8.906
8.981
8.640
8.883
138,318
-0.72(-7.48%)
Jun 25, 2010
8.831
9.706
8.644
9.602
883,739
+0.83(+9.47%)
Jun 24, 2010
8.906
8.936
8.756
8.771
42,110
-0.19(-2.09%)
Jun 23, 2010
8.891
9.130
8.614
8.958
26,076
+0.05(+0.59%)
Jun 22, 2010
9.205
9.242
8.906
8.906
40,377
-0.22(-2.46%)
Jun 21, 2010
9.317
9.325
9.115
9.130
43,509
-0.09(-0.97%)
Jun 18, 2010
9.287
9.287
9.063
9.220
139,005
+0.01(+0.08%)
Jun 17, 2010
9.070
9.422
9.070
9.213
31,047
+0.05(+0.57%)
Jun 16, 2010
9.160
9.280
9.048
9.160
54,364
-0.13(-1.45%)
Jun 15, 2010
9.280
9.329
9.168
9.295
74,724
+0.10(+1.06%)
Jun 14, 2010
9.048
9.504
9.048
9.198
75,449
+0.06(+0.66%)
Jun 11, 2010
8.973
9.235
8.786
9.138
46,120
+0.04(+0.49%)
Jun 10, 2010
8.928
9.130
8.898
9.093
45,984
+0.30(+3.40%)
Jun 09, 2010
8.996
9.235
8.741
8.793
27,074
-0.10(-1.18%)
Jun 08, 2010
8.719
8.951
8.719
8.898
65,337
+0.18(+2.06%)
Jun 07, 2010
8.868
8.906
8.615
8.719
63,947
-0.09(-1.02%)
Jun 04, 2010
9.437
9.602
8.636
8.808
77,973
-0.79(-8.19%)
Jun 03, 2010
9.609
9.950
9.579
9.594
22,134
-0.10(-1.08%)
Jun 02, 2010
9.460
9.729
9.355
9.699
37,535
+0.24(+2.53%)
Jun 01, 2010
9.811
9.811
9.370
9.460
61,534
-0.29(-2.99%)
May 28, 2010
9.856
9.804
9.579
9.751
30,488
-0.10(-1.06%)
May 27, 2010
9.729
9.864
9.519
9.856
40,945
+0.28(+2.89%)
May 26, 2010
9.519
9.714
9.489
9.579
44,611
+0.14(+1.51%)
May 25, 2010
9.370
9.534
9.183
9.437
28,118
-0.08(-0.86%)
May 24, 2010
9.430
9.617
9.400
9.519
85,862
+0.09(+0.95%)
May 21, 2010
9.407
9.804
9.242
9.430
91,625
-0.07(-0.71%)
May 20, 2010
9.834
10.10
9.445
9.497
69,802
-0.74(-7.24%)
May 19, 2010
10.25
10.33
10.11
10.24
69,584
-0.02(-0.22%)
May 18, 2010
10.60
10.75
9.841
10.26
166,679
-0.21(-2.00%)
May 17, 2010
10.41
10.57
10.12
10.47
74,112
+0.13(+1.30%)
May 14, 2010
10.57
10.57
10.04
10.34
41,122
-0.33(-3.09%)
May 13, 2010
10.15
10.84
10.03
10.66
176,602
+0.47(+4.63%)
May 12, 2010
10.04
10.22
9.841
10.19
49,724
+0.14(+1.41%)
May 11, 2010
9.931
10.07
9.759
10.05
46,266
+0.21(+2.13%)
May 10, 2010
9.654
9.841
9.601
9.841
82,280
+0.28(+2.90%)
May 07, 2010
9.572
9.594
9.355
9.564
67,938
+0.00(+0.00%)
May 06, 2010
9.497
9.669
9.355
9.564
66,436
+0.06(+0.63%)
May 05, 2010
9.620
9.632
9.430
9.504
51,179
-0.10(-1.09%)
May 04, 2010
9.654
9.721
9.392
9.609
130,612
-0.10(-1.00%)
May 03, 2010
9.706
9.714
9.512
9.706
48,035
+0.28(+2.94%)
Apr 30, 2010
9.504
9.624
9.430
9.430
95,859
-0.04(-0.40%)
Apr 29, 2010
9.460
9.504
9.430
9.467
56,137
+0.04(+0.40%)
Apr 28, 2010
9.392
9.489
9.392
9.430
9,973
+0.04(+0.48%)
Apr 27, 2010
9.452
9.497
9.216
9.385
50,581
-0.04(-0.48%)
Apr 26, 2010
9.534
9.617
9.302
9.430
55,267
-0.14(-1.49%)
Apr 23, 2010
9.504
9.617
9.295
9.572
42,344
-0.06(-0.62%)
Apr 22, 2010
9.347
9.639
9.302
9.632
40,150
+0.22(+2.31%)
Apr 21, 2010
9.654
9.654
9.326
9.415
32,392
-0.26(-2.71%)
Apr 20, 2010
9.235
9.692
9.235
9.677
58,901
+0.46(+5.04%)
Apr 19, 2010
9.108
9.354
9.108
9.213
50,764
+0.05(+0.57%)
Apr 16, 2010
9.228
9.287
9.108
9.160
27,693
-0.06(-0.65%)
Apr 15, 2010
9.317
9.317
8.913
9.220
27,367
-0.14(-1.52%)
Apr 14, 2010
8.883
9.362
8.846
9.362
43,753
+0.39(+4.34%)
Apr 13, 2010
8.636
9.085
8.277
8.973
78,001
+0.31(+3.54%)
Apr 12, 2010
8.808
8.883
8.651
8.666
26,447
-0.25(-2.85%)
Apr 09, 2010
9.130
9.250
8.868
8.921
27,377
-0.20(-2.21%)
Apr 08, 2010
9.198
9.340
9.003
9.123
26,228
-0.07(-0.81%)
Apr 07, 2010
9.025
9.198
8.883
9.198
28,620
+0.10(+1.15%)
Apr 06, 2010
8.943
9.108
8.943
9.093
21,344
+0.10(+1.08%)
Apr 05, 2010
8.831
9.265
8.816
8.996
31,565
+0.13(+1.43%)
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.