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
New York Mtge Trust
(NQ:
NYMT
)
6.050
+0.010 (+0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
5.226
5.248
5.189
5.204
12,091
-0.01(-0.14%)
Mar 30, 2011
5.211
5.226
5.123
5.211
18,538
+0.03(+0.57%)
Mar 29, 2011
5.196
5.256
5.100
5.181
35,865
-0.02(-0.42%)
Mar 28, 2011
5.204
5.246
5.182
5.204
60,357
+0.00(+0.00%)
Mar 25, 2011
5.168
5.239
5.168
5.204
31,017
+0.03(+0.54%)
Mar 24, 2011
5.218
5.239
5.176
5.176
45,038
-0.04(-0.67%)
Mar 23, 2011
5.218
5.218
5.153
5.211
26,824
+0.01(+0.14%)
Mar 22, 2011
5.053
5.204
5.046
5.204
31,119
+0.18(+3.57%)
Mar 21, 2011
5.089
5.139
4.936
5.024
71,024
+0.09(+1.74%)
Mar 18, 2011
5.053
5.053
4.938
4.938
88,585
-0.10(-1.99%)
Mar 17, 2011
5.053
5.060
4.988
5.038
33,092
+0.01(+0.14%)
Mar 16, 2011
5.031
5.046
4.967
5.031
30,060
-0.01(-0.14%)
Mar 15, 2011
5.017
5.053
4.723
5.038
134,888
-0.02(-0.43%)
Mar 14, 2011
5.074
5.103
5.053
5.060
30,446
-0.05(-0.98%)
Mar 11, 2011
5.089
5.132
5.053
5.110
24,009
+0.05(+0.99%)
Mar 10, 2011
5.060
5.082
5.010
5.060
37,147
+0.00(+0.00%)
Mar 09, 2011
5.153
5.153
5.024
5.060
44,426
-0.09(-1.81%)
Mar 08, 2011
5.117
5.168
5.110
5.153
36,987
+0.04(+0.70%)
Mar 07, 2011
5.160
5.218
5.096
5.117
61,141
-0.04(-0.83%)
Mar 04, 2011
5.218
5.218
5.096
5.160
40,100
-0.04(-0.69%)
Mar 03, 2011
5.168
5.204
5.132
5.196
17,966
+0.04(+0.84%)
Mar 02, 2011
5.160
5.160
5.089
5.153
17,286
+0.06(+1.13%)
Mar 01, 2011
5.196
5.196
5.096
5.096
24,496
-0.04(-0.84%)
Feb 28, 2011
5.146
5.196
5.125
5.139
27,794
-0.05(-0.97%)
Feb 25, 2011
5.096
5.204
5.074
5.189
36,279
+0.06(+1.23%)
Feb 24, 2011
5.139
5.160
5.103
5.126
21,427
+0.01(+0.18%)
Feb 23, 2011
5.096
5.168
5.082
5.117
20,920
-0.00(-0.03%)
Feb 22, 2011
5.168
5.204
5.089
5.119
50,633
-0.05(-0.94%)
Feb 18, 2011
5.160
5.204
5.117
5.168
35,059
+0.06(+1.12%)
Feb 17, 2011
5.089
5.139
5.089
5.110
23,535
+0.00(+0.00%)
Feb 16, 2011
5.117
5.117
5.067
5.110
28,005
+0.01(+0.28%)
Feb 15, 2011
5.117
5.204
5.038
5.096
38,341
+0.01(+0.17%)
Feb 14, 2011
5.096
5.153
5.031
5.087
48,139
-0.01(-0.17%)
Feb 11, 2011
5.074
5.125
5.060
5.096
32,045
+0.00(+0.00%)
Feb 10, 2011
5.096
5.132
5.024
5.096
61,065
-0.01(-0.28%)
Feb 09, 2011
5.132
5.160
5.096
5.110
48,004
-0.02(-0.42%)
Feb 08, 2011
5.132
5.146
5.117
5.132
26,595
+0.00(+0.00%)
Feb 07, 2011
5.146
5.146
5.103
5.132
55,231
-0.01(-0.28%)
Feb 04, 2011
5.117
5.167
5.110
5.146
10,587
+0.00(+0.00%)
Feb 03, 2011
5.153
5.168
5.110
5.146
39,009
-0.01(-0.14%)
Feb 02, 2011
5.132
5.196
5.110
5.153
26,883
+0.00(+0.00%)
Feb 01, 2011
5.239
5.304
5.082
5.153
37,656
-0.01(-0.14%)
Jan 31, 2011
5.168
5.168
5.082
5.160
17,080
+0.01(+0.14%)
Jan 28, 2011
5.204
5.204
5.146
5.153
43,487
-0.03(-0.55%)
Jan 27, 2011
5.146
5.204
5.146
5.182
19,125
-0.01(-0.28%)
Jan 26, 2011
5.160
5.204
5.117
5.196
39,630
+0.04(+0.84%)
Jan 25, 2011
5.160
5.168
5.103
5.153
50,190
+0.02(+0.42%)
Jan 24, 2011
5.175
5.196
5.082
5.132
54,746
-0.04(-0.83%)
Jan 21, 2011
5.089
5.218
5.053
5.175
41,404
+0.07(+1.41%)
Jan 20, 2011
5.074
5.153
5.039
5.103
84,523
-0.07(-1.39%)
Jan 19, 2011
5.326
5.326
5.139
5.175
37,412
-0.11(-2.17%)
Jan 18, 2011
5.318
5.333
5.239
5.290
49,577
-0.04(-0.75%)
Jan 14, 2011
5.268
5.347
5.232
5.330
30,628
+0.09(+1.73%)
Jan 13, 2011
5.182
5.275
5.146
5.239
47,674
+0.01(+0.27%)
Jan 12, 2011
5.232
5.232
5.132
5.225
80,334
-0.01(-0.14%)
Jan 11, 2011
5.218
5.239
5.168
5.232
59,373
+0.06(+1.25%)
Jan 10, 2011
5.211
5.232
5.160
5.168
91,565
-0.01(-0.28%)
Jan 07, 2011
5.003
5.204
5.003
5.182
134,092
+0.21(+4.18%)
Jan 06, 2011
5.024
5.125
4.952
4.974
75,209
-0.05(-1.00%)
Jan 05, 2011
4.988
5.024
4.938
5.024
62,780
+0.02(+0.43%)
Jan 04, 2011
4.988
5.038
4.959
5.003
73,048
+0.01(+0.29%)
Jan 03, 2011
5.010
5.010
4.845
4.988
122,995
-0.01(-0.14%)
Dec 31, 2010
4.845
4.995
4.837
4.995
101,074
+0.16(+3.26%)
Dec 30, 2010
4.845
4.845
4.809
4.837
53,062
-0.01(-0.15%)
Dec 29, 2010
4.845
4.845
4.816
4.845
54,524
+0.01(+0.30%)
Dec 28, 2010
4.845
4.845
4.730
4.830
84,561
+0.11(+2.44%)
Dec 27, 2010
4.715
4.785
4.694
4.715
186,462
+0.01(+0.30%)
Dec 23, 2010
4.708
4.715
4.701
4.701
52,079
-0.01(-0.30%)
Dec 22, 2010
4.715
4.722
4.708
4.715
140,715
+0.02(+0.45%)
Dec 21, 2010
4.715
4.785
4.694
4.694
271,098
-0.01(-0.15%)
Dec 20, 2010
4.681
4.715
4.681
4.701
165,950
+0.00(+0.00%)
Dec 17, 2010
4.681
4.715
4.618
4.701
48,821
+0.01(+0.15%)
Dec 16, 2010
4.562
4.708
4.562
4.694
97,790
+0.08(+1.66%)
Dec 15, 2010
4.632
4.632
4.583
4.618
47,644
-0.01(-0.30%)
Dec 14, 2010
4.590
4.639
4.583
4.632
101,752
+0.04(+0.91%)
Dec 13, 2010
4.625
4.646
4.567
4.590
48,943
+0.01(+0.31%)
Dec 10, 2010
4.534
4.576
4.513
4.576
149,400
+0.04(+0.92%)
Dec 09, 2010
4.471
4.534
4.471
4.534
31,474
+0.03(+0.77%)
Dec 08, 2010
4.492
4.527
4.457
4.499
15,561
-0.02(-0.46%)
Dec 07, 2010
4.534
4.534
4.485
4.520
61,557
-0.01(-0.15%)
Dec 06, 2010
4.492
4.527
4.492
4.527
83,040
+0.03(+0.78%)
Dec 03, 2010
4.457
4.499
4.450
4.492
29,493
-0.01(-0.16%)
Dec 02, 2010
4.457
4.506
4.427
4.499
73,532
+0.05(+1.10%)
Dec 01, 2010
4.471
4.471
4.415
4.450
11,642
-0.02(-0.47%)
Nov 30, 2010
4.471
4.471
4.429
4.471
18,998
+0.03(+0.63%)
Nov 29, 2010
4.401
4.443
4.401
4.443
38,895
+0.00(+0.00%)
Nov 26, 2010
4.450
4.450
4.401
4.443
8,657
-0.01(-0.31%)
Nov 24, 2010
4.471
4.457
4.457
4.457
14,771
+0.01(+0.16%)
Nov 23, 2010
4.450
4.464
4.436
4.450
13,701
+0.01(+0.16%)
Nov 22, 2010
4.408
4.471
4.408
4.443
11,319
-0.01(-0.31%)
Nov 19, 2010
4.450
4.464
4.408
4.457
8,491
+0.01(+0.16%)
Nov 18, 2010
4.464
4.464
4.422
4.450
25,099
+0.01(+0.16%)
Nov 17, 2010
4.436
4.471
4.409
4.443
38,825
+0.01(+0.16%)
Nov 16, 2010
4.401
4.436
4.373
4.436
84,504
+0.03(+0.63%)
Nov 15, 2010
4.394
4.436
4.380
4.408
46,971
-0.02(-0.47%)
Nov 12, 2010
4.408
4.471
4.401
4.429
12,266
+0.00(+0.00%)
Nov 11, 2010
4.436
4.450
4.373
4.429
62,806
-0.01(-0.16%)
Nov 10, 2010
4.471
4.471
4.429
4.436
18,474
-0.03(-0.62%)
Nov 09, 2010
4.471
4.471
4.436
4.464
59,255
+0.01(+0.17%)
Nov 08, 2010
4.527
4.527
4.401
4.456
89,768
+0.06(+1.25%)
Nov 05, 2010
4.387
4.421
4.373
4.401
42,421
+0.01(+0.32%)
Nov 04, 2010
4.421
4.436
4.380
4.387
64,241
-0.01(-0.32%)
Nov 03, 2010
4.415
4.436
4.401
4.401
16,593
-0.01(-0.16%)
Nov 02, 2010
4.436
4.443
4.408
4.408
78,969
+0.00(+0.00%)
Nov 01, 2010
4.408
4.436
4.408
4.408
41,435
-0.03(-0.79%)
Oct 29, 2010
4.457
4.457
4.401
4.443
34,443
-0.00(-0.07%)
Oct 28, 2010
4.415
4.457
4.408
4.446
27,910
+0.02(+0.54%)
Oct 27, 2010
4.436
4.457
4.408
4.422
27,605
+0.00(+0.00%)
Oct 25, 2010
4.471
4.471
4.408
4.422
35,378
-0.05(-1.09%)
Oct 22, 2010
4.443
4.471
4.402
4.471
80,094
+0.00(+0.00%)
Oct 21, 2010
4.443
4.471
4.415
4.471
55,158
+0.06(+1.27%)
Oct 20, 2010
4.373
4.457
4.366
4.415
27,495
+0.01(+0.32%)
Oct 19, 2010
4.380
4.443
4.380
4.401
72,504
-0.02(-0.47%)
Oct 18, 2010
4.401
4.464
4.366
4.422
45,632
+0.01(+0.32%)
Oct 15, 2010
4.387
4.422
4.331
4.408
26,421
+0.01(+0.16%)
Oct 14, 2010
4.394
4.471
4.368
4.401
67,888
-0.03(-0.79%)
Oct 13, 2010
4.499
4.506
4.345
4.436
98,521
-0.02(-0.47%)
Oct 12, 2010
4.317
4.471
4.310
4.457
66,202
+0.10(+2.24%)
Oct 11, 2010
4.447
4.583
4.346
4.359
267,915
-0.08(-1.83%)
Oct 08, 2010
4.346
4.475
4.345
4.441
239,450
+0.09(+2.19%)
Oct 07, 2010
4.284
4.380
4.257
4.346
94,817
+0.07(+1.59%)
Oct 06, 2010
4.264
4.284
4.210
4.278
139,926
+0.03(+0.80%)
Oct 05, 2010
4.278
4.298
4.142
4.244
150,345
+0.01(+0.21%)
Oct 04, 2010
4.217
4.244
4.183
4.235
29,543
+0.00(+0.12%)
Oct 01, 2010
4.257
4.284
4.210
4.230
55,777
-0.02(-0.48%)
Sep 30, 2010
4.251
4.278
4.244
4.251
20,649
+0.00(+0.00%)
Sep 29, 2010
4.278
4.278
4.237
4.251
57,412
-0.01(-0.32%)
Sep 28, 2010
4.257
4.304
4.217
4.264
34,029
+0.02(+0.54%)
Sep 27, 2010
4.312
4.312
4.217
4.241
34,817
-0.04(-1.01%)
Sep 24, 2010
4.339
4.366
4.284
4.284
24,590
-0.03(-0.63%)
Sep 23, 2010
4.325
4.325
4.272
4.312
44,251
+0.00(+0.00%)
Sep 22, 2010
4.210
4.366
4.142
4.312
84,188
+0.10(+2.25%)
Sep 21, 2010
4.244
4.271
4.135
4.217
75,966
-0.06(-1.43%)
Sep 20, 2010
4.291
4.295
4.244
4.278
37,164
-0.02(-0.47%)
Sep 17, 2010
4.278
4.311
4.237
4.298
60,195
+0.01(+0.32%)
Sep 15, 2010
4.346
4.346
4.217
4.284
35,198
-0.03(-0.79%)
Sep 14, 2010
4.359
4.359
4.230
4.318
33,141
-0.01(-0.31%)
Sep 13, 2010
4.318
4.373
4.318
4.332
16,438
+0.01(+0.31%)
Sep 10, 2010
4.339
4.380
4.284
4.318
17,989
-0.02(-0.47%)
Sep 09, 2010
4.352
4.400
4.318
4.339
30,920
-0.02(-0.47%)
Sep 08, 2010
4.346
4.359
4.285
4.359
22,777
+0.05(+1.10%)
Sep 07, 2010
4.291
4.339
4.291
4.312
31,904
-0.05(-1.24%)
Sep 03, 2010
4.291
4.413
4.284
4.366
35,360
+0.02(+0.47%)
Sep 02, 2010
4.268
4.346
4.251
4.346
16,023
+0.04(+0.95%)
Sep 01, 2010
4.481
4.481
4.278
4.305
34,399
+0.04(+0.96%)
Aug 31, 2010
4.230
4.264
4.149
4.264
16,737
-0.01(-0.16%)
Aug 30, 2010
4.339
4.380
4.149
4.271
33,310
-0.07(-1.56%)
Aug 27, 2010
4.346
4.352
4.278
4.339
10,734
-0.01(-0.16%)
Aug 26, 2010
4.407
4.407
4.346
4.346
14,941
-0.04(-0.93%)
Aug 25, 2010
4.366
4.400
4.291
4.386
52,628
+0.10(+2.38%)
Aug 24, 2010
4.230
4.447
4.230
4.284
28,379
+0.06(+1.45%)
Aug 23, 2010
4.244
4.359
4.149
4.223
32,837
+0.01(+0.35%)
Aug 20, 2010
4.162
4.278
4.155
4.208
19,552
+0.01(+0.29%)
Aug 19, 2010
4.169
4.278
4.142
4.196
23,430
-0.05(-1.28%)
Aug 18, 2010
4.318
4.323
4.210
4.250
54,424
-0.04(-0.95%)
Aug 17, 2010
4.244
4.312
4.196
4.291
45,384
+0.05(+1.12%)
Aug 16, 2010
4.176
4.244
4.122
4.244
103,799
+0.04(+0.97%)
Aug 13, 2010
4.183
4.264
4.176
4.203
36,242
-0.01(-0.16%)
Aug 12, 2010
4.210
4.257
4.142
4.210
44,622
-0.07(-1.59%)
Aug 11, 2010
4.271
4.339
4.237
4.278
46,558
-0.06(-1.41%)
Aug 10, 2010
4.264
4.352
4.223
4.339
39,536
+0.07(+1.75%)
Aug 09, 2010
4.203
4.271
4.203
4.264
70,709
+0.02(+0.36%)
Aug 06, 2010
4.244
4.298
4.196
4.249
22,671
+0.01(+0.13%)
Aug 05, 2010
4.196
4.278
4.196
4.244
55,428
+0.03(+0.64%)
Aug 04, 2010
4.312
4.312
4.128
4.217
136,279
-0.11(-2.51%)
Aug 03, 2010
4.305
4.359
4.291
4.325
39,739
-0.01(-0.31%)
Aug 02, 2010
4.346
4.346
4.278
4.339
54,349
+0.00(+0.00%)
Jul 30, 2010
4.278
4.346
4.264
4.339
26,083
+0.05(+1.27%)
Jul 29, 2010
4.318
4.359
4.244
4.284
42,191
-0.05(-1.10%)
Jul 28, 2010
4.251
4.380
4.244
4.332
52,543
+0.08(+1.92%)
Jul 27, 2010
4.305
4.305
4.244
4.251
76,541
-0.05(-1.26%)
Jul 26, 2010
4.298
4.312
4.257
4.305
45,145
+0.05(+1.28%)
Jul 23, 2010
4.278
4.413
4.244
4.251
72,016
-0.05(-1.26%)
Jul 22, 2010
4.339
4.380
4.291
4.305
27,372
-0.03(-0.78%)
Jul 21, 2010
4.400
4.400
4.292
4.339
50,837
-0.04(-0.89%)
Jul 20, 2010
4.413
4.413
4.346
4.378
12,396
-0.04(-0.82%)
Jul 19, 2010
4.413
4.444
4.407
4.414
15,715
+0.00(+0.01%)
Jul 16, 2010
4.413
4.447
4.413
4.413
9,092
+0.00(+0.00%)
Jul 15, 2010
4.447
4.447
4.413
4.413
36,247
-0.01(-0.31%)
Jul 14, 2010
4.441
4.441
4.393
4.427
36,609
+0.06(+1.40%)
Jul 13, 2010
4.413
4.420
4.318
4.366
53,321
-0.05(-1.08%)
Jul 12, 2010
4.284
4.413
4.230
4.413
38,055
+0.12(+2.88%)
Jul 09, 2010
4.400
4.400
4.284
4.290
19,631
-0.03(-0.78%)
Jul 08, 2010
4.312
4.373
4.278
4.324
31,849
+0.14(+3.38%)
Jul 07, 2010
4.196
4.278
4.108
4.183
52,886
-0.06(-1.44%)
Jul 06, 2010
3.884
4.244
3.884
4.244
93,954
+0.39(+10.04%)
Jul 02, 2010
4.251
4.332
3.673
3.857
243,522
-0.39(-9.27%)
Jul 01, 2010
4.318
4.393
4.244
4.251
59,421
-0.12(-2.80%)
Jun 30, 2010
4.452
4.485
4.192
4.373
71,331
-0.05(-1.19%)
Jun 29, 2010
4.287
4.445
4.208
4.426
121,008
-0.03(-0.59%)
Jun 25, 2010
4.452
4.525
4.379
4.452
120,541
+0.05(+1.05%)
Jun 24, 2010
4.611
4.611
4.327
4.406
180,336
-0.21(-4.58%)
Jun 23, 2010
4.690
4.736
4.611
4.617
105,510
-0.07(-1.41%)
Jun 22, 2010
4.663
4.683
4.611
4.683
55,995
+0.06(+1.29%)
Jun 21, 2010
4.657
4.756
4.591
4.624
148,094
+0.01(+0.14%)
Jun 18, 2010
4.525
4.624
4.505
4.617
107,934
+0.10(+2.19%)
Jun 17, 2010
4.967
4.967
4.267
4.518
648,702
-0.50(-10.00%)
Jun 16, 2010
5.080
5.119
5.020
5.020
124,345
-0.07(-1.43%)
Jun 15, 2010
5.119
5.130
5.066
5.093
37,569
+0.00(+0.03%)
Jun 14, 2010
5.060
5.152
4.980
5.091
45,667
+0.08(+1.55%)
Jun 11, 2010
5.013
5.020
4.974
5.013
24,623
-0.01(-0.26%)
Jun 10, 2010
5.126
5.126
5.020
5.027
47,712
-0.06(-1.19%)
Jun 09, 2010
5.152
5.152
5.060
5.087
41,152
-0.01(-0.14%)
Jun 08, 2010
5.106
5.119
5.027
5.095
43,964
+0.03(+0.56%)
Jun 07, 2010
5.086
5.119
5.020
5.066
57,173
-0.07(-1.29%)
Jun 04, 2010
5.040
5.132
5.040
5.132
31,681
+0.01(+0.26%)
Jun 03, 2010
5.027
5.119
5.027
5.119
76,893
+0.10(+1.97%)
Jun 02, 2010
5.000
5.040
4.881
5.020
44,784
+0.06(+1.20%)
Jun 01, 2010
4.954
4.980
4.954
4.961
25,786
+0.01(+0.29%)
May 28, 2010
4.947
4.987
4.822
4.946
50,463
-0.00(-0.03%)
May 27, 2010
4.908
5.000
4.822
4.947
15,918
+0.11(+2.32%)
May 26, 2010
4.829
4.934
4.829
4.835
50,274
+0.02(+0.41%)
May 25, 2010
4.796
4.815
4.683
4.815
35,290
-0.04(-0.82%)
May 24, 2010
4.815
4.947
4.815
4.855
17,629
+0.02(+0.41%)
May 21, 2010
4.657
4.974
4.624
4.835
80,584
+0.09(+1.95%)
May 20, 2010
4.736
4.822
4.723
4.743
81,851
-0.18(-3.62%)
May 19, 2010
5.033
5.033
4.921
4.921
94,619
-0.11(-2.23%)
May 18, 2010
5.086
5.086
5.033
5.033
28,137
-0.02(-0.33%)
May 17, 2010
5.113
5.113
5.020
5.050
39,631
-0.03(-0.56%)
May 14, 2010
5.086
5.099
5.053
5.078
32,511
-0.00(-0.01%)
May 13, 2010
5.080
5.119
5.027
5.079
57,718
+0.03(+0.51%)
May 12, 2010
5.066
5.080
5.000
5.053
59,625
+0.03(+0.66%)
May 11, 2010
5.020
5.053
4.954
5.020
87,525
+0.06(+1.20%)
May 10, 2010
4.955
5.020
4.851
4.961
131,000
+0.17(+3.59%)
May 07, 2010
4.901
5.020
4.657
4.789
151,876
-0.02(-0.41%)
May 06, 2010
5.053
5.086
2.735
4.809
312,258
-0.26(-5.21%)
May 05, 2010
5.053
5.086
5.013
5.073
107,380
-0.01(-0.13%)
May 04, 2010
5.060
5.119
5.033
5.080
90,471
+0.01(+0.26%)
May 03, 2010
5.086
5.106
5.053
5.066
74,947
-0.01(-0.13%)
Apr 30, 2010
5.119
5.119
5.040
5.073
107,038
-0.01(-0.26%)
Apr 29, 2010
5.113
5.119
5.060
5.086
97,190
+0.01(+0.26%)
Apr 28, 2010
5.093
5.093
5.060
5.073
71,432
+0.02(+0.39%)
Apr 27, 2010
5.093
5.106
5.053
5.053
64,412
-0.01(-0.26%)
Apr 26, 2010
5.086
5.119
5.053
5.066
165,533
+0.03(+0.66%)
Apr 23, 2010
5.066
5.086
4.987
5.033
60,618
-0.06(-1.17%)
Apr 22, 2010
5.066
5.093
5.027
5.093
35,952
+0.05(+0.92%)
Apr 21, 2010
5.073
5.106
5.040
5.047
64,715
-0.02(-0.39%)
Apr 20, 2010
5.053
5.066
5.027
5.066
51,992
+0.01(+0.26%)
Apr 19, 2010
5.020
5.053
4.967
5.053
83,182
+0.00(+0.00%)
Apr 16, 2010
5.086
5.086
5.027
5.053
64,691
+0.00(+0.00%)
Apr 15, 2010
5.047
5.080
5.020
5.053
115,478
+0.03(+0.66%)
Apr 14, 2010
5.007
5.099
4.994
5.020
90,874
+0.05(+1.06%)
Apr 13, 2010
4.901
4.980
4.881
4.967
77,108
+0.09(+1.76%)
Apr 12, 2010
4.762
4.888
4.762
4.881
51,813
+0.11(+2.21%)
Apr 09, 2010
4.749
4.796
4.729
4.776
33,907
+0.00(+0.08%)
Apr 08, 2010
4.743
4.789
4.637
4.772
78,131
+0.05(+1.03%)
Apr 07, 2010
4.729
4.802
4.670
4.723
110,220
-0.05(-1.11%)
Apr 06, 2010
4.954
4.987
4.650
4.776
215,654
-0.18(-3.60%)
Apr 05, 2010
5.053
5.053
4.954
4.954
127,388
-0.05(-1.10%)
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.