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
Sun Communities
(NY:
SUI
)
116.45
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2009
8.692
8.741
7.746
7.963
474,810
-0.73(-8.44%)
Apr 29, 2009
7.947
8.855
7.904
8.697
432,563
+0.76(+9.59%)
Apr 28, 2009
7.860
8.436
7.610
7.936
383,387
+0.01(+0.07%)
Apr 27, 2009
7.914
8.224
7.746
7.931
455,837
-0.07(-0.82%)
Apr 24, 2009
8.018
8.262
7.882
7.996
439,206
+0.15(+1.94%)
Apr 23, 2009
7.909
8.034
7.572
7.844
257,153
-0.03(-0.41%)
Apr 22, 2009
7.572
8.175
7.436
7.876
599,420
+0.16(+2.04%)
Apr 21, 2009
6.871
7.746
6.871
7.719
570,403
+0.80(+11.55%)
Apr 20, 2009
7.246
7.278
6.762
6.920
515,179
-0.59(-7.89%)
Apr 17, 2009
7.567
7.795
7.442
7.512
226,245
+0.01(+0.07%)
Apr 16, 2009
7.420
7.768
7.235
7.507
222,025
+0.11(+1.54%)
Apr 15, 2009
6.931
7.469
6.860
7.393
340,513
+0.45(+6.42%)
Apr 14, 2009
7.240
7.474
6.816
6.947
288,143
-0.51(-6.78%)
Apr 13, 2009
7.300
7.518
7.066
7.452
421,233
+0.08(+1.03%)
Apr 09, 2009
6.958
7.431
6.767
7.376
389,925
+0.51(+7.44%)
Apr 08, 2009
7.230
7.364
6.621
6.865
291,515
-0.56(-7.54%)
Apr 07, 2009
7.501
7.790
7.349
7.425
426,514
-0.10(-1.30%)
Apr 06, 2009
7.414
7.648
7.197
7.523
510,400
+0.12(+1.62%)
Apr 03, 2009
7.306
7.713
7.170
7.403
775,420
+0.11(+1.57%)
Apr 02, 2009
7.050
7.414
6.876
7.289
403,338
+0.58(+8.67%)
Apr 01, 2009
6.806
6.952
6.371
6.708
264,591
+0.28(+4.31%)
Mar 31, 2009
6.191
6.539
6.045
6.430
190,084
+0.33(+5.34%)
Mar 30, 2009
6.137
6.202
5.892
6.104
200,420
-0.73(-10.66%)
Mar 26, 2009
6.436
6.865
6.398
6.833
243,527
+0.43(+6.80%)
Mar 25, 2009
6.300
6.822
5.985
6.398
250,709
+0.14(+2.17%)
Mar 24, 2009
6.006
6.974
5.892
6.262
479,315
-0.23(-3.52%)
Mar 23, 2009
6.164
6.517
6.164
6.490
254,070
+0.72(+12.43%)
Mar 20, 2009
6.115
6.115
5.414
5.773
681,089
-0.27(-4.41%)
Mar 19, 2009
5.903
6.447
5.903
6.039
542,955
+0.21(+3.54%)
Mar 18, 2009
5.523
6.110
5.436
5.833
552,185
+0.28(+4.99%)
Mar 17, 2009
5.463
5.588
5.381
5.555
473,399
+0.11(+2.00%)
Mar 16, 2009
5.789
6.028
5.430
5.447
528,361
-0.27(-4.75%)
Mar 13, 2009
5.409
6.175
5.392
5.718
0
+0.77(+15.60%)
Mar 12, 2009
4.387
5.148
4.294
4.947
688,683
+0.53(+11.93%)
Mar 11, 2009
4.854
4.925
4.403
4.419
707,492
-0.30(-6.44%)
Mar 10, 2009
4.267
4.963
4.245
4.724
667,122
+0.61(+14.80%)
Mar 09, 2009
4.229
4.251
3.859
4.115
448,142
-0.08(-1.82%)
Mar 06, 2009
3.849
4.278
3.675
4.191
0
+0.32(+8.29%)
Mar 05, 2009
4.099
4.186
3.805
3.870
321,667
-0.35(-8.37%)
Mar 04, 2009
4.316
4.359
4.071
4.224
261,125
-0.14(-3.24%)
Mar 02, 2009
4.735
4.854
4.332
4.365
279,259
-0.43(-8.96%)
Feb 27, 2009
4.555
4.952
4.555
4.794
0
+0.09(+1.97%)
Feb 26, 2009
5.142
5.327
4.680
4.702
398,369
-0.34(-6.79%)
Feb 25, 2009
4.849
5.262
4.680
5.044
420,193
+0.06(+1.20%)
Feb 24, 2009
4.947
5.033
4.550
4.985
566,223
+0.10(+2.00%)
Feb 23, 2009
5.262
5.262
4.865
4.887
366,515
-0.24(-4.67%)
Feb 20, 2009
4.947
5.142
4.800
5.126
0
+0.08(+1.51%)
Feb 19, 2009
5.311
5.311
5.050
5.050
200,127
-0.10(-1.90%)
Feb 18, 2009
5.403
5.403
5.028
5.148
301,322
-0.09(-1.76%)
Feb 17, 2009
5.528
5.708
5.180
5.240
254,249
-0.52(-8.97%)
Feb 13, 2009
6.246
6.382
5.708
5.756
0
-0.54(-8.55%)
Feb 12, 2009
6.153
6.316
5.979
6.295
223,920
-0.20(-3.01%)
Feb 11, 2009
6.517
6.523
6.300
6.490
177,424
+0.01(+0.17%)
Feb 10, 2009
6.795
6.876
6.414
6.479
207,368
-0.38(-5.55%)
Feb 09, 2009
7.001
7.012
6.686
6.860
288,711
-0.23(-3.22%)
Feb 06, 2009
6.490
7.115
6.452
7.088
0
+0.61(+9.40%)
Feb 05, 2009
6.555
6.626
6.333
6.479
328,268
-0.16(-2.38%)
Feb 04, 2009
6.724
7.034
6.583
6.637
164,360
-0.10(-1.53%)
Feb 03, 2009
6.681
7.137
6.681
6.740
288,077
-0.02(-0.24%)
Feb 02, 2009
6.452
6.784
6.278
6.757
223,414
+0.23(+3.58%)
Jan 30, 2009
6.860
7.126
6.458
6.523
0
-0.26(-3.85%)
Jan 29, 2009
7.523
7.523
6.735
6.784
438,264
-0.68(-9.17%)
Jan 28, 2009
7.224
7.501
7.159
7.469
219,508
+0.40(+5.69%)
Jan 27, 2009
7.251
7.311
7.007
7.066
144,030
+0.00(+0.00%)
Jan 26, 2009
6.969
7.338
6.876
7.066
165,826
+0.15(+2.12%)
Jan 23, 2009
6.789
7.088
6.632
6.920
103,763
+0.03(+0.39%)
Jan 22, 2009
6.871
7.170
6.767
6.893
214,280
-0.10(-1.40%)
Jan 21, 2009
6.615
7.018
6.452
6.990
214,843
+0.44(+6.72%)
Jan 20, 2009
6.974
7.170
6.534
6.550
211,406
-0.51(-7.16%)
Jan 16, 2009
6.697
7.121
6.257
7.056
0
+0.42(+6.31%)
Jan 15, 2009
6.469
6.958
6.262
6.637
341,357
+0.18(+2.78%)
Jan 14, 2009
7.050
7.050
6.458
6.458
304,413
-0.58(-8.19%)
Jan 13, 2009
6.767
7.066
6.632
7.034
360,142
+0.27(+3.94%)
Jan 12, 2009
7.061
7.230
6.719
6.767
317,420
-0.49(-6.74%)
Jan 09, 2009
7.871
8.001
7.172
7.257
462,831
-0.87(-10.70%)
Jan 08, 2009
7.904
8.257
7.773
8.126
516,683
+0.21(+2.68%)
Jan 07, 2009
7.871
7.991
7.512
7.914
429,370
+0.20(+2.54%)
Jan 06, 2009
7.610
7.876
7.577
7.719
352,833
+0.14(+1.87%)
Jan 05, 2009
7.556
7.621
7.202
7.577
294,015
+0.06(+0.80%)
Jan 02, 2009
7.713
7.952
7.474
7.518
0
-0.09(-1.21%)
Jan 01, 2009
6.974
7.751
6.838
7.610
0
+0.00(+0.00%)
Dec 31, 2008
6.974
7.751
6.838
7.610
302,439
+0.65(+9.37%)
Dec 30, 2008
6.572
6.963
6.572
6.958
111,425
+0.28(+4.15%)
Dec 29, 2008
6.795
6.990
6.485
6.681
175,645
-0.16(-2.38%)
Dec 26, 2008
6.811
7.072
6.599
6.844
0
+0.07(+1.04%)
Dec 24, 2008
6.482
6.925
6.482
6.773
113,475
+0.32(+4.97%)
Dec 23, 2008
7.295
7.355
6.452
6.452
482,361
-0.63(-8.83%)
Dec 22, 2008
7.224
7.224
6.686
7.077
508,593
-0.15(-2.11%)
Dec 19, 2008
7.289
7.420
7.001
7.230
416,884
+0.40(+5.81%)
Dec 18, 2008
7.110
7.257
6.773
6.833
253,929
-0.24(-3.46%)
Dec 17, 2008
6.757
7.246
6.610
7.077
363,320
+0.11(+1.56%)
Dec 16, 2008
6.305
6.969
6.273
6.969
368,147
+0.79(+12.85%)
Dec 15, 2008
6.648
6.648
5.892
6.175
186,519
-0.35(-5.33%)
Dec 12, 2008
6.186
6.523
6.006
6.523
0
+0.16(+2.56%)
Dec 11, 2008
7.072
7.140
6.262
6.360
192,881
-0.74(-10.41%)
Dec 10, 2008
6.691
7.126
6.691
7.099
348,530
+0.62(+9.56%)
Dec 09, 2008
6.702
7.246
6.430
6.479
263,506
-0.28(-4.18%)
Dec 08, 2008
6.121
6.974
6.077
6.762
372,770
+0.75(+12.48%)
Dec 05, 2008
5.642
6.023
5.419
6.012
0
+0.34(+6.04%)
Dec 04, 2008
5.615
6.028
5.381
5.669
532,381
+0.02(+0.29%)
Dec 03, 2008
5.267
5.816
5.224
5.653
504,971
+0.02(+0.39%)
Dec 02, 2008
5.164
5.669
5.164
5.631
425,499
+0.39(+7.47%)
Dec 01, 2008
5.898
5.909
5.077
5.240
283,378
-0.71(-11.96%)
Nov 28, 2008
6.050
6.110
5.822
5.952
185,641
-0.16(-2.58%)
Nov 26, 2008
5.582
6.240
5.468
6.110
443,377
+0.46(+8.18%)
Nov 25, 2008
5.251
5.669
5.148
5.648
366,800
+0.39(+7.33%)
Nov 24, 2008
4.985
5.436
4.887
5.262
453,723
+0.42(+8.76%)
Nov 21, 2008
5.376
5.398
4.577
4.838
800,687
-0.33(-6.32%)
Nov 20, 2008
5.164
5.610
5.001
5.164
405,503
-0.12(-2.26%)
Nov 19, 2008
6.093
6.175
5.169
5.284
522,809
-0.90(-14.59%)
Nov 18, 2008
6.354
6.566
5.979
6.186
324,948
-0.13(-1.98%)
Nov 17, 2008
6.240
6.436
6.104
6.311
264,321
+0.07(+1.13%)
Nov 14, 2008
6.599
6.729
6.180
6.240
0
-0.41(-6.21%)
Nov 13, 2008
6.289
6.697
6.066
6.653
435,843
+0.44(+7.09%)
Nov 12, 2008
6.604
6.724
6.208
6.213
192,101
-0.53(-7.90%)
Nov 11, 2008
6.903
7.115
6.681
6.746
186,493
-0.26(-3.72%)
Nov 10, 2008
7.768
7.768
6.979
7.007
198,841
-0.48(-6.46%)
Nov 07, 2008
7.132
7.496
7.023
7.490
0
+0.35(+4.87%)
Nov 06, 2008
7.480
7.610
6.903
7.143
398,594
-0.29(-3.95%)
Nov 05, 2008
7.751
8.099
7.338
7.436
337,706
-0.46(-5.79%)
Nov 04, 2008
7.958
8.078
7.621
7.893
189,415
+0.09(+1.18%)
Nov 03, 2008
8.241
8.491
7.751
7.800
201,671
-0.38(-4.59%)
Oct 31, 2008
7.583
8.311
7.539
8.175
0
+0.54(+7.12%)
Oct 30, 2008
7.365
7.637
7.224
7.632
196,856
+0.43(+6.04%)
Oct 29, 2008
7.175
7.539
7.077
7.197
180,391
-0.03(-0.45%)
Oct 28, 2008
6.838
7.240
6.387
7.230
278,990
+0.54(+8.04%)
Oct 27, 2008
6.974
7.196
6.675
6.691
260,910
-0.28(-3.98%)
Oct 24, 2008
6.871
7.442
6.871
6.969
0
-0.67(-8.75%)
Oct 23, 2008
7.692
7.746
7.191
7.637
262,023
-0.03(-0.35%)
Oct 22, 2008
7.757
7.920
7.447
7.664
275,727
-0.23(-2.96%)
Oct 21, 2008
7.925
8.299
7.887
7.898
360,268
-0.15(-1.82%)
Oct 20, 2008
7.952
8.246
7.827
8.045
438,513
+0.09(+1.16%)
Oct 17, 2008
7.338
8.425
7.202
7.952
0
+0.24(+3.10%)
Oct 16, 2008
7.251
7.719
6.909
7.713
530,429
+0.80(+11.56%)
Oct 15, 2008
6.795
7.311
6.795
6.914
539,896
-0.15(-2.15%)
Oct 14, 2008
7.246
7.355
6.806
7.066
352,156
+0.26(+3.83%)
Oct 13, 2008
6.806
7.246
6.512
6.806
526,052
+0.45(+7.01%)
Oct 10, 2008
6.251
7.115
5.713
6.360
0
-0.16(-2.42%)
Oct 09, 2008
8.300
8.300
6.517
6.517
531,299
-1.89(-22.45%)
Oct 08, 2008
8.425
8.779
7.914
8.404
411,366
-0.16(-1.90%)
Oct 07, 2008
9.561
9.561
8.556
8.567
836,089
-0.82(-8.69%)
Oct 06, 2008
9.545
9.648
8.985
9.382
272,897
-0.45(-4.54%)
Oct 03, 2008
10.39
10.44
9.828
9.828
0
-0.36(-3.57%)
Oct 02, 2008
10.86
11.00
10.19
10.19
189,856
-0.83(-7.50%)
Oct 01, 2008
10.77
11.30
10.56
11.02
186,953
+0.25(+2.32%)
Sep 30, 2008
10.24
10.81
10.20
10.77
207,548
+0.57(+5.60%)
Sep 29, 2008
10.66
10.71
10.20
10.20
164,769
-0.67(-6.15%)
Sep 26, 2008
10.64
10.93
10.64
10.87
0
+0.04(+0.35%)
Sep 25, 2008
10.92
10.94
10.73
10.83
182,497
+0.05(+0.50%)
Sep 24, 2008
11.32
11.32
10.72
10.77
110,187
-0.42(-3.74%)
Sep 23, 2008
11.17
11.37
11.12
11.19
419,584
-0.03(-0.29%)
Sep 22, 2008
11.07
11.55
11.07
11.22
297,720
+0.09(+0.83%)
Sep 19, 2008
10.61
11.55
10.61
11.13
0
+0.33(+3.07%)
Sep 18, 2008
10.49
11.15
10.11
10.80
408,522
+0.50(+4.86%)
Sep 17, 2008
10.36
10.60
10.22
10.30
190,386
-0.35(-3.27%)
Sep 16, 2008
10.18
10.72
10.18
10.65
231,323
+0.29(+2.78%)
Sep 15, 2008
9.621
10.67
9.621
10.36
157,185
-0.50(-4.60%)
Sep 12, 2008
10.71
10.88
10.55
10.86
0
+0.16(+1.52%)
Sep 11, 2008
10.63
10.75
10.44
10.70
181,947
-0.04(-0.35%)
Sep 10, 2008
10.73
10.88
10.64
10.74
172,341
+0.14(+1.33%)
Sep 09, 2008
10.85
11.14
10.59
10.59
179,937
-0.28(-2.55%)
Sep 08, 2008
10.01
10.89
10.01
10.87
146,789
+0.38(+3.63%)
Sep 05, 2008
10.49
10.59
10.29
10.49
0
-0.02(-0.21%)
Sep 04, 2008
10.71
10.87
10.47
10.51
73,633
-0.33(-3.01%)
Sep 03, 2008
10.69
10.87
10.32
10.84
258,848
+0.01(+0.10%)
Sep 02, 2008
10.66
10.84
10.52
10.83
228,944
+0.33(+3.16%)
Aug 29, 2008
10.41
10.55
10.31
10.50
0
+0.00(+0.00%)
Aug 28, 2008
10.21
10.55
10.13
10.50
388,118
+0.30(+2.93%)
Aug 27, 2008
10.32
10.32
10.02
10.20
215,632
-0.13(-1.26%)
Aug 26, 2008
10.35
10.44
10.16
10.33
80,620
-0.02(-0.21%)
Aug 25, 2008
10.43
10.45
10.23
10.35
98,185
-0.19(-1.81%)
Aug 22, 2008
10.27
10.55
10.27
10.54
0
+0.21(+2.00%)
Aug 21, 2008
10.19
10.47
10.12
10.33
110,572
+0.00(+0.00%)
Aug 20, 2008
10.44
10.60
10.26
10.33
240,659
-0.04(-0.42%)
Aug 19, 2008
10.44
10.45
10.25
10.38
352,548
-0.04(-0.37%)
Aug 18, 2008
10.26
10.41
10.08
10.41
275,344
+0.06(+0.58%)
Aug 15, 2008
10.33
10.36
10.21
10.36
0
+0.02(+0.21%)
Aug 14, 2008
10.05
10.33
10.02
10.33
195,430
+0.28(+2.81%)
Aug 13, 2008
10.00
10.11
9.898
10.05
159,932
-0.03(-0.27%)
Aug 12, 2008
10.01
10.20
9.860
10.08
168,395
+0.09(+0.92%)
Aug 11, 2008
9.377
9.991
9.322
9.985
249,668
+0.66(+7.11%)
Aug 08, 2008
9.105
9.513
9.099
9.322
392,723
-0.26(-2.72%)
Aug 07, 2008
9.746
9.828
9.534
9.583
123,714
-0.23(-2.38%)
Aug 06, 2008
9.746
9.877
9.605
9.817
225,491
+0.04(+0.44%)
Aug 05, 2008
9.388
9.795
9.377
9.773
201,748
+0.54(+5.83%)
Aug 04, 2008
9.235
9.371
9.214
9.235
508,172
+0.03(+0.35%)
Aug 01, 2008
9.235
9.328
8.953
9.203
232,287
-0.03(-0.29%)
Jul 31, 2008
9.273
9.404
9.181
9.230
233,129
-0.12(-1.28%)
Jul 30, 2008
9.393
9.502
9.105
9.349
200,602
-0.04(-0.46%)
Jul 29, 2008
9.393
9.518
9.317
9.393
331,188
+0.08(+0.82%)
Jul 28, 2008
9.610
9.773
9.268
9.317
217,943
-0.29(-3.05%)
Jul 25, 2008
9.572
9.860
9.436
9.610
176,112
+0.15(+1.61%)
Jul 24, 2008
9.942
10.06
9.431
9.458
397,939
-0.43(-4.34%)
Jul 23, 2008
9.703
10.02
9.643
9.888
511,171
+0.24(+2.54%)
Jul 22, 2008
9.480
9.686
9.431
9.643
454,481
+0.14(+1.49%)
Jul 21, 2008
9.616
9.811
9.458
9.502
274,001
-0.03(-0.29%)
Jul 18, 2008
9.670
9.670
9.447
9.529
391,720
-0.18(-1.85%)
Jul 17, 2008
9.513
9.708
9.301
9.708
604,426
+0.32(+3.36%)
Jul 16, 2008
9.426
9.466
9.110
9.393
543,869
-0.07(-0.69%)
Jul 15, 2008
9.616
9.681
9.436
9.458
332,439
-0.28(-2.85%)
Jul 14, 2008
10.09
10.15
9.735
9.735
354,938
-0.27(-2.66%)
Jul 11, 2008
9.850
10.12
9.806
10.00
307,515
+0.02(+0.16%)
Jul 10, 2008
9.605
10.01
9.605
9.985
423,860
-0.09(-0.92%)
Jul 09, 2008
10.42
11.12
9.980
10.08
609,614
-0.29(-2.78%)
Jul 08, 2008
9.904
10.38
9.811
10.37
393,271
+0.50(+5.07%)
Jul 07, 2008
10.06
10.09
9.844
9.866
316,150
-0.09(-0.87%)
Jul 04, 2008
10.00
10.11
9.871
9.953
174,241
+0.00(+0.00%)
Jul 03, 2008
10.00
10.11
9.871
9.953
174,241
-0.03(-0.33%)
Jul 02, 2008
10.03
10.15
9.909
9.985
307,793
-0.07(-0.65%)
Jul 01, 2008
9.790
10.05
9.697
10.05
266,551
+0.14(+1.43%)
Jun 30, 2008
10.01
10.01
9.828
9.909
282,515
-0.10(-0.98%)
Jun 27, 2008
9.850
10.01
9.746
10.01
519,492
+0.16(+1.66%)
Jun 26, 2008
10.01
10.13
9.828
9.844
108,886
-0.24(-2.42%)
Jun 25, 2008
9.931
10.32
9.915
10.09
195,977
+0.16(+1.64%)
Jun 24, 2008
9.920
10.02
9.790
9.926
254,201
-0.03(-0.33%)
Jun 23, 2008
10.06
10.10
9.947
9.958
131,058
-0.14(-1.40%)
Jun 20, 2008
10.20
10.25
10.06
10.10
374,383
-0.15(-1.48%)
Jun 19, 2008
10.23
10.35
10.09
10.25
366,050
+0.02(+0.21%)
Jun 18, 2008
10.41
10.41
10.15
10.23
295,960
-0.20(-1.88%)
Jun 17, 2008
10.58
10.62
10.37
10.43
183,649
-0.15(-1.39%)
Jun 16, 2008
10.47
10.63
10.39
10.57
191,858
+0.03(+0.26%)
Jun 13, 2008
10.46
10.59
10.41
10.55
117,020
+0.10(+0.99%)
Jun 12, 2008
10.58
10.70
10.36
10.44
256,178
+0.00(+0.00%)
Jun 11, 2008
10.60
10.68
10.43
10.44
344,903
-0.17(-1.64%)
Jun 10, 2008
10.64
10.72
10.52
10.62
437,788
-0.10(-0.91%)
Jun 09, 2008
10.93
10.99
10.61
10.71
198,876
-0.20(-1.79%)
Jun 06, 2008
11.28
11.28
10.90
10.91
564,682
-0.41(-3.65%)
Jun 05, 2008
11.00
11.32
10.92
11.32
243,799
+0.28(+2.56%)
Jun 04, 2008
10.70
11.11
10.64
11.04
407,223
+0.28(+2.58%)
Jun 03, 2008
10.74
10.81
10.60
10.76
405,812
-0.05(-0.50%)
Jun 02, 2008
10.87
10.95
10.66
10.82
268,723
-0.08(-0.75%)
May 30, 2008
11.18
11.18
10.87
10.90
429,110
-0.18(-1.67%)
May 29, 2008
11.24
11.27
10.94
11.08
380,373
-0.14(-1.26%)
May 28, 2008
11.36
11.45
11.19
11.22
838,378
-0.05(-0.43%)
May 27, 2008
10.94
11.53
10.68
11.27
870,146
+0.40(+3.65%)
May 26, 2008
10.84
10.91
10.74
10.88
0
+0.00(+0.00%)
May 23, 2008
10.84
10.91
10.74
10.88
369,201
+0.03(+0.25%)
May 22, 2008
11.03
11.06
10.83
10.85
392,580
-0.21(-1.92%)
May 21, 2008
11.05
11.16
11.02
11.06
502,140
+0.01(+0.10%)
May 20, 2008
11.43
11.51
10.97
11.05
317,581
-0.47(-4.10%)
May 19, 2008
11.24
11.52
11.17
11.52
486,574
+0.32(+2.81%)
May 16, 2008
10.97
11.21
10.75
11.21
420,015
+0.21(+1.93%)
May 15, 2008
10.63
11.03
10.55
11.00
362,004
+0.33(+3.06%)
May 14, 2008
10.45
10.90
10.32
10.67
1,279,005
+0.31(+2.99%)
May 13, 2008
10.27
10.36
10.19
10.36
136,009
+0.02(+0.16%)
May 12, 2008
10.26
10.39
10.15
10.34
606,089
+0.02(+0.16%)
May 09, 2008
10.37
10.49
10.17
10.33
69,273
-0.06(-0.58%)
May 08, 2008
10.45
10.50
10.19
10.39
141,451
-0.09(-0.88%)
May 07, 2008
10.69
10.80
10.38
10.48
317,007
-0.18(-1.73%)
May 06, 2008
10.61
10.76
10.49
10.66
324,064
+0.03(+0.31%)
May 05, 2008
10.64
10.70
10.54
10.63
181,519
+0.02(+0.15%)
May 02, 2008
10.86
10.88
10.52
10.62
162,719
-0.05(-0.46%)
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.