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
Western Alliance Bancorp
(NY:
WAL
)
58.77
-0.19 (-0.32%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2010
7.925
8.014
7.709
7.799
887,387
-0.16(-2.03%)
Apr 29, 2010
8.131
8.220
7.960
7.960
659,910
-0.13(-1.66%)
Apr 28, 2010
8.238
8.359
8.086
8.095
799,831
-0.12(-1.50%)
Apr 27, 2010
7.880
8.373
7.862
8.218
5,698
+0.31(+3.94%)
Apr 26, 2010
7.925
8.211
7.799
7.907
1,463,526
+0.08(+1.03%)
Apr 23, 2010
6.956
8.642
6.947
7.826
7,034,821
+1.25(+18.94%)
Apr 22, 2010
6.302
6.634
6.203
6.580
586,710
+0.18(+2.80%)
Apr 21, 2010
5.961
6.410
5.961
6.401
1,574,293
+0.46(+7.69%)
Apr 20, 2010
5.952
5.961
5.845
5.943
276,703
+0.04(+0.61%)
Apr 19, 2010
5.773
5.970
5.657
5.908
394,208
+0.13(+2.17%)
Apr 16, 2010
6.123
6.123
5.715
5.782
571,992
-0.32(-5.29%)
Apr 15, 2010
5.952
6.338
5.943
6.105
676,606
+0.17(+2.87%)
Apr 14, 2010
5.576
5.961
5.531
5.934
873,779
+0.43(+7.82%)
Apr 13, 2010
5.567
5.567
5.361
5.504
154,182
-0.10(-1.76%)
Apr 12, 2010
5.683
5.701
5.558
5.603
765,037
-0.08(-1.42%)
Apr 09, 2010
5.845
5.961
5.648
5.683
616,916
-0.14(-2.46%)
Apr 08, 2010
5.639
5.845
5.576
5.827
366,772
+0.19(+3.34%)
Apr 07, 2010
5.540
5.674
5.522
5.639
602,408
+0.13(+2.28%)
Apr 06, 2010
5.280
5.567
5.266
5.513
575,209
+0.20(+3.71%)
Apr 05, 2010
5.146
5.316
5.101
5.316
437,381
+0.21(+4.04%)
Apr 01, 2010
5.164
5.110
5.110
5.110
194,993
+0.01(+0.18%)
Mar 31, 2010
4.975
5.217
4.948
5.101
372,407
+0.09(+1.79%)
Mar 30, 2010
5.110
5.146
4.948
5.011
339,818
-0.10(-1.93%)
Mar 29, 2010
5.110
5.110
5.011
5.110
312,041
+0.03(+0.53%)
Mar 26, 2010
5.137
5.155
5.029
5.083
389,989
-0.04(-0.87%)
Mar 25, 2010
5.280
5.307
5.110
5.128
311,624
-0.10(-1.89%)
Mar 24, 2010
5.208
5.370
5.199
5.226
352,863
-0.05(-1.02%)
Mar 23, 2010
5.271
5.343
5.164
5.280
525,451
-0.02(-0.34%)
Mar 22, 2010
5.235
5.298
5.172
5.298
454,666
+0.01(+0.17%)
Mar 19, 2010
5.334
5.334
5.155
5.289
542,646
+0.00(+0.00%)
Mar 18, 2010
5.361
5.415
5.271
5.289
277,570
-0.06(-1.17%)
Mar 17, 2010
5.334
5.361
5.083
5.352
678,527
+0.02(+0.34%)
Mar 16, 2010
5.262
5.352
5.199
5.334
288,031
+0.12(+2.23%)
Mar 15, 2010
5.208
5.280
5.172
5.217
388,429
-0.19(-3.48%)
Mar 12, 2010
5.397
5.415
5.271
5.406
448,457
+0.03(+0.50%)
Mar 11, 2010
5.289
5.388
5.262
5.379
392,899
+0.06(+1.18%)
Mar 10, 2010
5.208
5.343
5.181
5.316
785,270
+0.09(+1.72%)
Mar 09, 2010
5.199
5.244
5.128
5.226
618,555
+0.00(+0.00%)
Mar 08, 2010
5.253
5.289
5.146
5.226
347,772
-0.01(-0.17%)
Mar 05, 2010
5.172
5.235
5.047
5.235
252,819
+0.11(+2.10%)
Mar 04, 2010
5.065
5.164
5.038
5.128
270,074
+0.07(+1.42%)
Mar 03, 2010
5.262
5.262
5.029
5.056
263,940
-0.21(-3.92%)
Mar 02, 2010
5.235
5.289
5.155
5.262
297,915
+0.05(+1.03%)
Mar 01, 2010
5.190
5.289
4.975
5.208
454,546
+0.04(+0.87%)
Feb 26, 2010
5.289
5.289
4.948
5.164
843,093
-0.13(-2.37%)
Feb 25, 2010
4.993
5.343
4.930
5.289
651,396
+0.22(+4.42%)
Feb 24, 2010
4.886
5.083
4.877
5.065
404,449
+0.19(+3.86%)
Feb 23, 2010
4.886
4.912
4.814
4.877
475,493
-0.01(-0.18%)
Feb 22, 2010
4.679
4.966
4.545
4.886
1,133,401
+0.22(+4.61%)
Feb 19, 2010
4.653
4.724
4.491
4.670
439,549
+0.05(+1.16%)
Feb 18, 2010
4.339
4.644
4.285
4.617
428,623
+0.30(+6.85%)
Feb 17, 2010
4.330
4.357
4.276
4.321
138,406
+0.02(+0.42%)
Feb 16, 2010
4.213
4.303
4.151
4.303
144,937
+0.14(+3.45%)
Feb 12, 2010
4.124
4.159
4.159
4.159
217,191
-0.02(-0.43%)
Feb 11, 2010
4.142
4.177
3.989
4.177
354,062
+0.01(+0.21%)
Feb 10, 2010
4.133
4.186
4.025
4.168
299,020
+0.00(+0.00%)
Feb 09, 2010
4.052
4.195
4.007
4.168
533,231
+0.17(+4.26%)
Feb 08, 2010
3.962
4.097
3.908
3.998
584,824
+0.04(+0.91%)
Feb 05, 2010
4.007
4.079
3.864
3.962
1,286,815
-0.04(-0.90%)
Feb 04, 2010
4.267
4.267
3.980
3.998
448,949
-0.30(-6.89%)
Feb 03, 2010
4.437
4.500
4.267
4.294
243,427
-0.17(-3.82%)
Feb 02, 2010
4.509
4.572
4.410
4.464
499,219
-0.03(-0.60%)
Feb 01, 2010
4.644
4.662
4.464
4.491
536,970
-0.11(-2.34%)
Jan 29, 2010
4.670
4.807
4.527
4.599
950,286
-0.06(-1.35%)
Jan 28, 2010
4.769
4.823
4.527
4.662
302,531
-0.13(-2.62%)
Jan 27, 2010
4.796
4.814
4.720
4.787
394,705
-0.03(-0.56%)
Jan 26, 2010
4.706
5.074
4.706
4.814
900,329
+0.14(+3.07%)
Jan 25, 2010
4.679
4.715
4.527
4.670
995,966
-0.07(-1.51%)
Jan 22, 2010
4.823
4.823
4.527
4.742
1,436,312
-0.15(-3.11%)
Jan 21, 2010
4.697
4.930
4.644
4.895
1,657,346
+0.23(+5.00%)
Jan 20, 2010
4.393
4.679
4.357
4.662
609,963
+0.22(+4.84%)
Jan 19, 2010
4.177
4.446
4.088
4.446
551,753
+0.29(+6.90%)
Jan 15, 2010
4.312
4.159
4.159
4.159
921,978
-0.11(-2.52%)
Jan 14, 2010
4.097
4.294
4.052
4.267
503,267
+0.15(+3.70%)
Jan 13, 2010
4.106
4.168
3.962
4.115
425,734
+0.00(+0.00%)
Jan 12, 2010
4.124
4.207
4.052
4.115
732,877
-0.07(-1.71%)
Jan 11, 2010
3.953
4.258
3.953
4.186
843,496
+0.18(+4.47%)
Jan 08, 2010
3.774
4.016
3.702
4.007
800,715
+0.23(+6.18%)
Jan 07, 2010
3.496
3.864
3.496
3.774
1,435,050
+0.30(+8.50%)
Jan 06, 2010
3.469
3.599
3.380
3.478
1,414,868
+0.02(+0.52%)
Jan 05, 2010
3.505
3.541
3.433
3.460
709,180
-0.06(-1.78%)
Jan 04, 2010
3.487
3.559
3.362
3.523
1,160,506
+0.13(+3.97%)
Dec 31, 2009
3.460
3.389
3.389
3.389
537,234
-0.06(-1.82%)
Dec 30, 2009
3.487
3.534
3.380
3.451
317,807
-0.07(-2.04%)
Dec 29, 2009
3.442
3.577
3.415
3.523
688,691
+0.08(+2.34%)
Dec 28, 2009
3.586
3.586
3.398
3.442
304,621
-0.13(-3.52%)
Dec 24, 2009
3.550
3.595
3.514
3.568
74,695
+0.04(+1.02%)
Dec 23, 2009
3.469
3.550
3.424
3.532
298,337
+0.11(+3.14%)
Dec 22, 2009
3.398
3.451
3.326
3.424
291,992
+0.03(+0.79%)
Dec 21, 2009
3.389
3.541
3.335
3.398
315,831
+0.04(+1.07%)
Dec 18, 2009
3.200
3.424
3.155
3.362
915,918
+0.21(+6.53%)
Dec 17, 2009
3.227
3.308
3.138
3.155
245,442
-0.09(-2.76%)
Dec 16, 2009
3.245
3.290
3.218
3.245
294,778
+0.04(+1.40%)
Dec 15, 2009
3.200
3.290
3.182
3.200
442,667
-0.03(-0.83%)
Dec 14, 2009
3.209
3.263
3.200
3.227
824,224
-0.01(-0.28%)
Dec 11, 2009
3.290
3.344
3.155
3.236
475,359
-0.04(-1.37%)
Dec 10, 2009
3.433
3.478
3.245
3.281
277,271
-0.18(-5.18%)
Dec 09, 2009
3.317
3.460
3.290
3.460
391,342
+0.15(+4.61%)
Dec 08, 2009
3.442
3.478
3.290
3.308
485,231
-0.18(-5.14%)
Dec 07, 2009
3.514
3.577
3.380
3.487
258,698
-0.03(-0.77%)
Dec 04, 2009
3.595
3.640
3.389
3.514
424,824
+0.00(+0.00%)
Dec 03, 2009
3.720
3.720
3.496
3.514
303,924
-0.18(-4.85%)
Dec 02, 2009
3.729
3.810
3.631
3.693
733,529
-0.01(-0.24%)
Dec 01, 2009
3.613
3.711
3.532
3.702
515,415
+0.14(+4.03%)
Nov 30, 2009
3.478
3.577
3.380
3.559
564,382
+0.04(+1.02%)
Nov 27, 2009
3.657
3.657
3.496
3.523
172,732
-0.13(-3.44%)
Nov 25, 2009
3.693
3.738
3.631
3.649
218,280
+0.02(+0.49%)
Nov 24, 2009
3.738
3.738
3.595
3.631
560,307
-0.09(-2.41%)
Nov 23, 2009
3.846
3.846
3.586
3.720
1,135,387
-0.04(-1.19%)
Nov 20, 2009
3.792
3.864
3.613
3.765
972,628
-0.08(-2.10%)
Nov 19, 2009
3.855
3.989
3.783
3.846
558,752
-0.06(-1.61%)
Nov 18, 2009
3.953
4.007
3.828
3.908
558,453
-0.04(-0.91%)
Nov 17, 2009
3.953
4.097
3.828
3.944
1,093,503
+0.03(+0.69%)
Nov 16, 2009
3.469
3.989
3.442
3.917
1,987,987
+0.51(+15.00%)
Nov 13, 2009
3.344
3.613
3.272
3.406
2,667,840
+0.30(+9.51%)
Nov 12, 2009
2.707
3.281
2.707
3.111
2,629,099
+0.40(+14.90%)
Nov 11, 2009
2.949
2.949
2.680
2.707
2,837,051
-0.22(-7.36%)
Nov 10, 2009
3.317
3.358
2.896
2.922
2,225,560
-0.43(-12.83%)
Nov 09, 2009
3.568
3.622
3.326
3.353
783,722
-0.16(-4.59%)
Nov 06, 2009
3.442
3.577
3.362
3.514
629,673
+0.00(+0.00%)
Nov 05, 2009
3.568
3.765
3.487
3.514
1,078,042
-0.03(-0.76%)
Nov 04, 2009
3.469
3.586
3.299
3.541
1,383,621
+0.11(+3.13%)
Nov 03, 2009
3.684
3.684
3.415
3.433
1,256,668
-0.33(-8.81%)
Nov 02, 2009
3.944
4.052
3.720
3.765
936,071
-0.13(-3.45%)
Oct 30, 2009
4.204
4.204
3.814
3.900
2,709,538
-0.37(-8.61%)
Oct 29, 2009
4.168
4.303
3.980
4.267
495,957
+0.17(+4.16%)
Oct 28, 2009
4.348
4.428
4.088
4.097
630,366
-0.27(-6.16%)
Oct 27, 2009
4.509
4.581
4.267
4.366
1,409,202
-0.11(-2.40%)
Oct 26, 2009
4.912
4.912
4.464
4.473
3,036,891
-0.42(-8.61%)
Oct 23, 2009
4.957
4.975
4.868
4.895
407,867
-0.23(-4.55%)
Oct 22, 2009
5.119
5.199
5.047
5.128
615,836
-0.02(-0.35%)
Oct 21, 2009
5.181
5.370
5.101
5.146
1,115,499
-0.04(-0.69%)
Oct 20, 2009
5.155
5.244
5.137
5.181
464,496
-0.14(-2.69%)
Oct 19, 2009
5.612
5.639
5.244
5.325
445,367
-0.23(-4.19%)
Oct 16, 2009
5.504
5.585
5.397
5.558
593,200
+0.04(+0.81%)
Oct 15, 2009
5.334
5.549
5.289
5.513
450,436
+0.15(+2.84%)
Oct 14, 2009
5.226
5.415
5.172
5.361
486,075
+0.21(+4.00%)
Oct 13, 2009
5.164
5.217
5.056
5.155
332,766
-0.04(-0.69%)
Oct 12, 2009
5.262
5.352
5.172
5.190
150,314
-0.12(-2.20%)
Oct 09, 2009
5.298
5.406
5.226
5.307
157,126
+0.00(+0.00%)
Oct 08, 2009
5.477
5.504
5.298
5.307
230,330
-0.10(-1.82%)
Oct 07, 2009
5.325
5.450
5.261
5.406
146,750
+0.03(+0.50%)
Oct 06, 2009
5.477
5.576
5.353
5.379
335,824
-0.04(-0.83%)
Oct 05, 2009
5.406
5.594
5.406
5.423
284,258
+0.04(+0.67%)
Oct 02, 2009
5.325
5.450
5.164
5.388
372,492
+0.01(+0.17%)
Oct 01, 2009
5.639
5.674
5.244
5.379
693,347
-0.28(-4.91%)
Sep 30, 2009
5.970
6.006
5.639
5.657
591,800
-0.31(-5.26%)
Sep 29, 2009
6.042
6.042
5.917
5.970
184,921
-0.04(-0.75%)
Sep 28, 2009
5.899
6.015
5.881
6.015
243,174
+0.17(+2.91%)
Sep 25, 2009
5.863
5.979
5.809
5.845
253,676
-0.07(-1.21%)
Sep 24, 2009
6.123
6.168
5.764
5.917
515,012
-0.20(-3.23%)
Sep 23, 2009
6.203
6.302
6.060
6.114
380,368
-0.09(-1.45%)
Sep 22, 2009
6.051
6.230
5.979
6.203
579,644
+0.22(+3.59%)
Sep 21, 2009
6.024
6.060
5.872
5.988
374,925
-0.14(-2.34%)
Sep 18, 2009
5.917
6.221
5.917
6.132
714,207
+0.08(+1.33%)
Sep 17, 2009
6.221
6.338
5.917
6.051
429,802
+0.08(+1.35%)
Sep 16, 2009
6.069
6.356
5.943
5.970
1,061,269
-0.09(-1.48%)
Sep 15, 2009
6.015
6.194
6.015
6.060
605,466
+0.02(+0.30%)
Sep 14, 2009
6.096
6.176
6.015
6.042
510,926
-0.11(-1.75%)
Sep 11, 2009
6.132
6.221
6.051
6.150
112,022
+0.01(+0.15%)
Sep 10, 2009
6.176
6.194
5.997
6.141
336,004
-0.07(-1.15%)
Sep 09, 2009
6.150
6.302
6.024
6.212
170,390
+0.07(+1.17%)
Sep 08, 2009
6.194
6.275
6.042
6.141
242,787
-0.09(-1.44%)
Sep 04, 2009
6.114
6.266
6.042
6.230
177,259
+0.12(+1.91%)
Sep 03, 2009
6.185
6.185
6.006
6.114
221,785
+0.00(+0.00%)
Sep 02, 2009
6.284
6.302
6.087
6.114
274,032
-0.22(-3.40%)
Sep 01, 2009
6.526
6.714
6.293
6.329
392,937
-0.24(-3.68%)
Aug 31, 2009
6.616
6.687
6.436
6.571
329,780
-0.12(-1.74%)
Aug 28, 2009
6.571
6.687
6.472
6.687
593,644
+0.17(+2.61%)
Aug 27, 2009
6.553
6.553
6.374
6.517
282,308
-0.03(-0.41%)
Aug 26, 2009
6.463
6.571
6.392
6.544
369,493
+0.08(+1.25%)
Aug 25, 2009
6.607
6.625
6.419
6.463
294,426
-0.11(-1.64%)
Aug 24, 2009
6.643
6.705
6.490
6.571
290,669
-0.04(-0.68%)
Aug 21, 2009
6.490
6.696
6.427
6.616
353,875
+0.19(+2.93%)
Aug 20, 2009
6.454
6.472
6.284
6.427
662,285
-0.07(-1.10%)
Aug 19, 2009
6.329
6.544
6.302
6.499
473,314
+0.06(+0.97%)
Aug 18, 2009
6.517
6.517
6.248
6.436
446,286
-0.02(-0.28%)
Aug 17, 2009
6.463
6.544
6.266
6.454
326,887
-0.17(-2.57%)
Aug 14, 2009
6.723
6.723
6.436
6.625
527,017
-0.10(-1.47%)
Aug 13, 2009
6.678
6.768
6.463
6.723
181,984
+0.08(+1.21%)
Aug 12, 2009
6.598
6.732
6.553
6.643
312,137
+0.04(+0.54%)
Aug 11, 2009
6.786
6.786
6.445
6.607
309,708
-0.22(-3.15%)
Aug 10, 2009
6.696
7.028
6.652
6.822
787,188
+0.04(+0.53%)
Aug 07, 2009
6.553
6.822
6.293
6.786
467,034
+0.40(+6.32%)
Aug 06, 2009
6.284
6.714
6.203
6.383
717,747
+0.12(+1.86%)
Aug 05, 2009
6.374
6.490
6.132
6.266
577,874
-0.19(-2.92%)
Aug 04, 2009
6.347
6.535
6.257
6.454
538,799
+0.02(+0.28%)
Aug 03, 2009
6.293
6.481
6.230
6.436
278,778
+0.22(+3.61%)
Jul 31, 2009
6.051
6.318
6.042
6.212
404,772
+0.11(+1.76%)
Jul 30, 2009
6.141
6.293
5.997
6.105
429,469
+0.04(+0.74%)
Jul 29, 2009
5.737
6.105
5.737
6.060
396,536
+0.23(+4.00%)
Jul 28, 2009
5.890
5.890
5.674
5.827
314,668
-0.11(-1.81%)
Jul 27, 2009
5.701
6.006
5.567
5.934
380,111
+0.34(+6.09%)
Jul 24, 2009
5.621
5.621
5.253
5.594
919
-0.41(-6.87%)
Jul 23, 2009
5.468
6.087
5.468
6.006
396,021
+0.55(+10.02%)
Jul 22, 2009
5.477
5.666
5.423
5.459
264,129
-0.04(-0.65%)
Jul 21, 2009
5.854
5.917
5.423
5.495
299,740
-0.30(-5.11%)
Jul 20, 2009
5.952
5.997
5.728
5.791
180,605
-0.10(-1.67%)
Jul 17, 2009
6.212
6.284
5.845
5.890
268,674
-0.30(-4.92%)
Jul 16, 2009
6.239
6.293
6.141
6.194
356,443
-0.08(-1.29%)
Jul 15, 2009
6.096
6.445
6.015
6.275
751,199
+0.20(+3.24%)
Jul 14, 2009
5.890
6.168
5.890
6.078
293,192
+0.16(+2.73%)
Jul 13, 2009
5.728
5.943
5.710
5.917
243,693
+0.35(+6.28%)
Jul 10, 2009
5.674
5.746
5.432
5.567
590,634
-0.21(-3.57%)
Jul 09, 2009
5.872
5.943
5.648
5.773
381,885
-0.01(-0.15%)
Jul 08, 2009
5.943
6.033
5.603
5.782
272,973
-0.10(-1.68%)
Jul 07, 2009
5.970
6.096
5.827
5.881
301,502
-0.07(-1.20%)
Jul 06, 2009
6.239
6.365
5.863
5.952
402,209
-0.30(-4.87%)
Jul 02, 2009
6.150
6.311
5.925
6.257
366,884
-0.04(-0.71%)
Jul 01, 2009
6.176
6.410
6.033
6.302
388,116
+0.17(+2.78%)
Jun 30, 2009
5.952
6.221
5.836
6.132
450,999
+0.14(+2.40%)
Jun 29, 2009
6.212
6.275
5.800
5.988
450,021
-0.26(-4.16%)
Jun 26, 2009
5.961
6.275
5.701
6.248
1,623,975
+0.30(+5.13%)
Jun 25, 2009
5.737
5.961
5.728
5.943
412,004
+0.33(+5.91%)
Jun 24, 2009
5.657
5.737
5.576
5.612
313,519
+0.04(+0.64%)
Jun 23, 2009
5.639
5.795
5.549
5.576
507,682
+0.02(+0.32%)
Jun 22, 2009
5.908
6.015
5.423
5.558
472,843
-0.40(-6.77%)
Jun 19, 2009
5.997
6.078
5.692
5.961
797,916
+0.08(+1.37%)
Jun 18, 2009
5.952
5.961
5.710
5.881
188,591
+0.00(+0.00%)
Jun 17, 2009
5.961
6.105
5.710
5.881
376,029
-0.08(-1.35%)
Jun 16, 2009
5.917
6.051
5.782
5.961
514,261
+0.13(+2.31%)
Jun 15, 2009
5.917
6.114
5.710
5.827
407,248
-0.26(-4.27%)
Jun 12, 2009
5.917
6.176
5.854
6.087
210,031
+0.13(+2.11%)
Jun 11, 2009
5.979
6.150
5.666
5.961
1,257,367
-0.30(-4.73%)
Jun 10, 2009
6.141
6.275
6.051
6.257
322,364
+0.19(+3.10%)
Jun 09, 2009
6.257
6.257
5.979
6.069
287,736
+0.01(+0.15%)
Jun 08, 2009
6.185
6.266
6.042
6.060
270,868
-0.04(-0.73%)
Jun 05, 2009
6.401
6.410
6.060
6.105
457,577
-0.26(-4.08%)
Jun 04, 2009
6.239
6.392
6.006
6.365
687,576
+0.16(+2.60%)
Jun 03, 2009
6.687
6.687
5.952
6.203
1,220,758
-0.42(-6.36%)
Jun 02, 2009
6.625
6.831
6.275
6.625
880,498
-0.04(-0.54%)
Jun 01, 2009
6.365
6.696
6.311
6.661
786,410
+0.46(+7.37%)
May 29, 2009
6.060
6.248
5.791
6.203
3,479,249
+0.18(+2.98%)
May 28, 2009
5.737
6.069
5.504
6.024
1,380,117
+0.38(+6.67%)
May 27, 2009
5.899
5.979
5.558
5.648
338,286
-0.29(-4.83%)
May 26, 2009
5.540
6.006
5.513
5.934
403,605
+0.39(+7.12%)
May 22, 2009
5.764
5.764
5.441
5.540
370,722
-0.19(-3.29%)
May 21, 2009
5.549
6.123
5.549
5.728
544,394
+0.02(+0.31%)
May 20, 2009
6.069
6.239
5.567
5.710
616,038
-0.27(-4.50%)
May 19, 2009
5.782
6.127
5.513
5.979
810,317
+0.22(+3.89%)
May 18, 2009
5.585
5.818
5.450
5.755
1,250,651
+0.36(+6.64%)
May 15, 2009
5.522
5.692
5.298
5.397
6,440,545
-0.22(-3.83%)
May 14, 2009
5.504
5.827
5.280
5.612
389,060
+0.02(+0.32%)
May 13, 2009
6.625
6.625
5.567
5.594
643,097
-1.63(-22.58%)
May 12, 2009
7.942
8.095
7.037
7.225
273,804
-0.60(-7.67%)
May 11, 2009
8.193
8.202
7.620
7.826
278,638
-0.38(-4.59%)
May 08, 2009
7.387
8.265
7.333
8.202
300,397
+1.00(+13.95%)
May 07, 2009
7.351
7.996
7.172
7.198
367,745
-0.05(-0.74%)
May 06, 2009
6.894
7.297
6.652
7.252
256,461
+0.49(+7.29%)
May 05, 2009
6.150
6.838
6.078
6.759
402,359
+0.57(+9.28%)
May 04, 2009
5.961
6.230
5.934
6.185
201,273
+0.46(+7.98%)
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.