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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
29.00
+0.15 (+0.52%)
Streaming Delayed Price
Updated: 9:43 AM EDT, Jun 5, 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
2.912
2.912
2.849
2.856
398,000
-0.06(-1.94%)
Apr 29, 2010
2.851
2.927
2.851
2.912
691,801
+0.07(+2.45%)
Apr 28, 2010
2.875
2.887
2.838
2.843
417,771
-0.02(-0.85%)
Apr 27, 2010
2.904
2.904
2.841
2.867
768,499
-0.04(-1.50%)
Apr 26, 2010
2.903
2.922
2.903
2.911
624,151
+0.00(+0.11%)
Apr 23, 2010
2.901
2.912
2.890
2.908
529,234
-0.01(-0.28%)
Apr 22, 2010
2.912
2.919
2.878
2.916
288,460
+0.00(+0.06%)
Apr 21, 2010
2.930
2.953
2.904
2.914
385,207
-0.01(-0.33%)
Apr 20, 2010
2.901
2.933
2.896
2.924
462,393
+0.06(+2.21%)
Apr 19, 2010
2.846
2.875
2.823
2.861
495,001
+0.01(+0.34%)
Apr 16, 2010
2.927
2.935
2.832
2.851
1,133,219
-0.09(-3.08%)
Apr 15, 2010
2.984
2.990
2.937
2.942
709,656
-0.03(-0.93%)
Apr 14, 2010
2.995
3.019
2.955
2.969
1,509,972
+0.05(+1.61%)
Apr 13, 2010
2.880
2.922
2.846
2.922
579,214
+0.04(+1.46%)
Apr 12, 2010
2.878
2.903
2.857
2.880
388,242
+0.00(+0.17%)
Apr 09, 2010
2.848
2.885
2.823
2.875
404,854
+0.03(+1.02%)
Apr 08, 2010
2.885
2.911
2.835
2.846
419,984
-0.04(-1.35%)
Apr 07, 2010
2.956
2.967
2.875
2.885
396,017
-0.06(-1.98%)
Apr 06, 2010
2.929
2.949
2.929
2.943
638,477
+0.01(+0.44%)
Apr 05, 2010
2.901
2.930
2.900
2.930
543,176
+0.02(+0.61%)
Apr 01, 2010
2.862
2.912
2.912
2.912
672,419
+0.07(+2.33%)
Mar 31, 2010
2.801
2.869
2.799
2.846
528,239
+0.05(+1.85%)
Mar 30, 2010
2.804
2.807
2.772
2.794
440,781
+0.01(+0.47%)
Mar 29, 2010
2.823
2.846
2.751
2.781
1,235,849
-0.04(-1.49%)
Mar 26, 2010
2.900
2.903
2.791
2.823
980,972
-0.06(-2.13%)
Mar 25, 2010
2.930
2.938
2.880
2.885
745,724
-0.03(-1.16%)
Mar 24, 2010
2.967
2.967
2.912
2.919
442,035
-0.04(-1.42%)
Mar 23, 2010
2.977
2.993
2.942
2.961
491,867
-0.01(-0.49%)
Mar 22, 2010
2.903
2.977
2.890
2.976
923,532
+0.05(+1.83%)
Mar 19, 2010
2.916
2.922
2.867
2.922
755,990
+0.00(+0.11%)
Mar 18, 2010
2.914
2.942
2.904
2.919
601,123
-0.00(-0.06%)
Mar 17, 2010
2.883
2.932
2.869
2.921
477,758
+0.05(+1.63%)
Mar 16, 2010
2.846
2.878
2.823
2.874
565,889
+0.05(+1.66%)
Mar 15, 2010
2.820
2.846
2.817
2.827
319,368
+0.01(+0.46%)
Mar 12, 2010
2.793
2.843
2.793
2.814
546,075
+0.02(+0.81%)
Mar 11, 2010
2.789
2.809
2.768
2.791
477,949
+0.00(+0.12%)
Mar 10, 2010
2.807
2.807
2.762
2.788
743,085
-0.00(-0.12%)
Mar 09, 2010
2.777
2.793
2.772
2.791
431,578
+0.00(+0.17%)
Mar 08, 2010
2.756
2.793
2.751
2.786
989,180
+0.04(+1.29%)
Mar 05, 2010
2.777
2.799
2.747
2.751
699,897
-0.01(-0.23%)
Mar 04, 2010
2.749
2.757
2.725
2.757
435,429
+0.02(+0.83%)
Mar 03, 2010
2.741
2.743
2.726
2.734
340,159
+0.00(+0.18%)
Mar 02, 2010
2.710
2.736
2.710
2.730
479,606
+0.03(+1.02%)
Mar 01, 2010
2.688
2.704
2.663
2.702
433,636
+0.04(+1.52%)
Feb 26, 2010
2.704
2.704
2.649
2.662
715,577
-0.03(-1.02%)
Feb 25, 2010
2.671
2.697
2.660
2.689
517,330
-0.00(-0.06%)
Feb 24, 2010
2.715
2.738
2.688
2.691
564,702
-0.00(-0.15%)
Feb 23, 2010
2.708
2.725
2.687
2.695
793,313
-0.03(-0.99%)
Feb 22, 2010
2.716
2.722
2.696
2.722
554,067
+0.02(+0.59%)
Feb 19, 2010
2.690
2.708
2.668
2.706
649,182
+0.01(+0.24%)
Feb 18, 2010
2.706
2.711
2.685
2.700
670,800
+0.01(+0.24%)
Feb 17, 2010
2.714
2.714
2.680
2.693
1,061,608
-0.00(-0.12%)
Feb 16, 2010
2.653
2.701
2.653
2.696
406,029
+0.05(+1.74%)
Feb 12, 2010
2.650
2.650
2.650
2.650
836,812
-0.01(-0.42%)
Feb 11, 2010
2.657
2.666
2.638
2.661
622,262
+0.01(+0.54%)
Feb 10, 2010
2.646
2.663
2.618
2.647
1,189,944
+0.00(+0.12%)
Feb 09, 2010
2.653
2.660
2.603
2.644
521,518
+0.01(+0.54%)
Feb 08, 2010
2.575
2.653
2.575
2.630
761,593
+0.07(+2.67%)
Feb 05, 2010
2.547
2.569
2.523
2.561
683,830
+0.01(+0.37%)
Feb 04, 2010
2.574
2.577
2.539
2.552
429,073
-0.04(-1.41%)
Feb 03, 2010
2.601
2.601
2.563
2.588
1,092,052
-0.00(-0.18%)
Feb 02, 2010
2.596
2.599
2.570
2.593
494,064
+0.03(+0.99%)
Feb 01, 2010
2.563
2.577
2.555
2.567
692,374
+0.02(+0.94%)
Jan 29, 2010
2.580
2.580
2.540
2.544
442,869
-0.03(-1.11%)
Jan 28, 2010
2.564
2.574
2.547
2.572
561,556
-0.00(-0.06%)
Jan 27, 2010
2.580
2.580
2.531
2.574
696,382
-0.00(-0.12%)
Jan 26, 2010
2.563
2.599
2.563
2.577
315,902
+0.00(+0.19%)
Jan 25, 2010
2.620
2.631
2.566
2.572
643,547
-0.02(-0.86%)
Jan 22, 2010
2.644
2.661
2.579
2.595
666,760
-0.04(-1.45%)
Jan 21, 2010
2.701
2.701
2.628
2.633
775,012
-0.05(-1.96%)
Jan 20, 2010
2.719
2.735
2.676
2.685
739,052
-0.03(-1.06%)
Jan 19, 2010
2.660
2.749
2.660
2.714
1,001,266
+0.06(+2.34%)
Jan 15, 2010
2.704
2.652
2.652
2.652
1,176,060
-0.05(-1.71%)
Jan 14, 2010
2.720
2.726
2.690
2.698
577,997
-0.01(-0.24%)
Jan 13, 2010
2.703
2.731
2.687
2.704
1,162,233
+0.02(+0.77%)
Jan 12, 2010
2.698
2.736
2.663
2.684
669,135
-0.02(-0.77%)
Jan 11, 2010
2.720
2.720
2.690
2.704
804,772
+0.01(+0.53%)
Jan 08, 2010
2.704
2.730
2.684
2.690
752,282
-0.01(-0.47%)
Jan 07, 2010
2.709
2.720
2.685
2.703
1,002,497
-0.00(-0.12%)
Jan 06, 2010
2.696
2.720
2.682
2.706
645,199
+0.01(+0.35%)
Jan 05, 2010
2.657
2.711
2.657
2.696
932,360
+0.04(+1.32%)
Jan 04, 2010
2.711
2.738
2.658
2.661
1,062,261
-0.01(-0.30%)
Dec 31, 2009
2.666
2.669
2.669
2.669
902,777
-0.01(-0.30%)
Dec 30, 2009
2.673
2.722
2.652
2.677
855,119
+0.01(+0.48%)
Dec 29, 2009
2.706
2.762
2.650
2.665
1,218,592
-0.02(-0.89%)
Dec 28, 2009
2.588
2.722
2.588
2.688
743,010
+0.12(+4.65%)
Dec 24, 2009
2.599
2.601
2.563
2.569
412,620
-0.02(-0.62%)
Dec 23, 2009
2.580
2.628
2.563
2.585
717,905
+0.03(+1.06%)
Dec 22, 2009
2.567
2.579
2.548
2.558
939,805
+0.00(+0.06%)
Dec 21, 2009
2.518
2.579
2.518
2.556
1,738,263
+0.05(+2.16%)
Dec 18, 2009
2.540
2.540
2.501
2.502
1,373,741
-0.01(-0.57%)
Dec 17, 2009
2.467
2.517
2.451
2.517
1,509,585
+0.04(+1.41%)
Dec 16, 2009
2.464
2.483
2.451
2.482
1,170,909
+0.02(+0.84%)
Dec 15, 2009
2.469
2.475
2.451
2.461
1,200,015
-0.00(-0.19%)
Dec 14, 2009
2.464
2.477
2.456
2.466
1,114,681
+0.01(+0.32%)
Dec 11, 2009
2.477
2.477
2.442
2.458
1,336,675
+0.01(+0.26%)
Dec 10, 2009
2.466
2.486
2.432
2.451
1,577,026
+0.00(+0.06%)
Dec 09, 2009
2.467
2.478
2.435
2.450
1,478,462
-0.00(-0.19%)
Dec 08, 2009
2.509
2.523
2.451
2.454
1,982,491
-0.04(-1.47%)
Dec 07, 2009
2.486
2.509
2.475
2.491
1,456,631
+0.01(+0.38%)
Dec 04, 2009
2.532
2.547
2.475
2.482
1,198,576
+0.00(+0.06%)
Dec 03, 2009
2.531
2.531
2.475
2.480
2,083,354
+0.00(+0.00%)
Dec 02, 2009
2.488
2.521
2.467
2.480
2,855,848
-0.02(-0.64%)
Dec 01, 2009
2.474
2.505
2.451
2.496
614,328
+0.04(+1.82%)
Nov 30, 2009
2.469
2.512
2.445
2.451
1,007,768
-0.02(-0.77%)
Nov 27, 2009
2.451
2.477
2.451
2.470
232,761
-0.04(-1.40%)
Nov 25, 2009
2.529
2.537
2.488
2.505
502,558
-0.05(-1.81%)
Nov 24, 2009
2.590
2.711
2.534
2.552
968,647
+0.00(+0.00%)
Nov 23, 2009
2.548
2.583
2.532
2.552
1,347,041
+0.03(+1.26%)
Nov 20, 2009
2.534
2.534
2.482
2.520
1,006,681
+0.03(+1.22%)
Nov 19, 2009
2.537
2.558
2.475
2.490
502,558
-0.06(-2.37%)
Nov 18, 2009
2.560
2.566
2.517
2.550
790,498
+0.01(+0.50%)
Nov 17, 2009
2.563
2.607
2.515
2.537
1,177,693
-0.03(-0.99%)
Nov 16, 2009
2.475
2.574
2.412
2.563
989,687
+0.14(+5.85%)
Nov 13, 2009
2.427
2.435
2.412
2.421
951,723
+0.00(+0.07%)
Nov 12, 2009
2.428
2.428
2.412
2.419
577,431
-0.01(-0.46%)
Nov 11, 2009
2.435
2.451
2.388
2.431
680,230
+0.00(+0.20%)
Nov 10, 2009
2.413
2.467
2.413
2.426
1,770,674
+0.01(+0.59%)
Nov 09, 2009
2.362
2.419
2.362
2.412
662,602
+0.07(+3.13%)
Nov 06, 2009
2.335
2.351
2.311
2.338
1,462,750
-0.00(-0.20%)
Nov 05, 2009
2.396
2.396
2.328
2.343
1,466,852
+0.00(+0.14%)
Nov 04, 2009
2.364
2.372
2.334
2.340
1,475,132
-0.00(-0.14%)
Nov 03, 2009
2.326
2.356
2.291
2.343
2,941,671
+0.02(+0.82%)
Nov 02, 2009
2.383
2.383
2.306
2.324
3,405,210
+0.02(+0.69%)
Oct 30, 2009
2.435
2.604
2.270
2.308
8,456,742
-0.32(-12.12%)
Oct 29, 2009
2.704
2.706
2.567
2.626
560,519
+0.00(+0.00%)
Oct 28, 2009
2.833
2.835
2.618
2.626
491,570
-0.19(-6.83%)
Oct 27, 2009
2.809
2.849
2.809
2.819
214,392
+0.01(+0.28%)
Oct 26, 2009
2.848
2.848
2.790
2.811
148,584
-0.00(-0.17%)
Oct 23, 2009
2.832
2.832
2.786
2.816
159,214
-0.04(-1.50%)
Oct 22, 2009
2.873
2.873
2.794
2.859
221,617
-0.01(-0.50%)
Oct 21, 2009
2.857
2.886
2.833
2.873
196,405
-0.01(-0.28%)
Oct 20, 2009
2.835
2.887
2.826
2.881
315,595
-0.05(-1.74%)
Oct 19, 2009
2.891
2.937
2.833
2.932
383,564
+0.05(+1.77%)
Oct 16, 2009
2.895
2.895
2.849
2.881
240,194
-0.00(-0.17%)
Oct 15, 2009
2.835
2.897
2.835
2.886
218,387
+0.05(+1.80%)
Oct 14, 2009
2.833
2.881
2.811
2.835
175,454
+0.03(+1.14%)
Oct 13, 2009
2.835
2.926
2.801
2.803
320,174
-0.03(-1.15%)
Oct 12, 2009
2.784
2.873
2.752
2.836
321,714
+0.10(+3.76%)
Oct 09, 2009
2.717
2.786
2.708
2.733
165,458
+0.03(+0.94%)
Oct 08, 2009
2.688
2.736
2.658
2.708
308,125
+0.07(+2.72%)
Oct 07, 2009
2.630
2.658
2.610
2.636
210,126
+0.01(+0.36%)
Oct 06, 2009
2.617
2.642
2.582
2.626
155,815
+0.04(+1.41%)
Oct 05, 2009
2.575
2.623
2.575
2.590
142,823
+0.04(+1.69%)
Oct 02, 2009
2.544
2.571
2.469
2.547
356,556
-0.02(-0.62%)
Oct 01, 2009
2.628
2.642
2.547
2.563
367,657
-0.06(-2.19%)
Sep 30, 2009
2.653
2.653
2.582
2.620
192,636
-0.01(-0.24%)
Sep 29, 2009
2.722
2.722
2.571
2.626
592,848
-0.11(-4.00%)
Sep 28, 2009
2.751
2.769
2.698
2.736
455,635
+0.01(+0.22%)
Sep 25, 2009
2.870
2.870
2.708
2.730
343,545
-0.13(-4.46%)
Sep 24, 2009
2.908
2.921
2.835
2.857
1,051,072
-0.06(-1.97%)
Sep 23, 2009
2.786
2.967
2.786
2.914
562,077
+0.14(+4.87%)
Sep 22, 2009
2.738
2.808
2.730
2.779
331,910
+0.04(+1.28%)
Sep 21, 2009
2.720
2.746
2.684
2.744
169,743
+0.04(+1.47%)
Sep 18, 2009
2.668
2.704
2.642
2.704
444,170
+0.05(+1.98%)
Sep 17, 2009
2.668
2.695
2.652
2.652
256,044
-0.03(-1.03%)
Sep 16, 2009
2.685
2.701
2.647
2.679
227,384
+0.01(+0.50%)
Sep 15, 2009
2.733
2.733
2.660
2.666
275,557
-0.01(-0.53%)
Sep 14, 2009
2.636
2.704
2.630
2.681
383,344
+0.05(+1.94%)
Sep 11, 2009
2.644
2.652
2.606
2.630
593,257
+0.02(+0.92%)
Sep 10, 2009
2.485
2.687
2.485
2.606
860,189
+0.20(+8.20%)
Sep 09, 2009
2.413
2.419
2.348
2.408
260,329
+0.01(+0.53%)
Sep 08, 2009
2.419
2.426
2.361
2.396
277,580
+0.01(+0.47%)
Sep 04, 2009
2.408
2.410
2.376
2.384
277,982
-0.00(-0.07%)
Sep 03, 2009
2.399
2.412
2.376
2.386
602,197
-0.01(-0.53%)
Sep 02, 2009
2.383
2.410
2.383
2.399
186,787
+0.01(+0.33%)
Sep 01, 2009
2.412
2.419
2.389
2.391
280,338
-0.03(-1.18%)
Aug 31, 2009
2.397
2.430
2.397
2.419
226,429
+0.01(+0.26%)
Aug 28, 2009
2.432
2.500
2.407
2.413
280,350
-0.01(-0.52%)
Aug 27, 2009
2.442
2.442
2.361
2.426
383,633
-0.02(-0.97%)
Aug 26, 2009
2.408
2.467
2.408
2.450
410,100
+0.06(+2.53%)
Aug 25, 2009
2.509
2.517
2.389
2.389
542,772
-0.08(-3.16%)
Aug 24, 2009
2.474
2.586
2.459
2.467
823,908
+0.00(+0.06%)
Aug 21, 2009
2.434
2.493
2.427
2.466
518,333
+0.03(+1.11%)
Aug 20, 2009
2.426
2.467
2.388
2.439
471,391
+0.04(+1.73%)
Aug 19, 2009
2.310
2.399
2.300
2.397
361,682
+0.09(+3.93%)
Aug 18, 2009
2.305
2.310
2.252
2.306
324,315
+0.07(+2.92%)
Aug 17, 2009
2.292
2.292
2.228
2.241
375,434
-0.07(-3.10%)
Aug 14, 2009
2.308
2.334
2.281
2.313
638,559
+0.00(+0.21%)
Aug 13, 2009
2.222
2.308
2.213
2.308
1,172,259
+0.12(+5.45%)
Aug 12, 2009
2.052
2.227
2.036
2.189
1,511,501
+0.14(+6.92%)
Aug 11, 2009
2.041
2.053
2.031
2.047
220,492
+0.01(+0.63%)
Aug 10, 2009
2.022
2.069
2.009
2.034
501,911
+0.03(+1.27%)
Aug 07, 2009
2.045
2.063
1.993
2.009
314,288
-0.04(-2.17%)
Aug 06, 2009
2.077
2.082
2.045
2.053
225,769
-0.01(-0.39%)
Aug 05, 2009
2.085
2.085
2.042
2.061
314,426
-0.02(-1.07%)
Aug 04, 2009
2.085
2.085
2.047
2.084
489,824
-0.03(-1.21%)
Aug 03, 2009
2.119
2.119
2.041
2.109
740,384
-0.01(-0.41%)
Jul 31, 2009
2.115
2.131
2.069
2.118
442,128
+0.04(+2.03%)
Jul 30, 2009
2.085
2.149
2.041
2.076
425,536
+0.01(+0.31%)
Jul 29, 2009
2.026
2.147
2.010
2.069
1,212,322
+0.03(+1.40%)
Jul 28, 2009
2.155
2.155
2.031
2.041
399,961
-0.10(-4.47%)
Jul 27, 2009
2.117
2.147
2.093
2.136
644,031
+0.06(+3.07%)
Jul 24, 2009
2.052
2.076
2.033
2.072
4,473
+0.03(+1.32%)
Jul 23, 2009
2.055
2.090
1.994
2.045
196,858
-0.03(-1.31%)
Jul 22, 2009
1.974
2.106
1.974
2.072
285,973
+0.09(+4.41%)
Jul 21, 2009
1.982
2.036
1.979
1.985
520,733
+0.00(+0.16%)
Jul 20, 2009
1.905
1.987
1.904
1.982
616,451
+0.08(+4.18%)
Jul 17, 2009
1.902
1.904
1.885
1.902
119,434
+0.00(+0.17%)
Jul 16, 2009
1.912
1.916
1.891
1.899
221,340
-0.00(-0.17%)
Jul 15, 2009
1.878
1.920
1.878
1.902
180,813
+0.04(+2.05%)
Jul 14, 2009
1.843
1.864
1.799
1.864
199,132
+0.02(+1.30%)
Jul 13, 2009
1.885
1.886
1.838
1.840
614,592
-0.08(-4.07%)
Jul 10, 2009
1.926
1.926
1.902
1.918
96,823
-0.00(-0.17%)
Jul 09, 2009
1.944
1.948
1.912
1.921
241,293
-0.00(-0.17%)
Jul 08, 2009
1.942
1.942
1.902
1.924
281,789
-0.00(-0.08%)
Jul 07, 2009
1.897
1.958
1.897
1.926
224,689
+0.02(+0.83%)
Jul 06, 2009
1.966
1.979
1.910
1.910
334,203
-0.09(-4.61%)
Jul 02, 2009
1.991
2.002
1.941
2.002
276,883
+0.02(+1.04%)
Jul 01, 2009
1.967
2.022
1.967
1.982
263,325
+0.02(+0.97%)
Jun 30, 2009
1.909
2.001
1.888
1.963
449,755
+0.06(+3.32%)
Jun 29, 2009
1.907
1.924
1.894
1.900
214,360
-0.01(-0.53%)
Jun 26, 2009
1.896
1.929
1.894
1.910
235,878
-0.00(-0.02%)
Jun 25, 2009
1.889
1.910
1.878
1.910
260,109
+0.01(+0.76%)
Jun 24, 2009
1.910
1.934
1.894
1.896
241,387
-0.00(-0.25%)
Jun 23, 2009
1.901
1.974
1.891
1.901
663,029
+0.00(+0.17%)
Jun 22, 2009
1.909
1.909
1.878
1.897
302,948
+0.00(+0.00%)
Jun 19, 2009
1.904
1.907
1.875
1.897
159,182
+0.00(+0.25%)
Jun 18, 2009
1.912
1.912
1.878
1.893
240,156
-0.04(-1.82%)
Jun 17, 2009
1.964
1.964
1.915
1.928
127,042
-0.01(-0.74%)
Jun 16, 2009
1.932
1.988
1.932
1.942
453,945
+0.00(+0.25%)
Jun 15, 2009
1.953
1.974
1.912
1.937
765,230
-0.01(-0.65%)
Jun 12, 2009
1.926
1.967
1.920
1.950
482,392
+0.04(+2.08%)
Jun 11, 2009
1.958
1.974
1.910
1.910
595,631
-0.00(-0.14%)
Jun 10, 2009
1.983
1.983
1.902
1.913
365,891
-0.05(-2.70%)
Jun 09, 2009
1.964
1.980
1.958
1.966
144,419
+0.00(+0.24%)
Jun 08, 2009
1.980
1.991
1.958
1.961
268,364
-0.02(-0.83%)
Jun 05, 2009
2.014
2.014
1.959
1.978
134,009
-0.00(-0.21%)
Jun 04, 2009
1.931
1.988
1.931
1.982
250,830
+0.07(+3.75%)
Jun 03, 2009
1.947
1.974
1.886
1.910
405,282
-0.05(-2.44%)
Jun 02, 2009
1.977
2.006
1.955
1.958
262,546
-0.03(-1.28%)
Jun 01, 2009
2.006
2.023
1.974
1.983
400,005
-0.00(-0.24%)
May 29, 2009
1.991
2.037
1.975
1.988
329,202
-0.01(-0.48%)
May 28, 2009
2.139
2.139
1.991
1.998
1,244,035
-0.09(-4.49%)
May 27, 2009
2.165
2.181
2.085
2.092
502,784
-0.12(-5.60%)
May 26, 2009
2.179
2.228
2.128
2.216
391,172
+0.04(+1.98%)
May 22, 2009
2.205
2.205
2.136
2.173
141,623
-0.02(-1.09%)
May 21, 2009
2.158
2.206
2.119
2.197
230,600
+0.03(+1.25%)
May 20, 2009
2.205
2.228
2.170
2.170
439,320
-0.03(-1.23%)
May 19, 2009
2.181
2.197
2.156
2.197
347,754
+0.02(+0.73%)
May 18, 2009
2.144
2.181
2.135
2.181
179,933
+0.00(+0.22%)
May 15, 2009
2.093
2.176
2.039
2.176
244,371
+0.11(+5.23%)
May 14, 2009
1.983
2.069
1.929
2.068
188,383
+0.08(+3.84%)
May 13, 2009
2.036
2.037
1.958
1.991
254,731
-0.07(-3.40%)
May 12, 2009
2.157
2.157
2.042
2.061
193,352
-0.08(-3.57%)
May 11, 2009
2.181
2.181
2.069
2.138
288,480
-0.02(-0.74%)
May 08, 2009
2.144
2.155
2.060
2.154
407,820
+0.08(+3.92%)
May 07, 2009
2.143
2.158
2.069
2.072
379,769
-0.03(-1.44%)
May 06, 2009
1.923
2.133
1.896
2.103
698,084
+0.19(+10.08%)
May 05, 2009
2.031
2.039
1.899
1.910
608,316
-0.14(-6.98%)
May 04, 2009
2.101
2.107
2.041
2.053
838,351
-0.07(-3.30%)
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.