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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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
5.198
5.389
5.055
5.179
452,483
+0.06(+1.12%)
Apr 29, 2009
4.797
5.246
4.693
5.122
274,169
+0.39(+8.27%)
Apr 28, 2009
4.664
4.759
4.535
4.731
178,732
+0.27(+5.98%)
Apr 27, 2009
4.626
4.740
4.464
4.464
224,714
-0.19(-4.10%)
Apr 24, 2009
4.492
4.836
4.492
4.654
184,051
+0.26(+5.86%)
Apr 23, 2009
4.635
4.759
4.349
4.397
186,204
-0.24(-5.14%)
Apr 22, 2009
4.530
4.759
4.530
4.635
229,555
+0.02(+0.41%)
Apr 21, 2009
4.321
4.683
4.321
4.616
211,617
+0.26(+5.91%)
Apr 20, 2009
4.511
4.597
4.292
4.359
221,007
-0.16(-3.59%)
Apr 17, 2009
4.550
4.654
4.492
4.521
208,977
-0.01(-0.21%)
Apr 16, 2009
4.502
4.654
4.349
4.530
222,106
+0.06(+1.28%)
Apr 15, 2009
4.483
4.654
4.387
4.473
218,631
-0.04(-0.85%)
Apr 14, 2009
4.673
4.769
4.464
4.511
189,562
-0.26(-5.40%)
Apr 13, 2009
4.769
4.893
4.702
4.769
192,870
-0.06(-1.19%)
Apr 09, 2009
4.788
4.864
4.645
4.826
297,929
+0.10(+2.22%)
Apr 08, 2009
4.759
4.836
4.645
4.721
135,598
+0.02(+0.41%)
Apr 07, 2009
4.807
4.902
4.673
4.702
121,167
-0.20(-4.09%)
Apr 06, 2009
4.931
4.950
4.788
4.902
121,823
-0.11(-2.28%)
Apr 03, 2009
5.141
5.141
4.864
5.017
109,483
-0.15(-2.95%)
Apr 02, 2009
5.189
5.351
5.093
5.169
200,198
+0.10(+2.07%)
Apr 01, 2009
4.855
5.074
4.659
5.065
131,931
+0.12(+2.51%)
Mar 31, 2009
5.074
5.227
4.864
4.941
135,124
-0.18(-3.54%)
Mar 30, 2009
5.093
5.141
4.721
5.122
129,801
-0.35(-6.45%)
Mar 26, 2009
5.446
5.580
5.112
5.475
188,935
+0.10(+1.95%)
Mar 25, 2009
5.045
5.437
5.017
5.370
205,191
+0.36(+7.24%)
Mar 24, 2009
5.417
5.417
4.979
5.007
212,145
-0.48(-8.70%)
Mar 23, 2009
5.131
5.484
5.131
5.484
293,616
+0.93(+20.55%)
Mar 20, 2009
4.931
5.141
4.530
4.550
229,021
-0.32(-6.65%)
Mar 19, 2009
5.084
5.084
4.578
4.874
156,845
-0.15(-3.04%)
Mar 18, 2009
5.074
5.208
4.788
5.026
186,397
-0.03(-0.57%)
Mar 17, 2009
4.673
5.055
4.664
5.055
133,973
+0.36(+7.72%)
Mar 16, 2009
4.712
5.074
4.664
4.693
222,428
+0.09(+1.86%)
Mar 13, 2009
4.387
4.702
4.330
4.607
0
+0.27(+6.15%)
Mar 12, 2009
3.777
4.416
3.748
4.340
377,892
+0.52(+13.75%)
Mar 11, 2009
3.853
3.992
3.815
3.815
241,439
-0.07(-1.72%)
Mar 10, 2009
3.891
4.082
3.815
3.882
233,053
+0.05(+1.24%)
Mar 09, 2009
3.910
4.282
3.825
3.834
240,822
-0.08(-1.95%)
Mar 06, 2009
3.825
4.101
3.825
3.910
0
+0.04(+0.99%)
Mar 05, 2009
4.139
4.178
3.834
3.872
182,079
-0.37(-8.76%)
Mar 04, 2009
4.082
4.416
4.044
4.244
306,749
-0.06(-1.33%)
Mar 02, 2009
4.797
4.797
4.292
4.302
271,483
-0.52(-10.69%)
Feb 27, 2009
4.769
4.912
4.673
4.817
0
-0.05(-0.98%)
Feb 26, 2009
4.883
4.941
4.578
4.864
382,146
+0.05(+0.99%)
Feb 25, 2009
5.065
5.141
4.778
4.817
280,383
-0.27(-5.25%)
Feb 24, 2009
4.864
5.112
4.778
5.084
566,762
+0.48(+10.35%)
Feb 23, 2009
5.141
5.198
4.530
4.607
533,232
-0.47(-9.21%)
Feb 20, 2009
5.713
5.723
5.026
5.074
0
-0.67(-11.63%)
Feb 19, 2009
7.354
7.354
5.713
5.742
802,526
-1.73(-23.12%)
Feb 18, 2009
7.516
7.668
7.287
7.468
255,616
+0.07(+0.90%)
Feb 17, 2009
7.439
7.582
7.067
7.401
204,651
-0.48(-6.05%)
Feb 13, 2009
8.069
8.183
7.735
7.878
0
-0.21(-2.59%)
Feb 12, 2009
7.859
8.126
7.811
8.088
141,120
+0.10(+1.19%)
Feb 11, 2009
8.098
8.269
7.878
7.993
209,250
+0.00(+0.00%)
Feb 10, 2009
8.231
8.298
7.926
7.993
251,627
-0.32(-3.90%)
Feb 09, 2009
8.126
8.441
8.059
8.317
130,084
+0.13(+1.63%)
Feb 06, 2009
7.926
8.355
7.926
8.183
0
+0.22(+2.75%)
Feb 05, 2009
7.783
8.136
7.783
7.964
135,394
+0.12(+1.58%)
Feb 04, 2009
7.821
8.059
7.735
7.840
181,017
+0.02(+0.24%)
Feb 03, 2009
8.222
8.307
7.640
7.821
241,089
-0.31(-3.76%)
Feb 02, 2009
7.754
8.279
7.611
8.126
274,063
+0.27(+3.40%)
Jan 30, 2009
7.716
8.059
7.563
7.859
0
+0.17(+2.23%)
Jan 29, 2009
7.802
8.002
7.640
7.687
136,793
-0.20(-2.54%)
Jan 28, 2009
7.916
8.388
7.830
7.888
365,671
+0.10(+1.22%)
Jan 27, 2009
7.544
7.850
7.449
7.792
283,128
+0.31(+4.08%)
Jan 26, 2009
7.315
7.716
7.306
7.487
163,035
+0.21(+2.88%)
Jan 23, 2009
7.001
7.449
7.001
7.277
0
+0.10(+1.46%)
Jan 22, 2009
7.163
7.392
7.106
7.172
197,520
-0.21(-2.84%)
Jan 21, 2009
7.153
7.411
7.067
7.382
339,645
+0.32(+4.59%)
Jan 20, 2009
7.363
7.563
7.001
7.058
473,980
-1.05(-12.94%)
Jan 16, 2009
7.916
8.183
7.716
8.107
0
+0.26(+3.28%)
Jan 15, 2009
7.678
7.869
7.449
7.850
203,264
+0.16(+2.11%)
Jan 14, 2009
7.954
7.954
7.401
7.687
253,530
-0.28(-3.47%)
Jan 13, 2009
8.155
8.336
7.850
7.964
216,996
-0.40(-4.79%)
Jan 12, 2009
8.479
8.632
8.298
8.365
293,072
-0.15(-1.79%)
Jan 09, 2009
8.813
8.822
8.231
8.517
465,546
-0.27(-3.04%)
Jan 08, 2009
8.889
8.975
8.689
8.784
310,282
-0.08(-0.86%)
Jan 07, 2009
8.517
9.004
8.489
8.861
251,264
+0.20(+2.31%)
Jan 06, 2009
8.756
9.109
8.584
8.660
328,654
-0.03(-0.33%)
Jan 05, 2009
9.004
9.070
8.460
8.689
292,140
-0.23(-2.57%)
Jan 02, 2009
9.290
9.337
8.717
8.918
0
-0.34(-3.71%)
Jan 01, 2009
8.660
9.385
8.584
9.261
0
+0.00(+0.00%)
Dec 31, 2008
8.660
9.385
8.584
9.261
292,214
+0.52(+6.00%)
Dec 30, 2008
8.717
8.822
8.508
8.737
313,955
+0.10(+1.22%)
Dec 29, 2008
8.794
8.794
8.498
8.632
244,545
-0.12(-1.42%)
Dec 26, 2008
8.155
8.899
8.155
8.756
0
+0.67(+8.25%)
Dec 24, 2008
8.269
8.346
8.021
8.088
177,142
-0.21(-2.53%)
Dec 23, 2008
8.193
8.555
7.945
8.298
386,006
+0.14(+1.75%)
Dec 22, 2008
8.489
8.670
7.735
8.155
292,907
-0.27(-3.17%)
Dec 19, 2008
8.679
8.832
8.222
8.422
382,670
-0.21(-2.43%)
Dec 18, 2008
8.975
8.975
8.536
8.632
345,678
-0.11(-1.31%)
Dec 17, 2008
8.441
8.869
8.126
8.746
348,446
+0.24(+2.80%)
Dec 16, 2008
8.269
8.565
7.974
8.508
317,981
+0.32(+3.96%)
Dec 15, 2008
8.527
8.536
8.107
8.183
185,036
-0.33(-3.92%)
Dec 12, 2008
7.878
8.517
7.878
8.517
0
+0.48(+5.93%)
Dec 11, 2008
8.450
8.698
7.878
8.040
265,647
-0.57(-6.64%)
Dec 10, 2008
8.660
8.727
8.269
8.613
246,363
+0.07(+0.78%)
Dec 09, 2008
9.147
9.252
8.307
8.546
216,817
-0.69(-7.44%)
Dec 08, 2008
9.490
9.538
8.994
9.233
270,482
-0.02(-0.21%)
Dec 05, 2008
8.841
9.337
8.613
9.252
0
+0.44(+4.98%)
Dec 04, 2008
8.861
9.671
8.660
8.813
341,780
-0.20(-2.22%)
Dec 03, 2008
8.717
9.099
8.393
9.013
303,713
+0.25(+2.83%)
Dec 02, 2008
7.602
8.765
7.602
8.765
295,533
+1.34(+17.97%)
Dec 01, 2008
8.470
8.594
7.392
7.430
415,663
-1.25(-14.40%)
Nov 28, 2008
8.994
8.994
8.441
8.679
110,913
-0.27(-2.98%)
Nov 26, 2008
9.347
9.595
8.918
8.946
617,047
-0.49(-5.16%)
Nov 25, 2008
9.042
9.833
8.746
9.433
1,225,501
+0.46(+5.10%)
Nov 24, 2008
8.260
9.337
8.174
8.975
459,162
+0.73(+8.91%)
Nov 21, 2008
7.220
8.336
6.686
8.241
666,075
+1.13(+15.97%)
Nov 20, 2008
8.288
8.441
6.963
7.106
709,640
-1.24(-14.86%)
Nov 19, 2008
9.213
9.213
8.183
8.346
247,472
-0.89(-9.61%)
Nov 18, 2008
9.585
9.585
8.870
9.233
219,127
-0.35(-3.68%)
Nov 17, 2008
9.547
9.976
9.175
9.585
215,412
+0.06(+0.60%)
Nov 14, 2008
11.02
11.02
9.519
9.528
0
-1.70(-15.12%)
Nov 13, 2008
9.910
11.24
9.500
11.23
298,524
+1.39(+14.16%)
Nov 12, 2008
10.65
10.65
9.824
9.833
195,405
-0.95(-8.84%)
Nov 11, 2008
11.04
11.17
10.65
10.79
187,153
-0.32(-2.92%)
Nov 10, 2008
11.47
11.61
10.97
11.11
189,406
-0.12(-1.10%)
Nov 07, 2008
11.16
11.38
10.97
11.24
0
+0.12(+1.12%)
Nov 06, 2008
11.45
11.52
11.04
11.11
269,618
-0.45(-3.88%)
Nov 05, 2008
12.40
12.46
11.50
11.56
217,295
-1.01(-8.04%)
Nov 04, 2008
12.95
12.95
12.16
12.57
264,787
-0.26(-2.01%)
Nov 03, 2008
12.72
13.02
12.62
12.83
348,492
+0.05(+0.37%)
Oct 31, 2008
12.49
12.93
12.30
12.78
0
+0.29(+2.29%)
Oct 30, 2008
12.82
12.82
11.64
12.49
348,551
+0.03(+0.23%)
Oct 29, 2008
12.28
12.90
12.28
12.47
276,247
-0.18(-1.43%)
Oct 28, 2008
11.80
12.65
11.18
12.65
265,432
+1.10(+9.50%)
Oct 27, 2008
11.69
12.67
11.45
11.55
315,882
-0.51(-4.19%)
Oct 24, 2008
11.46
12.11
10.15
12.06
0
-0.82(-6.37%)
Oct 23, 2008
13.02
13.02
12.02
12.88
350,131
-0.26(-1.96%)
Oct 22, 2008
13.84
13.84
12.92
13.13
398,771
-0.84(-6.01%)
Oct 21, 2008
14.31
14.36
13.59
13.97
602,499
-0.58(-4.00%)
Oct 20, 2008
13.44
14.56
13.00
14.55
499,724
+1.40(+10.66%)
Oct 17, 2008
12.26
14.09
12.04
13.15
0
+0.42(+3.30%)
Oct 16, 2008
10.89
12.97
10.89
12.73
728,738
+1.39(+12.28%)
Oct 15, 2008
11.45
11.83
11.09
11.34
593,810
-0.23(-1.98%)
Oct 14, 2008
10.98
11.64
10.11
11.57
516,775
+1.15(+11.08%)
Oct 13, 2008
9.690
10.42
9.376
10.42
449,412
+1.25(+13.63%)
Oct 10, 2008
7.916
9.318
7.249
9.166
0
+1.14(+14.27%)
Oct 09, 2008
9.061
9.271
8.012
8.021
311,019
-0.92(-10.25%)
Oct 08, 2008
9.948
9.948
8.670
8.937
686,136
-1.34(-13.08%)
Oct 07, 2008
11.45
11.87
10.13
10.28
361,438
-1.16(-10.17%)
Oct 06, 2008
11.20
11.46
9.757
11.45
512,490
-0.02(-0.17%)
Oct 03, 2008
12.21
12.64
11.46
11.46
0
-0.61(-5.06%)
Oct 02, 2008
12.56
12.65
12.05
12.07
237,228
-0.53(-4.24%)
Oct 01, 2008
12.57
13.05
12.23
12.61
256,662
+0.10(+0.76%)
Sep 30, 2008
12.86
12.86
12.05
12.51
349,247
-0.19(-1.50%)
Sep 29, 2008
13.35
13.56
12.60
12.70
223,758
-0.87(-6.39%)
Sep 26, 2008
13.52
13.63
12.74
13.57
0
-0.08(-0.56%)
Sep 25, 2008
13.70
13.78
13.32
13.65
197,990
+0.19(+1.42%)
Sep 24, 2008
13.62
13.83
13.39
13.46
330,913
-0.23(-1.67%)
Sep 23, 2008
13.93
14.14
13.59
13.69
235,196
-0.26(-1.85%)
Sep 22, 2008
14.42
14.59
13.91
13.94
206,736
-0.60(-4.13%)
Sep 19, 2008
13.84
14.80
13.84
14.55
0
+1.12(+8.31%)
Sep 18, 2008
13.40
13.57
12.40
13.43
351,854
+0.20(+1.51%)
Sep 17, 2008
13.37
13.49
12.99
13.23
443,352
-0.52(-3.81%)
Sep 16, 2008
12.87
13.75
12.66
13.75
448,836
+0.58(+4.42%)
Sep 15, 2008
14.34
14.40
11.33
13.17
893,287
-1.62(-10.96%)
Sep 12, 2008
15.20
15.20
14.55
14.79
0
-0.34(-2.27%)
Sep 11, 2008
15.39
15.40
14.80
15.14
250,432
-0.30(-1.92%)
Sep 10, 2008
15.34
15.58
15.12
15.43
255,025
+0.22(+1.44%)
Sep 09, 2008
15.39
15.87
15.21
15.21
280,403
-0.09(-0.56%)
Sep 08, 2008
15.52
15.52
14.96
15.30
209,081
+0.20(+1.33%)
Sep 05, 2008
15.23
15.35
14.33
15.10
0
-0.10(-0.63%)
Sep 04, 2008
15.47
15.69
15.16
15.19
232,783
-0.40(-2.57%)
Sep 03, 2008
15.24
15.72
14.94
15.59
500,401
+0.03(+0.18%)
Sep 02, 2008
15.14
15.74
15.14
15.57
362,364
+0.52(+3.42%)
Aug 29, 2008
15.37
15.46
14.96
15.05
0
-0.25(-1.62%)
Aug 28, 2008
14.26
15.48
14.26
15.30
669,158
+1.05(+7.36%)
Aug 27, 2008
13.97
14.62
13.66
14.25
362,283
+0.28(+1.98%)
Aug 26, 2008
13.63
14.23
13.60
13.97
260,228
+0.39(+2.88%)
Aug 25, 2008
13.93
14.08
13.08
13.58
296,661
-0.39(-2.80%)
Aug 22, 2008
13.93
14.18
13.72
13.97
0
+0.20(+1.45%)
Aug 21, 2008
14.15
14.31
13.65
13.77
369,809
-0.49(-3.41%)
Aug 20, 2008
14.52
14.77
14.16
14.26
374,593
-0.15(-1.06%)
Aug 19, 2008
14.30
14.50
14.12
14.41
480,492
+0.40(+2.86%)
Aug 18, 2008
13.97
14.07
13.93
14.01
275,582
+0.16(+1.17%)
Aug 15, 2008
13.77
13.90
13.64
13.85
0
+0.08(+0.55%)
Aug 14, 2008
13.47
13.81
13.45
13.77
188,989
+0.26(+1.91%)
Aug 13, 2008
13.35
13.64
13.14
13.52
217,340
+0.17(+1.29%)
Aug 12, 2008
13.35
13.63
13.23
13.34
229,256
-0.02(-0.14%)
Aug 11, 2008
13.22
13.36
13.11
13.36
283,485
+0.14(+1.08%)
Aug 08, 2008
13.16
13.31
13.05
13.22
272,764
+0.12(+0.95%)
Aug 07, 2008
13.12
13.35
12.92
13.10
252,091
-0.24(-1.79%)
Aug 06, 2008
12.76
13.35
12.76
13.33
282,092
+0.52(+4.02%)
Aug 05, 2008
12.89
13.00
12.55
12.82
335,151
+0.07(+0.52%)
Aug 04, 2008
13.00
13.02
12.49
12.75
464,053
-0.28(-2.12%)
Aug 01, 2008
13.02
13.13
12.09
13.03
416,012
+0.07(+0.52%)
Jul 31, 2008
12.36
12.98
12.03
12.96
584,516
+0.93(+7.77%)
Jul 30, 2008
11.92
12.36
11.60
12.03
271,469
-0.35(-2.85%)
Jul 29, 2008
12.38
12.41
12.13
12.38
273,874
+0.21(+1.72%)
Jul 28, 2008
12.36
12.38
12.12
12.17
194,277
-0.19(-1.54%)
Jul 25, 2008
11.80
12.40
11.79
12.36
484,808
+0.50(+4.18%)
Jul 24, 2008
12.02
12.06
11.68
11.87
386,023
-0.06(-0.48%)
Jul 23, 2008
11.05
11.97
11.02
11.92
739,511
+0.84(+7.57%)
Jul 22, 2008
10.71
11.12
10.68
11.08
172,394
+0.25(+2.29%)
Jul 21, 2008
10.83
10.90
10.72
10.83
70,651
+0.07(+0.62%)
Jul 18, 2008
10.87
10.97
10.35
10.77
178,820
-0.11(-1.05%)
Jul 17, 2008
10.76
10.88
10.62
10.88
194,689
+0.03(+0.26%)
Jul 16, 2008
10.55
10.87
10.39
10.85
244,739
+0.37(+3.55%)
Jul 15, 2008
10.24
10.66
10.02
10.48
201,423
+0.19(+1.85%)
Jul 14, 2008
10.77
10.87
10.23
10.29
160,486
-0.41(-3.83%)
Jul 11, 2008
10.35
10.71
10.26
10.70
200,616
+0.24(+2.28%)
Jul 10, 2008
10.25
10.57
10.21
10.46
121,221
+0.21(+2.05%)
Jul 09, 2008
10.66
10.72
10.21
10.25
187,587
-0.36(-3.41%)
Jul 08, 2008
9.519
10.63
9.519
10.62
397,940
+1.02(+10.64%)
Jul 07, 2008
9.843
10.04
9.166
9.595
396,897
-0.28(-2.80%)
Jul 04, 2008
10.11
10.18
9.872
9.872
138,847
+0.00(+0.00%)
Jul 03, 2008
10.11
10.18
9.872
9.872
138,847
-0.24(-2.36%)
Jul 02, 2008
10.78
10.82
10.11
10.11
343,078
-0.65(-6.03%)
Jul 01, 2008
10.86
10.87
10.47
10.76
194,206
-0.15(-1.40%)
Jun 30, 2008
10.69
11.03
10.47
10.91
241,511
+0.20(+1.87%)
Jun 27, 2008
10.91
11.11
10.63
10.71
494,319
-0.18(-1.66%)
Jun 26, 2008
11.03
11.03
10.68
10.89
170,215
-0.24(-2.14%)
Jun 25, 2008
10.50
11.13
10.44
11.13
189,060
+0.63(+5.99%)
Jun 24, 2008
10.58
10.84
10.42
10.50
181,162
-0.12(-1.17%)
Jun 23, 2008
10.78
10.86
10.56
10.62
112,939
-0.04(-0.36%)
Jun 20, 2008
10.73
10.87
10.38
10.66
381,562
-0.13(-1.24%)
Jun 19, 2008
10.86
10.92
10.67
10.80
124,130
-0.03(-0.26%)
Jun 18, 2008
10.51
10.83
10.51
10.83
161,433
+0.22(+2.07%)
Jun 17, 2008
10.72
10.74
10.58
10.61
164,268
-0.04(-0.36%)
Jun 16, 2008
10.39
10.65
10.23
10.64
185,378
+0.26(+2.48%)
Jun 13, 2008
10.28
10.39
10.14
10.39
93,880
+0.21(+2.06%)
Jun 12, 2008
10.15
10.36
10.08
10.18
107,313
+0.17(+1.72%)
Jun 11, 2008
10.18
10.24
9.986
10.01
154,820
-0.22(-2.15%)
Jun 10, 2008
10.22
10.30
9.767
10.22
296,446
+0.09(+0.85%)
Jun 09, 2008
10.33
10.40
10.03
10.14
178,201
-0.09(-0.84%)
Jun 06, 2008
10.40
10.45
10.06
10.22
197,088
-0.19(-1.83%)
Jun 05, 2008
9.910
10.46
9.833
10.42
203,959
+0.56(+5.71%)
Jun 04, 2008
10.02
10.23
9.748
9.852
362,981
-0.28(-2.73%)
Jun 03, 2008
10.63
10.82
10.02
10.13
323,346
-0.51(-4.75%)
Jun 02, 2008
11.00
11.00
10.49
10.63
137,366
-0.41(-3.71%)
May 30, 2008
11.18
11.18
11.02
11.04
146,943
+0.04(+0.35%)
May 29, 2008
10.82
11.02
10.53
11.01
466,942
+0.13(+1.23%)
May 28, 2008
10.40
10.87
10.40
10.87
434,743
+0.48(+4.59%)
May 27, 2008
10.25
10.67
10.25
10.40
136,939
+0.10(+0.93%)
May 26, 2008
10.42
10.42
10.25
10.30
0
+0.00(+0.00%)
May 23, 2008
10.42
10.42
10.25
10.30
94,942
-0.10(-0.92%)
May 22, 2008
10.26
10.42
10.24
10.40
243,272
+0.14(+1.39%)
May 21, 2008
10.55
10.64
10.11
10.25
142,419
-0.25(-2.36%)
May 20, 2008
10.37
10.51
10.21
10.50
222,807
+0.07(+0.64%)
May 19, 2008
10.59
10.61
10.19
10.43
189,083
-0.16(-1.53%)
May 16, 2008
10.92
10.92
10.49
10.60
159,152
-0.30(-2.71%)
May 15, 2008
11.09
11.14
10.76
10.89
151,120
-0.10(-0.87%)
May 14, 2008
11.30
11.30
10.90
10.99
169,226
-0.25(-2.21%)
May 13, 2008
11.21
11.25
11.07
11.24
129,553
-0.01(-0.08%)
May 12, 2008
10.85
11.25
10.85
11.24
182,842
+0.43(+3.97%)
May 09, 2008
11.09
11.14
10.69
10.82
75,867
-0.28(-2.49%)
May 08, 2008
10.93
11.18
10.78
11.09
205,459
+0.23(+2.11%)
May 07, 2008
11.32
11.44
10.69
10.86
249,316
-0.47(-4.12%)
May 06, 2008
11.24
11.45
11.17
11.33
402,584
+0.00(+0.00%)
May 05, 2008
10.54
11.51
10.54
11.33
1,112,912
+0.92(+8.79%)
May 02, 2008
10.49
10.49
10.21
10.42
242,546
+0.00(+0.00%)
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.