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
BRT Realty Trust
(NY:
BRT
)
17.50
+0.24 (+1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
3.471
3.526
3.356
3.356
9,337
-0.13(-3.71%)
Apr 29, 2009
3.437
3.485
3.437
3.485
4,701
+0.14(+4.28%)
Apr 28, 2009
3.172
3.498
3.151
3.342
18,475
+0.12(+3.59%)
Apr 27, 2009
3.131
3.226
3.131
3.226
1,322
+0.11(+3.49%)
Apr 24, 2009
3.042
3.131
3.042
3.117
14,839
+0.09(+2.92%)
Apr 23, 2009
3.029
3.036
3.008
3.029
4,845
+0.03(+1.14%)
Apr 22, 2009
2.899
2.999
2.899
2.995
6,758
-0.02(-0.77%)
Apr 21, 2009
3.070
3.070
2.978
3.018
4,870
-0.06(-1.90%)
Apr 20, 2009
3.029
3.097
3.029
3.076
1,500
+0.00(+0.00%)
Apr 17, 2009
3.049
3.097
3.036
3.076
2,056
+0.01(+0.44%)
Apr 16, 2009
2.995
3.165
2.995
3.063
11,313
+0.13(+4.41%)
Apr 15, 2009
2.865
2.933
2.859
2.933
16,235
+0.07(+2.38%)
Apr 14, 2009
2.743
2.865
2.743
2.865
3,252
+0.01(+0.48%)
Apr 13, 2009
2.716
2.879
2.716
2.852
10,137
-0.02(-0.71%)
Apr 09, 2009
2.818
3.117
2.818
2.872
50,343
+0.13(+4.71%)
Apr 08, 2009
2.586
2.743
2.586
2.743
10,953
+0.16(+6.05%)
Apr 07, 2009
2.457
2.586
2.450
2.586
3,599
+0.07(+2.70%)
Apr 06, 2009
2.409
2.518
2.409
2.518
15,903
-0.01(-0.27%)
Apr 03, 2009
2.464
2.532
2.437
2.525
14,104
+0.05(+2.20%)
Apr 02, 2009
2.461
2.546
2.450
2.471
25,410
+0.02(+0.83%)
Apr 01, 2009
2.409
2.457
2.400
2.450
22,904
+0.03(+1.41%)
Mar 31, 2009
2.505
2.518
2.416
2.416
31,280
-0.14(-5.59%)
Mar 30, 2009
2.661
2.661
2.546
2.559
13,368
+0.03(+1.08%)
Mar 26, 2009
2.416
2.559
2.416
2.532
26,593
+0.14(+5.68%)
Mar 25, 2009
2.620
2.682
2.382
2.396
56,200
-0.27(-9.97%)
Mar 24, 2009
2.859
2.859
2.654
2.661
22,237
-0.20(-6.90%)
Mar 23, 2009
2.654
2.893
2.654
2.859
17,529
+0.24(+9.09%)
Mar 20, 2009
2.151
2.620
2.151
2.620
59,194
+0.53(+25.41%)
Mar 19, 2009
2.076
2.130
2.069
2.090
27,070
+0.01(+0.33%)
Mar 18, 2009
1.933
2.110
1.933
2.083
23,067
+0.04(+2.00%)
Mar 17, 2009
2.049
2.049
2.028
2.042
35,907
+0.00(+0.00%)
Mar 16, 2009
2.090
2.124
2.042
2.042
39,229
-0.03(-1.32%)
Mar 13, 2009
2.090
2.130
2.062
2.069
0
+0.03(+1.33%)
Mar 12, 2009
2.144
2.164
2.042
2.042
25,462
-0.10(-4.76%)
Mar 11, 2009
2.083
2.144
2.083
2.144
30,651
+0.12(+5.70%)
Mar 10, 2009
2.028
2.137
2.028
2.028
62,369
-0.01(-0.67%)
Mar 09, 2009
2.083
2.144
2.035
2.042
32,993
-0.09(-4.15%)
Mar 06, 2009
2.153
2.178
2.130
2.130
0
+0.05(+2.29%)
Mar 05, 2009
2.042
2.185
2.042
2.083
48,779
-0.11(-4.97%)
Mar 04, 2009
2.110
2.266
2.083
2.192
27,035
+0.14(+6.62%)
Mar 02, 2009
1.940
2.090
1.933
2.055
12,404
+0.12(+5.97%)
Feb 27, 2009
2.103
2.314
1.933
1.940
0
-0.17(-8.06%)
Feb 26, 2009
2.477
2.477
2.110
2.110
32,720
-0.32(-13.17%)
Feb 25, 2009
2.355
2.471
2.355
2.430
36,763
+0.06(+2.43%)
Feb 24, 2009
2.307
2.416
2.300
2.372
16,674
+0.06(+2.81%)
Feb 23, 2009
2.645
2.654
2.307
2.307
31,940
-0.37(-13.74%)
Feb 20, 2009
2.586
2.688
2.491
2.675
12,825
-0.01(-0.51%)
Feb 19, 2009
2.784
2.804
2.688
2.688
33,751
-0.10(-3.42%)
Feb 18, 2009
2.831
2.859
2.784
2.784
12,958
-0.07(-2.39%)
Feb 17, 2009
2.688
2.917
2.654
2.852
26,161
-0.01(-0.24%)
Feb 13, 2009
2.753
2.859
2.728
2.859
9,688
+0.10(+3.70%)
Feb 12, 2009
2.484
2.757
2.430
2.757
53,994
+0.20(+8.00%)
Feb 11, 2009
2.586
2.586
2.416
2.552
26,218
-0.03(-1.32%)
Feb 10, 2009
2.675
2.675
2.586
2.586
5,142
-0.11(-4.04%)
Feb 09, 2009
2.757
2.777
2.627
2.695
50,799
-0.13(-4.58%)
Feb 06, 2009
2.729
2.845
2.729
2.825
15,903
+0.07(+2.47%)
Feb 05, 2009
2.743
2.790
2.743
2.757
8,374
+0.03(+1.00%)
Feb 04, 2009
2.729
2.763
2.722
2.729
11,945
-0.05(-1.72%)
Feb 03, 2009
2.736
2.777
2.722
2.777
11,900
+0.02(+0.74%)
Feb 02, 2009
2.722
2.825
2.722
2.757
9,209
-0.11(-3.73%)
Jan 30, 2009
2.859
2.869
2.859
2.863
0
-0.00(-0.08%)
Jan 29, 2009
2.927
3.029
2.865
2.865
17,116
-0.13(-4.32%)
Jan 28, 2009
2.913
2.995
2.906
2.995
5,583
+0.09(+3.04%)
Jan 27, 2009
3.029
3.029
2.906
2.906
7,493
-0.01(-0.23%)
Jan 26, 2009
2.893
2.927
2.886
2.913
4,376
-0.03(-1.15%)
Jan 23, 2009
3.002
3.002
2.886
2.947
23,537
-0.07(-2.48%)
Jan 22, 2009
3.063
3.063
2.940
3.022
12,421
-0.14(-4.52%)
Jan 21, 2009
2.893
3.165
2.791
3.165
21,620
+0.25(+8.64%)
Jan 20, 2009
2.804
3.015
2.804
2.913
6,023
-0.10(-3.17%)
Jan 16, 2009
2.967
3.063
2.967
3.008
3,526
+0.01(+0.45%)
Jan 15, 2009
2.893
3.029
2.791
2.995
33,168
+0.10(+3.29%)
Jan 14, 2009
3.008
3.042
2.893
2.899
17,279
-0.19(-6.17%)
Jan 13, 2009
3.117
3.117
3.070
3.090
2,203
+0.01(+0.44%)
Jan 12, 2009
3.029
3.206
2.974
3.076
30,501
+0.05(+1.57%)
Jan 09, 2009
3.056
3.056
3.029
3.029
5,982
-0.05(-1.77%)
Jan 08, 2009
3.362
3.362
3.076
3.083
20,995
-0.08(-2.58%)
Jan 07, 2009
3.335
3.417
3.063
3.165
123,675
-0.24(-7.00%)
Jan 06, 2009
3.178
3.519
3.178
3.403
34,436
+0.17(+5.26%)
Jan 05, 2009
3.430
3.471
3.104
3.233
56,069
-0.31(-8.65%)
Jan 02, 2009
2.511
3.539
2.511
3.539
0
+1.02(+40.54%)
Jan 01, 2009
2.246
2.518
2.246
2.518
0
+0.00(+0.00%)
Dec 31, 2008
2.246
2.518
2.246
2.518
58,462
+0.25(+10.78%)
Dec 30, 2008
2.437
2.511
2.226
2.273
103,502
-0.21(-8.49%)
Dec 29, 2008
2.647
2.648
2.484
2.484
32,837
-0.17(-6.41%)
Dec 26, 2008
2.716
2.736
2.634
2.654
19,401
-0.13(-4.65%)
Dec 24, 2008
2.586
2.797
2.559
2.784
22,467
+0.20(+7.63%)
Dec 23, 2008
2.682
2.770
2.586
2.586
39,030
-0.15(-5.47%)
Dec 22, 2008
2.518
2.831
2.518
2.736
36,115
-0.12(-4.29%)
Dec 19, 2008
2.722
2.859
2.682
2.859
32,045
+0.14(+5.00%)
Dec 18, 2008
2.722
2.845
2.654
2.722
37,601
-0.16(-5.44%)
Dec 17, 2008
2.355
3.335
2.287
2.879
54,215
+0.56(+24.41%)
Dec 16, 2008
2.124
2.416
2.021
2.314
54,888
+0.17(+7.94%)
Dec 15, 2008
2.042
2.178
2.042
2.144
63,301
+0.03(+1.61%)
Dec 12, 2008
2.212
2.321
2.042
2.110
0
-0.32(-13.17%)
Dec 11, 2008
2.525
2.525
2.055
2.430
61,369
-0.05(-2.19%)
Dec 10, 2008
2.137
2.539
2.073
2.484
47,762
+0.44(+21.26%)
Dec 09, 2008
1.994
2.239
1.906
2.049
46,134
+0.12(+5.99%)
Dec 08, 2008
1.940
2.008
1.879
1.933
36,149
+0.06(+3.27%)
Dec 05, 2008
1.770
1.879
1.770
1.872
48,117
+0.14(+8.27%)
Dec 04, 2008
1.817
1.899
1.729
1.729
39,375
-0.11(-5.93%)
Dec 03, 2008
1.736
1.913
1.729
1.838
24,485
+0.03(+1.89%)
Dec 02, 2008
1.858
1.967
1.804
1.804
35,574
-0.06(-3.28%)
Dec 01, 2008
2.008
2.008
1.865
1.865
37,486
-0.13(-6.48%)
Nov 28, 2008
1.933
2.008
1.919
1.994
8,521
-0.01(-0.68%)
Nov 26, 2008
1.953
2.008
1.913
2.008
46,365
+0.10(+4.98%)
Nov 25, 2008
1.960
1.994
1.913
1.913
41,669
+0.02(+1.08%)
Nov 24, 2008
1.913
2.090
1.565
1.892
69,535
-0.08(-4.14%)
Nov 21, 2008
1.906
2.042
1.851
1.974
95,846
-0.22(-10.22%)
Nov 20, 2008
2.409
2.777
2.178
2.198
60,731
-0.49(-18.23%)
Nov 19, 2008
3.131
3.192
2.627
2.688
34,140
-0.51(-15.96%)
Nov 18, 2008
3.029
3.226
2.743
3.199
32,692
+0.15(+4.91%)
Nov 17, 2008
3.253
3.417
2.872
3.049
44,465
-0.33(-9.86%)
Nov 14, 2008
3.526
3.709
3.335
3.383
0
-0.07(-2.17%)
Nov 13, 2008
3.464
3.539
3.267
3.458
28,903
+0.05(+1.60%)
Nov 12, 2008
3.839
3.907
3.349
3.403
43,320
-0.46(-11.97%)
Nov 11, 2008
3.750
3.982
3.737
3.866
38,082
+0.05(+1.43%)
Nov 10, 2008
3.934
4.063
3.811
3.811
21,916
+0.06(+1.63%)
Nov 07, 2008
3.873
3.873
3.743
3.750
14,286
-0.11(-2.82%)
Nov 06, 2008
4.145
4.145
3.811
3.859
20,569
-0.26(-6.28%)
Nov 05, 2008
4.016
4.118
3.914
4.118
20,563
+0.10(+2.54%)
Nov 04, 2008
3.975
4.016
3.811
4.016
36,293
+0.10(+2.61%)
Nov 03, 2008
3.954
4.084
3.771
3.914
47,904
-0.07(-1.71%)
Oct 31, 2008
3.845
3.982
3.703
3.982
0
+0.14(+3.54%)
Oct 30, 2008
3.914
3.914
3.641
3.845
24,088
+0.15(+4.05%)
Oct 29, 2008
3.675
3.777
3.580
3.696
13,957
+0.02(+0.56%)
Oct 28, 2008
3.743
3.743
3.573
3.675
39,762
-0.07(-1.82%)
Oct 27, 2008
3.839
3.855
3.743
3.743
9,964
-0.14(-3.68%)
Oct 24, 2008
4.118
4.322
3.886
3.886
14,028
-0.25(-5.93%)
Oct 23, 2008
4.444
4.444
4.118
4.131
28,544
-0.31(-6.90%)
Oct 22, 2008
4.526
4.526
4.438
4.438
5,478
-0.13(-2.95%)
Oct 21, 2008
4.751
4.894
4.446
4.572
27,558
-0.25(-5.11%)
Oct 20, 2008
4.560
4.832
3.743
4.819
12,488
+0.29(+6.47%)
Oct 17, 2008
4.689
4.737
4.513
4.526
0
-0.41(-8.28%)
Oct 16, 2008
4.764
5.091
4.655
4.934
44,187
+0.17(+3.57%)
Oct 15, 2008
4.969
5.098
4.764
4.764
11,601
-0.27(-5.41%)
Oct 14, 2008
5.785
5.785
4.962
5.037
62,406
+0.12(+2.49%)
Oct 13, 2008
4.696
5.003
4.465
4.914
50,868
+1.16(+31.03%)
Oct 10, 2008
3.226
3.941
2.083
3.750
101,040
-0.88(-18.97%)
Oct 09, 2008
4.669
4.805
4.594
4.628
71,737
-0.03(-0.73%)
Oct 08, 2008
4.928
5.091
4.594
4.662
99,384
-0.43(-8.42%)
Oct 07, 2008
4.887
5.346
4.832
5.091
49,443
+0.22(+4.62%)
Oct 06, 2008
5.125
5.166
4.594
4.866
102,074
-0.24(-4.67%)
Oct 03, 2008
5.683
5.942
4.969
5.105
0
-0.33(-6.02%)
Oct 02, 2008
6.384
6.384
5.425
5.431
46,985
-0.55(-9.21%)
Oct 01, 2008
6.126
6.126
5.173
5.983
60,972
+0.14(+2.33%)
Sep 30, 2008
6.371
6.534
5.316
5.847
55,270
-0.69(-10.52%)
Sep 29, 2008
4.832
6.534
4.594
6.534
131,500
+1.74(+36.17%)
Sep 26, 2008
5.009
5.009
4.526
4.798
0
-0.21(-4.21%)
Sep 25, 2008
5.016
5.184
5.009
5.009
41,922
-0.04(-0.81%)
Sep 24, 2008
5.881
5.881
4.928
5.050
121,408
-0.75(-12.91%)
Sep 23, 2008
6.003
6.010
5.043
5.799
99,128
-0.33(-5.44%)
Sep 22, 2008
6.568
6.568
5.996
6.132
51,218
-0.67(-9.90%)
Sep 19, 2008
7.323
7.323
5.812
6.806
0
-0.34(-4.76%)
Sep 18, 2008
7.296
7.671
6.793
7.146
271,737
+0.41(+6.06%)
Sep 17, 2008
6.289
7.146
6.289
6.738
126,533
+0.07(+1.02%)
Sep 16, 2008
6.534
7.072
6.092
6.670
138,738
+0.17(+2.62%)
Sep 15, 2008
6.098
6.548
5.833
6.500
65,086
+0.39(+6.47%)
Sep 12, 2008
6.085
6.126
4.764
6.105
194,805
+0.02(+0.34%)
Sep 11, 2008
6.650
6.650
6.078
6.085
158,097
-0.61(-9.15%)
Sep 10, 2008
6.956
7.004
6.466
6.697
161,269
-0.27(-3.81%)
Sep 09, 2008
7.044
7.255
6.711
6.963
123,712
-0.04(-0.58%)
Sep 08, 2008
7.065
7.072
6.813
7.004
24,389
+0.00(+0.00%)
Sep 05, 2008
6.976
7.004
6.854
7.004
0
-0.07(-1.06%)
Sep 04, 2008
7.017
7.262
7.017
7.078
21,157
+0.04(+0.58%)
Sep 03, 2008
6.908
7.058
6.840
7.038
12,988
+0.03(+0.49%)
Sep 02, 2008
7.317
7.317
6.963
7.004
59,707
-0.18(-2.56%)
Aug 29, 2008
7.242
7.317
7.187
7.187
0
+0.01(+0.19%)
Aug 28, 2008
7.126
7.174
7.010
7.174
19,100
+0.06(+0.86%)
Aug 27, 2008
7.024
7.140
7.024
7.112
9,851
+0.12(+1.75%)
Aug 26, 2008
7.146
7.283
6.901
6.990
46,134
-0.20(-2.84%)
Aug 25, 2008
7.215
7.215
7.065
7.194
19,961
+0.03(+0.48%)
Aug 22, 2008
7.065
7.201
7.051
7.160
24,476
+0.07(+1.06%)
Aug 21, 2008
7.078
7.201
6.983
7.085
8,703
-0.02(-0.29%)
Aug 20, 2008
7.276
7.289
7.010
7.106
13,664
-0.15(-2.06%)
Aug 19, 2008
7.357
7.398
7.194
7.255
14,616
-0.17(-2.29%)
Aug 18, 2008
7.827
7.922
7.405
7.426
38,391
-0.25(-3.28%)
Aug 15, 2008
8.392
8.392
7.677
7.677
0
-0.55(-6.70%)
Aug 14, 2008
8.610
8.610
8.106
8.229
76,348
+0.11(+1.34%)
Aug 13, 2008
7.582
8.167
7.323
8.120
49,194
+0.65(+8.75%)
Aug 12, 2008
7.630
7.827
7.466
7.466
49,926
-0.29(-3.69%)
Aug 11, 2008
8.031
8.031
7.541
7.752
48,558
-0.29(-3.56%)
Aug 08, 2008
7.534
8.079
7.521
8.038
27,432
+0.48(+6.40%)
Aug 07, 2008
8.052
8.052
7.555
7.555
25,908
-0.56(-6.96%)
Aug 06, 2008
7.848
8.331
7.562
8.120
27,915
+0.31(+3.92%)
Aug 05, 2008
7.956
7.956
7.739
7.814
27,020
-0.01(-0.09%)
Aug 04, 2008
8.167
8.167
7.820
7.820
18,790
-0.34(-4.17%)
Aug 01, 2008
8.195
8.201
7.997
8.161
11,956
+0.03(+0.33%)
Jul 31, 2008
8.140
8.304
8.093
8.133
40,661
+0.04(+0.50%)
Jul 30, 2008
8.222
8.229
8.031
8.093
24,859
-0.07(-0.92%)
Jul 29, 2008
8.167
8.351
7.868
8.167
34,982
+0.37(+4.71%)
Jul 28, 2008
7.848
8.222
7.800
7.800
36,178
+0.12(+1.60%)
Jul 25, 2008
7.657
7.943
7.242
7.677
57,519
+0.10(+1.35%)
Jul 24, 2008
8.603
8.603
7.555
7.575
81,718
-1.14(-13.05%)
Jul 23, 2008
8.229
8.834
8.229
8.712
65,920
+0.41(+4.92%)
Jul 22, 2008
8.304
8.304
8.181
8.304
14,213
-0.02(-0.25%)
Jul 21, 2008
8.174
8.324
8.174
8.324
24,214
+0.00(+0.00%)
Jul 18, 2008
8.201
8.385
8.167
8.324
20,554
+0.08(+0.99%)
Jul 17, 2008
8.120
8.242
7.841
8.242
57,435
+0.47(+6.04%)
Jul 16, 2008
7.487
7.793
7.181
7.773
98,573
+0.11(+1.42%)
Jul 15, 2008
7.773
7.956
7.637
7.664
47,863
-0.24(-3.01%)
Jul 14, 2008
7.711
8.011
7.677
7.902
48,206
+0.22(+2.93%)
Jul 11, 2008
7.562
7.936
7.562
7.677
43,501
-0.12(-1.48%)
Jul 10, 2008
7.861
7.929
7.623
7.793
40,051
+0.07(+0.88%)
Jul 09, 2008
8.256
8.338
7.650
7.725
44,547
-0.46(-5.57%)
Jul 08, 2008
8.181
8.324
7.827
8.181
75,041
+0.07(+0.84%)
Jul 07, 2008
7.888
8.113
7.786
8.113
112,283
+0.31(+4.01%)
Jul 04, 2008
7.929
8.263
7.800
7.800
71,033
+0.00(+0.00%)
Jul 03, 2008
7.929
8.263
7.800
7.800
71,033
-0.13(-1.63%)
Jul 02, 2008
8.338
8.412
7.834
7.929
78,732
-0.35(-4.27%)
Jul 01, 2008
8.079
8.491
8.079
8.283
97,709
+0.12(+1.42%)
Jun 30, 2008
9.100
9.100
7.072
8.167
129,708
-0.42(-4.84%)
Jun 27, 2008
8.705
9.113
8.378
8.583
588,047
-0.12(-1.41%)
Jun 26, 2008
8.651
8.930
8.392
8.705
79,640
-0.07(-0.78%)
Jun 25, 2008
9.073
9.073
8.664
8.773
46,993
-0.16(-1.75%)
Jun 24, 2008
9.263
9.263
8.467
8.930
102,819
-0.49(-5.20%)
Jun 23, 2008
10.19
10.19
9.324
9.420
124,602
-0.78(-7.61%)
Jun 20, 2008
9.849
10.37
9.849
10.20
173,987
+0.27(+2.67%)
Jun 19, 2008
10.04
10.38
9.801
9.930
111,773
+0.24(+2.46%)
Jun 18, 2008
9.903
10.11
9.597
9.692
50,742
-0.20(-2.06%)
Jun 17, 2008
9.971
10.50
9.896
9.896
90,736
-0.04(-0.41%)
Jun 16, 2008
9.359
10.22
9.331
9.937
148,248
+0.68(+7.35%)
Jun 13, 2008
8.916
9.372
8.866
9.256
68,556
+0.39(+4.37%)
Jun 12, 2008
8.637
8.909
8.576
8.868
41,723
+0.13(+1.48%)
Jun 11, 2008
8.671
8.902
8.555
8.739
28,936
+0.12(+1.34%)
Jun 10, 2008
8.787
8.937
8.406
8.623
63,764
+0.13(+1.52%)
Jun 09, 2008
8.828
8.930
8.494
8.494
72,823
-0.25(-2.88%)
Jun 06, 2008
9.120
9.120
8.746
8.746
84,756
-0.33(-3.67%)
Jun 05, 2008
8.787
9.168
8.780
9.079
51,817
+0.18(+1.99%)
Jun 04, 2008
8.760
9.182
8.760
8.902
113,537
+0.14(+1.55%)
Jun 03, 2008
8.991
9.008
8.712
8.766
64,157
-0.27(-3.01%)
Jun 02, 2008
8.794
9.039
8.766
9.039
54,410
+0.25(+2.87%)
May 30, 2008
8.766
8.834
8.678
8.787
39,516
-0.12(-1.30%)
May 29, 2008
8.787
9.120
8.787
8.902
84,874
-0.03(-0.30%)
May 28, 2008
8.841
9.079
8.739
8.930
89,778
+0.11(+1.23%)
May 27, 2008
8.780
8.889
8.630
8.821
147,818
-0.22(-2.48%)
May 26, 2008
8.760
9.297
8.685
9.045
0
+0.00(+0.00%)
May 23, 2008
8.760
9.297
8.685
9.045
72,107
+0.29(+3.26%)
May 22, 2008
8.678
8.773
8.589
8.760
49,750
+0.14(+1.58%)
May 21, 2008
8.712
8.766
8.583
8.623
89,653
+0.00(+0.00%)
May 20, 2008
8.671
8.678
8.508
8.623
66,802
-0.02(-0.24%)
May 19, 2008
8.678
8.698
8.589
8.644
101,050
-0.03(-0.39%)
May 16, 2008
9.113
9.188
8.549
8.678
167,330
-0.49(-5.35%)
May 15, 2008
9.175
9.263
8.902
9.168
100,842
+0.00(+0.00%)
May 14, 2008
9.236
9.318
9.148
9.168
59,002
-0.09(-0.96%)
May 13, 2008
9.188
9.388
9.161
9.256
64,669
+0.07(+0.82%)
May 12, 2008
9.569
9.569
9.086
9.182
91,321
-0.46(-4.80%)
May 09, 2008
10.48
10.48
9.529
9.644
53,186
-0.91(-8.58%)
May 08, 2008
10.71
10.71
10.29
10.55
60,804
+0.16(+1.51%)
May 07, 2008
11.06
11.06
10.38
10.39
79,686
-0.56(-5.10%)
May 06, 2008
10.62
10.95
10.55
10.95
39,594
+0.31(+2.94%)
May 05, 2008
10.69
10.81
10.47
10.64
53,579
-0.05(-0.45%)
May 02, 2008
11.03
11.03
10.65
10.69
57,040
-0.22(-2.00%)
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.