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
Nacco Industries
(NY:
NC
)
32.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 29, 2011
5.550
5.650
5.514
5.612
204,309
+0.10(+1.81%)
Apr 28, 2011
5.606
5.613
5.467
5.512
384,017
-0.11(-1.90%)
Apr 27, 2011
5.679
5.679
5.571
5.619
347,040
-0.04(-0.72%)
Apr 26, 2011
5.621
5.696
5.544
5.659
357,822
+0.05(+0.84%)
Apr 25, 2011
5.563
5.614
5.540
5.613
336,502
+0.03(+0.54%)
Apr 21, 2011
5.647
5.647
5.545
5.583
525,398
+0.02(+0.30%)
Apr 20, 2011
5.600
5.600
5.480
5.566
431,269
+0.09(+1.73%)
Apr 19, 2011
5.546
5.594
5.414
5.472
504,979
-0.07(-1.25%)
Apr 18, 2011
5.281
5.552
5.247
5.541
690,537
+0.10(+1.81%)
Apr 15, 2011
5.353
5.571
5.319
5.442
584,688
+0.07(+1.36%)
Apr 14, 2011
5.361
5.415
5.284
5.369
259,605
-0.01(-0.22%)
Apr 13, 2011
5.589
5.629
5.247
5.381
798,617
-0.14(-2.51%)
Apr 12, 2011
5.509
5.541
5.393
5.520
402,261
-0.08(-1.43%)
Apr 11, 2011
5.567
5.711
5.547
5.600
549,887
+0.05(+0.96%)
Apr 08, 2011
5.685
5.685
5.493
5.546
403,218
-0.07(-1.25%)
Apr 07, 2011
5.710
5.742
5.546
5.617
359,922
-0.05(-0.88%)
Apr 06, 2011
5.799
5.814
5.656
5.667
812,155
-0.07(-1.15%)
Apr 05, 2011
5.842
5.842
5.662
5.733
636,816
-0.08(-1.44%)
Apr 04, 2011
5.866
5.880
5.791
5.817
375,617
-0.00(-0.02%)
Apr 01, 2011
5.970
5.970
5.798
5.818
609,121
-0.08(-1.43%)
Mar 31, 2011
5.755
5.906
5.711
5.902
574,338
+0.15(+2.63%)
Mar 30, 2011
5.745
5.798
5.644
5.751
438,994
+0.10(+1.74%)
Mar 29, 2011
5.532
5.694
5.466
5.653
738,333
+0.12(+2.14%)
Mar 28, 2011
5.442
5.552
5.411
5.534
559,112
+0.09(+1.70%)
Mar 25, 2011
5.332
5.530
5.228
5.442
911,591
+0.13(+2.45%)
Mar 24, 2011
5.379
5.411
5.247
5.312
368,622
-0.00(-0.01%)
Mar 23, 2011
5.268
5.397
5.194
5.312
465,602
+0.04(+0.82%)
Mar 22, 2011
5.151
5.301
5.086
5.269
526,823
+0.11(+2.08%)
Mar 21, 2011
5.015
5.163
5.015
5.162
597,627
+0.30(+6.23%)
Mar 18, 2011
5.109
5.234
4.859
4.859
1,846,039
-0.14(-2.88%)
Mar 17, 2011
5.118
5.228
5.002
5.003
835,537
+0.03(+0.64%)
Mar 16, 2011
5.157
5.216
4.968
4.971
575,726
-0.15(-2.86%)
Mar 15, 2011
4.966
5.156
4.958
5.117
680,018
-0.10(-1.94%)
Mar 14, 2011
5.320
5.333
5.165
5.218
372,766
-0.15(-2.75%)
Mar 11, 2011
5.372
5.467
5.192
5.366
619,509
-0.05(-0.95%)
Mar 10, 2011
5.575
5.575
5.387
5.418
586,376
-0.30(-5.24%)
Mar 09, 2011
5.687
5.812
5.594
5.718
603,796
+0.04(+0.76%)
Mar 08, 2011
5.606
5.781
5.469
5.674
850,557
+0.12(+2.22%)
Mar 07, 2011
5.832
5.866
5.510
5.551
1,205,473
-0.26(-4.54%)
Mar 04, 2011
6.159
6.159
5.782
5.815
986,538
-0.32(-5.17%)
Mar 03, 2011
6.540
6.613
5.965
6.132
1,205,135
-0.24(-3.78%)
Mar 02, 2011
6.344
6.565
6.245
6.373
475,015
+0.05(+0.80%)
Mar 01, 2011
6.642
6.826
6.232
6.322
598,020
-0.32(-4.82%)
Feb 28, 2011
6.605
6.643
6.441
6.642
406,312
+0.13(+1.92%)
Feb 25, 2011
6.362
6.517
6.299
6.517
338,565
+0.26(+4.08%)
Feb 24, 2011
6.298
6.542
6.229
6.261
410,267
-0.05(-0.83%)
Feb 23, 2011
6.352
6.424
6.198
6.314
565,330
-0.05(-0.82%)
Feb 22, 2011
6.538
6.796
6.305
6.366
603,337
-0.30(-4.52%)
Feb 18, 2011
6.617
7.045
6.584
6.667
724,065
+0.10(+1.51%)
Feb 17, 2011
6.313
6.612
6.304
6.568
583,072
+0.21(+3.26%)
Feb 16, 2011
5.858
6.361
5.858
6.361
751,187
+0.52(+8.85%)
Feb 15, 2011
5.804
5.851
5.734
5.844
275,056
+0.03(+0.48%)
Feb 14, 2011
5.726
5.820
5.708
5.815
523,084
+0.09(+1.56%)
Feb 11, 2011
5.665
5.729
5.665
5.726
177,720
+0.01(+0.09%)
Feb 10, 2011
5.606
5.721
5.606
5.721
267,823
+0.05(+0.93%)
Feb 09, 2011
5.828
5.835
5.629
5.668
369,302
-0.21(-3.63%)
Feb 08, 2011
5.701
5.882
5.665
5.882
265,168
+0.16(+2.80%)
Feb 07, 2011
5.758
5.854
5.665
5.721
321,915
-0.05(-0.91%)
Feb 04, 2011
5.764
5.787
5.650
5.774
293,005
+0.02(+0.40%)
Feb 03, 2011
5.827
5.854
5.643
5.751
222,903
-0.07(-1.17%)
Feb 02, 2011
5.804
5.840
5.668
5.819
134,269
+0.02(+0.29%)
Feb 01, 2011
5.471
5.890
5.447
5.802
909,978
+0.48(+9.01%)
Jan 31, 2011
5.905
5.915
5.323
5.323
1,839,413
-0.54(-9.28%)
Jan 28, 2011
5.756
6.171
5.756
5.867
961,019
+0.14(+2.44%)
Jan 27, 2011
5.761
5.833
5.614
5.727
241,644
-0.06(-1.02%)
Jan 26, 2011
5.620
5.827
5.564
5.786
222,018
+0.22(+3.89%)
Jan 25, 2011
5.553
5.631
5.469
5.570
206,894
-0.01(-0.10%)
Jan 24, 2011
5.563
5.692
5.541
5.575
280,310
+0.03(+0.58%)
Jan 21, 2011
5.757
5.799
5.506
5.543
398,985
-0.14(-2.48%)
Jan 20, 2011
5.848
5.866
5.634
5.684
281,007
-0.18(-3.14%)
Jan 19, 2011
6.177
6.186
5.859
5.868
425,749
-0.34(-5.51%)
Jan 18, 2011
6.127
6.238
6.061
6.210
235,372
+0.05(+0.88%)
Jan 14, 2011
6.120
6.250
6.090
6.156
189,416
+0.06(+0.94%)
Jan 13, 2011
6.174
6.193
6.092
6.098
104,492
-0.10(-1.60%)
Jan 12, 2011
6.284
6.310
6.105
6.198
252,341
-0.00(-0.07%)
Jan 11, 2011
6.182
6.292
6.113
6.202
306,791
+0.06(+0.91%)
Jan 10, 2011
5.947
6.231
5.923
6.146
233,507
+0.14(+2.42%)
Jan 07, 2011
5.957
6.106
5.847
6.001
390,359
+0.07(+1.14%)
Jan 06, 2011
5.923
5.934
5.829
5.934
314,852
+0.03(+0.49%)
Jan 05, 2011
5.615
5.992
5.615
5.905
347,907
+0.26(+4.58%)
Jan 04, 2011
5.882
5.898
5.484
5.646
364,650
-0.21(-3.59%)
Jan 03, 2011
5.845
6.074
5.843
5.856
385,312
+0.10(+1.78%)
Dec 31, 2010
5.934
5.934
5.754
5.754
161,165
-0.19(-3.15%)
Dec 30, 2010
5.966
6.003
5.940
5.941
154,422
-0.02(-0.28%)
Dec 29, 2010
6.125
6.127
5.957
5.957
178,021
-0.16(-2.66%)
Dec 28, 2010
6.086
6.171
6.032
6.120
376,158
+0.02(+0.36%)
Dec 27, 2010
6.107
6.186
6.079
6.098
303,552
-0.02(-0.38%)
Dec 23, 2010
6.140
6.157
6.094
6.122
195,424
-0.01(-0.13%)
Dec 22, 2010
6.188
6.195
6.095
6.130
202,675
-0.06(-1.01%)
Dec 21, 2010
6.174
6.237
6.129
6.192
316,227
+0.08(+1.35%)
Dec 20, 2010
6.346
6.463
6.102
6.110
818,218
-0.22(-3.51%)
Dec 17, 2010
6.121
6.332
6.002
6.332
1,022,438
+0.24(+3.89%)
Dec 16, 2010
5.889
6.126
5.889
6.095
354,499
+0.21(+3.57%)
Dec 15, 2010
5.744
5.947
5.744
5.885
474,247
+0.11(+1.91%)
Dec 14, 2010
5.586
5.799
5.478
5.775
521,031
+0.22(+3.99%)
Dec 13, 2010
5.712
5.768
5.469
5.553
712,143
-0.14(-2.53%)
Dec 10, 2010
5.571
5.736
5.552
5.697
295,905
+0.14(+2.57%)
Dec 09, 2010
5.572
5.600
5.519
5.554
328,696
+0.05(+0.85%)
Dec 08, 2010
5.536
5.536
5.467
5.508
216,142
-0.02(-0.32%)
Dec 07, 2010
5.495
5.574
5.403
5.525
395,237
+0.13(+2.45%)
Dec 06, 2010
5.365
5.492
5.307
5.393
362,315
-0.00(-0.06%)
Dec 03, 2010
5.212
5.423
5.179
5.396
445,958
+0.17(+3.21%)
Dec 02, 2010
5.105
5.240
5.086
5.228
229,062
+0.14(+2.80%)
Dec 01, 2010
5.038
5.122
4.991
5.086
472,872
+0.17(+3.43%)
Nov 30, 2010
4.898
5.044
4.866
4.917
486,188
-0.08(-1.60%)
Nov 29, 2010
5.069
5.069
4.840
4.997
395,765
-0.10(-2.00%)
Nov 26, 2010
5.099
5.149
5.068
5.099
81,049
-0.06(-1.15%)
Nov 24, 2010
5.037
5.158
5.158
5.158
315,694
+0.21(+4.28%)
Nov 23, 2010
5.073
5.110
4.812
4.946
778,414
-0.26(-4.92%)
Nov 22, 2010
5.245
5.252
5.119
5.203
389,586
-0.06(-1.09%)
Nov 19, 2010
5.172
5.289
5.109
5.260
312,039
+0.09(+1.64%)
Nov 18, 2010
5.178
5.265
5.112
5.175
284,524
+0.12(+2.47%)
Nov 17, 2010
4.941
5.138
4.912
5.050
387,824
+0.15(+2.96%)
Nov 16, 2010
5.050
5.099
4.808
4.905
627,090
-0.21(-4.19%)
Nov 15, 2010
5.242
5.307
5.100
5.120
574,181
-0.08(-1.59%)
Nov 12, 2010
5.373
5.399
5.179
5.203
473,153
-0.24(-4.37%)
Nov 11, 2010
5.438
5.510
5.375
5.440
329,613
-0.07(-1.27%)
Nov 10, 2010
5.310
5.510
5.204
5.510
264,660
+0.24(+4.59%)
Nov 09, 2010
5.528
5.544
5.249
5.269
507,543
-0.23(-4.23%)
Nov 08, 2010
5.521
5.582
5.455
5.501
662,635
-0.06(-1.15%)
Nov 05, 2010
5.914
5.914
5.492
5.565
706,473
-0.37(-6.24%)
Nov 04, 2010
5.598
5.945
5.598
5.936
788,829
+0.58(+10.84%)
Nov 03, 2010
5.329
5.410
5.275
5.356
186,640
+0.05(+0.97%)
Nov 02, 2010
5.103
5.339
5.062
5.304
994,388
+0.26(+5.22%)
Nov 01, 2010
5.292
5.292
4.980
5.042
455,504
-0.20(-3.82%)
Oct 29, 2010
5.198
5.275
5.198
5.242
447,267
+0.02(+0.37%)
Oct 28, 2010
5.372
5.386
5.142
5.222
301,984
-0.09(-1.73%)
Oct 27, 2010
5.299
5.352
5.220
5.314
619,156
-0.06(-1.07%)
Oct 25, 2010
5.505
5.636
5.352
5.372
195,503
-0.08(-1.45%)
Oct 22, 2010
5.498
5.498
5.327
5.451
147,839
-0.03(-0.55%)
Oct 21, 2010
5.829
5.865
5.228
5.481
938,657
-0.28(-4.91%)
Oct 20, 2010
5.537
5.854
5.537
5.764
488,095
+0.25(+4.55%)
Oct 19, 2010
5.430
5.572
5.384
5.513
666,081
-0.03(-0.57%)
Oct 18, 2010
5.393
5.545
5.393
5.545
267,879
+0.15(+2.82%)
Oct 15, 2010
5.398
5.454
5.228
5.393
559,183
+0.10(+1.85%)
Oct 14, 2010
5.216
5.318
5.183
5.295
445,525
+0.08(+1.57%)
Oct 13, 2010
5.085
5.263
5.069
5.213
543,030
+0.19(+3.74%)
Oct 12, 2010
4.917
5.049
4.858
5.025
954,374
+0.07(+1.36%)
Oct 11, 2010
4.961
5.017
4.916
4.958
189,632
+0.00(+0.06%)
Oct 08, 2010
4.954
4.993
4.814
4.954
351,617
+0.12(+2.41%)
Oct 07, 2010
4.838
4.904
4.724
4.838
2,158
+0.07(+1.45%)
Oct 06, 2010
4.631
4.788
4.568
4.769
708,386
+0.12(+2.63%)
Oct 05, 2010
4.691
4.699
4.604
4.647
454,349
+0.05(+1.17%)
Oct 04, 2010
4.631
4.684
4.538
4.593
297,345
-0.08(-1.62%)
Oct 01, 2010
4.668
4.732
4.635
4.668
446,188
+0.05(+1.15%)
Sep 30, 2010
4.615
4.753
4.491
4.615
545,757
-0.07(-1.40%)
Sep 29, 2010
4.732
4.735
4.594
4.680
739,821
-0.11(-2.21%)
Sep 28, 2010
4.896
4.931
4.695
4.786
614,876
-0.10(-1.99%)
Sep 27, 2010
5.006
5.017
4.814
4.883
499,665
-0.14(-2.73%)
Sep 24, 2010
4.663
5.043
4.663
5.020
470,124
+0.45(+9.88%)
Sep 23, 2010
4.719
4.824
4.510
4.569
2,764
-0.22(-4.69%)
Sep 22, 2010
4.920
4.951
4.735
4.794
186,735
-0.15(-2.96%)
Sep 21, 2010
5.045
5.071
4.922
4.940
222,715
-0.10(-1.99%)
Sep 20, 2010
4.888
5.042
4.846
5.040
406,401
+0.16(+3.24%)
Sep 17, 2010
4.882
4.923
4.762
4.882
616,656
+0.04(+0.82%)
Sep 15, 2010
4.845
4.993
4.806
4.842
410,075
-0.03(-0.54%)
Sep 14, 2010
4.864
5.021
4.739
4.869
563,217
-0.04(-0.73%)
Sep 13, 2010
4.699
4.932
4.699
4.905
455,277
+0.31(+6.76%)
Sep 10, 2010
4.754
4.810
4.586
4.594
301,094
-0.14(-3.05%)
Sep 09, 2010
4.877
4.943
4.661
4.739
235,459
-0.03(-0.69%)
Sep 08, 2010
4.575
4.832
4.541
4.772
378,356
+0.21(+4.51%)
Sep 07, 2010
4.745
4.745
4.547
4.566
3,446
-0.21(-4.46%)
Sep 03, 2010
4.726
4.873
4.595
4.779
422,232
+0.14(+2.99%)
Sep 02, 2010
4.482
4.648
4.393
4.640
438,215
+0.11(+2.44%)
Sep 01, 2010
4.221
4.546
4.184
4.530
688,446
+0.44(+10.87%)
Aug 31, 2010
4.086
4.211
3.987
4.086
1,893
+0.03(+0.79%)
Aug 30, 2010
4.292
4.292
4.053
4.053
629,117
-0.25(-5.88%)
Aug 27, 2010
4.307
4.324
4.038
4.307
309,598
+0.22(+5.46%)
Aug 26, 2010
4.245
4.290
4.058
4.084
2,439
-0.12(-2.83%)
Aug 25, 2010
4.108
4.222
3.946
4.203
2,401
+0.05(+1.30%)
Aug 24, 2010
4.126
4.256
4.070
4.149
9,776
-0.11(-2.59%)
Aug 23, 2010
4.529
4.612
4.233
4.259
427,911
-0.23(-5.14%)
Aug 20, 2010
4.470
4.495
4.337
4.490
382,133
+0.02(+0.43%)
Aug 19, 2010
4.800
4.800
4.471
4.471
8,385
-0.35(-7.24%)
Aug 18, 2010
4.771
4.932
4.675
4.819
36,210
+0.01(+0.29%)
Aug 17, 2010
4.694
4.827
4.667
4.805
5,793
+0.21(+4.61%)
Aug 16, 2010
4.422
4.701
4.409
4.593
316,364
+0.13(+2.93%)
Aug 13, 2010
4.463
4.604
4.451
4.463
392,672
-0.12(-2.59%)
Aug 12, 2010
4.592
4.823
4.529
4.581
580,490
-0.14(-2.97%)
Aug 11, 2010
4.956
5.015
4.667
4.721
10,539
-0.39(-7.66%)
Aug 10, 2010
5.162
5.196
4.930
5.113
571,399
-0.14(-2.74%)
Aug 09, 2010
5.318
5.383
5.159
5.257
484,132
+0.01(+0.25%)
Aug 06, 2010
5.243
5.900
5.111
5.243
1,505,112
-0.59(-10.07%)
Aug 05, 2010
4.856
5.864
4.856
5.831
1,666,781
+1.05(+21.99%)
Aug 04, 2010
4.737
4.864
4.655
4.780
440,394
+0.07(+1.48%)
Aug 03, 2010
4.770
4.910
4.559
4.710
680,602
-0.11(-2.33%)
Aug 02, 2010
4.783
4.865
4.639
4.822
605,418
+0.15(+3.21%)
Jul 30, 2010
4.672
4.860
4.492
4.672
701,547
-0.00(-0.09%)
Jul 29, 2010
4.763
4.813
4.471
4.676
492,689
-0.05(-0.99%)
Jul 28, 2010
4.723
4.915
4.707
4.723
3,906
-0.19(-3.89%)
Jul 27, 2010
4.981
4.981
4.856
4.914
565,377
-0.01(-0.27%)
Jul 26, 2010
4.730
4.952
4.714
4.927
665,946
+0.21(+4.44%)
Jul 23, 2010
4.775
4.801
4.667
4.718
745,742
-0.08(-1.74%)
Jul 22, 2010
4.567
4.873
4.545
4.801
566,977
+0.31(+6.98%)
Jul 21, 2010
4.706
4.762
4.435
4.488
748,353
-0.18(-3.87%)
Jul 20, 2010
4.552
4.767
4.532
4.668
822,642
+0.00(+0.09%)
Jul 19, 2010
4.492
4.665
4.402
4.664
1,402,331
+0.33(+7.65%)
Jul 16, 2010
4.333
4.523
4.315
4.333
804,346
-0.27(-5.85%)
Jul 15, 2010
4.749
4.749
4.568
4.602
636,559
-0.15(-3.12%)
Jul 14, 2010
4.855
4.890
4.694
4.750
728,647
-0.13(-2.64%)
Jul 13, 2010
4.878
4.903
4.665
4.878
9,548
+0.31(+6.83%)
Jul 12, 2010
4.713
4.713
4.554
4.567
553,522
-0.16(-3.36%)
Jul 09, 2010
4.726
4.774
4.669
4.726
629,012
+0.06(+1.19%)
Jul 08, 2010
4.670
4.814
4.594
4.670
2,896
+0.12(+2.62%)
Jul 07, 2010
4.283
4.566
4.283
4.551
746,009
+0.26(+6.18%)
Jul 06, 2010
4.286
4.683
4.250
4.286
4,878
-0.09(-2.07%)
Jul 02, 2010
4.377
4.647
4.376
4.377
507,383
-0.20(-4.43%)
Jul 01, 2010
4.676
4.676
4.360
4.580
807,929
-0.08(-1.67%)
Jun 30, 2010
4.657
4.822
4.657
4.657
7,661
-0.15(-3.04%)
Jun 29, 2010
5.052
5.093
4.644
4.803
980,805
-0.28(-5.42%)
Jun 25, 2010
5.079
5.249
4.975
5.079
3,997,223
+0.02(+0.34%)
Jun 24, 2010
5.077
5.212
4.987
5.061
632,575
-0.12(-2.26%)
Jun 23, 2010
5.294
5.352
5.051
5.178
534,846
-0.11(-2.02%)
Jun 22, 2010
5.285
5.561
5.284
5.285
2,610
-0.07(-1.25%)
Jun 21, 2010
5.321
5.534
5.238
5.352
731,353
+0.13(+2.51%)
Jun 18, 2010
5.220
5.349
5.097
5.220
1,019,321
+0.11(+2.24%)
Jun 17, 2010
5.002
5.124
4.939
5.106
624,514
+0.13(+2.68%)
Jun 16, 2010
4.867
5.039
4.864
4.973
471,878
+0.04(+0.83%)
Jun 15, 2010
4.932
4.932
4.649
4.932
4,554
+0.18(+3.82%)
Jun 14, 2010
4.387
4.826
4.384
4.750
1,249,200
+0.45(+10.46%)
Jun 11, 2010
4.117
4.349
4.053
4.301
681,193
+0.13(+3.04%)
Jun 10, 2010
4.174
4.197
3.986
4.174
4,230
+0.28(+7.30%)
Jun 09, 2010
3.782
3.930
3.779
3.890
741,397
+0.16(+4.26%)
Jun 08, 2010
3.853
3.906
3.569
3.731
819,554
-0.10(-2.71%)
Jun 07, 2010
4.206
4.206
3.812
3.835
751,822
-0.32(-7.69%)
Jun 04, 2010
4.154
4.416
4.120
4.154
815,247
-0.44(-9.66%)
Jun 03, 2010
4.479
4.691
4.443
4.599
738,919
+0.07(+1.60%)
Jun 02, 2010
4.526
4.529
4.189
4.526
1,251,830
+0.34(+8.04%)
Jun 01, 2010
4.189
4.439
4.149
4.189
3,697
-0.25(-5.58%)
May 28, 2010
4.437
4.993
4.436
4.437
1,552,280
-0.51(-10.33%)
May 27, 2010
4.791
5.023
4.675
4.948
744,904
+0.36(+7.86%)
May 26, 2010
4.587
4.887
4.533
4.587
3,719
-0.04(-0.93%)
May 25, 2010
4.431
4.685
4.315
4.631
769,486
-0.01(-0.26%)
May 24, 2010
4.894
4.934
4.633
4.643
561,854
-0.23(-4.81%)
May 21, 2010
4.648
5.073
4.502
4.877
841,228
+0.11(+2.29%)
May 20, 2010
4.985
4.985
4.761
4.768
944,872
-0.54(-10.15%)
May 19, 2010
5.422
5.498
5.262
5.307
945,658
-0.12(-2.13%)
May 18, 2010
5.545
5.982
5.387
5.422
1,328,062
-0.11(-1.92%)
May 17, 2010
5.444
5.540
5.251
5.528
875,891
+0.08(+1.53%)
May 14, 2010
5.445
5.476
5.164
5.445
866,267
-0.02(-0.33%)
May 13, 2010
5.480
5.578
5.394
5.463
775,737
-0.01(-0.20%)
May 12, 2010
5.090
5.581
5.038
5.474
1,027,886
+0.41(+8.03%)
May 11, 2010
4.942
5.291
4.939
5.067
1,706,000
+0.33(+6.91%)
May 10, 2010
4.715
4.759
4.647
4.740
906,585
+0.48(+11.29%)
May 07, 2010
4.179
4.382
4.121
4.259
1,435,195
+0.15(+3.75%)
May 06, 2010
4.105
4.751
3.912
4.105
1,917
-0.32(-7.23%)
May 05, 2010
4.434
4.516
4.295
4.425
408,497
+0.01(+0.15%)
May 04, 2010
4.598
4.599
4.346
4.418
476,711
-0.32(-6.82%)
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.