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
Radware Ltd
(NQ:
RDWR
)
18.56
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
10.46
10.47
9.870
9.895
641,040
-0.63(-6.03%)
Apr 29, 2010
11.35
11.39
9.535
10.53
1,554,192
-0.81(-7.10%)
Apr 28, 2010
11.77
11.91
11.05
11.34
702,400
-0.43(-3.70%)
Apr 27, 2010
11.94
12.00
11.61
11.77
425,336
-0.17(-1.38%)
Apr 26, 2010
11.23
12.00
11.21
11.94
601,466
+0.67(+5.90%)
Apr 23, 2010
11.39
11.40
11.12
11.27
173,348
-0.05(-0.49%)
Apr 22, 2010
11.16
11.38
10.97
11.32
273,662
+0.13(+1.16%)
Apr 21, 2010
11.46
11.46
11.06
11.20
432,090
-0.19(-1.67%)
Apr 20, 2010
11.24
11.47
11.19
11.38
165,806
+0.23(+2.11%)
Apr 19, 2010
11.05
11.35
10.98
11.15
150,908
-0.04(-0.31%)
Apr 16, 2010
11.35
11.36
11.02
11.19
136,972
-0.18(-1.58%)
Apr 15, 2010
11.43
11.46
11.25
11.37
147,990
-0.16(-1.39%)
Apr 14, 2010
11.30
11.57
11.30
11.53
232,266
+0.25(+2.17%)
Apr 13, 2010
11.49
11.49
11.14
11.28
218,246
-0.19(-1.66%)
Apr 12, 2010
11.32
11.52
11.28
11.47
276,502
+0.14(+1.24%)
Apr 09, 2010
11.31
11.43
11.22
11.33
198,018
-0.03(-0.26%)
Apr 08, 2010
11.46
11.46
10.90
11.36
461,858
-0.18(-1.52%)
Apr 07, 2010
11.93
11.95
11.46
11.54
328,476
-0.29(-2.49%)
Apr 06, 2010
11.68
12.03
11.55
11.83
503,972
+0.18(+1.50%)
Apr 05, 2010
11.31
11.65
11.15
11.65
298,510
+0.50(+4.48%)
Apr 01, 2010
11.08
11.15
11.15
11.15
288,000
+0.12(+1.04%)
Mar 31, 2010
11.36
11.36
10.96
11.04
368,974
-0.12(-1.03%)
Mar 30, 2010
10.80
11.26
10.77
11.15
407,638
+0.43(+4.06%)
Mar 29, 2010
10.71
10.79
10.65
10.72
202,292
+0.12(+1.13%)
Mar 26, 2010
10.48
10.82
10.48
10.60
234,312
+0.08(+0.76%)
Mar 25, 2010
10.94
10.99
10.47
10.52
335,236
-0.29(-2.64%)
Mar 24, 2010
10.71
11.00
10.69
10.80
612,184
+0.14(+1.36%)
Mar 23, 2010
10.36
10.68
10.36
10.66
394,684
+0.38(+3.65%)
Mar 22, 2010
10.14
10.30
10.09
10.29
109,258
+0.13(+1.28%)
Mar 19, 2010
10.14
10.17
9.885
10.15
152,690
+0.03(+0.30%)
Mar 18, 2010
10.00
10.19
9.905
10.12
358,854
+0.15(+1.50%)
Mar 17, 2010
9.845
10.12
9.830
9.975
568,228
+0.21(+2.10%)
Mar 16, 2010
9.325
9.770
9.310
9.770
412,040
+0.34(+3.61%)
Mar 15, 2010
9.335
9.450
9.250
9.430
141,562
+0.05(+0.59%)
Mar 12, 2010
9.375
9.414
9.200
9.375
201,246
+0.04(+0.37%)
Mar 11, 2010
9.245
9.375
9.125
9.340
260,032
+0.13(+1.47%)
Mar 10, 2010
8.980
9.250
8.980
9.205
279,856
+0.21(+2.39%)
Mar 09, 2010
9.045
9.150
8.975
8.990
156,014
-0.05(-0.61%)
Mar 08, 2010
9.050
9.079
9.000
9.045
92,370
-0.01(-0.11%)
Mar 05, 2010
9.125
9.140
8.945
9.055
215,886
-0.03(-0.33%)
Mar 04, 2010
9.030
9.125
8.980
9.085
107,942
+0.06(+0.61%)
Mar 03, 2010
9.090
9.105
8.910
9.030
106,512
-0.02(-0.17%)
Mar 02, 2010
8.970
9.100
8.885
9.045
445,176
+0.16(+1.80%)
Mar 01, 2010
8.540
8.985
8.500
8.885
440,734
+0.38(+4.53%)
Feb 26, 2010
8.410
8.500
8.385
8.500
43,148
+0.03(+0.35%)
Feb 25, 2010
8.500
8.500
8.205
8.470
47,436
-0.04(-0.47%)
Feb 24, 2010
8.285
8.515
8.285
8.510
90,512
+0.27(+3.28%)
Feb 23, 2010
8.465
8.545
8.175
8.240
81,196
-0.22(-2.66%)
Feb 22, 2010
8.455
8.520
8.450
8.465
43,476
-0.03(-0.29%)
Feb 19, 2010
8.450
8.562
8.390
8.490
44,848
+0.04(+0.47%)
Feb 18, 2010
8.340
8.495
8.265
8.450
54,716
+0.04(+0.48%)
Feb 17, 2010
8.580
8.590
8.335
8.410
69,628
-0.10(-1.18%)
Feb 16, 2010
8.485
8.575
8.425
8.510
133,462
+0.08(+1.01%)
Feb 12, 2010
8.420
8.425
8.425
8.425
396,800
+0.07(+0.84%)
Feb 11, 2010
7.935
8.470
7.935
8.355
292,292
+0.48(+6.03%)
Feb 10, 2010
7.555
7.945
7.550
7.880
198,464
+0.37(+4.93%)
Feb 09, 2010
7.470
7.615
7.450
7.510
85,616
+0.04(+0.47%)
Feb 08, 2010
7.565
7.630
7.450
7.475
70,924
-0.09(-1.19%)
Feb 05, 2010
7.575
7.680
7.470
7.565
173,622
-0.07(-0.92%)
Feb 04, 2010
7.975
8.000
7.450
7.635
99,342
-0.32(-4.02%)
Feb 03, 2010
7.915
7.985
7.855
7.955
41,550
+0.07(+0.89%)
Feb 02, 2010
7.955
7.990
7.680
7.885
116,362
+0.05(+0.64%)
Feb 01, 2010
7.620
7.935
7.470
7.835
243,194
+0.18(+2.42%)
Jan 29, 2010
7.798
7.825
7.615
7.650
164,078
-0.12(-1.54%)
Jan 28, 2010
7.880
7.880
7.725
7.770
95,910
-0.08(-1.02%)
Jan 27, 2010
8.000
8.020
7.850
7.850
68,794
-0.10(-1.26%)
Jan 26, 2010
7.755
8.135
7.735
7.950
93,704
+0.09(+1.21%)
Jan 25, 2010
7.810
7.920
7.775
7.855
69,994
+0.02(+0.19%)
Jan 22, 2010
7.860
7.950
7.785
7.840
36,338
-0.04(-0.57%)
Jan 21, 2010
7.970
7.995
7.775
7.885
87,604
-0.02(-0.25%)
Jan 20, 2010
8.135
8.140
7.790
7.905
78,784
-0.21(-2.59%)
Jan 19, 2010
7.985
8.150
7.790
8.115
118,140
+0.09(+1.06%)
Jan 15, 2010
8.175
8.030
8.030
8.030
491,600
-0.15(-1.83%)
Jan 14, 2010
8.225
8.225
7.960
8.180
102,128
-0.02(-0.24%)
Jan 13, 2010
8.200
8.235
7.955
8.200
110,246
+0.05(+0.61%)
Jan 12, 2010
8.260
8.315
8.065
8.150
242,478
+0.18(+2.19%)
Jan 11, 2010
8.075
8.200
7.915
7.975
344,052
+0.01(+0.13%)
Jan 08, 2010
7.870
8.000
7.815
7.965
52,804
+0.15(+1.92%)
Jan 07, 2010
7.830
7.940
7.750
7.815
105,394
-0.06(-0.76%)
Jan 06, 2010
7.745
7.970
7.720
7.875
308,608
+0.19(+2.47%)
Jan 05, 2010
7.500
7.725
7.465
7.685
746,696
+0.22(+3.02%)
Jan 04, 2010
7.665
7.665
7.353
7.460
307,742
-0.10(-1.32%)
Dec 31, 2009
7.485
7.560
7.560
7.560
356,400
+0.07(+1.00%)
Dec 30, 2009
7.310
7.510
7.265
7.485
81,354
+0.11(+1.49%)
Dec 29, 2009
7.470
7.470
7.275
7.375
60,412
-0.01(-0.14%)
Dec 28, 2009
7.510
7.745
7.315
7.385
291,110
+0.27(+3.87%)
Dec 24, 2009
7.055
7.110
6.955
7.110
19,424
+0.00(+0.00%)
Dec 23, 2009
7.015
7.115
6.965
7.110
31,486
+0.11(+1.50%)
Dec 22, 2009
6.810
7.005
6.525
7.005
174,780
+0.12(+1.82%)
Dec 21, 2009
7.280
7.305
6.820
6.880
148,264
-0.31(-4.31%)
Dec 18, 2009
6.800
7.260
6.745
7.190
507,390
+0.41(+5.97%)
Dec 17, 2009
6.740
6.820
6.725
6.785
224,176
+0.03(+0.37%)
Dec 16, 2009
6.785
6.785
6.730
6.760
16,350
+0.04(+0.67%)
Dec 15, 2009
6.685
6.775
6.660
6.715
42,254
-0.04(-0.59%)
Dec 14, 2009
6.665
6.860
6.665
6.755
26,752
-0.04(-0.66%)
Dec 11, 2009
6.850
6.910
6.785
6.800
26,896
+0.01(+0.15%)
Dec 10, 2009
6.950
6.990
6.695
6.790
25,074
-0.10(-1.52%)
Dec 09, 2009
6.780
6.915
6.755
6.895
21,644
-0.01(-0.07%)
Dec 08, 2009
6.800
6.900
6.725
6.900
20,350
-0.02(-0.36%)
Dec 07, 2009
6.920
6.925
6.785
6.925
15,184
+0.16(+2.37%)
Dec 04, 2009
6.865
6.885
6.755
6.765
4,000
-0.02(-0.22%)
Dec 03, 2009
6.880
6.950
6.728
6.780
74,980
-0.01(-0.22%)
Dec 02, 2009
6.795
6.845
6.700
6.795
39,636
+0.03(+0.44%)
Dec 01, 2009
6.670
6.855
6.670
6.765
65,454
+0.22(+3.44%)
Nov 30, 2009
6.500
6.680
6.500
6.540
124,460
+0.02(+0.31%)
Nov 27, 2009
6.435
6.605
6.385
6.520
28,262
-0.16(-2.40%)
Nov 25, 2009
6.670
6.725
6.570
6.680
111,652
-0.02(-0.22%)
Nov 24, 2009
6.780
6.780
6.653
6.695
58,940
-0.09(-1.33%)
Nov 23, 2009
7.000
7.000
6.735
6.785
59,792
-0.00(-0.07%)
Nov 20, 2009
6.850
6.955
6.650
6.790
42,200
-0.14(-2.02%)
Nov 19, 2009
6.910
6.945
6.700
6.930
53,714
-0.08(-1.07%)
Nov 18, 2009
6.910
7.005
6.775
7.005
61,218
+0.02(+0.29%)
Nov 17, 2009
6.775
7.020
6.775
6.984
191,126
+0.15(+2.19%)
Nov 16, 2009
6.950
6.954
6.775
6.835
31,750
-0.09(-1.37%)
Nov 13, 2009
6.900
6.950
6.790
6.930
40,392
+0.03(+0.43%)
Nov 12, 2009
6.875
7.045
6.815
6.900
95,600
-0.03(-0.50%)
Nov 11, 2009
6.685
6.980
6.685
6.935
275,314
+0.23(+3.51%)
Nov 10, 2009
6.270
6.750
6.250
6.700
273,650
+0.46(+7.37%)
Nov 09, 2009
6.045
6.245
6.045
6.240
78,236
+0.30(+5.05%)
Nov 06, 2009
6.040
6.045
5.810
5.940
35,604
-0.10(-1.74%)
Nov 05, 2009
6.095
6.140
6.015
6.045
31,350
-0.07(-1.14%)
Nov 04, 2009
5.860
6.140
5.855
6.115
75,950
+0.24(+4.00%)
Nov 03, 2009
5.910
5.920
5.750
5.880
151,206
+0.10(+1.82%)
Nov 02, 2009
5.850
5.850
5.730
5.775
42,388
-0.01(-0.17%)
Oct 30, 2009
5.845
5.995
5.750
5.785
47,000
-0.12(-2.03%)
Oct 29, 2009
5.920
5.940
5.810
5.905
33,486
+0.06(+0.94%)
Oct 28, 2009
5.975
5.995
5.800
5.850
44,528
-0.15(-2.50%)
Oct 27, 2009
6.005
6.085
5.800
6.000
76,290
-0.07(-1.15%)
Oct 26, 2009
6.065
6.110
5.850
6.070
67,052
+0.16(+2.71%)
Oct 23, 2009
5.865
5.925
5.800
5.910
40,830
+0.04(+0.76%)
Oct 22, 2009
5.970
6.005
5.800
5.865
75,944
-0.08(-1.26%)
Oct 21, 2009
5.990
6.020
5.890
5.940
28,422
-0.06(-1.08%)
Oct 20, 2009
5.990
6.105
5.975
6.005
36,598
-0.08(-1.40%)
Oct 19, 2009
6.020
6.090
6.010
6.090
9,924
+0.06(+1.08%)
Oct 16, 2009
6.025
6.080
5.950
6.025
34,900
+0.01(+0.08%)
Oct 15, 2009
6.005
6.028
5.860
6.020
22,830
+0.03(+0.58%)
Oct 14, 2009
5.975
6.035
5.935
5.985
27,012
+0.03(+0.42%)
Oct 13, 2009
5.750
5.995
5.750
5.960
60,582
-0.03(-0.42%)
Oct 12, 2009
5.940
6.000
5.920
5.985
39,688
+0.04(+0.59%)
Oct 09, 2009
5.905
5.970
5.795
5.950
51,266
+0.11(+1.80%)
Oct 08, 2009
5.760
5.886
5.740
5.845
75,580
+0.02(+0.43%)
Oct 07, 2009
5.700
5.900
5.605
5.820
109,320
+0.13(+2.24%)
Oct 06, 2009
6.105
6.105
5.670
5.692
452,674
+0.16(+2.85%)
Oct 05, 2009
5.550
5.595
5.515
5.535
209,324
+0.04(+0.64%)
Oct 02, 2009
5.450
5.577
5.385
5.500
178,470
+0.00(+0.09%)
Oct 01, 2009
5.600
5.690
5.450
5.495
118,974
-0.12(-2.14%)
Sep 30, 2009
5.760
5.850
5.570
5.615
203,444
-0.07(-1.23%)
Sep 29, 2009
6.015
6.045
5.670
5.685
123,402
-0.30(-4.93%)
Sep 28, 2009
5.985
6.095
5.955
5.980
28,530
+0.03(+0.42%)
Sep 25, 2009
5.980
6.090
5.925
5.955
85,006
-0.04(-0.67%)
Sep 24, 2009
6.100
6.150
5.980
5.995
98,752
-0.10(-1.72%)
Sep 23, 2009
6.245
6.245
6.090
6.100
213,742
-0.15(-2.32%)
Sep 22, 2009
6.250
6.345
6.155
6.245
114,640
-0.00(-0.08%)
Sep 21, 2009
6.200
6.325
6.185
6.250
109,932
+0.03(+0.48%)
Sep 18, 2009
6.185
6.235
6.100
6.220
83,750
+0.02(+0.28%)
Sep 17, 2009
6.085
6.245
6.085
6.202
135,226
+0.15(+2.44%)
Sep 16, 2009
6.025
6.195
5.985
6.055
168,702
+0.10(+1.68%)
Sep 15, 2009
5.790
5.980
5.790
5.955
26,460
+0.17(+2.85%)
Sep 14, 2009
5.760
5.800
5.685
5.790
59,794
+0.04(+0.70%)
Sep 11, 2009
5.745
5.825
5.695
5.750
106,976
-0.01(-0.26%)
Sep 10, 2009
5.810
5.855
5.695
5.765
76,250
-0.00(-0.09%)
Sep 09, 2009
6.095
6.125
5.750
5.770
132,248
-0.27(-4.39%)
Sep 08, 2009
5.850
6.075
5.830
6.035
186,354
+0.22(+3.70%)
Sep 04, 2009
5.530
5.835
5.480
5.820
264,942
+0.30(+5.43%)
Sep 03, 2009
5.450
5.555
5.360
5.520
78,954
+0.12(+2.32%)
Sep 02, 2009
5.450
5.475
5.350
5.395
46,406
-0.09(-1.55%)
Sep 01, 2009
5.465
5.560
5.265
5.480
115,546
-0.05(-0.90%)
Aug 31, 2009
5.470
5.530
5.325
5.530
192,810
+0.07(+1.19%)
Aug 28, 2009
5.540
5.555
5.450
5.465
37,468
-0.09(-1.62%)
Aug 27, 2009
5.315
5.555
5.215
5.555
399,756
+0.24(+4.52%)
Aug 26, 2009
5.105
5.375
5.100
5.315
171,834
+0.14(+2.71%)
Aug 25, 2009
5.075
5.205
5.075
5.175
59,840
+0.13(+2.49%)
Aug 24, 2009
5.100
5.250
4.906
5.049
127,382
-0.08(-1.47%)
Aug 21, 2009
5.290
5.310
4.873
5.125
153,202
-0.12(-2.29%)
Aug 20, 2009
5.070
5.360
5.070
5.245
229,704
+0.21(+4.07%)
Aug 19, 2009
4.855
5.075
4.855
5.040
190,136
+0.18(+3.81%)
Aug 18, 2009
4.655
4.870
4.655
4.855
53,748
+0.15(+3.30%)
Aug 17, 2009
4.635
4.784
4.450
4.700
74,510
-0.03(-0.63%)
Aug 14, 2009
4.735
4.735
4.650
4.730
88,580
+0.04(+0.85%)
Aug 13, 2009
4.765
5.000
4.690
4.690
204,828
-0.01(-0.21%)
Aug 12, 2009
4.450
4.740
4.450
4.700
297,914
+0.23(+5.03%)
Aug 11, 2009
4.510
4.595
4.425
4.475
84,622
-0.01(-0.22%)
Aug 10, 2009
4.475
4.510
4.425
4.485
64,894
+0.00(+0.00%)
Aug 07, 2009
4.525
4.535
4.480
4.485
85,638
-0.01(-0.33%)
Aug 06, 2009
4.480
4.530
4.380
4.500
117,354
+0.01(+0.22%)
Aug 05, 2009
4.500
4.565
4.460
4.490
43,156
-0.03(-0.66%)
Aug 04, 2009
4.565
4.575
4.495
4.520
115,482
-0.11(-2.38%)
Aug 03, 2009
4.580
4.645
4.560
4.630
210,380
+0.09(+2.09%)
Jul 31, 2009
4.385
4.595
4.385
4.535
92,154
+0.08(+1.91%)
Jul 30, 2009
4.245
4.525
4.230
4.450
233,486
+0.21(+5.08%)
Jul 29, 2009
4.320
4.470
4.175
4.235
156,148
-0.24(-5.36%)
Jul 28, 2009
4.505
4.505
4.330
4.475
95,026
-0.06(-1.21%)
Jul 27, 2009
4.605
4.740
4.475
4.530
165,144
+0.04(+0.78%)
Jul 24, 2009
4.450
4.520
4.450
4.495
27,100
-0.02(-0.44%)
Jul 23, 2009
4.500
4.520
4.425
4.515
129,522
+0.14(+3.20%)
Jul 22, 2009
4.520
4.520
4.375
4.375
166,880
-0.10(-2.23%)
Jul 21, 2009
4.500
4.588
4.440
4.475
111,302
-0.03(-0.56%)
Jul 20, 2009
4.450
4.515
4.320
4.500
132,162
+0.11(+2.51%)
Jul 17, 2009
4.295
4.390
4.250
4.390
85,680
+0.11(+2.69%)
Jul 16, 2009
3.985
4.330
3.985
4.275
384,004
+0.25(+6.08%)
Jul 15, 2009
4.025
4.030
3.918
4.030
138,106
+0.03(+0.75%)
Jul 14, 2009
3.970
4.025
3.935
4.000
103,200
+0.05(+1.27%)
Jul 13, 2009
3.995
4.000
3.900
3.950
253,400
+0.02(+0.51%)
Jul 10, 2009
3.960
4.000
3.865
3.930
40,316
-0.05(-1.38%)
Jul 09, 2009
3.855
4.020
3.840
3.985
83,520
+0.12(+3.10%)
Jul 08, 2009
3.970
4.005
3.810
3.865
21,400
-0.10(-2.52%)
Jul 07, 2009
3.980
4.025
3.915
3.965
68,556
-0.05(-1.25%)
Jul 06, 2009
3.870
4.015
3.870
4.015
26,018
+0.11(+2.95%)
Jul 02, 2009
3.750
3.985
3.695
3.900
112,218
+0.06(+1.56%)
Jul 01, 2009
3.900
3.925
3.840
3.840
48,308
-0.01(-0.26%)
Jun 30, 2009
3.895
3.895
3.755
3.850
45,764
-0.01(-0.26%)
Jun 29, 2009
3.805
3.925
3.805
3.860
21,656
+0.02(+0.65%)
Jun 26, 2009
3.765
3.900
3.760
3.835
26,180
+0.02(+0.39%)
Jun 25, 2009
3.825
3.860
3.815
3.820
6,334
-0.01(-0.26%)
Jun 24, 2009
3.915
3.995
3.815
3.830
45,600
-0.12(-3.16%)
Jun 23, 2009
3.945
3.965
3.880
3.955
51,818
+0.04(+1.02%)
Jun 22, 2009
3.915
3.950
3.850
3.915
47,884
-0.01(-0.25%)
Jun 19, 2009
3.885
3.935
3.866
3.925
16,340
+0.04(+1.16%)
Jun 18, 2009
3.865
3.940
3.835
3.880
40,678
-0.02(-0.51%)
Jun 17, 2009
3.930
3.975
3.885
3.900
56,654
-0.03(-0.76%)
Jun 16, 2009
3.870
3.950
3.870
3.930
98,858
+0.08(+2.21%)
Jun 15, 2009
3.750
3.890
3.750
3.845
54,614
+0.04(+0.92%)
Jun 12, 2009
3.775
3.840
3.760
3.810
65,616
-0.02(-0.52%)
Jun 11, 2009
3.750
3.910
3.750
3.830
81,100
+0.09(+2.41%)
Jun 10, 2009
3.890
3.890
3.705
3.740
57,706
-0.07(-1.97%)
Jun 09, 2009
3.665
3.875
3.583
3.815
100,000
+0.10(+2.69%)
Jun 08, 2009
3.830
3.725
3.575
3.715
78,042
+0.00(+0.13%)
Jun 05, 2009
3.830
3.850
3.700
3.710
40,720
-0.12(-3.26%)
Jun 04, 2009
3.835
3.840
3.805
3.835
5,200
+0.06(+1.59%)
Jun 03, 2009
3.850
3.850
3.765
3.775
9,218
-0.08(-2.20%)
Jun 02, 2009
3.830
3.875
3.545
3.860
24,692
+0.02(+0.52%)
Jun 01, 2009
3.815
3.850
3.640
3.840
87,200
+0.03(+0.92%)
May 29, 2009
3.640
3.805
3.615
3.805
66,776
+0.18(+4.97%)
May 28, 2009
3.585
3.810
3.585
3.625
21,622
+0.04(+1.26%)
May 27, 2009
3.665
3.840
3.550
3.580
118,792
-0.17(-4.66%)
May 26, 2009
3.750
3.845
3.650
3.755
48,738
-0.03(-0.79%)
May 22, 2009
3.780
3.790
3.765
3.785
7,828
-0.02(-0.66%)
May 21, 2009
3.785
3.880
3.785
3.810
18,544
-0.12(-3.18%)
May 20, 2009
3.770
3.950
3.750
3.935
190,170
+0.19(+4.93%)
May 19, 2009
3.675
3.815
3.675
3.750
50,214
-0.02(-0.40%)
May 18, 2009
3.855
3.855
3.725
3.765
123,920
+0.00(+0.00%)
May 15, 2009
3.835
3.835
3.740
3.765
115,396
+0.02(+0.40%)
May 14, 2009
3.670
3.800
3.670
3.750
337,860
+0.10(+2.60%)
May 13, 2009
3.690
3.712
3.575
3.655
142,576
+0.02(+0.55%)
May 12, 2009
3.610
3.745
3.515
3.635
112,160
+0.02(+0.55%)
May 11, 2009
3.540
3.675
3.515
3.615
172,994
-0.01(-0.41%)
May 08, 2009
3.735
3.735
3.500
3.630
112,652
+0.13(+3.71%)
May 07, 2009
3.550
3.795
3.465
3.500
133,964
+0.06(+1.74%)
May 06, 2009
3.525
3.590
3.440
3.440
156,042
-0.06(-1.71%)
May 05, 2009
3.410
3.805
3.320
3.500
184,486
+0.10(+3.09%)
May 04, 2009
3.370
3.415
3.340
3.395
52,000
+0.02(+0.74%)
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.