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
Sapiens Intl Cp NV
(NQ:
SPNS
)
33.96
+0.01 (+0.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2013
4.976
5.014
4.890
4.959
0
+0.01(+0.17%)
Apr 29, 2013
4.967
5.000
4.899
4.950
59,057
+0.06(+1.23%)
Apr 26, 2013
4.770
4.899
4.770
4.890
25,528
+0.10(+2.15%)
Apr 25, 2013
4.890
4.899
4.762
4.787
31,703
-0.09(-1.93%)
Apr 24, 2013
4.856
4.899
4.796
4.882
49,889
+0.07(+1.42%)
Apr 23, 2013
4.822
4.864
4.791
4.813
40,957
+0.02(+0.36%)
Apr 22, 2013
4.839
4.941
4.642
4.796
47,139
+0.01(+0.18%)
Apr 19, 2013
4.659
4.882
4.659
4.787
73,155
+0.12(+2.57%)
Apr 18, 2013
4.667
4.710
4.539
4.667
46,175
+0.09(+2.06%)
Apr 17, 2013
4.633
4.633
4.488
4.573
32,145
-0.12(-2.55%)
Apr 16, 2013
4.496
4.702
4.479
4.693
90,480
+0.23(+5.18%)
Apr 15, 2013
4.736
4.736
4.436
4.462
137,115
-0.29(-6.13%)
Apr 12, 2013
4.873
4.873
4.753
4.753
26,552
-0.09(-1.77%)
Apr 11, 2013
4.924
5.069
4.813
4.839
84,950
-0.10(-2.08%)
Apr 10, 2013
4.882
5.096
4.839
4.941
150,720
+0.09(+1.94%)
Apr 09, 2013
4.967
5.052
4.732
4.847
150,729
-0.09(-1.91%)
Apr 08, 2013
4.573
5.087
4.539
4.941
358,326
+0.37(+8.05%)
Apr 05, 2013
4.513
4.642
4.496
4.573
17,754
+0.00(+0.00%)
Apr 04, 2013
4.522
4.590
4.522
4.573
14,473
+0.07(+1.52%)
Apr 03, 2013
4.642
4.659
4.496
4.505
42,476
-0.09(-1.87%)
Apr 02, 2013
4.607
4.650
4.548
4.590
26,555
+0.10(+2.29%)
Apr 01, 2013
4.659
4.710
4.470
4.488
41,010
-0.17(-3.68%)
Mar 28, 2013
4.693
4.693
4.607
4.659
36,423
-0.02(-0.37%)
Mar 27, 2013
4.607
4.702
4.556
4.676
35,207
+0.14(+3.02%)
Mar 26, 2013
4.530
4.565
4.445
4.539
16,159
+0.05(+1.15%)
Mar 25, 2013
4.513
4.625
4.445
4.488
45,140
-0.04(-0.95%)
Mar 22, 2013
4.470
4.539
4.436
4.530
27,900
+0.09(+2.12%)
Mar 21, 2013
4.513
4.513
4.428
4.436
36,713
-0.09(-2.08%)
Mar 20, 2013
4.496
4.530
4.457
4.530
21,917
+0.08(+1.73%)
Mar 19, 2013
4.530
4.573
4.299
4.453
101,693
-0.07(-1.52%)
Mar 18, 2013
4.633
4.633
4.470
4.522
71,886
-0.11(-2.40%)
Mar 15, 2013
4.667
4.693
4.582
4.633
71,693
-0.06(-1.28%)
Mar 14, 2013
4.625
4.745
4.505
4.693
297,164
+0.08(+1.67%)
Mar 13, 2013
4.496
4.710
4.496
4.616
79,019
-0.03(-0.55%)
Mar 12, 2013
4.530
4.770
4.505
4.642
419,968
+0.18(+4.03%)
Mar 11, 2013
4.453
4.581
4.333
4.462
165,130
+0.05(+1.17%)
Mar 08, 2013
4.368
4.419
4.325
4.410
69,540
+0.09(+1.98%)
Mar 07, 2013
4.282
4.333
4.256
4.325
50,431
+0.04(+1.00%)
Mar 06, 2013
4.239
4.291
4.205
4.282
16,893
+0.08(+1.83%)
Mar 05, 2013
4.265
4.470
3.999
4.205
507,363
+0.03(+0.82%)
Mar 04, 2013
4.111
4.196
4.111
4.171
12,042
+0.03(+0.83%)
Mar 01, 2013
4.094
4.145
4.042
4.136
27,785
+0.00(+0.00%)
Feb 28, 2013
4.188
4.188
4.102
4.136
55,500
-0.06(-1.43%)
Feb 27, 2013
4.265
4.282
4.154
4.196
106,727
-0.03(-0.81%)
Feb 26, 2013
4.171
4.265
4.136
4.231
60,230
+0.15(+3.78%)
Feb 25, 2013
4.231
4.231
4.051
4.077
39,920
-0.12(-2.86%)
Feb 22, 2013
4.196
4.205
4.162
4.196
71,728
+0.02(+0.41%)
Feb 21, 2013
4.171
4.205
4.128
4.179
34,351
+0.02(+0.41%)
Feb 20, 2013
4.239
4.247
4.119
4.162
91,511
-0.03(-0.82%)
Feb 19, 2013
4.128
4.239
4.094
4.196
44,808
+0.10(+2.51%)
Feb 15, 2013
4.051
4.102
3.974
4.094
52,877
+0.08(+1.92%)
Feb 14, 2013
4.025
4.059
3.982
4.017
29,694
-0.03(-0.85%)
Feb 13, 2013
4.068
4.102
3.991
4.051
17,876
-0.01(-0.21%)
Feb 12, 2013
3.957
4.162
3.957
4.059
31,173
+0.01(+0.21%)
Feb 11, 2013
4.222
4.222
3.991
4.051
99,015
-0.15(-3.47%)
Feb 08, 2013
4.171
4.239
4.145
4.196
31,811
+0.03(+0.82%)
Feb 07, 2013
4.179
4.188
4.145
4.162
35,344
-0.01(-0.21%)
Feb 06, 2013
4.179
4.196
4.111
4.171
39,223
+0.02(+0.41%)
Feb 04, 2013
4.205
4.282
4.128
4.154
134,326
-0.12(-2.81%)
Feb 01, 2013
4.308
4.342
4.146
4.273
190,365
-0.01(-0.20%)
Jan 31, 2013
4.282
4.359
4.222
4.282
106,361
+0.01(+0.20%)
Jan 30, 2013
4.214
4.308
4.128
4.273
95,153
+0.09(+2.25%)
Jan 29, 2013
4.282
4.291
4.162
4.179
155,445
-0.13(-2.98%)
Jan 28, 2013
4.102
4.308
4.059
4.308
174,896
+0.21(+5.01%)
Jan 25, 2013
4.111
4.239
3.939
4.102
170,869
+0.12(+3.01%)
Jan 24, 2013
3.791
4.663
3.791
3.982
259,914
+0.16(+4.12%)
Jan 23, 2013
3.816
3.841
3.742
3.825
78,400
+0.01(+0.22%)
Jan 22, 2013
3.816
3.899
3.758
3.816
150,601
-0.02(-0.43%)
Jan 18, 2013
3.543
3.891
3.526
3.833
180,222
+0.29(+8.20%)
Jan 17, 2013
3.385
3.609
3.377
3.543
148,400
+0.18(+5.43%)
Jan 16, 2013
3.335
3.443
3.327
3.360
359,783
+0.04(+1.25%)
Jan 15, 2013
3.402
3.410
3.303
3.319
194,303
-0.12(-3.61%)
Jan 14, 2013
3.526
3.559
3.428
3.443
98,667
-0.10(-2.81%)
Jan 11, 2013
3.642
3.642
3.426
3.543
73,355
-0.08(-2.29%)
Jan 10, 2013
3.667
3.667
3.584
3.626
27,382
-0.02(-0.68%)
Jan 09, 2013
3.692
3.725
3.601
3.650
104,178
-0.02(-0.45%)
Jan 08, 2013
3.468
3.675
3.468
3.667
75,973
+0.20(+5.74%)
Jan 07, 2013
3.294
3.468
3.261
3.468
358,044
+0.15(+4.50%)
Jan 04, 2013
3.319
3.335
3.294
3.319
70,668
+0.01(+0.25%)
Jan 03, 2013
3.352
3.352
3.294
3.310
80,965
-0.04(-1.24%)
Jan 02, 2013
3.343
3.393
3.310
3.352
185,973
+0.04(+1.25%)
Dec 31, 2012
3.285
3.385
3.285
3.310
114,750
+0.00(+0.00%)
Dec 28, 2012
3.310
3.319
3.285
3.310
25,301
+0.01(+0.25%)
Dec 27, 2012
3.310
3.339
3.302
3.302
114,955
-0.02(-0.50%)
Dec 26, 2012
3.285
3.319
3.277
3.319
41,711
+0.02(+0.76%)
Dec 24, 2012
3.277
3.327
3.252
3.294
98,093
-0.03(-1.00%)
Dec 21, 2012
3.310
3.377
3.277
3.327
240,620
-0.06(-1.72%)
Dec 20, 2012
3.319
3.460
3.294
3.385
420,903
+0.07(+2.00%)
Dec 19, 2012
3.319
3.393
3.285
3.319
435,676
-0.07(-2.20%)
Dec 18, 2012
3.319
3.402
3.277
3.393
1,434,625
+0.08(+2.51%)
Dec 17, 2012
3.319
3.319
3.252
3.310
94,054
+0.02(+0.50%)
Dec 14, 2012
3.219
3.302
3.219
3.294
42,149
+0.06(+1.79%)
Dec 13, 2012
3.236
3.319
3.169
3.236
223,447
-0.03(-1.02%)
Dec 12, 2012
3.319
3.319
3.236
3.269
113,065
-0.05(-1.50%)
Dec 11, 2012
3.319
3.319
3.202
3.319
104,712
+0.04(+1.27%)
Dec 10, 2012
3.194
3.335
3.194
3.277
463,779
+0.06(+1.80%)
Dec 07, 2012
3.227
3.244
3.169
3.219
28,242
+0.01(+0.26%)
Dec 06, 2012
3.227
3.227
3.136
3.211
39,173
+0.01(+0.26%)
Dec 05, 2012
3.202
3.252
3.061
3.202
179,742
+0.00(+0.00%)
Dec 04, 2012
3.178
3.261
3.128
3.202
34,608
+0.12(+4.04%)
Nov 30, 2012
3.119
3.119
2.995
3.078
16,032
-0.03(-1.07%)
Nov 29, 2012
2.995
3.111
2.962
3.111
390,735
+0.22(+7.45%)
Nov 28, 2012
2.962
2.962
2.862
2.895
87,636
-0.08(-2.79%)
Nov 27, 2012
2.987
3.028
2.929
2.978
43,794
-0.02(-0.55%)
Nov 26, 2012
3.012
3.028
2.904
2.995
68,877
-0.03(-1.10%)
Nov 23, 2012
3.003
3.061
2.937
3.028
13,821
+0.02(+0.69%)
Nov 21, 2012
3.070
3.070
2.929
3.007
20,495
+0.02(+0.69%)
Nov 20, 2012
2.912
3.012
2.887
2.987
42,361
+0.08(+2.86%)
Nov 19, 2012
2.937
2.995
2.871
2.904
133,226
+0.03(+1.16%)
Nov 16, 2012
2.920
2.920
2.837
2.871
146,241
-0.10(-3.35%)
Nov 15, 2012
2.912
3.061
2.912
2.970
17,985
+0.17(+5.92%)
Nov 14, 2012
2.738
2.821
2.730
2.804
17,668
-0.14(-4.79%)
Nov 13, 2012
2.962
3.061
2.937
2.945
36,947
+0.25(+9.23%)
Nov 12, 2012
2.680
2.746
2.680
2.696
5,085
+0.04(+1.56%)
Nov 09, 2012
2.663
2.738
2.622
2.655
13,769
+0.00(+0.00%)
Nov 08, 2012
2.804
2.812
2.655
2.655
23,183
-0.10(-3.61%)
Nov 07, 2012
2.912
2.912
2.746
2.754
20,159
-0.19(-6.48%)
Nov 06, 2012
2.879
2.954
2.879
2.945
5,211
+0.06(+2.01%)
Nov 05, 2012
2.779
2.937
2.779
2.887
11,085
+0.06(+2.05%)
Nov 02, 2012
2.904
2.929
2.804
2.829
15,892
-0.08(-2.85%)
Nov 01, 2012
2.904
2.962
2.829
2.912
41,916
+0.05(+1.74%)
Oct 31, 2012
2.738
2.862
2.738
2.862
13,535
+0.13(+4.86%)
Oct 26, 2012
2.713
2.730
2.730
2.730
9,883
+0.01(+0.30%)
Oct 25, 2012
2.721
2.730
2.671
2.721
3,914
+0.03(+1.23%)
Oct 24, 2012
2.779
2.779
2.688
2.688
38,763
-0.07(-2.70%)
Oct 23, 2012
2.721
2.804
2.705
2.763
9,682
-0.01(-0.30%)
Oct 19, 2012
2.788
2.854
2.771
2.771
31,238
-0.03(-1.18%)
Oct 18, 2012
2.879
2.895
2.796
2.804
13,328
-0.07(-2.31%)
Oct 17, 2012
2.804
2.879
2.804
2.871
6,585
+0.05(+1.76%)
Oct 16, 2012
2.862
2.887
2.779
2.821
178,800
+0.00(+0.00%)
Oct 15, 2012
2.812
2.887
2.804
2.821
123,079
+0.02(+0.59%)
Oct 12, 2012
2.788
2.887
2.763
2.804
31,609
+0.01(+0.30%)
Oct 11, 2012
2.821
2.862
2.779
2.796
4,814
-0.01(-0.30%)
Oct 10, 2012
2.995
3.028
2.779
2.804
96,053
-0.20(-6.63%)
Oct 09, 2012
2.954
3.020
2.954
3.003
16,834
+0.07(+2.26%)
Oct 08, 2012
2.970
3.012
2.904
2.937
42,960
-0.05(-1.67%)
Oct 05, 2012
3.061
3.144
2.945
2.987
40,399
-0.07(-2.17%)
Oct 04, 2012
3.061
3.140
3.028
3.053
29,922
+0.04(+1.38%)
Oct 03, 2012
3.153
3.153
3.012
3.012
7,888
-0.05(-1.63%)
Oct 02, 2012
3.061
3.153
3.012
3.061
20,482
+0.00(+0.00%)
Oct 01, 2012
2.995
3.103
2.995
3.061
26,818
+0.04(+1.37%)
Sep 28, 2012
3.053
3.095
2.995
3.020
25,811
-0.05(-1.62%)
Sep 27, 2012
3.103
3.161
2.995
3.070
47,233
-0.03(-1.07%)
Sep 26, 2012
3.153
3.261
3.061
3.103
46,234
-0.03(-1.06%)
Sep 25, 2012
3.119
3.169
3.037
3.136
38,399
+0.07(+2.16%)
Sep 24, 2012
3.095
3.111
3.048
3.070
19,853
-0.04(-1.33%)
Sep 21, 2012
3.119
3.186
2.995
3.111
38,951
+0.07(+2.46%)
Sep 20, 2012
3.095
3.202
3.020
3.037
15,368
-0.06(-1.88%)
Sep 19, 2012
3.020
3.219
3.020
3.095
151,109
+0.04(+1.36%)
Sep 18, 2012
3.119
3.144
3.028
3.053
102,929
-0.03(-1.08%)
Sep 17, 2012
3.012
3.119
2.978
3.086
29,345
+0.06(+1.92%)
Sep 14, 2012
2.995
3.070
2.978
3.028
34,994
-0.08(-2.67%)
Sep 13, 2012
2.970
3.128
2.970
3.111
62,527
+0.08(+2.74%)
Sep 12, 2012
3.070
3.070
2.920
3.028
39,996
+0.00(+0.00%)
Sep 11, 2012
3.053
3.070
2.920
3.028
28,101
-0.04(-1.35%)
Sep 10, 2012
3.119
3.161
2.962
3.070
37,067
-0.02(-0.54%)
Sep 07, 2012
3.202
3.202
3.053
3.086
28,298
-0.10(-3.13%)
Sep 06, 2012
2.978
3.277
2.978
3.186
49,546
+0.20(+6.67%)
Sep 05, 2012
3.053
3.053
2.904
2.987
19,253
-0.11(-3.49%)
Sep 04, 2012
3.037
3.095
2.945
3.095
9,960
-0.02(-0.53%)
Aug 31, 2012
3.012
3.111
2.945
3.111
3,834
+0.16(+5.34%)
Aug 30, 2012
3.103
3.103
2.954
2.954
2,509
-0.17(-5.32%)
Aug 29, 2012
3.078
3.119
3.045
3.119
9,173
+0.21(+7.12%)
Aug 27, 2012
2.962
2.962
2.821
2.912
6,766
-0.01(-0.28%)
Aug 24, 2012
2.829
2.929
2.821
2.920
13,821
+0.07(+2.33%)
Aug 23, 2012
2.929
2.929
2.854
2.854
3,032
-0.05(-1.71%)
Aug 22, 2012
2.920
2.961
2.904
2.904
3,696
-0.03(-1.13%)
Aug 21, 2012
3.095
3.095
2.929
2.937
25,742
-0.09(-3.01%)
Aug 20, 2012
3.277
3.277
2.962
3.028
40,141
-0.29(-8.75%)
Aug 17, 2012
3.244
3.319
3.211
3.319
18,483
+0.05(+1.52%)
Aug 16, 2012
3.277
3.319
3.252
3.269
12,347
-0.01(-0.25%)
Aug 15, 2012
3.269
3.319
3.178
3.277
13,856
+0.12(+3.95%)
Aug 14, 2012
3.261
3.377
3.111
3.153
97,351
-0.09(-2.81%)
Aug 13, 2012
3.037
3.277
3.028
3.244
42,105
+0.22(+7.42%)
Aug 10, 2012
2.895
3.061
2.895
3.020
5,328
+0.13(+4.60%)
Aug 09, 2012
2.937
2.945
2.821
2.887
12,218
-0.07(-2.52%)
Aug 08, 2012
2.987
2.987
2.829
2.962
8,884
-0.07(-2.46%)
Aug 07, 2012
3.078
3.111
2.929
3.037
16,556
-0.05(-1.61%)
Aug 06, 2012
2.962
3.128
2.962
3.086
8,131
+0.11(+3.62%)
Aug 03, 2012
2.970
2.987
2.920
2.978
11,068
+0.07(+2.57%)
Aug 02, 2012
3.028
3.028
2.846
2.904
15,564
+0.07(+2.34%)
Aug 01, 2012
2.921
2.970
2.821
2.837
46,417
-0.08(-2.84%)
Jul 31, 2012
2.962
2.970
2.904
2.920
13,870
-0.06(-1.95%)
Jul 30, 2012
3.037
3.061
2.945
2.978
6,763
-0.05(-1.64%)
Jul 27, 2012
2.970
3.037
2.866
3.028
17,741
+0.05(+1.67%)
Jul 26, 2012
2.912
3.028
2.821
2.978
19,360
+0.03(+1.13%)
Jul 25, 2012
2.995
2.995
2.904
2.945
9,790
-0.02(-0.84%)
Jul 24, 2012
3.169
3.169
2.912
2.970
28,490
-0.18(-5.79%)
Jul 23, 2012
3.111
3.252
3.070
3.153
17,835
-0.08(-2.56%)
Jul 20, 2012
3.285
3.285
3.112
3.236
16,432
+0.02(+0.52%)
Jul 19, 2012
3.310
3.319
3.202
3.219
12,677
-0.06(-1.77%)
Jul 18, 2012
3.202
3.319
3.202
3.277
34,014
-0.03(-1.00%)
Jul 17, 2012
3.302
3.319
3.261
3.310
23,042
+0.04(+1.27%)
Jul 16, 2012
3.319
3.319
3.263
3.269
7,769
-0.03(-1.01%)
Jul 13, 2012
3.211
3.302
3.202
3.302
24,410
+0.09(+2.84%)
Jul 12, 2012
3.244
3.244
3.128
3.211
13,746
-0.05(-1.53%)
Jul 11, 2012
3.236
3.261
3.103
3.261
25,735
+0.04(+1.29%)
Jul 10, 2012
2.970
3.236
2.954
3.219
33,789
+0.27(+8.99%)
Jul 09, 2012
3.219
3.219
2.912
2.954
35,798
-0.27(-8.25%)
Jul 06, 2012
3.227
3.269
3.161
3.219
9,015
-0.06(-1.77%)
Jul 05, 2012
3.236
3.294
3.219
3.277
9,259
-0.01(-0.25%)
Jul 03, 2012
3.285
3.310
3.012
3.285
18,251
-0.03(-1.00%)
Jul 02, 2012
3.047
3.343
2.978
3.319
37,001
+0.33(+11.11%)
Jun 29, 2012
3.261
3.269
2.912
2.987
103,461
-0.27(-8.40%)
Jun 28, 2012
3.153
3.277
2.912
3.261
140,001
+0.11(+3.42%)
Jun 27, 2012
3.202
3.227
3.012
3.153
32,446
+0.09(+2.98%)
Jun 26, 2012
3.153
3.186
2.996
3.061
26,546
-0.11(-3.40%)
Jun 25, 2012
3.178
3.236
3.020
3.169
29,300
-0.02(-0.78%)
Jun 22, 2012
3.335
3.335
3.078
3.194
1,950,218
-0.13(-3.99%)
Jun 21, 2012
3.319
3.350
3.277
3.327
71,223
+0.01(+0.25%)
Jun 20, 2012
3.310
3.319
3.252
3.319
46,311
+0.04(+1.27%)
Jun 19, 2012
3.227
3.319
3.070
3.277
57,376
-0.01(-0.25%)
Jun 18, 2012
3.294
3.717
3.178
3.285
103,691
+0.01(+0.25%)
Jun 15, 2012
3.310
3.352
3.277
3.277
76,854
+0.00(+0.00%)
Jun 14, 2012
3.277
3.377
3.277
3.277
103,597
+0.00(+0.00%)
Jun 13, 2012
3.261
3.352
3.236
3.277
28,566
-0.04(-1.25%)
Jun 12, 2012
3.360
3.360
3.252
3.319
27,455
-0.02(-0.50%)
Jun 11, 2012
3.153
3.418
3.144
3.335
259,768
+0.22(+6.91%)
Jun 08, 2012
3.119
3.194
3.119
3.119
16,505
-0.02(-0.79%)
Jun 07, 2012
3.161
3.186
3.045
3.144
6,508
+0.06(+1.88%)
Jun 06, 2012
3.153
3.194
3.078
3.086
51,506
+0.01(+0.27%)
Jun 05, 2012
3.020
3.236
3.003
3.078
174,931
+0.05(+1.64%)
Jun 04, 2012
3.393
3.402
3.028
3.028
95,280
-0.17(-5.44%)
Jun 01, 2012
3.244
3.319
3.153
3.202
2,290
-0.11(-3.26%)
May 31, 2012
3.219
3.319
3.202
3.310
15,868
+0.07(+2.31%)
May 30, 2012
3.261
3.261
3.236
3.236
1,681
-0.07(-2.01%)
May 29, 2012
3.144
3.310
3.144
3.302
113,010
+0.14(+4.46%)
May 25, 2012
3.086
3.169
3.086
3.161
841
+0.09(+2.97%)
May 24, 2012
3.186
3.236
3.070
3.070
12,797
-0.12(-3.90%)
May 23, 2012
3.178
3.194
3.053
3.194
2,421
-0.11(-3.27%)
May 22, 2012
3.290
3.327
3.277
3.302
11,648
+0.02(+0.76%)
May 21, 2012
3.012
3.319
3.012
3.277
38,694
+0.30(+10.03%)
May 18, 2012
3.070
3.186
2.978
2.978
2,531
-0.22(-6.75%)
May 17, 2012
3.028
3.194
2.945
3.194
33,915
+0.07(+2.39%)
May 16, 2012
3.169
3.310
3.103
3.119
3,977
+0.02(+0.80%)
May 15, 2012
3.219
3.319
3.078
3.095
46,963
-0.18(-5.57%)
May 14, 2012
3.153
3.277
3.153
3.277
73,262
+0.12(+3.95%)
May 11, 2012
3.144
3.153
3.144
3.153
241
+0.00(+0.00%)
May 10, 2012
3.202
3.236
3.093
3.153
3,616
-0.08(-2.56%)
May 09, 2012
3.136
3.335
3.111
3.236
45,881
-0.04(-1.27%)
May 08, 2012
2.879
3.402
2.862
3.277
95,570
+0.37(+12.86%)
May 02, 2012
2.904
2.904
2.904
2.904
120
-0.02(-0.57%)
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.