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
Dexcom Inc
(NQ:
DXCM
)
113.81
UNCHANGED
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, 2010
2.828
2.845
2.705
2.737
2,954,908
-0.09(-3.18%)
Apr 29, 2010
2.750
2.842
2.732
2.828
1,271,868
+0.09(+3.29%)
Apr 28, 2010
2.712
2.740
2.680
2.737
716,260
+0.04(+1.67%)
Apr 27, 2010
2.638
2.712
2.638
2.692
1,545,776
+0.05(+1.89%)
Apr 26, 2010
2.638
2.675
2.587
2.643
803,028
+0.00(+0.00%)
Apr 23, 2010
2.768
2.800
2.598
2.643
1,586,560
-0.11(-4.00%)
Apr 22, 2010
2.712
2.775
2.688
2.752
1,145,832
+0.01(+0.36%)
Apr 21, 2010
2.745
2.745
2.643
2.743
778,444
+0.00(+0.09%)
Apr 20, 2010
2.688
2.743
2.664
2.740
738,652
+0.07(+2.62%)
Apr 19, 2010
2.712
2.720
2.630
2.670
493,256
-0.04(-1.66%)
Apr 16, 2010
2.748
2.750
2.675
2.715
1,115,092
-0.03(-1.18%)
Apr 15, 2010
2.705
2.750
2.703
2.748
865,136
+0.05(+1.76%)
Apr 14, 2010
2.625
2.703
2.625
2.700
1,392,128
+0.10(+3.65%)
Apr 13, 2010
2.527
2.618
2.513
2.605
1,063,916
+0.08(+3.07%)
Apr 12, 2010
2.482
2.553
2.482
2.527
911,580
+0.05(+1.92%)
Apr 09, 2010
2.375
2.482
2.365
2.480
1,491,660
+0.10(+4.31%)
Apr 08, 2010
2.390
2.395
2.353
2.377
1,370,296
-0.01(-0.52%)
Apr 07, 2010
2.475
2.502
2.340
2.390
1,848,656
-0.08(-3.14%)
Apr 06, 2010
2.485
2.525
2.460
2.467
653,900
-0.04(-1.40%)
Apr 05, 2010
2.482
2.562
2.460
2.502
1,264,356
+0.02(+0.81%)
Apr 01, 2010
2.445
2.482
2.482
2.482
937,200
+0.05(+1.95%)
Mar 31, 2010
2.447
2.482
2.430
2.435
2,082,644
-0.03(-1.12%)
Mar 30, 2010
2.498
2.545
2.445
2.462
946,680
-0.03(-1.20%)
Mar 29, 2010
2.473
2.538
2.470
2.493
685,800
+0.04(+1.42%)
Mar 26, 2010
2.538
2.570
2.450
2.458
1,588,972
-0.08(-2.96%)
Mar 25, 2010
2.652
2.680
2.530
2.533
1,410,784
-0.11(-4.07%)
Mar 24, 2010
2.700
2.737
2.630
2.640
1,158,064
-0.06(-2.40%)
Mar 23, 2010
2.598
2.710
2.575
2.705
2,268,536
+0.12(+4.84%)
Mar 22, 2010
2.447
2.600
2.420
2.580
1,288,456
+0.12(+4.77%)
Mar 19, 2010
2.447
2.500
2.402
2.462
1,413,756
+0.03(+1.23%)
Mar 18, 2010
2.390
2.438
2.377
2.433
819,276
+0.02(+1.04%)
Mar 17, 2010
2.395
2.438
2.380
2.408
695,596
+0.03(+1.05%)
Mar 16, 2010
2.445
2.455
2.337
2.382
1,080,756
-0.06(-2.46%)
Mar 15, 2010
2.450
2.465
2.360
2.442
1,254,836
-0.01(-0.31%)
Mar 12, 2010
2.547
2.547
2.402
2.450
1,055,600
-0.08(-3.07%)
Mar 11, 2010
2.550
2.580
2.500
2.527
1,498,976
-0.03(-1.27%)
Mar 10, 2010
2.430
2.562
2.402
2.560
2,009,888
+0.14(+5.73%)
Mar 09, 2010
2.425
2.500
2.393
2.421
1,595,400
+0.00(+0.16%)
Mar 08, 2010
2.362
2.446
2.362
2.417
870,156
+0.05(+2.00%)
Mar 05, 2010
2.295
2.370
2.295
2.370
623,616
+0.10(+4.29%)
Mar 04, 2010
2.325
2.325
2.263
2.272
539,952
-0.04(-1.94%)
Mar 03, 2010
2.368
2.368
2.312
2.317
796,776
-0.04(-1.59%)
Mar 02, 2010
2.312
2.375
2.308
2.355
1,199,136
+0.05(+2.28%)
Mar 01, 2010
2.260
2.303
2.250
2.303
873,540
+0.04(+1.88%)
Feb 26, 2010
2.283
2.283
2.225
2.260
814,572
-0.02(-0.77%)
Feb 25, 2010
2.277
2.280
2.228
2.277
823,040
-0.04(-1.62%)
Feb 24, 2010
2.317
2.345
2.277
2.315
816,716
-0.00(-0.11%)
Feb 23, 2010
2.360
2.370
2.283
2.317
781,336
-0.04(-1.70%)
Feb 22, 2010
2.340
2.375
2.303
2.357
543,860
+0.02(+0.75%)
Feb 19, 2010
2.445
2.445
2.335
2.340
1,726,140
-0.10(-4.29%)
Feb 18, 2010
2.438
2.450
2.357
2.445
665,632
+0.01(+0.31%)
Feb 17, 2010
2.447
2.462
2.402
2.438
596,788
+0.00(+0.21%)
Feb 16, 2010
2.438
2.465
2.385
2.433
721,772
+0.02(+0.83%)
Feb 12, 2010
2.333
2.413
2.413
2.413
1,068,800
+0.05(+2.01%)
Feb 11, 2010
2.310
2.373
2.252
2.365
880,948
+0.06(+2.60%)
Feb 10, 2010
2.203
2.305
2.165
2.305
956,824
+0.10(+4.42%)
Feb 09, 2010
2.250
2.264
2.180
2.208
994,336
-0.01(-0.34%)
Feb 08, 2010
2.263
2.272
2.212
2.215
558,992
-0.03(-1.45%)
Feb 05, 2010
2.265
2.265
2.195
2.248
1,872,500
+0.00(+0.00%)
Feb 04, 2010
2.285
2.303
2.235
2.248
1,687,680
-0.06(-2.71%)
Feb 03, 2010
2.317
2.356
2.275
2.310
550,164
-0.02(-1.07%)
Feb 02, 2010
2.335
2.373
2.310
2.335
1,320,092
-0.00(-0.21%)
Feb 01, 2010
2.297
2.342
2.275
2.340
1,274,600
+0.07(+3.31%)
Jan 29, 2010
2.325
2.395
2.263
2.265
3,249,608
-0.04(-1.95%)
Jan 28, 2010
2.385
2.385
2.270
2.310
1,748,172
-0.08(-3.25%)
Jan 27, 2010
2.308
2.400
2.303
2.388
2,777,560
+0.07(+3.02%)
Jan 26, 2010
2.328
2.375
2.310
2.317
1,785,108
-0.02(-1.07%)
Jan 25, 2010
2.365
2.385
2.277
2.342
1,669,836
+0.00(+0.11%)
Jan 22, 2010
2.422
2.428
2.303
2.340
1,914,480
-0.10(-4.00%)
Jan 21, 2010
2.510
2.510
2.365
2.438
1,936,896
-0.06(-2.60%)
Jan 20, 2010
2.507
2.547
2.480
2.502
1,725,340
-0.02(-0.60%)
Jan 19, 2010
2.413
2.550
2.413
2.518
2,956,044
+0.09(+3.81%)
Jan 15, 2010
2.373
2.425
2.425
2.425
11,244,800
+0.12(+5.21%)
Jan 14, 2010
2.308
2.340
2.297
2.305
739,840
+0.00(+0.00%)
Jan 13, 2010
2.368
2.395
2.255
2.305
1,313,612
-0.06(-2.54%)
Jan 12, 2010
2.243
2.365
2.225
2.365
1,553,400
+0.11(+4.99%)
Jan 11, 2010
2.280
2.310
2.235
2.252
818,380
-0.01(-0.33%)
Jan 08, 2010
2.300
2.325
2.243
2.260
698,104
-0.04(-1.85%)
Jan 07, 2010
2.255
2.335
2.228
2.303
1,504,348
+0.07(+2.91%)
Jan 06, 2010
2.178
2.277
2.160
2.237
4,190,960
+0.06(+2.99%)
Jan 05, 2010
2.130
2.197
2.115
2.172
1,715,984
+0.03(+1.52%)
Jan 04, 2010
2.053
2.140
2.053
2.140
1,492,236
+0.12(+6.07%)
Dec 31, 2009
2.035
2.018
2.018
2.018
657,600
-0.01(-0.62%)
Dec 30, 2009
1.998
2.030
1.972
2.030
647,168
+0.02(+0.87%)
Dec 29, 2009
1.972
2.020
1.950
2.013
775,932
+0.05(+2.29%)
Dec 28, 2009
1.945
1.975
1.913
1.968
766,500
+0.03(+1.81%)
Dec 24, 2009
1.900
1.940
1.895
1.933
318,940
+0.05(+2.38%)
Dec 23, 2009
1.837
1.897
1.837
1.887
1,370,328
+0.05(+3.00%)
Dec 22, 2009
1.808
1.860
1.780
1.833
1,303,568
+0.02(+1.38%)
Dec 21, 2009
1.835
1.870
1.785
1.808
999,572
-0.01(-0.69%)
Dec 18, 2009
1.903
1.913
1.802
1.820
2,189,352
-0.06(-3.45%)
Dec 17, 2009
1.917
1.962
1.843
1.885
926,904
-0.04(-2.20%)
Dec 16, 2009
1.950
1.950
1.901
1.927
485,952
+0.00(+0.00%)
Dec 15, 2009
1.905
1.968
1.873
1.927
496,624
+0.01(+0.65%)
Dec 14, 2009
1.913
1.917
1.863
1.915
339,752
+0.02(+0.92%)
Dec 11, 2009
1.887
1.938
1.855
1.897
1,538,184
+0.02(+1.20%)
Dec 10, 2009
1.843
1.900
1.840
1.875
1,049,588
+0.04(+2.32%)
Dec 09, 2009
1.790
1.835
1.762
1.833
1,242,684
+0.05(+2.81%)
Dec 08, 2009
1.808
1.829
1.782
1.782
1,543,348
-0.04(-2.33%)
Dec 07, 2009
1.823
1.857
1.812
1.825
1,071,608
-0.04(-2.28%)
Dec 04, 2009
1.833
1.875
1.795
1.867
608,864
+0.08(+4.33%)
Dec 03, 2009
1.823
1.885
1.782
1.790
1,801,320
-0.02(-1.10%)
Dec 02, 2009
1.800
1.833
1.790
1.810
823,928
+0.01(+0.56%)
Dec 01, 2009
1.820
1.853
1.778
1.800
3,292,676
-0.01(-0.69%)
Nov 30, 2009
1.760
1.845
1.760
1.812
1,460,584
+0.06(+3.57%)
Nov 27, 2009
1.762
1.800
1.750
1.750
270,232
-0.07(-3.71%)
Nov 25, 2009
1.835
1.860
1.815
1.817
333,420
-0.00(-0.14%)
Nov 24, 2009
1.845
1.845
1.800
1.820
672,112
-0.03(-1.49%)
Nov 23, 2009
1.847
1.885
1.835
1.847
514,908
+0.03(+1.65%)
Nov 20, 2009
1.810
1.865
1.798
1.817
528,392
+0.00(+0.00%)
Nov 19, 2009
1.845
1.860
1.812
1.817
520,444
-0.04(-2.02%)
Nov 18, 2009
1.877
1.893
1.837
1.855
349,648
-0.03(-1.46%)
Nov 17, 2009
1.893
1.903
1.850
1.883
355,524
-0.01(-0.66%)
Nov 16, 2009
1.833
1.923
1.833
1.895
1,133,856
+0.07(+3.98%)
Nov 13, 2009
1.817
1.875
1.770
1.823
703,808
+0.07(+3.85%)
Nov 12, 2009
1.845
1.863
1.748
1.755
634,888
-0.09(-4.75%)
Nov 11, 2009
1.847
1.875
1.823
1.843
324,788
+0.02(+0.96%)
Nov 10, 2009
1.843
1.857
1.788
1.825
581,188
-0.03(-1.48%)
Nov 09, 2009
1.870
1.915
1.843
1.853
703,500
+0.01(+0.27%)
Nov 06, 2009
1.805
1.873
1.792
1.847
1,766,560
+0.01(+0.82%)
Nov 05, 2009
1.745
1.850
1.745
1.833
1,191,312
+0.10(+5.62%)
Nov 04, 2009
1.730
1.762
1.728
1.735
747,280
+0.01(+0.58%)
Nov 03, 2009
1.677
1.728
1.650
1.725
653,584
+0.03(+1.77%)
Nov 02, 2009
1.735
1.735
1.663
1.695
701,320
-0.02(-1.17%)
Oct 30, 2009
1.750
1.768
1.633
1.715
1,932,460
-0.04(-2.42%)
Oct 29, 2009
1.765
1.782
1.738
1.758
887,692
+0.02(+0.86%)
Oct 28, 2009
1.835
1.850
1.740
1.742
882,480
-0.09(-4.91%)
Oct 27, 2009
1.833
1.875
1.790
1.833
1,235,324
+0.00(+0.00%)
Oct 26, 2009
1.873
1.923
1.823
1.833
682,452
-0.04(-2.27%)
Oct 23, 2009
1.880
1.948
1.855
1.875
547,040
-0.05(-2.85%)
Oct 22, 2009
1.895
1.938
1.883
1.930
641,536
+0.03(+1.71%)
Oct 21, 2009
1.938
1.998
1.887
1.897
666,868
-0.05(-2.44%)
Oct 20, 2009
1.933
1.987
1.933
1.945
572,644
-0.02(-1.02%)
Oct 19, 2009
1.942
1.970
1.877
1.965
483,500
+0.04(+1.81%)
Oct 16, 2009
1.942
1.962
1.887
1.930
533,128
-0.03(-1.66%)
Oct 15, 2009
1.913
1.990
1.887
1.962
610,836
+0.03(+1.55%)
Oct 14, 2009
1.938
1.948
1.895
1.933
601,352
+0.03(+1.31%)
Oct 13, 2009
1.938
1.938
1.880
1.907
547,552
-0.03(-1.42%)
Oct 12, 2009
1.975
2.000
1.925
1.935
881,548
-0.03(-1.78%)
Oct 09, 2009
1.903
1.975
1.900
1.970
633,848
+0.05(+2.60%)
Oct 08, 2009
1.975
1.980
1.913
1.920
1,365,940
-0.05(-2.54%)
Oct 07, 2009
1.990
2.000
1.950
1.970
509,572
-0.03(-1.75%)
Oct 06, 2009
2.062
2.062
1.982
2.005
817,756
-0.05(-2.43%)
Oct 05, 2009
1.895
2.065
1.895
2.055
1,554,992
+0.18(+9.31%)
Oct 02, 2009
1.875
1.907
1.812
1.880
752,568
-0.03(-1.44%)
Oct 01, 2009
1.978
1.988
1.907
1.907
915,504
-0.07(-3.78%)
Sep 30, 2009
2.000
2.000
1.910
1.982
919,228
-0.02(-0.88%)
Sep 29, 2009
1.990
2.025
1.978
2.000
465,752
+0.00(+0.25%)
Sep 28, 2009
1.942
2.018
1.897
1.995
953,612
+0.07(+3.37%)
Sep 25, 2009
1.942
1.955
1.877
1.930
1,871,592
-0.02(-1.15%)
Sep 24, 2009
2.000
2.033
1.933
1.952
1,136,560
-0.04(-2.01%)
Sep 23, 2009
2.018
2.038
1.988
1.992
704,200
-0.01(-0.75%)
Sep 22, 2009
2.010
2.065
1.988
2.007
1,488,708
+0.01(+0.37%)
Sep 21, 2009
1.985
2.027
1.955
2.000
743,660
+0.00(+0.00%)
Sep 18, 2009
1.988
2.002
1.972
2.000
1,208,592
+0.02(+1.01%)
Sep 17, 2009
2.000
2.018
1.963
1.980
356,588
-0.02(-1.25%)
Sep 16, 2009
2.022
2.022
1.942
2.005
1,060,940
-0.00(-0.25%)
Sep 15, 2009
2.040
2.040
1.995
2.010
520,756
-0.04(-1.95%)
Sep 14, 2009
2.062
2.077
2.007
2.050
529,596
-0.01(-0.61%)
Sep 11, 2009
2.118
2.118
2.047
2.062
539,420
-0.06(-2.71%)
Sep 10, 2009
2.078
2.135
2.025
2.120
1,174,356
+0.03(+1.44%)
Sep 09, 2009
2.035
2.098
2.028
2.090
1,186,380
+0.06(+2.96%)
Sep 08, 2009
2.030
2.047
1.988
2.030
699,488
+0.01(+0.37%)
Sep 04, 2009
2.010
2.030
1.990
2.022
1,887,920
+0.01(+0.62%)
Sep 03, 2009
1.938
2.022
1.913
2.010
1,207,416
+0.08(+4.28%)
Sep 02, 2009
1.907
1.945
1.893
1.927
1,219,528
+0.00(+0.26%)
Sep 01, 2009
1.933
2.005
1.900
1.923
847,808
-0.03(-1.54%)
Aug 31, 2009
1.972
1.988
1.840
1.952
1,119,244
-0.04(-1.76%)
Aug 28, 2009
2.038
2.053
1.962
1.988
775,596
-0.05(-2.21%)
Aug 27, 2009
2.033
2.078
1.982
2.033
1,106,704
-0.02(-0.85%)
Aug 26, 2009
2.067
2.072
2.018
2.050
3,005,692
-0.01(-0.24%)
Aug 25, 2009
2.070
2.078
2.020
2.055
1,030,196
+0.00(+0.12%)
Aug 24, 2009
2.120
2.160
2.018
2.053
3,179,476
-0.04(-1.91%)
Aug 21, 2009
1.995
2.240
1.903
2.092
3,326,864
+0.12(+6.35%)
Aug 20, 2009
1.893
1.978
1.875
1.968
2,039,476
+0.06(+3.42%)
Aug 19, 2009
1.788
1.915
1.785
1.903
2,450,572
+0.09(+5.26%)
Aug 18, 2009
1.710
1.817
1.686
1.808
1,285,876
+0.10(+6.01%)
Aug 17, 2009
1.688
1.735
1.640
1.705
1,451,740
-0.02(-1.16%)
Aug 14, 2009
1.708
1.730
1.665
1.725
1,912,708
+0.02(+1.17%)
Aug 13, 2009
1.695
1.740
1.627
1.705
1,234,712
+0.02(+0.89%)
Aug 12, 2009
1.627
1.700
1.627
1.690
868,972
+0.06(+3.68%)
Aug 11, 2009
1.647
1.705
1.625
1.630
567,576
-0.03(-1.95%)
Aug 10, 2009
1.690
1.725
1.637
1.663
536,296
-0.05(-2.78%)
Aug 07, 2009
1.700
1.750
1.660
1.710
1,096,816
+0.04(+2.24%)
Aug 06, 2009
1.718
1.722
1.673
1.673
1,194,664
-0.03(-1.62%)
Aug 05, 2009
1.792
1.802
1.690
1.700
962,232
-0.08(-4.63%)
Aug 04, 2009
1.653
1.863
1.645
1.782
2,840,268
+0.11(+6.74%)
Aug 03, 2009
1.623
1.688
1.592
1.670
1,254,776
+0.05(+3.41%)
Jul 31, 2009
1.677
1.683
1.585
1.615
1,169,848
-0.07(-4.44%)
Jul 30, 2009
1.653
1.740
1.623
1.690
2,284,108
+0.05(+2.89%)
Jul 29, 2009
1.548
1.645
1.490
1.643
3,027,240
+0.10(+6.66%)
Jul 28, 2009
1.478
1.542
1.450
1.540
701,456
+0.05(+3.18%)
Jul 27, 2009
1.462
1.500
1.375
1.492
1,004,488
+0.04(+2.93%)
Jul 24, 2009
1.425
1.482
1.347
1.450
4,350,188
+0.03(+1.93%)
Jul 23, 2009
1.393
1.448
1.385
1.423
1,390,284
+0.03(+1.79%)
Jul 22, 2009
1.360
1.415
1.350
1.397
560,348
+0.03(+2.57%)
Jul 21, 2009
1.415
1.415
1.350
1.363
2,505,304
-0.04(-2.85%)
Jul 20, 2009
1.390
1.413
1.375
1.403
536,704
+0.03(+1.81%)
Jul 17, 2009
1.430
1.430
1.365
1.377
894,012
-0.05(-3.33%)
Jul 16, 2009
1.425
1.445
1.395
1.425
935,600
-0.01(-0.87%)
Jul 15, 2009
1.397
1.452
1.397
1.438
1,456,628
+0.06(+4.17%)
Jul 14, 2009
1.345
1.393
1.327
1.380
619,664
+0.03(+2.22%)
Jul 13, 2009
1.325
1.355
1.312
1.350
672,532
+0.02(+1.31%)
Jul 10, 2009
1.325
1.395
1.315
1.333
412,884
+0.00(+0.00%)
Jul 09, 2009
1.343
1.364
1.312
1.333
813,204
-0.00(-0.37%)
Jul 08, 2009
1.333
1.385
1.312
1.337
1,961,284
+0.01(+1.13%)
Jul 07, 2009
1.410
1.415
1.320
1.323
1,425,540
-0.08(-5.87%)
Jul 06, 2009
1.465
1.465
1.353
1.405
1,451,920
-0.06(-4.42%)
Jul 02, 2009
1.542
1.542
1.450
1.470
1,269,992
-0.08(-5.47%)
Jul 01, 2009
1.567
1.595
1.546
1.555
714,596
+0.01(+0.48%)
Jun 30, 2009
1.558
1.590
1.512
1.548
902,372
-0.01(-0.80%)
Jun 29, 2009
1.573
1.575
1.522
1.560
752,832
+0.00(+0.00%)
Jun 26, 2009
1.560
1.587
1.520
1.560
7,471,400
-0.01(-0.95%)
Jun 25, 2009
1.567
1.597
1.540
1.575
1,159,616
+0.01(+0.80%)
Jun 24, 2009
1.577
1.623
1.530
1.562
962,620
-0.00(-0.32%)
Jun 23, 2009
1.528
1.597
1.512
1.567
1,172,060
+0.06(+3.98%)
Jun 22, 2009
1.495
1.565
1.465
1.508
1,711,004
+0.01(+0.50%)
Jun 19, 2009
1.597
1.597
1.492
1.500
3,146,752
-0.07(-4.46%)
Jun 18, 2009
1.692
1.705
1.567
1.570
1,490,528
-0.10(-6.27%)
Jun 17, 2009
1.607
1.762
1.597
1.675
2,233,448
+0.06(+3.88%)
Jun 16, 2009
1.565
1.640
1.558
1.613
1,701,844
+0.02(+1.42%)
Jun 15, 2009
1.470
1.607
1.470
1.590
1,881,936
+0.04(+2.25%)
Jun 12, 2009
1.448
1.565
1.430
1.555
1,334,920
+0.11(+7.80%)
Jun 11, 2009
1.423
1.472
1.390
1.442
1,085,932
+0.02(+1.41%)
Jun 10, 2009
1.393
1.425
1.380
1.423
3,342,972
+0.04(+2.89%)
Jun 09, 2009
1.400
1.417
1.375
1.383
494,096
-0.01(-0.72%)
Jun 08, 2009
1.360
1.558
1.357
1.393
4,653,740
+0.03(+2.20%)
Jun 05, 2009
1.385
1.393
1.325
1.363
676,988
-0.00(-0.18%)
Jun 04, 2009
1.310
1.373
1.295
1.365
1,089,628
+0.06(+4.60%)
Jun 03, 2009
1.353
1.380
1.265
1.305
1,185,476
-0.06(-4.40%)
Jun 02, 2009
1.407
1.435
1.355
1.365
906,988
-0.04(-3.19%)
Jun 01, 2009
1.380
1.490
1.380
1.410
1,137,660
+0.02(+1.44%)
May 29, 2009
1.268
1.391
1.262
1.390
4,096,548
+0.13(+10.10%)
May 28, 2009
1.335
1.335
1.212
1.262
1,501,616
-0.06(-4.90%)
May 27, 2009
1.245
1.367
1.202
1.327
1,435,952
+0.07(+5.99%)
May 26, 2009
1.173
1.272
1.157
1.252
1,938,948
+0.06(+5.47%)
May 22, 2009
1.157
1.200
1.157
1.188
406,624
+0.03(+3.04%)
May 21, 2009
1.135
1.192
1.123
1.153
926,356
+0.00(+0.00%)
May 20, 2009
1.147
1.200
1.143
1.153
686,816
+0.01(+0.66%)
May 19, 2009
1.125
1.150
1.080
1.145
510,936
+0.02(+1.33%)
May 18, 2009
1.052
1.150
1.046
1.130
1,222,720
+0.12(+11.60%)
May 15, 2009
0.9575
1.057
0.9475
1.012
891,368
+0.06(+6.86%)
May 14, 2009
0.9350
0.9725
0.8825
0.9475
1,412,288
+0.02(+1.88%)
May 13, 2009
0.9375
0.9450
0.8925
0.9300
773,752
-0.03(-2.87%)
May 12, 2009
0.9850
0.9850
0.8950
0.9575
691,348
-0.02(-2.30%)
May 11, 2009
0.9800
1.000
0.9650
0.9800
348,116
-0.02(-2.00%)
May 08, 2009
0.9825
1.020
0.9350
1.000
496,956
+0.03(+3.09%)
May 07, 2009
1.030
1.075
0.9600
0.9700
798,644
-0.05(-4.67%)
May 06, 2009
1.018
1.060
1.000
1.018
495,756
+0.02(+1.75%)
May 05, 2009
1.018
1.025
0.9675
1.000
709,648
-0.02(-2.20%)
May 04, 2009
1.038
1.100
1.012
1.022
1,262,004
-0.03(-2.62%)
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.