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
Insulet Corp
(NQ:
PODD
)
191.42
-1.00 (-0.52%)
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, 2009
5.940
6.070
5.600
5.750
335,597
-0.05(-0.86%)
Apr 29, 2009
5.430
6.060
5.360
5.800
302,691
+0.44(+8.21%)
Apr 28, 2009
5.180
5.690
5.010
5.360
327,673
+0.11(+2.10%)
Apr 27, 2009
5.280
5.479
4.960
5.250
265,947
-0.14(-2.60%)
Apr 24, 2009
4.900
5.500
4.900
5.390
186,613
+0.53(+10.91%)
Apr 23, 2009
5.120
5.120
4.640
4.860
234,376
-0.25(-4.89%)
Apr 22, 2009
5.190
5.510
4.980
5.110
158,284
-0.19(-3.58%)
Apr 21, 2009
4.590
5.480
4.460
5.300
286,246
+0.67(+14.47%)
Apr 20, 2009
5.040
5.040
4.500
4.630
255,208
-0.49(-9.57%)
Apr 17, 2009
5.080
5.350
4.660
5.120
220,076
+0.06(+1.19%)
Apr 16, 2009
4.320
5.250
4.220
5.060
252,345
+0.80(+18.78%)
Apr 15, 2009
4.430
4.440
4.010
4.260
86,341
-0.24(-5.33%)
Apr 14, 2009
4.840
4.990
4.500
4.500
154,987
-0.44(-8.91%)
Apr 13, 2009
4.440
4.995
4.270
4.940
146,002
+0.62(+14.35%)
Apr 09, 2009
4.510
4.710
4.290
4.320
157,523
-0.03(-0.69%)
Apr 08, 2009
3.560
4.390
3.550
4.350
190,840
+0.80(+22.54%)
Apr 07, 2009
3.980
4.070
3.530
3.550
268,080
-0.46(-11.47%)
Apr 06, 2009
4.420
4.420
3.960
4.010
121,810
-0.49(-10.89%)
Apr 03, 2009
4.460
4.560
4.110
4.500
137,302
+0.03(+0.67%)
Apr 02, 2009
4.430
4.710
3.970
4.470
422,765
+0.23(+5.42%)
Apr 01, 2009
4.010
4.430
3.610
4.240
271,851
+0.14(+3.41%)
Mar 31, 2009
4.370
4.500
4.100
4.100
314,506
-0.20(-4.65%)
Mar 30, 2009
4.230
4.340
3.850
4.300
202,682
+0.25(+6.17%)
Mar 26, 2009
3.390
4.100
3.300
4.050
376,560
+0.72(+21.62%)
Mar 25, 2009
3.080
3.360
3.080
3.330
146,990
+0.29(+9.54%)
Mar 24, 2009
3.320
3.320
3.040
3.040
222,904
-0.36(-10.59%)
Mar 23, 2009
3.510
3.628
3.070
3.400
318,131
+0.41(+13.71%)
Mar 20, 2009
3.030
3.300
2.980
2.990
219,304
-0.01(-0.33%)
Mar 19, 2009
3.300
3.300
2.940
3.000
227,467
-0.28(-8.54%)
Mar 18, 2009
3.000
3.300
2.950
3.280
174,349
+0.27(+8.97%)
Mar 17, 2009
3.200
3.260
2.920
3.010
534,839
-0.14(-4.44%)
Mar 16, 2009
3.270
3.510
3.100
3.150
410,119
+0.01(+0.32%)
Mar 13, 2009
3.540
3.740
3.120
3.140
210,897
-0.40(-11.30%)
Mar 12, 2009
2.690
3.580
2.670
3.540
479,816
+0.87(+32.58%)
Mar 11, 2009
3.210
3.320
2.640
2.670
1,027,993
-0.53(-16.56%)
Mar 10, 2009
2.930
3.340
2.780
3.200
652,742
+0.34(+11.89%)
Mar 09, 2009
3.330
3.330
2.570
2.860
863,447
-0.50(-14.88%)
Mar 06, 2009
3.500
3.790
3.130
3.360
1,545,750
-1.75(-34.25%)
Mar 05, 2009
6.520
6.520
4.620
5.110
657,700
-1.51(-22.81%)
Mar 04, 2009
5.760
6.680
5.660
6.620
428,719
+1.21(+22.37%)
Mar 02, 2009
5.870
6.000
5.190
5.410
187,709
-0.71(-11.60%)
Feb 27, 2009
6.700
6.900
6.050
6.120
168,797
-0.71(-10.40%)
Feb 26, 2009
6.780
7.300
6.780
6.830
158,285
+0.09(+1.34%)
Feb 25, 2009
7.260
7.370
6.720
6.740
198,395
-0.49(-6.78%)
Feb 24, 2009
6.700
7.430
6.540
7.230
367,169
+0.60(+9.05%)
Feb 23, 2009
7.900
8.000
6.580
6.630
147,758
-1.23(-15.65%)
Feb 20, 2009
7.020
8.130
6.940
7.860
232,932
+0.70(+9.78%)
Feb 19, 2009
8.120
8.130
6.760
7.160
584,440
-0.84(-10.50%)
Feb 18, 2009
8.870
8.990
7.950
8.000
184,842
-0.86(-9.71%)
Feb 17, 2009
8.620
9.060
8.500
8.860
241,250
-0.09(-1.01%)
Feb 13, 2009
8.840
9.060
8.710
8.950
54,615
-0.01(-0.11%)
Feb 12, 2009
8.540
9.050
8.360
8.960
107,038
+0.41(+4.80%)
Feb 11, 2009
8.250
8.610
7.950
8.550
118,778
+0.42(+5.17%)
Feb 10, 2009
8.550
8.600
8.070
8.130
74,530
-0.50(-5.79%)
Feb 09, 2009
8.510
8.650
8.420
8.630
77,341
+0.06(+0.70%)
Feb 06, 2009
8.430
8.770
8.250
8.570
200,427
+0.16(+1.90%)
Feb 05, 2009
8.250
8.626
8.000
8.410
139,626
+0.13(+1.57%)
Feb 04, 2009
7.780
8.400
7.620
8.280
160,239
+0.52(+6.70%)
Feb 03, 2009
7.970
8.160
7.330
7.760
169,818
-0.17(-2.14%)
Feb 02, 2009
7.840
8.020
7.550
7.930
306,955
-0.01(-0.13%)
Jan 30, 2009
8.290
8.290
7.890
7.940
95,119
-0.29(-3.52%)
Jan 29, 2009
8.450
8.740
8.180
8.230
117,129
-0.33(-3.86%)
Jan 28, 2009
8.180
8.790
8.140
8.560
157,875
+0.55(+6.87%)
Jan 27, 2009
8.130
8.360
7.890
8.010
225,298
-0.12(-1.48%)
Jan 26, 2009
8.000
8.210
7.820
8.130
97,879
+0.35(+4.50%)
Jan 23, 2009
7.620
8.000
7.392
7.780
142,811
+0.00(+0.00%)
Jan 22, 2009
8.270
8.540
7.720
7.780
121,185
-0.70(-8.25%)
Jan 21, 2009
8.010
8.540
7.750
8.480
338,142
+0.53(+6.67%)
Jan 20, 2009
8.620
8.760
7.910
7.950
255,456
-0.67(-7.77%)
Jan 16, 2009
9.410
9.410
8.460
8.620
222,378
-0.58(-6.30%)
Jan 15, 2009
8.730
9.360
7.950
9.200
281,776
+0.45(+5.14%)
Jan 14, 2009
9.430
9.430
8.410
8.750
249,514
-0.83(-8.66%)
Jan 13, 2009
8.360
9.740
8.360
9.580
374,670
+1.19(+14.18%)
Jan 12, 2009
8.960
9.230
8.250
8.390
242,958
-0.56(-6.26%)
Jan 09, 2009
8.960
9.820
8.710
8.950
484,475
-0.48(-5.09%)
Jan 08, 2009
9.000
9.850
8.940
9.430
405,948
+0.73(+8.39%)
Jan 07, 2009
8.550
9.080
8.400
8.700
358,677
+0.02(+0.23%)
Jan 06, 2009
7.680
8.750
7.680
8.680
597,926
+1.10(+14.51%)
Jan 05, 2009
7.870
7.940
7.520
7.580
164,754
-0.26(-3.32%)
Jan 02, 2009
7.700
8.090
7.590
7.840
111,369
+0.12(+1.55%)
Dec 31, 2008
7.730
7.840
7.000
7.720
303,768
+0.02(+0.26%)
Dec 30, 2008
6.840
7.800
6.720
7.700
152,334
+0.92(+13.57%)
Dec 29, 2008
7.180
7.350
6.640
6.780
169,868
-0.39(-5.44%)
Dec 26, 2008
7.020
7.260
6.810
7.170
139,670
+0.16(+2.28%)
Dec 24, 2008
7.210
7.430
6.880
7.010
93,180
-0.16(-2.23%)
Dec 23, 2008
7.560
7.740
7.110
7.170
104,389
-0.34(-4.53%)
Dec 22, 2008
8.080
8.310
7.270
7.510
229,051
-0.53(-6.59%)
Dec 19, 2008
8.180
9.070
7.710
8.040
268,556
+0.04(+0.50%)
Dec 18, 2008
8.220
8.730
7.800
8.000
539,555
-0.24(-2.91%)
Dec 17, 2008
8.040
8.500
7.370
8.240
171,750
+0.13(+1.60%)
Dec 16, 2008
7.190
8.150
6.650
8.110
194,601
+1.14(+16.36%)
Dec 15, 2008
7.880
8.200
6.850
6.970
221,596
-0.84(-10.76%)
Dec 12, 2008
8.010
8.880
7.500
7.810
480,518
-0.47(-5.68%)
Dec 11, 2008
8.050
9.000
7.850
8.280
483,108
+0.23(+2.86%)
Dec 10, 2008
7.950
8.490
7.800
8.050
453,334
+0.33(+4.27%)
Dec 09, 2008
7.050
8.080
7.030
7.720
636,418
+0.66(+9.35%)
Dec 08, 2008
6.780
7.190
6.399
7.060
450,932
+0.55(+8.45%)
Dec 05, 2008
5.890
6.610
5.890
6.510
250,099
+0.44(+7.25%)
Dec 04, 2008
5.160
6.497
5.160
6.070
490,303
+0.85(+16.28%)
Dec 03, 2008
5.000
5.380
4.280
5.220
268,748
+0.92(+21.40%)
Dec 02, 2008
4.080
4.540
4.080
4.300
149,166
+0.28(+6.97%)
Dec 01, 2008
4.780
4.990
3.950
4.020
185,063
-0.87(-17.79%)
Nov 28, 2008
4.890
4.990
4.550
4.890
75,587
-0.01(-0.20%)
Nov 26, 2008
4.070
4.900
4.050
4.900
299,895
+0.84(+20.69%)
Nov 25, 2008
3.900
4.100
3.800
4.060
294,789
+0.20(+5.18%)
Nov 24, 2008
3.610
3.950
3.480
3.860
524,989
+0.29(+8.12%)
Nov 21, 2008
3.230
3.690
3.110
3.570
344,652
+0.36(+11.21%)
Nov 20, 2008
3.760
4.244
3.170
3.210
396,494
-0.53(-14.17%)
Nov 19, 2008
4.050
4.730
3.690
3.740
387,492
-0.25(-6.27%)
Nov 18, 2008
4.410
4.560
3.560
3.990
249,208
-0.42(-9.52%)
Nov 17, 2008
4.290
4.770
4.290
4.410
238,300
+0.12(+2.80%)
Nov 14, 2008
4.530
4.620
4.120
4.290
177,641
-0.29(-6.33%)
Nov 13, 2008
4.040
4.600
3.950
4.580
320,808
+0.57(+14.21%)
Nov 12, 2008
4.580
4.630
4.000
4.010
287,035
-0.59(-12.83%)
Nov 11, 2008
5.070
5.090
4.550
4.600
273,025
-0.11(-2.34%)
Nov 10, 2008
4.890
4.970
4.560
4.710
431,403
-0.12(-2.48%)
Nov 07, 2008
5.110
5.210
4.510
4.830
1,597,947
-0.82(-14.51%)
Nov 06, 2008
6.080
6.080
5.440
5.650
349,178
-0.43(-7.07%)
Nov 05, 2008
6.810
6.810
6.040
6.080
221,374
-0.77(-11.24%)
Nov 04, 2008
6.640
6.990
6.360
6.850
386,312
+0.35(+5.38%)
Nov 03, 2008
6.590
6.950
5.570
6.500
933,295
+0.90(+16.07%)
Oct 31, 2008
5.490
5.810
5.200
5.600
847,118
+0.19(+3.51%)
Oct 30, 2008
5.570
5.768
5.390
5.410
295,489
-0.09(-1.64%)
Oct 29, 2008
5.540
5.620
5.350
5.500
148,398
+0.00(+0.00%)
Oct 28, 2008
5.900
6.140
5.060
5.500
538,684
-0.35(-5.98%)
Oct 27, 2008
6.520
6.650
5.810
5.850
381,678
-0.67(-10.28%)
Oct 24, 2008
6.950
7.420
6.510
6.520
171,510
-0.77(-10.56%)
Oct 23, 2008
8.420
8.420
7.100
7.290
263,572
-0.72(-8.99%)
Oct 22, 2008
8.590
9.000
7.970
8.010
522,165
-0.66(-7.61%)
Oct 21, 2008
10.27
10.27
8.660
8.670
264,913
-1.47(-14.50%)
Oct 20, 2008
10.02
10.26
9.700
10.14
305,033
+0.29(+2.94%)
Oct 17, 2008
9.620
10.22
9.480
9.850
382,428
-0.02(-0.20%)
Oct 16, 2008
9.430
10.00
9.270
9.870
332,781
+0.52(+5.56%)
Oct 15, 2008
9.630
10.00
9.260
9.350
409,224
-0.33(-3.41%)
Oct 14, 2008
9.000
10.49
9.000
9.680
561,110
+0.94(+10.76%)
Oct 13, 2008
8.360
8.750
8.360
8.740
910,557
+0.72(+8.98%)
Oct 10, 2008
8.850
9.450
7.700
8.020
775,462
-0.93(-10.39%)
Oct 09, 2008
10.37
10.68
8.940
8.950
204,415
-1.33(-12.94%)
Oct 08, 2008
11.11
11.27
10.22
10.28
343,490
-0.96(-8.54%)
Oct 07, 2008
11.77
12.19
11.22
11.24
518,514
-0.41(-3.52%)
Oct 06, 2008
12.69
13.01
11.16
11.65
323,958
-1.15(-8.98%)
Oct 03, 2008
13.34
13.62
12.76
12.80
589,451
-0.43(-3.25%)
Oct 02, 2008
13.27
13.74
13.01
13.23
268,208
-0.09(-0.68%)
Oct 01, 2008
13.84
14.66
13.28
13.32
223,571
-0.60(-4.31%)
Sep 30, 2008
13.95
14.13
13.19
13.92
284,203
+0.06(+0.43%)
Sep 29, 2008
14.50
14.76
13.72
13.86
219,737
-0.73(-5.00%)
Sep 26, 2008
14.48
14.81
14.48
14.59
216,852
-0.14(-0.95%)
Sep 25, 2008
14.82
15.29
14.47
14.73
184,275
-0.23(-1.54%)
Sep 24, 2008
15.23
15.65
14.78
14.96
188,269
-0.29(-1.90%)
Sep 23, 2008
14.90
15.36
14.81
15.25
302,113
+0.33(+2.21%)
Sep 22, 2008
15.87
16.00
14.56
14.92
223,137
-1.01(-6.34%)
Sep 19, 2008
16.40
16.84
15.68
15.93
723,545
+0.02(+0.13%)
Sep 18, 2008
16.00
16.01
15.41
15.91
820,007
+0.18(+1.14%)
Sep 17, 2008
15.91
16.23
15.03
15.73
375,609
-0.26(-1.63%)
Sep 16, 2008
15.25
16.14
15.25
15.99
511,274
+0.39(+2.50%)
Sep 15, 2008
15.75
16.36
15.48
15.60
206,869
-0.40(-2.50%)
Sep 12, 2008
15.84
16.13
15.64
16.00
188,480
-0.03(-0.19%)
Sep 11, 2008
15.70
16.11
15.32
16.03
336,255
+0.23(+1.46%)
Sep 10, 2008
15.04
15.96
14.73
15.80
353,593
+0.90(+6.04%)
Sep 09, 2008
15.10
15.15
14.76
14.90
361,518
-0.18(-1.19%)
Sep 08, 2008
14.62
15.10
14.62
15.08
343,126
+0.73(+5.09%)
Sep 05, 2008
14.47
14.59
14.09
14.35
275,857
-0.16(-1.10%)
Sep 04, 2008
14.43
14.94
14.32
14.51
332,985
+0.00(+0.00%)
Sep 03, 2008
14.77
14.77
14.06
14.51
303,224
-0.26(-1.76%)
Sep 02, 2008
14.49
15.13
13.82
14.77
207,990
+0.43(+3.00%)
Aug 29, 2008
14.20
14.37
14.11
14.34
115,954
+0.08(+0.56%)
Aug 28, 2008
13.99
14.40
13.71
14.26
199,211
+0.27(+1.93%)
Aug 27, 2008
13.69
14.00
13.68
13.99
277,193
+0.27(+1.97%)
Aug 26, 2008
13.66
13.95
13.48
13.72
361,108
+0.05(+0.37%)
Aug 25, 2008
13.55
13.80
13.47
13.67
196,234
+0.08(+0.59%)
Aug 22, 2008
13.58
14.00
13.56
13.59
140,345
+0.04(+0.30%)
Aug 21, 2008
13.55
13.75
13.48
13.55
421,104
-0.07(-0.51%)
Aug 20, 2008
14.15
14.26
13.58
13.62
460,920
-0.51(-3.61%)
Aug 19, 2008
14.70
14.70
14.06
14.13
170,394
-0.57(-3.88%)
Aug 18, 2008
15.25
15.25
14.57
14.70
161,766
-0.52(-3.42%)
Aug 15, 2008
15.11
15.75
14.90
15.22
372,746
+0.19(+1.26%)
Aug 14, 2008
15.03
15.49
14.65
15.03
612,502
-0.19(-1.25%)
Aug 13, 2008
13.18
15.47
13.02
15.22
3,033,433
+0.31(+2.08%)
Aug 12, 2008
14.97
15.17
14.85
14.91
438,742
+0.02(+0.13%)
Aug 11, 2008
14.61
14.93
14.38
14.89
171,026
+0.34(+2.34%)
Aug 08, 2008
14.38
14.70
14.38
14.55
455,986
+0.19(+1.32%)
Aug 07, 2008
14.69
14.71
14.25
14.36
159,267
-0.37(-2.51%)
Aug 06, 2008
14.40
14.81
14.40
14.73
459,507
+0.40(+2.79%)
Aug 05, 2008
13.99
14.60
13.98
14.33
325,125
+0.27(+1.92%)
Aug 04, 2008
13.86
14.26
13.86
14.06
206,548
+0.20(+1.44%)
Aug 01, 2008
13.91
14.15
13.65
13.86
525,695
-0.09(-0.65%)
Jul 31, 2008
12.94
14.26
12.88
13.95
462,667
+0.95(+7.31%)
Jul 30, 2008
13.19
13.19
12.45
13.00
490,723
-0.07(-0.54%)
Jul 29, 2008
13.07
13.99
12.93
13.07
530,922
-0.72(-5.22%)
Jul 28, 2008
14.50
14.68
13.78
13.79
461,179
-0.78(-5.35%)
Jul 25, 2008
14.82
15.13
14.40
14.57
247,450
-0.20(-1.35%)
Jul 24, 2008
15.50
15.59
14.71
14.77
275,465
-0.64(-4.15%)
Jul 23, 2008
15.43
15.86
15.24
15.41
144,420
-0.01(-0.06%)
Jul 22, 2008
14.95
15.53
14.76
15.42
578,713
+0.39(+2.59%)
Jul 21, 2008
15.80
15.85
14.90
15.03
356,351
-0.74(-4.69%)
Jul 18, 2008
16.44
16.44
15.58
15.77
464,032
-0.78(-4.71%)
Jul 17, 2008
16.87
16.97
16.28
16.55
469,191
-0.22(-1.31%)
Jul 16, 2008
16.03
17.04
15.21
16.77
269,962
+0.77(+4.81%)
Jul 15, 2008
15.75
16.41
15.35
16.00
257,128
+0.05(+0.31%)
Jul 14, 2008
16.42
16.44
15.85
15.95
188,306
-0.37(-2.27%)
Jul 11, 2008
16.06
16.62
15.72
16.32
354,984
+0.24(+1.49%)
Jul 10, 2008
16.59
16.59
15.82
16.08
227,251
-0.22(-1.35%)
Jul 09, 2008
17.09
17.36
16.00
16.30
322,487
-0.63(-3.72%)
Jul 08, 2008
16.61
17.15
16.41
16.93
325,738
+0.48(+2.92%)
Jul 07, 2008
16.34
17.00
16.29
16.45
286,196
+0.14(+0.86%)
Jul 04, 2008
16.22
16.53
16.01
16.31
175,508
+0.00(+0.00%)
Jul 03, 2008
16.22
16.53
16.01
16.31
175,508
+0.16(+0.99%)
Jul 02, 2008
16.26
16.32
15.81
16.15
267,244
-0.17(-1.04%)
Jul 01, 2008
15.52
16.38
15.26
16.32
542,270
+0.59(+3.75%)
Jun 30, 2008
16.10
16.29
15.64
15.73
646,008
-0.64(-3.91%)
Jun 27, 2008
16.39
16.39
16.00
16.37
1,657,629
-0.09(-0.55%)
Jun 26, 2008
16.75
16.75
15.93
16.46
338,098
-0.56(-3.29%)
Jun 25, 2008
16.66
17.09
16.26
17.02
522,903
+0.31(+1.86%)
Jun 24, 2008
16.10
17.11
16.10
16.71
390,690
+0.51(+3.15%)
Jun 23, 2008
16.15
16.89
15.26
16.20
629,561
-0.20(-1.22%)
Jun 20, 2008
17.69
18.20
15.43
16.40
1,581,292
-1.40(-7.87%)
Jun 19, 2008
17.28
17.93
17.25
17.80
578,638
+0.52(+3.01%)
Jun 18, 2008
16.45
17.30
16.38
17.28
451,765
+0.76(+4.60%)
Jun 17, 2008
15.82
16.54
15.65
16.52
498,274
+0.58(+3.64%)
Jun 16, 2008
15.16
16.03
14.89
15.94
291,071
+0.73(+4.80%)
Jun 13, 2008
15.23
15.49
14.97
15.21
220,322
+0.04(+0.26%)
Jun 12, 2008
15.73
15.96
15.05
15.17
834,941
-0.51(-3.25%)
Jun 11, 2008
15.78
16.14
15.63
15.68
1,791,858
-0.25(-1.57%)
Jun 10, 2008
15.61
16.12
14.25
15.93
2,294,040
-0.25(-1.55%)
Jun 09, 2008
15.90
16.52
15.86
16.18
552,114
+0.34(+2.15%)
Jun 06, 2008
16.10
16.10
15.39
15.84
290,477
-0.41(-2.52%)
Jun 05, 2008
16.20
16.32
15.97
16.25
173,312
+0.07(+0.43%)
Jun 04, 2008
16.09
16.29
15.89
16.18
263,355
+0.43(+2.73%)
Jun 03, 2008
15.78
15.88
15.15
15.75
290,599
-0.03(-0.19%)
Jun 02, 2008
16.35
16.36
15.23
15.78
286,637
-0.52(-3.19%)
May 30, 2008
17.01
17.01
16.08
16.30
306,260
-0.68(-4.00%)
May 29, 2008
17.19
17.28
16.91
16.98
252,062
-0.27(-1.57%)
May 28, 2008
16.22
17.37
16.16
17.25
282,477
+1.08(+6.68%)
May 27, 2008
16.05
16.19
15.82
16.17
133,712
+0.17(+1.06%)
May 26, 2008
15.97
16.32
15.85
16.00
138,740
+0.00(+0.00%)
May 23, 2008
15.97
16.32
15.85
16.00
138,740
+0.02(+0.13%)
May 22, 2008
15.95
16.37
15.95
15.98
158,649
+0.03(+0.19%)
May 21, 2008
16.00
16.13
15.72
15.95
155,488
-0.05(-0.31%)
May 20, 2008
16.85
16.85
15.84
16.00
192,571
-0.74(-4.42%)
May 19, 2008
17.28
17.28
16.37
16.74
240,908
-0.49(-2.84%)
May 16, 2008
18.10
18.19
17.04
17.23
244,256
-0.93(-5.12%)
May 15, 2008
17.86
18.50
17.24
18.16
287,495
+0.16(+0.89%)
May 14, 2008
19.70
19.70
17.13
18.00
756,540
-1.82(-9.18%)
May 13, 2008
19.67
20.24
19.35
19.82
150,090
+0.28(+1.43%)
May 12, 2008
19.06
19.98
19.06
19.54
328,739
+0.44(+2.30%)
May 09, 2008
18.67
20.09
18.67
19.10
168,551
+0.35(+1.87%)
May 08, 2008
19.13
19.32
18.29
18.75
189,472
-0.34(-1.78%)
May 07, 2008
20.00
20.00
18.72
19.09
215,609
-0.84(-4.21%)
May 06, 2008
19.79
20.00
19.52
19.93
288,711
+0.07(+0.35%)
May 05, 2008
20.13
20.13
19.59
19.86
265,162
-0.31(-1.54%)
May 02, 2008
18.72
20.29
18.63
20.17
186,256
+1.50(+8.03%)
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.