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
Amerisafe Inc
(NQ:
AMSF
)
42.47
-0.32 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
7.317
7.529
7.139
7.228
451,090
-0.18(-2.41%)
Apr 29, 2009
7.073
7.508
7.021
7.407
377,263
+0.41(+5.92%)
Apr 28, 2009
6.842
7.214
6.842
6.993
306,702
+0.05(+0.68%)
Apr 27, 2009
6.819
7.059
6.767
6.946
372,754
+0.01(+0.14%)
Apr 24, 2009
6.894
7.068
6.710
6.936
433,250
+0.02(+0.34%)
Apr 23, 2009
7.322
7.332
6.725
6.913
525,895
-0.38(-5.23%)
Apr 22, 2009
7.506
7.727
7.261
7.294
272,663
-0.35(-4.62%)
Apr 21, 2009
7.059
7.774
6.739
7.647
439,608
+0.53(+7.40%)
Apr 20, 2009
7.501
7.764
7.096
7.120
208,796
-0.57(-7.46%)
Apr 17, 2009
8.066
8.066
7.647
7.694
233,058
-0.34(-4.27%)
Apr 16, 2009
8.000
8.296
7.727
8.037
183,427
+0.09(+1.12%)
Apr 15, 2009
7.675
7.953
7.609
7.948
171,548
+0.24(+3.11%)
Apr 14, 2009
8.089
8.188
7.647
7.708
200,360
-0.52(-6.29%)
Apr 13, 2009
8.146
8.310
8.042
8.226
176,034
-0.05(-0.57%)
Apr 09, 2009
7.943
8.273
7.868
8.273
234,556
+0.44(+5.59%)
Apr 08, 2009
7.788
7.849
7.633
7.835
273,249
+0.08(+1.03%)
Apr 07, 2009
7.826
7.934
7.746
7.755
166,582
-0.16(-2.02%)
Apr 06, 2009
7.826
7.934
7.666
7.915
175,705
-0.00(-0.06%)
Apr 03, 2009
7.670
7.957
7.496
7.920
245,366
+0.25(+3.25%)
Apr 02, 2009
7.732
7.859
7.581
7.670
270,138
+0.09(+1.18%)
Apr 01, 2009
7.101
7.600
7.101
7.581
236,173
+0.37(+5.16%)
Mar 31, 2009
7.223
7.426
7.099
7.209
337,393
+0.10(+1.39%)
Mar 30, 2009
7.139
7.181
6.920
7.110
264,411
-0.46(-6.09%)
Mar 26, 2009
7.299
7.572
7.242
7.572
345,682
+0.40(+5.58%)
Mar 25, 2009
7.115
7.252
6.767
7.172
274,261
+0.11(+1.60%)
Mar 24, 2009
7.308
7.567
7.016
7.059
168,328
-0.40(-5.30%)
Mar 23, 2009
7.044
7.454
6.884
7.454
238,787
+0.43(+6.10%)
Mar 20, 2009
7.346
7.383
7.016
7.026
278,783
-0.24(-3.37%)
Mar 19, 2009
7.412
7.506
7.256
7.270
215,904
-0.06(-0.83%)
Mar 18, 2009
7.087
7.360
6.847
7.332
568,407
+0.16(+2.30%)
Mar 17, 2009
6.870
7.167
6.800
7.167
293,331
+0.37(+5.47%)
Mar 16, 2009
7.233
7.233
6.532
6.795
337,225
-0.16(-2.37%)
Mar 13, 2009
7.195
7.322
6.833
6.960
296,846
-0.21(-2.95%)
Mar 12, 2009
6.607
7.228
6.423
7.172
261,600
+0.57(+8.62%)
Mar 11, 2009
6.739
7.035
6.555
6.602
322,275
-0.07(-1.06%)
Mar 10, 2009
6.503
6.856
6.440
6.673
330,008
+0.31(+4.80%)
Mar 09, 2009
6.447
6.583
6.341
6.367
265,151
-0.13(-1.96%)
Mar 06, 2009
6.409
6.597
6.310
6.494
202,534
+0.14(+2.22%)
Mar 05, 2009
6.376
6.612
6.268
6.353
453,151
-0.16(-2.46%)
Mar 04, 2009
6.381
6.579
6.310
6.513
379,913
+0.27(+4.37%)
Mar 02, 2009
6.696
6.696
6.212
6.240
459,684
-0.58(-8.55%)
Feb 27, 2009
6.522
7.073
6.522
6.823
570,409
+0.22(+3.28%)
Feb 26, 2009
6.663
6.847
6.484
6.607
339,683
+0.07(+1.08%)
Feb 25, 2009
7.040
7.096
6.470
6.536
471,550
-0.46(-6.53%)
Feb 24, 2009
7.077
7.233
6.866
6.993
1,029,602
-0.29(-3.94%)
Feb 23, 2009
7.294
7.915
7.172
7.280
383,861
-0.40(-5.27%)
Feb 20, 2009
7.727
7.877
7.219
7.684
535,069
-0.20(-2.51%)
Feb 19, 2009
7.901
7.986
7.779
7.882
229,626
+0.10(+1.27%)
Feb 18, 2009
7.779
7.962
7.492
7.783
349,352
-0.09(-1.19%)
Feb 17, 2009
8.070
8.183
7.675
7.877
278,662
-0.32(-3.96%)
Feb 13, 2009
8.395
8.545
8.174
8.202
230,045
-0.21(-2.46%)
Feb 12, 2009
8.188
8.475
8.179
8.409
238,322
-0.10(-1.16%)
Feb 11, 2009
8.136
8.536
8.136
8.508
169,765
+0.41(+5.12%)
Feb 10, 2009
8.470
8.720
8.089
8.094
301,989
-0.48(-5.60%)
Feb 09, 2009
8.475
8.701
8.381
8.574
709,333
-0.94(-9.85%)
Feb 06, 2009
9.082
9.557
9.059
9.510
391,975
+0.39(+4.28%)
Feb 05, 2009
8.931
9.219
8.889
9.120
195,166
+0.15(+1.68%)
Feb 04, 2009
8.828
9.035
8.795
8.969
161,316
+0.12(+1.33%)
Feb 03, 2009
8.917
8.969
8.706
8.851
128,619
+0.00(+0.05%)
Feb 02, 2009
8.710
9.054
8.616
8.847
248,565
+0.03(+0.37%)
Jan 30, 2009
8.889
9.026
8.659
8.814
156,260
-0.05(-0.58%)
Jan 29, 2009
9.162
9.162
8.814
8.866
237,268
-0.43(-4.66%)
Jan 28, 2009
9.228
9.487
9.101
9.299
239,877
+0.24(+2.70%)
Jan 27, 2009
8.696
9.087
8.475
9.054
164,365
+0.41(+4.79%)
Jan 26, 2009
8.724
8.964
8.400
8.640
255,095
-0.08(-0.97%)
Jan 23, 2009
8.494
8.765
8.433
8.724
198,243
+0.03(+0.38%)
Jan 22, 2009
8.823
9.059
8.489
8.691
255,329
-0.37(-4.05%)
Jan 21, 2009
8.828
9.082
8.654
9.059
433,399
+0.32(+3.72%)
Jan 20, 2009
9.021
9.284
8.715
8.734
424,208
-0.49(-5.31%)
Jan 16, 2009
9.082
9.308
8.748
9.223
459,136
+0.14(+1.55%)
Jan 15, 2009
8.842
9.266
8.593
9.082
333,818
+0.24(+2.71%)
Jan 14, 2009
8.936
9.115
8.800
8.842
362,232
-0.40(-4.33%)
Jan 13, 2009
8.790
9.317
8.644
9.242
359,532
+0.51(+5.88%)
Jan 12, 2009
8.767
9.317
8.659
8.729
769,984
-0.64(-6.78%)
Jan 09, 2009
9.614
9.774
9.181
9.364
427,972
-0.28(-2.88%)
Jan 08, 2009
9.830
9.854
9.468
9.642
602,501
-0.15(-1.49%)
Jan 07, 2009
9.741
9.981
9.699
9.788
950,943
-0.42(-4.10%)
Jan 06, 2009
10.27
10.34
9.929
10.21
885,389
+0.08(+0.79%)
Jan 05, 2009
9.576
10.25
9.402
10.13
553,353
+0.57(+6.01%)
Jan 02, 2009
9.600
9.802
9.294
9.553
778,670
-0.11(-1.12%)
Dec 31, 2008
9.863
10.17
9.491
9.661
4,423,545
-0.20(-2.00%)
Dec 30, 2008
9.746
9.858
9.430
9.858
699,043
+0.18(+1.90%)
Dec 29, 2008
9.322
9.675
9.322
9.675
532,829
+0.40(+4.31%)
Dec 26, 2008
9.369
9.459
9.195
9.275
312,036
+0.00(+0.00%)
Dec 24, 2008
9.219
9.854
9.171
9.275
834,833
+0.48(+5.51%)
Dec 23, 2008
8.969
9.059
8.654
8.790
160,950
-0.09(-1.06%)
Dec 22, 2008
8.997
9.049
8.522
8.884
303,661
-0.12(-1.31%)
Dec 19, 2008
8.946
9.176
8.706
9.002
452,841
+0.25(+2.90%)
Dec 18, 2008
8.941
9.129
8.579
8.748
311,890
-0.16(-1.85%)
Dec 17, 2008
8.941
9.054
8.324
8.913
366,223
-0.14(-1.56%)
Dec 16, 2008
8.362
9.063
8.117
9.054
363,996
+0.85(+10.38%)
Dec 15, 2008
8.371
8.546
8.094
8.202
230,689
-0.14(-1.69%)
Dec 12, 2008
7.760
8.376
7.684
8.343
471,189
+0.45(+5.72%)
Dec 11, 2008
8.282
8.466
7.877
7.892
472,411
-0.48(-5.68%)
Dec 10, 2008
8.706
8.983
8.122
8.367
375,272
-0.27(-3.16%)
Dec 09, 2008
8.795
8.960
8.480
8.640
601,135
-0.28(-3.11%)
Dec 08, 2008
8.743
9.284
8.663
8.917
420,797
+0.26(+3.05%)
Dec 05, 2008
8.301
8.659
8.042
8.654
535,736
+0.30(+3.55%)
Dec 04, 2008
7.863
8.611
7.652
8.357
511,136
+0.48(+6.16%)
Dec 03, 2008
7.557
7.976
7.134
7.873
447,299
+0.36(+4.82%)
Dec 02, 2008
6.875
7.515
6.353
7.510
1,226,934
+0.82(+12.24%)
Dec 01, 2008
7.473
7.990
6.673
6.692
643,479
-0.93(-12.22%)
Nov 28, 2008
7.162
7.661
7.012
7.623
158,341
+0.43(+5.95%)
Nov 26, 2008
6.541
7.237
6.541
7.195
682,838
+0.48(+7.22%)
Nov 25, 2008
7.054
7.336
6.659
6.710
959,753
-0.50(-6.98%)
Nov 24, 2008
6.282
7.219
6.282
7.214
498,010
+0.97(+15.61%)
Nov 21, 2008
6.221
6.423
5.887
6.240
689,759
+0.08(+1.22%)
Nov 20, 2008
6.550
6.913
6.141
6.165
303,211
-0.45(-6.83%)
Nov 19, 2008
7.209
7.355
6.602
6.616
382,346
-0.68(-9.35%)
Nov 18, 2008
7.124
7.355
6.884
7.299
287,606
+0.24(+3.33%)
Nov 17, 2008
7.440
7.440
7.063
7.063
262,930
-0.45(-6.01%)
Nov 14, 2008
8.004
8.376
7.440
7.515
264,919
-0.67(-8.17%)
Nov 13, 2008
7.426
8.282
7.063
8.183
236,798
+0.82(+11.19%)
Nov 12, 2008
7.284
7.906
7.124
7.360
197,540
-0.08(-1.14%)
Nov 11, 2008
7.294
7.708
7.176
7.444
270,126
+0.05(+0.70%)
Nov 10, 2008
7.760
8.226
7.294
7.393
284,772
-0.23(-2.96%)
Nov 07, 2008
7.572
8.371
7.374
7.619
255,203
+0.48(+6.79%)
Nov 06, 2008
7.092
7.496
7.059
7.134
277,079
-0.08(-1.04%)
Nov 05, 2008
7.590
7.750
7.174
7.209
250,909
-0.55(-7.10%)
Nov 04, 2008
8.164
8.235
7.534
7.760
215,416
-0.30(-3.74%)
Nov 03, 2008
7.986
8.466
7.764
8.061
306,796
-0.05(-0.64%)
Oct 31, 2008
7.924
8.414
7.435
8.113
249,608
+0.12(+1.53%)
Oct 30, 2008
7.769
7.995
7.487
7.990
201,025
+0.48(+6.32%)
Oct 29, 2008
7.524
8.000
7.355
7.515
392,183
-0.52(-6.50%)
Oct 28, 2008
7.242
8.037
6.856
8.037
334,556
+1.04(+14.86%)
Oct 27, 2008
7.313
7.501
6.842
6.997
268,400
-0.40(-5.41%)
Oct 24, 2008
6.541
7.553
6.353
7.397
407,898
+0.24(+3.42%)
Oct 23, 2008
7.063
7.190
6.743
7.153
185,012
+0.13(+1.88%)
Oct 22, 2008
7.172
7.416
6.908
7.021
254,808
-0.28(-3.87%)
Oct 21, 2008
7.110
7.703
7.110
7.303
240,283
+0.03(+0.45%)
Oct 20, 2008
7.077
7.317
6.663
7.270
225,678
+0.27(+3.83%)
Oct 17, 2008
7.284
7.779
6.470
7.002
493,940
-0.52(-6.94%)
Oct 16, 2008
6.946
7.682
6.409
7.524
384,150
+0.67(+9.82%)
Oct 15, 2008
7.289
7.868
6.809
6.852
243,894
-0.69(-9.11%)
Oct 14, 2008
7.896
7.896
7.322
7.539
419,813
-0.19(-2.50%)
Oct 13, 2008
7.604
7.812
6.692
7.732
281,289
+0.69(+9.75%)
Oct 10, 2008
6.282
7.139
6.193
7.044
526,847
+0.67(+10.56%)
Oct 09, 2008
7.106
7.106
6.117
6.372
578,822
-0.55(-7.89%)
Oct 08, 2008
6.687
7.740
6.682
6.917
150,327
+0.01(+0.14%)
Oct 07, 2008
7.515
7.769
6.734
6.908
220,276
-0.60(-7.96%)
Oct 06, 2008
7.840
8.579
7.364
7.506
237,176
-0.46(-5.79%)
Oct 03, 2008
8.324
9.157
7.901
7.967
182,664
-0.16(-1.91%)
Oct 02, 2008
8.447
8.771
8.122
8.122
113,234
-0.34(-4.00%)
Oct 01, 2008
8.353
9.044
8.160
8.461
206,516
-0.10(-1.21%)
Sep 30, 2008
9.242
9.242
8.564
8.564
577,022
-0.14(-1.62%)
Sep 29, 2008
9.143
9.322
0.0047
8.706
185,286
-0.61(-6.52%)
Sep 26, 2008
8.936
9.317
8.715
9.313
143,403
+0.22(+2.38%)
Sep 25, 2008
8.720
9.223
8.362
9.096
217,911
+0.48(+5.57%)
Sep 24, 2008
9.026
9.270
8.494
8.616
172,957
-0.41(-4.54%)
Sep 23, 2008
9.317
9.317
8.790
9.026
190,971
+0.24(+2.68%)
Sep 22, 2008
9.317
9.317
8.790
8.790
153,986
-0.53(-5.66%)
Sep 19, 2008
10.08
10.17
8.160
9.317
821,889
+0.78(+9.09%)
Sep 18, 2008
8.870
8.870
8.263
8.541
539,910
-0.16(-1.79%)
Sep 17, 2008
9.011
9.176
8.470
8.696
473,170
-0.59(-6.34%)
Sep 16, 2008
8.701
9.313
8.644
9.284
359,980
+0.32(+3.62%)
Sep 15, 2008
9.101
9.411
8.588
8.960
275,120
-0.44(-4.66%)
Sep 12, 2008
9.308
9.449
9.153
9.397
228,187
-0.04(-0.40%)
Sep 11, 2008
9.153
9.440
8.974
9.435
327,726
+0.06(+0.60%)
Sep 10, 2008
9.195
9.463
8.964
9.379
237,006
+0.31(+3.37%)
Sep 09, 2008
9.426
9.647
9.059
9.073
333,179
-0.30(-3.16%)
Sep 08, 2008
9.035
9.614
9.035
9.369
671,579
+0.46(+5.18%)
Sep 05, 2008
8.757
8.997
8.706
8.908
229,360
+0.10(+1.18%)
Sep 04, 2008
8.941
8.941
8.644
8.804
244,389
-0.15(-1.63%)
Sep 03, 2008
8.753
9.054
8.753
8.950
368,829
+0.20(+2.26%)
Sep 02, 2008
8.861
8.955
8.644
8.753
247,079
+0.05(+0.59%)
Aug 29, 2008
8.899
8.899
8.659
8.701
206,488
-0.20(-2.27%)
Aug 28, 2008
8.673
8.903
8.499
8.903
216,684
+0.28(+3.28%)
Aug 27, 2008
8.343
8.650
8.296
8.621
265,104
+0.31(+3.68%)
Aug 26, 2008
8.146
8.367
8.146
8.315
111,916
+0.19(+2.38%)
Aug 25, 2008
8.216
8.216
8.117
8.122
162,461
-0.15(-1.76%)
Aug 22, 2008
8.169
8.296
8.019
8.268
133,734
+0.16(+1.91%)
Aug 21, 2008
8.235
8.282
8.113
8.113
124,898
-0.13(-1.54%)
Aug 20, 2008
8.211
8.301
7.868
8.240
313,324
+0.09(+1.16%)
Aug 19, 2008
8.183
8.230
8.117
8.146
174,799
-0.08(-1.03%)
Aug 18, 2008
8.216
8.376
8.137
8.230
223,574
+0.02(+0.23%)
Aug 15, 2008
8.310
8.381
8.014
8.211
268,107
-0.00(-0.06%)
Aug 14, 2008
8.240
8.367
8.028
8.216
330,165
-0.08(-0.91%)
Aug 13, 2008
8.451
8.494
8.221
8.291
293,854
-0.14(-1.67%)
Aug 12, 2008
8.451
8.470
8.320
8.433
331,967
-0.00(-0.06%)
Aug 11, 2008
8.437
8.550
8.263
8.437
358,091
-0.04(-0.44%)
Aug 08, 2008
8.324
8.541
8.324
8.475
546,446
+0.12(+1.46%)
Aug 07, 2008
8.061
8.673
8.061
8.353
551,128
+0.24(+2.90%)
Aug 06, 2008
8.729
8.764
8.117
8.117
696,657
-0.56(-6.50%)
Aug 05, 2008
8.875
8.875
8.574
8.682
498,520
-0.08(-0.91%)
Aug 04, 2008
8.729
8.814
8.381
8.762
404,951
+0.04(+0.49%)
Aug 01, 2008
8.550
8.757
8.470
8.720
255,892
+0.17(+1.98%)
Jul 31, 2008
8.442
8.640
8.367
8.550
377,167
+0.01(+0.11%)
Jul 30, 2008
8.569
8.748
8.433
8.541
437,855
+0.01(+0.17%)
Jul 29, 2008
8.527
8.748
8.447
8.527
469,508
+0.06(+0.67%)
Jul 28, 2008
8.602
8.611
8.428
8.470
282,517
-0.05(-0.61%)
Jul 25, 2008
8.433
8.607
8.376
8.522
351,029
+0.15(+1.80%)
Jul 24, 2008
8.155
8.433
8.155
8.371
766,799
+0.25(+3.07%)
Jul 23, 2008
8.103
8.259
7.986
8.122
532,927
+0.04(+0.47%)
Jul 22, 2008
7.953
8.254
7.844
8.084
258,187
+0.08(+0.94%)
Jul 21, 2008
7.967
8.037
7.910
8.009
200,302
+0.09(+1.13%)
Jul 18, 2008
7.962
8.080
7.868
7.920
338,332
-0.01(-0.12%)
Jul 17, 2008
7.844
8.047
7.703
7.929
529,531
+0.13(+1.69%)
Jul 16, 2008
7.557
7.812
7.374
7.797
398,541
+0.29(+3.82%)
Jul 15, 2008
7.444
7.680
7.275
7.510
218,127
-0.00(-0.06%)
Jul 14, 2008
7.727
7.758
7.374
7.515
219,568
-0.13(-1.72%)
Jul 11, 2008
7.623
7.699
7.346
7.647
245,420
-0.03(-0.37%)
Jul 10, 2008
7.553
7.703
7.473
7.675
305,765
+0.10(+1.37%)
Jul 09, 2008
7.614
7.764
7.487
7.572
243,241
+0.01(+0.12%)
Jul 08, 2008
7.482
7.567
7.388
7.562
336,118
+0.10(+1.32%)
Jul 07, 2008
7.553
7.637
7.412
7.463
314,873
-0.10(-1.31%)
Jul 04, 2008
7.670
7.708
7.543
7.562
212,874
+0.00(+0.00%)
Jul 03, 2008
7.670
7.708
7.543
7.562
212,874
-0.10(-1.35%)
Jul 02, 2008
7.633
7.797
7.619
7.666
674,881
+0.02(+0.25%)
Jul 01, 2008
7.412
7.736
7.412
7.647
382,737
+0.15(+1.94%)
Jun 30, 2008
7.524
7.684
7.477
7.501
317,515
-0.00(-0.06%)
Jun 27, 2008
7.426
7.722
7.426
7.506
485,905
+0.08(+1.08%)
Jun 26, 2008
7.468
7.496
7.393
7.426
244,712
-0.12(-1.62%)
Jun 25, 2008
7.449
7.619
7.379
7.548
220,954
+0.15(+2.04%)
Jun 24, 2008
7.364
7.468
7.341
7.397
284,289
+0.01(+0.13%)
Jun 23, 2008
7.416
7.492
7.374
7.388
159,021
+0.00(+0.00%)
Jun 20, 2008
7.360
7.454
7.275
7.388
640,912
-0.00(-0.06%)
Jun 19, 2008
7.223
7.416
7.181
7.393
262,990
+0.15(+2.08%)
Jun 18, 2008
7.360
7.442
7.181
7.242
247,037
-0.09(-1.22%)
Jun 17, 2008
7.623
7.623
7.303
7.332
318,282
-0.30(-3.95%)
Jun 16, 2008
7.520
7.680
7.496
7.633
221,844
+0.07(+0.93%)
Jun 13, 2008
7.477
7.590
7.473
7.562
277,835
+0.17(+2.29%)
Jun 12, 2008
7.572
7.760
7.379
7.393
252,462
-0.14(-1.81%)
Jun 11, 2008
7.788
7.788
7.520
7.529
328,346
-0.28(-3.61%)
Jun 10, 2008
7.866
7.882
7.689
7.812
1,239,170
+0.09(+1.22%)
Jun 09, 2008
7.713
7.802
7.553
7.717
477,811
+0.09(+1.17%)
Jun 06, 2008
7.802
7.802
7.572
7.628
297,594
-0.24(-3.05%)
Jun 05, 2008
7.755
7.906
7.680
7.868
343,991
+0.17(+2.26%)
Jun 04, 2008
7.402
7.713
7.402
7.694
331,557
+0.28(+3.74%)
Jun 03, 2008
7.463
7.586
7.388
7.416
201,471
-0.00(-0.06%)
Jun 02, 2008
7.430
7.468
7.350
7.421
208,758
-0.06(-0.76%)
May 30, 2008
7.604
7.623
7.435
7.477
247,404
-0.12(-1.55%)
May 29, 2008
7.557
7.760
7.529
7.595
191,906
+0.04(+0.56%)
May 28, 2008
7.482
7.642
7.449
7.553
264,488
+0.07(+0.94%)
May 27, 2008
7.496
7.637
7.477
7.482
403,625
+0.03(+0.44%)
May 26, 2008
7.482
7.553
7.388
7.449
180,006
+0.00(+0.00%)
May 23, 2008
7.482
7.553
7.388
7.449
180,006
-0.08(-1.00%)
May 22, 2008
7.426
7.642
7.426
7.524
234,692
+0.11(+1.52%)
May 21, 2008
7.468
7.604
7.332
7.412
227,082
-0.04(-0.51%)
May 20, 2008
7.308
7.459
7.308
7.449
200,385
+0.13(+1.80%)
May 19, 2008
7.412
7.510
7.294
7.317
276,579
-0.11(-1.46%)
May 16, 2008
7.496
7.548
7.308
7.426
222,516
-0.04(-0.57%)
May 15, 2008
7.369
7.545
7.369
7.468
142,441
+0.08(+1.15%)
May 14, 2008
7.364
7.590
7.294
7.383
350,974
+0.03(+0.38%)
May 13, 2008
7.539
7.567
7.327
7.355
333,697
-0.16(-2.07%)
May 12, 2008
7.506
7.604
7.477
7.510
244,748
+0.04(+0.50%)
May 09, 2008
7.360
7.524
7.332
7.473
279,000
+0.05(+0.63%)
May 08, 2008
7.590
7.666
7.407
7.426
241,265
-0.14(-1.80%)
May 07, 2008
7.430
7.713
7.412
7.562
505,080
+0.17(+2.29%)
May 06, 2008
7.106
7.416
7.068
7.393
346,443
+0.24(+3.29%)
May 05, 2008
7.143
7.407
7.092
7.157
253,559
+0.04(+0.53%)
May 02, 2008
7.026
7.581
7.026
7.120
754,049
+0.30(+4.34%)
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.