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
Costar Group Inc
(NQ:
CSGP
)
72.79
-0.67 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 29, 2011
6.505
6.820
6.350
6.801
3,647,300
+0.30(+4.55%)
Apr 28, 2011
6.100
6.609
5.963
6.505
14,270,510
+0.37(+5.98%)
Apr 27, 2011
6.020
6.145
5.963
6.138
989,860
+0.11(+1.88%)
Apr 26, 2011
6.025
6.070
5.957
6.025
1,152,560
+0.03(+0.42%)
Apr 25, 2011
6.064
6.076
5.929
6.000
796,550
-0.08(-1.36%)
Apr 21, 2011
6.157
6.157
6.043
6.083
845,360
-0.02(-0.28%)
Apr 20, 2011
6.071
6.128
6.058
6.100
713,670
+0.10(+1.73%)
Apr 19, 2011
6.061
6.077
5.958
5.996
595,010
-0.04(-0.63%)
Apr 18, 2011
6.077
6.077
6.014
6.034
401,490
-0.13(-2.05%)
Apr 15, 2011
6.044
6.172
6.026
6.160
639,500
+0.09(+1.50%)
Apr 14, 2011
5.971
6.083
5.961
6.069
1,363,880
+0.04(+0.73%)
Apr 13, 2011
6.103
6.119
5.997
6.025
387,310
-0.03(-0.53%)
Apr 12, 2011
6.066
6.091
6.023
6.057
649,260
-0.05(-0.82%)
Apr 11, 2011
6.110
6.142
6.093
6.107
488,000
-0.01(-0.20%)
Apr 08, 2011
6.287
6.287
6.091
6.119
648,860
-0.12(-1.89%)
Apr 07, 2011
6.307
6.347
6.220
6.237
413,890
-0.06(-0.89%)
Apr 06, 2011
6.305
6.394
6.235
6.293
366,700
+0.03(+0.48%)
Apr 05, 2011
6.339
6.339
6.246
6.263
809,610
-0.08(-1.18%)
Apr 04, 2011
6.342
6.406
6.305
6.338
693,890
+0.04(+0.59%)
Apr 01, 2011
6.300
6.346
6.282
6.301
885,760
+0.03(+0.53%)
Mar 31, 2011
6.249
6.325
6.247
6.268
1,264,930
-0.02(-0.33%)
Mar 30, 2011
6.289
6.291
6.141
6.289
1,329,440
+0.11(+1.72%)
Mar 29, 2011
5.995
6.231
5.991
6.183
1,166,850
+0.17(+2.85%)
Mar 28, 2011
6.040
6.100
5.970
6.011
975,870
-0.02(-0.40%)
Mar 25, 2011
5.933
6.072
5.861
6.035
988,530
+0.14(+2.32%)
Mar 24, 2011
6.000
6.000
5.864
5.898
670,740
-0.02(-0.25%)
Mar 23, 2011
5.908
5.924
5.849
5.913
925,590
-0.00(-0.02%)
Mar 22, 2011
5.960
5.977
5.884
5.914
766,500
-0.02(-0.40%)
Mar 21, 2011
5.967
5.984
5.787
5.938
822,270
+0.19(+3.31%)
Mar 18, 2011
5.602
5.768
5.600
5.748
1,720,910
+0.19(+3.42%)
Mar 17, 2011
5.692
5.692
5.553
5.558
452,060
-0.04(-0.68%)
Mar 16, 2011
5.650
5.791
5.565
5.596
1,023,780
-0.07(-1.29%)
Mar 15, 2011
5.541
5.730
5.541
5.669
1,195,910
+0.05(+0.85%)
Mar 14, 2011
5.562
5.652
5.562
5.621
816,910
+0.00(+0.00%)
Mar 11, 2011
5.574
5.649
5.542
5.621
649,450
+0.04(+0.64%)
Mar 10, 2011
5.643
5.643
5.563
5.585
1,009,470
-0.13(-2.34%)
Mar 09, 2011
5.701
5.788
5.688
5.719
1,221,640
-0.01(-0.10%)
Mar 08, 2011
5.594
5.790
5.594
5.724
1,444,290
+0.05(+0.93%)
Mar 07, 2011
5.731
5.744
5.590
5.672
980,350
-0.04(-0.77%)
Mar 04, 2011
5.777
5.782
5.658
5.716
600,350
-0.05(-0.82%)
Mar 03, 2011
5.681
5.798
5.644
5.763
859,260
+0.13(+2.34%)
Mar 02, 2011
5.603
5.683
5.569
5.631
1,293,580
+0.04(+0.81%)
Mar 01, 2011
5.701
5.750
5.550
5.586
1,629,950
-0.08(-1.43%)
Feb 28, 2011
5.762
5.776
5.630
5.667
1,546,690
-0.06(-0.98%)
Feb 25, 2011
5.646
5.733
5.629
5.723
1,927,530
+0.07(+1.27%)
Feb 24, 2011
5.700
5.727
5.457
5.651
5,760,310
-0.21(-3.53%)
Feb 23, 2011
5.984
5.984
5.848
5.858
922,780
-0.12(-2.09%)
Feb 22, 2011
6.041
6.096
5.966
5.983
975,470
-0.12(-2.01%)
Feb 18, 2011
6.133
6.141
6.054
6.106
1,269,710
-0.02(-0.38%)
Feb 17, 2011
6.097
6.131
6.040
6.129
953,130
+0.03(+0.46%)
Feb 16, 2011
5.941
6.134
5.900
6.101
983,340
+0.18(+3.13%)
Feb 15, 2011
5.922
5.960
5.900
5.916
433,080
-0.01(-0.10%)
Feb 14, 2011
5.899
5.978
5.886
5.922
539,130
+0.02(+0.27%)
Feb 11, 2011
5.788
5.906
5.788
5.906
654,500
+0.10(+1.77%)
Feb 10, 2011
5.730
5.818
5.730
5.803
980,250
+0.04(+0.78%)
Feb 09, 2011
5.853
5.886
5.750
5.758
1,043,170
-0.11(-1.86%)
Feb 08, 2011
5.822
5.874
5.779
5.867
702,800
+0.03(+0.46%)
Feb 07, 2011
5.790
5.888
5.790
5.840
608,380
+0.05(+0.79%)
Feb 04, 2011
5.817
5.839
5.756
5.794
318,130
-0.04(-0.63%)
Feb 03, 2011
5.723
5.878
5.714
5.831
661,760
+0.02(+0.33%)
Feb 02, 2011
5.787
5.885
5.780
5.812
428,760
+0.01(+0.10%)
Feb 01, 2011
5.650
5.822
5.607
5.806
689,450
+0.18(+3.16%)
Jan 31, 2011
5.640
5.660
5.551
5.628
941,790
-0.00(-0.04%)
Jan 28, 2011
5.787
5.787
5.629
5.630
1,046,800
-0.15(-2.66%)
Jan 27, 2011
5.817
5.817
5.746
5.784
335,800
-0.04(-0.70%)
Jan 26, 2011
5.757
5.896
5.752
5.825
684,130
+0.09(+1.55%)
Jan 25, 2011
5.685
5.750
5.643
5.736
916,120
+0.02(+0.30%)
Jan 24, 2011
5.713
5.745
5.634
5.719
1,136,560
+0.04(+0.76%)
Jan 21, 2011
5.750
5.809
5.666
5.676
650,420
-0.06(-0.99%)
Jan 20, 2011
5.789
5.798
5.718
5.733
1,050,160
-0.09(-1.60%)
Jan 19, 2011
6.010
6.010
5.822
5.826
1,012,170
-0.18(-2.93%)
Jan 18, 2011
5.960
6.007
5.921
6.002
810,000
+0.03(+0.45%)
Jan 14, 2011
5.836
5.997
5.813
5.975
1,194,510
+0.14(+2.49%)
Jan 13, 2011
5.834
5.895
5.795
5.830
645,630
-0.05(-0.88%)
Jan 12, 2011
5.981
5.981
5.862
5.882
716,440
-0.04(-0.73%)
Jan 11, 2011
5.936
5.985
5.919
5.925
521,510
+0.01(+0.12%)
Jan 10, 2011
5.829
5.936
5.802
5.918
906,920
+0.05(+0.89%)
Jan 07, 2011
5.901
5.929
5.789
5.866
835,180
-0.02(-0.29%)
Jan 06, 2011
5.881
5.920
5.835
5.883
927,280
-0.00(-0.08%)
Jan 05, 2011
5.859
5.922
5.817
5.888
1,195,850
+0.03(+0.51%)
Jan 04, 2011
5.869
5.872
5.750
5.858
2,894,980
+0.03(+0.50%)
Jan 03, 2011
5.808
5.861
5.782
5.829
1,683,380
+0.07(+1.27%)
Dec 31, 2010
5.772
5.784
5.732
5.756
1,652,910
-0.02(-0.33%)
Dec 30, 2010
5.729
5.800
5.703
5.775
1,030,050
+0.03(+0.54%)
Dec 29, 2010
5.700
5.760
5.698
5.744
952,540
+0.05(+0.82%)
Dec 28, 2010
5.600
5.706
5.555
5.697
1,384,300
+0.10(+1.73%)
Dec 27, 2010
5.530
5.610
5.500
5.600
644,200
+0.05(+0.99%)
Dec 23, 2010
5.643
5.646
5.536
5.545
478,250
-0.06(-1.04%)
Dec 22, 2010
5.571
5.631
5.571
5.603
1,581,170
+0.05(+0.86%)
Dec 21, 2010
5.527
5.584
5.496
5.555
859,160
+0.04(+0.65%)
Dec 20, 2010
5.515
5.540
5.460
5.519
667,570
+0.03(+0.60%)
Dec 17, 2010
5.461
5.510
5.445
5.486
2,890,020
+0.04(+0.66%)
Dec 16, 2010
5.527
5.527
5.428
5.450
1,758,850
-0.03(-0.55%)
Dec 15, 2010
5.487
5.523
5.457
5.480
1,653,100
-0.03(-0.49%)
Dec 14, 2010
5.555
5.602
5.490
5.507
1,454,500
-0.01(-0.25%)
Dec 13, 2010
5.596
5.638
5.521
5.521
727,770
-0.06(-1.13%)
Dec 10, 2010
5.575
5.618
5.537
5.584
700,640
+0.04(+0.74%)
Dec 09, 2010
5.633
5.633
5.494
5.543
1,225,630
-0.03(-0.57%)
Dec 08, 2010
5.675
5.703
5.550
5.575
1,214,280
-0.09(-1.63%)
Dec 07, 2010
5.587
5.736
5.567
5.668
1,342,650
+0.13(+2.36%)
Dec 06, 2010
5.440
5.562
5.416
5.537
837,710
+0.08(+1.45%)
Dec 03, 2010
5.427
5.463
5.425
5.458
736,170
+0.01(+0.13%)
Dec 02, 2010
5.434
5.502
5.429
5.451
793,750
+0.02(+0.31%)
Dec 01, 2010
5.351
5.453
5.257
5.434
1,076,220
+0.16(+3.03%)
Nov 30, 2010
5.239
5.299
5.184
5.274
899,250
-0.02(-0.38%)
Nov 29, 2010
5.257
5.316
5.196
5.294
358,600
-0.01(-0.23%)
Nov 26, 2010
5.260
5.325
5.260
5.306
150,860
+0.00(+0.09%)
Nov 24, 2010
5.173
5.301
5.301
5.301
489,980
+0.13(+2.57%)
Nov 23, 2010
5.176
5.207
5.100
5.168
399,380
-0.06(-1.15%)
Nov 22, 2010
5.226
5.238
5.150
5.228
960,670
+0.08(+1.53%)
Nov 19, 2010
5.154
5.174
5.128
5.149
953,770
-0.00(-0.04%)
Nov 18, 2010
5.191
5.200
5.136
5.151
884,760
+0.02(+0.43%)
Nov 17, 2010
5.179
5.182
5.109
5.129
1,023,920
-0.04(-0.72%)
Nov 16, 2010
5.140
5.183
5.102
5.166
1,137,230
-0.02(-0.46%)
Nov 15, 2010
5.216
5.246
5.184
5.190
494,300
-0.00(-0.08%)
Nov 12, 2010
5.156
5.230
5.156
5.194
601,810
-0.02(-0.31%)
Nov 11, 2010
5.100
5.296
5.100
5.210
3,290,760
-0.17(-3.12%)
Nov 10, 2010
5.259
5.380
5.240
5.378
1,011,720
+0.11(+2.15%)
Nov 09, 2010
5.356
5.360
5.244
5.265
789,940
-0.07(-1.31%)
Nov 08, 2010
5.256
5.350
5.256
5.335
958,310
+0.04(+0.83%)
Nov 05, 2010
5.195
5.300
5.195
5.291
1,399,040
+0.11(+2.10%)
Nov 04, 2010
5.100
5.184
5.075
5.182
1,170,720
+0.14(+2.78%)
Nov 03, 2010
5.039
5.049
4.952
5.042
838,810
+0.00(+0.10%)
Nov 02, 2010
4.950
5.037
4.926
5.037
1,203,680
+0.12(+2.42%)
Nov 01, 2010
4.989
5.030
4.879
4.918
1,097,380
-0.05(-0.97%)
Oct 29, 2010
4.970
5.089
4.963
4.966
1,048,140
-0.03(-0.60%)
Oct 28, 2010
5.055
5.096
4.984
4.996
773,470
-0.01(-0.18%)
Oct 27, 2010
4.998
5.025
4.960
5.005
1,264,250
-0.04(-0.71%)
Oct 25, 2010
5.034
5.065
5.000
5.041
699,750
+0.04(+0.74%)
Oct 22, 2010
5.055
5.058
4.963
5.004
1,841,630
-0.06(-1.20%)
Oct 21, 2010
5.197
5.197
4.934
5.065
3,147,940
-0.09(-1.75%)
Oct 20, 2010
5.147
5.189
5.122
5.155
1,378,150
+0.05(+0.96%)
Oct 19, 2010
5.101
5.160
5.075
5.106
845,730
-0.07(-1.43%)
Oct 18, 2010
5.185
5.228
5.109
5.180
1,054,800
+0.00(+0.08%)
Oct 15, 2010
5.085
5.287
5.080
5.176
3,484,330
+0.10(+2.01%)
Oct 14, 2010
5.012
5.098
5.004
5.074
775,760
+0.05(+0.91%)
Oct 13, 2010
4.908
5.045
4.900
5.028
1,634,190
+0.14(+2.91%)
Oct 12, 2010
4.883
4.906
4.840
4.886
637,100
-0.02(-0.41%)
Oct 11, 2010
4.928
4.939
4.881
4.906
563,480
-0.03(-0.51%)
Oct 08, 2010
4.911
4.966
4.884
4.931
1,240,420
+0.02(+0.39%)
Oct 07, 2010
4.951
4.958
4.895
4.912
402,370
-0.01(-0.18%)
Oct 06, 2010
4.947
4.971
4.895
4.921
1,187,770
-0.05(-1.09%)
Oct 05, 2010
4.930
4.976
4.911
4.975
1,836,640
+0.08(+1.57%)
Oct 04, 2010
4.900
4.941
4.867
4.898
823,710
-0.04(-0.75%)
Oct 01, 2010
4.921
4.965
4.843
4.935
618,870
+0.06(+1.31%)
Sep 30, 2010
4.945
4.981
4.816
4.871
1,559,030
-0.08(-1.66%)
Sep 29, 2010
4.881
4.958
4.881
4.953
1,365,340
+0.03(+0.69%)
Sep 28, 2010
4.848
4.927
4.777
4.919
923,410
+0.08(+1.65%)
Sep 27, 2010
4.839
4.848
4.773
4.839
889,760
-0.01(-0.12%)
Sep 24, 2010
4.700
4.859
4.678
4.845
837,660
+0.21(+4.58%)
Sep 23, 2010
4.647
4.687
4.608
4.633
1,118,460
-0.06(-1.30%)
Sep 22, 2010
4.716
4.751
4.617
4.694
468,700
-0.05(-1.01%)
Sep 21, 2010
4.753
4.786
4.730
4.742
822,240
-0.01(-0.21%)
Sep 20, 2010
4.570
4.757
4.570
4.752
1,073,080
+0.19(+4.14%)
Sep 17, 2010
4.520
4.579
4.472
4.563
1,293,550
+0.04(+0.97%)
Sep 15, 2010
4.498
4.540
4.480
4.519
904,040
+0.01(+0.18%)
Sep 14, 2010
4.500
4.544
4.471
4.511
903,130
-0.00(-0.07%)
Sep 13, 2010
4.434
4.526
4.361
4.514
1,173,750
+0.13(+2.87%)
Sep 10, 2010
4.382
4.410
4.357
4.388
467,200
+0.01(+0.18%)
Sep 09, 2010
4.361
4.397
4.344
4.380
625,860
+0.05(+1.15%)
Sep 08, 2010
4.300
4.333
4.287
4.330
468,130
+0.05(+1.22%)
Sep 07, 2010
4.394
4.394
4.263
4.278
559,710
-0.12(-2.82%)
Sep 03, 2010
4.388
4.437
4.356
4.402
495,900
+0.06(+1.41%)
Sep 02, 2010
4.279
4.350
4.264
4.341
582,170
+0.06(+1.50%)
Sep 01, 2010
4.199
4.294
4.178
4.277
691,970
+0.15(+3.63%)
Aug 31, 2010
4.174
4.211
4.118
4.127
740,540
-0.06(-1.32%)
Aug 30, 2010
4.280
4.346
4.180
4.182
517,910
-0.12(-2.72%)
Aug 27, 2010
4.203
4.300
4.155
4.299
944,540
+0.14(+3.39%)
Aug 26, 2010
4.188
4.221
4.157
4.158
430,430
-0.02(-0.43%)
Aug 25, 2010
4.139
4.185
4.084
4.176
960,340
+0.01(+0.34%)
Aug 24, 2010
4.113
4.213
4.074
4.162
888,220
+0.03(+0.65%)
Aug 23, 2010
4.195
4.195
4.133
4.135
518,600
-0.04(-0.98%)
Aug 20, 2010
4.174
4.205
4.154
4.176
1,083,330
-0.00(-0.12%)
Aug 19, 2010
4.233
4.285
4.178
4.181
1,386,310
-0.08(-1.88%)
Aug 18, 2010
4.273
4.300
4.230
4.261
424,800
-0.02(-0.49%)
Aug 17, 2010
4.248
4.336
4.248
4.282
730,360
+0.05(+1.28%)
Aug 16, 2010
4.187
4.253
4.182
4.228
1,876,690
+0.01(+0.17%)
Aug 13, 2010
4.236
4.262
4.189
4.221
681,240
-0.04(-0.99%)
Aug 12, 2010
4.247
4.288
4.191
4.263
807,820
-0.01(-0.26%)
Aug 11, 2010
4.344
4.368
4.265
4.274
1,153,110
-0.14(-3.24%)
Aug 10, 2010
4.445
4.472
4.371
4.417
690,350
-0.07(-1.65%)
Aug 09, 2010
4.411
4.492
4.391
4.491
667,390
+0.11(+2.63%)
Aug 06, 2010
4.330
4.401
4.279
4.376
796,860
-0.01(-0.21%)
Aug 05, 2010
4.399
4.476
4.310
4.385
405,880
-0.06(-1.35%)
Aug 04, 2010
4.422
4.454
4.394
4.445
627,280
+0.04(+0.84%)
Aug 03, 2010
4.446
4.495
4.399
4.408
482,540
-0.05(-1.14%)
Aug 02, 2010
4.429
4.479
4.362
4.459
974,260
+0.08(+1.73%)
Jul 30, 2010
4.300
4.406
4.292
4.383
656,660
+0.03(+0.74%)
Jul 29, 2010
4.483
4.495
4.316
4.351
1,393,810
-0.11(-2.42%)
Jul 28, 2010
4.532
4.550
4.453
4.459
779,330
-0.06(-1.35%)
Jul 27, 2010
4.537
4.544
4.501
4.520
982,630
+0.00(+0.02%)
Jul 26, 2010
4.434
4.523
4.412
4.519
997,070
+0.09(+2.15%)
Jul 23, 2010
4.213
4.431
4.213
4.424
2,373,000
+0.18(+4.29%)
Jul 22, 2010
4.040
4.260
3.941
4.242
2,287,540
+0.27(+6.77%)
Jul 21, 2010
4.045
4.063
3.969
3.973
903,920
-0.04(-1.07%)
Jul 20, 2010
3.940
4.029
3.930
4.016
1,155,420
+0.03(+0.65%)
Jul 19, 2010
3.934
3.993
3.883
3.990
727,960
+0.06(+1.45%)
Jul 16, 2010
3.981
4.062
3.925
3.933
1,173,190
-0.09(-2.19%)
Jul 15, 2010
4.043
4.050
3.979
4.021
594,520
-0.02(-0.54%)
Jul 14, 2010
3.989
4.054
3.969
4.043
646,020
+0.03(+0.75%)
Jul 13, 2010
3.925
4.023
3.894
4.013
637,700
+0.14(+3.61%)
Jul 12, 2010
3.907
3.945
3.860
3.873
643,030
-0.05(-1.17%)
Jul 09, 2010
3.911
3.938
3.854
3.919
574,740
+0.01(+0.23%)
Jul 08, 2010
3.862
3.912
3.860
3.910
662,140
+0.07(+1.72%)
Jul 07, 2010
3.791
3.846
3.751
3.844
899,230
+0.08(+2.07%)
Jul 06, 2010
3.882
3.905
3.750
3.766
1,070,410
-0.05(-1.28%)
Jul 02, 2010
3.903
3.903
3.812
3.815
574,780
-0.06(-1.50%)
Jul 01, 2010
3.880
3.891
3.755
3.873
1,838,890
-0.01(-0.18%)
Jun 30, 2010
3.929
3.965
3.877
3.880
718,900
-0.04(-1.15%)
Jun 29, 2010
4.025
4.025
3.897
3.925
878,490
-0.15(-3.73%)
Jun 25, 2010
4.041
4.110
4.004
4.077
1,048,640
+0.06(+1.49%)
Jun 24, 2010
3.994
4.049
3.986
4.017
754,580
-0.01(-0.17%)
Jun 23, 2010
4.033
4.064
3.985
4.024
469,260
-0.02(-0.54%)
Jun 22, 2010
4.085
4.120
4.031
4.046
652,040
-0.01(-0.32%)
Jun 21, 2010
4.158
4.199
4.046
4.059
435,150
-0.04(-1.00%)
Jun 18, 2010
4.120
4.137
4.076
4.100
1,165,690
-0.01(-0.15%)
Jun 17, 2010
4.097
4.142
4.081
4.106
649,700
+0.01(+0.15%)
Jun 16, 2010
4.078
4.138
4.068
4.100
685,340
-0.01(-0.20%)
Jun 15, 2010
4.087
4.125
4.049
4.108
748,550
+0.06(+1.51%)
Jun 14, 2010
4.105
4.141
4.044
4.047
792,640
-0.02(-0.42%)
Jun 11, 2010
3.997
4.067
3.997
4.064
624,230
+0.02(+0.57%)
Jun 10, 2010
3.999
4.041
3.978
4.041
597,150
+0.10(+2.43%)
Jun 09, 2010
3.969
4.013
3.897
3.945
1,234,140
+0.02(+0.43%)
Jun 08, 2010
3.955
3.955
3.880
3.928
1,143,930
-0.02(-0.56%)
Jun 07, 2010
4.084
4.084
3.944
3.950
849,660
-0.12(-3.04%)
Jun 04, 2010
4.160
4.194
4.065
4.074
1,871,520
-0.12(-2.87%)
Jun 03, 2010
4.121
4.216
4.095
4.194
1,483,760
+0.06(+1.35%)
Jun 02, 2010
4.052
4.138
4.050
4.138
1,068,030
+0.10(+2.38%)
Jun 01, 2010
4.056
4.125
4.027
4.042
1,320,790
-0.04(-0.86%)
May 28, 2010
4.109
4.134
4.063
4.077
1,091,310
-0.03(-0.78%)
May 27, 2010
4.087
4.111
4.028
4.109
1,594,830
+0.11(+2.65%)
May 26, 2010
4.008
4.044
3.930
4.003
3,140,020
+0.01(+0.30%)
May 25, 2010
3.971
4.055
3.910
3.991
4,199,220
-0.07(-1.75%)
May 24, 2010
4.152
4.165
4.045
4.062
2,247,180
-0.10(-2.31%)
May 21, 2010
4.126
4.244
4.104
4.158
2,664,630
-0.02(-0.43%)
May 20, 2010
4.177
4.287
4.169
4.176
1,504,280
-0.15(-3.49%)
May 19, 2010
4.364
4.418
4.323
4.327
1,855,500
-0.06(-1.32%)
May 18, 2010
4.447
4.479
4.376
4.385
824,450
-0.00(-0.11%)
May 17, 2010
4.424
4.481
4.331
4.390
976,080
-0.03(-0.68%)
May 14, 2010
4.359
4.423
4.325
4.420
2,139,490
+0.03(+0.64%)
May 13, 2010
4.349
4.448
4.349
4.392
1,004,970
+0.01(+0.21%)
May 12, 2010
4.279
4.420
4.279
4.383
1,435,820
+0.11(+2.62%)
May 11, 2010
4.244
4.311
4.176
4.271
1,119,070
+0.04(+0.95%)
May 10, 2010
4.182
4.272
4.162
4.231
786,680
+0.15(+3.68%)
May 07, 2010
4.220
4.248
4.073
4.081
1,672,840
-0.15(-3.66%)
May 06, 2010
4.267
4.331
3.954
4.236
2,113,460
-0.05(-1.26%)
May 05, 2010
4.312
4.348
4.282
4.290
962,470
-0.07(-1.67%)
May 04, 2010
4.374
4.396
4.348
4.363
1,312,810
-0.07(-1.69%)
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.