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
PC Connection Inc
(NQ:
CNXN
)
63.12
-0.48 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
3.826
4.167
3.826
4.021
85,007
-0.19(-4.44%)
Apr 29, 2009
3.866
4.232
3.818
4.208
130,280
+0.40(+10.45%)
Apr 28, 2009
3.672
3.818
3.672
3.810
44,035
+0.07(+1.96%)
Apr 27, 2009
3.769
3.858
3.672
3.737
150,676
-0.12(-3.16%)
Apr 24, 2009
3.810
3.964
3.663
3.858
135,606
+0.09(+2.37%)
Apr 23, 2009
3.923
3.923
3.732
3.769
26,877
-0.17(-4.33%)
Apr 22, 2009
3.899
4.021
3.866
3.940
34,764
-0.06(-1.42%)
Apr 21, 2009
3.810
3.996
3.785
3.996
15,527
+0.22(+5.81%)
Apr 20, 2009
3.737
3.785
3.631
3.777
100,100
-0.01(-0.21%)
Apr 17, 2009
3.915
3.915
3.728
3.785
30,748
-0.11(-2.92%)
Apr 16, 2009
3.769
4.005
3.737
3.899
54,165
+0.14(+3.67%)
Apr 15, 2009
3.623
3.769
3.619
3.761
27,668
+0.15(+4.05%)
Apr 14, 2009
3.615
3.720
3.615
3.615
30,789
-0.01(-0.22%)
Apr 13, 2009
3.615
3.663
3.615
3.623
19,584
-0.02(-0.45%)
Apr 09, 2009
3.542
3.655
3.542
3.639
25,162
+0.19(+5.66%)
Apr 08, 2009
3.379
3.493
3.379
3.444
16,433
+0.10(+2.91%)
Apr 07, 2009
3.501
3.598
3.347
3.347
41,172
-0.21(-5.94%)
Apr 06, 2009
3.542
3.590
3.485
3.558
28,092
-0.04(-1.13%)
Apr 03, 2009
3.712
3.712
3.493
3.598
17,434
-0.15(-3.90%)
Apr 02, 2009
3.257
3.761
3.249
3.745
68,770
+0.63(+20.05%)
Apr 01, 2009
3.054
3.127
2.965
3.119
29,759
+0.03(+1.05%)
Mar 31, 2009
3.095
3.168
2.940
3.087
44,967
-0.07(-2.31%)
Mar 30, 2009
3.395
3.404
3.119
3.160
33,485
-0.50(-13.75%)
Mar 26, 2009
3.217
3.866
3.217
3.663
76,430
+0.50(+15.64%)
Mar 25, 2009
2.916
3.168
2.876
3.168
65,705
+0.21(+7.14%)
Mar 24, 2009
3.168
3.184
2.957
2.957
14,333
-0.28(-8.77%)
Mar 23, 2009
3.046
3.241
2.599
3.241
59,526
+0.70(+27.48%)
Mar 20, 2009
2.737
2.737
2.542
2.542
72,165
-0.18(-6.57%)
Mar 19, 2009
2.616
2.746
2.567
2.721
35,502
+0.00(+0.00%)
Mar 18, 2009
2.689
2.794
2.599
2.721
47,194
+0.02(+0.90%)
Mar 17, 2009
2.770
2.859
2.518
2.697
36,512
-0.09(-3.21%)
Mar 16, 2009
2.827
2.867
2.551
2.786
39,917
+0.08(+3.00%)
Mar 13, 2009
2.624
2.705
2.323
2.705
16,704
+0.09(+3.42%)
Mar 12, 2009
2.315
2.664
2.315
2.616
58,662
+0.31(+13.38%)
Mar 11, 2009
2.453
2.518
2.299
2.307
53,078
-0.13(-5.33%)
Mar 10, 2009
2.486
2.640
2.388
2.437
80,700
+0.04(+1.69%)
Mar 09, 2009
2.453
2.599
2.380
2.396
23,661
-0.10(-3.91%)
Mar 06, 2009
2.348
2.502
2.274
2.494
50,260
+0.18(+7.72%)
Mar 05, 2009
2.315
2.437
2.315
2.315
34,726
-0.09(-3.72%)
Mar 04, 2009
2.404
2.488
2.274
2.404
46,461
-0.12(-4.82%)
Mar 02, 2009
2.892
2.916
2.486
2.526
159,923
-0.42(-14.33%)
Feb 27, 2009
2.892
3.127
2.884
2.949
21,178
+0.01(+0.28%)
Feb 26, 2009
3.111
3.111
2.843
2.940
43,360
-0.15(-4.74%)
Feb 25, 2009
3.249
3.282
3.014
3.087
46,596
-0.15(-4.52%)
Feb 24, 2009
3.135
3.290
3.135
3.233
65,746
+0.17(+5.57%)
Feb 23, 2009
3.509
3.509
3.046
3.062
59,726
-0.40(-11.50%)
Feb 20, 2009
3.379
3.875
3.228
3.460
63,925
+0.01(+0.24%)
Feb 19, 2009
3.574
3.574
3.387
3.452
40,287
-0.05(-1.39%)
Feb 18, 2009
3.582
3.582
3.363
3.501
27,303
-0.04(-1.15%)
Feb 17, 2009
3.899
3.931
3.485
3.542
70,911
-0.58(-14.00%)
Feb 13, 2009
3.810
4.240
3.623
4.118
54,655
+0.32(+8.57%)
Feb 12, 2009
3.923
3.980
3.655
3.793
36,788
+0.20(+5.66%)
Feb 11, 2009
3.249
3.866
3.160
3.590
95,859
+0.09(+2.55%)
Feb 10, 2009
3.769
3.972
3.501
3.501
49,771
-0.32(-8.30%)
Feb 09, 2009
4.175
4.305
3.623
3.818
78,405
-0.39(-9.27%)
Feb 06, 2009
4.086
4.297
3.996
4.208
49,433
+0.11(+2.57%)
Feb 05, 2009
4.240
4.273
3.688
4.102
157,362
-0.43(-9.50%)
Feb 04, 2009
4.200
4.533
4.070
4.533
58,483
+0.32(+7.72%)
Feb 03, 2009
4.265
4.265
4.070
4.208
44,273
-0.02(-0.38%)
Feb 02, 2009
3.899
4.305
3.899
4.224
38,665
+0.25(+6.34%)
Jan 30, 2009
4.086
4.126
3.923
3.972
58,405
-0.09(-2.20%)
Jan 29, 2009
4.191
4.232
3.988
4.061
60,191
-0.21(-4.94%)
Jan 28, 2009
4.175
4.273
3.980
4.273
26,495
+0.10(+2.33%)
Jan 27, 2009
4.281
4.354
4.021
4.175
127,305
-0.11(-2.47%)
Jan 26, 2009
4.094
4.338
3.907
4.281
45,572
+0.21(+5.19%)
Jan 23, 2009
4.070
4.281
4.021
4.070
40,267
-0.19(-4.57%)
Jan 22, 2009
4.216
4.427
4.216
4.265
24,113
-0.09(-2.05%)
Jan 21, 2009
4.143
4.419
3.899
4.354
49,195
+0.13(+3.08%)
Jan 20, 2009
4.216
4.386
4.078
4.224
50,067
-0.19(-4.24%)
Jan 16, 2009
4.386
4.411
4.216
4.411
25,036
+0.08(+1.88%)
Jan 15, 2009
3.948
4.443
3.948
4.330
50,850
+0.13(+3.09%)
Jan 14, 2009
4.021
4.419
3.940
4.200
114,909
+0.06(+1.37%)
Jan 13, 2009
4.005
4.296
4.005
4.143
18,745
+0.01(+0.20%)
Jan 12, 2009
4.248
4.265
4.053
4.135
24,795
-0.12(-2.86%)
Jan 09, 2009
4.362
4.427
4.094
4.256
36,869
-0.13(-2.96%)
Jan 08, 2009
4.086
4.386
3.940
4.386
56,474
+0.08(+1.89%)
Jan 07, 2009
4.281
4.321
4.013
4.305
68,452
+0.02(+0.38%)
Jan 06, 2009
4.191
4.370
4.005
4.289
47,666
+0.14(+3.33%)
Jan 05, 2009
3.956
4.151
3.899
4.151
28,134
+0.19(+4.71%)
Jan 02, 2009
4.167
4.167
3.899
3.964
46,436
-0.19(-4.69%)
Dec 31, 2008
3.639
4.224
3.615
4.159
55,176
+0.54(+15.06%)
Dec 30, 2008
3.485
3.655
3.257
3.615
27,456
+0.24(+6.97%)
Dec 29, 2008
3.550
3.582
3.379
3.379
23,530
-0.20(-5.67%)
Dec 26, 2008
3.607
3.655
3.371
3.582
32,975
+0.01(+0.23%)
Dec 24, 2008
3.623
3.655
3.477
3.574
11,923
-0.03(-0.90%)
Dec 23, 2008
3.956
3.956
3.525
3.607
36,671
-0.26(-6.72%)
Dec 22, 2008
4.289
4.313
3.696
3.866
45,638
-0.40(-9.33%)
Dec 19, 2008
4.248
4.451
4.143
4.265
94,941
+0.20(+5.00%)
Dec 18, 2008
4.443
4.443
4.037
4.061
26,350
-0.28(-6.37%)
Dec 17, 2008
4.061
4.346
4.029
4.338
33,207
+0.22(+5.33%)
Dec 16, 2008
3.940
4.126
3.395
4.118
39,767
+0.25(+6.51%)
Dec 15, 2008
4.061
4.061
3.704
3.866
26,753
-0.18(-4.42%)
Dec 12, 2008
3.468
4.045
3.468
4.045
23,859
+0.48(+13.44%)
Dec 11, 2008
4.248
4.248
3.525
3.566
27,500
-0.75(-17.33%)
Dec 10, 2008
3.533
4.386
3.533
4.313
46,260
+0.83(+23.78%)
Dec 09, 2008
4.581
4.581
3.477
3.485
69,065
-1.16(-25.00%)
Dec 08, 2008
4.265
4.695
3.980
4.646
90,731
+0.37(+8.75%)
Dec 05, 2008
3.704
4.273
3.704
4.273
22,599
+0.50(+13.12%)
Dec 04, 2008
3.802
3.980
3.753
3.777
25,435
-0.24(-6.06%)
Dec 03, 2008
3.737
4.061
3.558
4.021
23,811
+0.35(+9.51%)
Dec 02, 2008
3.355
3.680
3.184
3.672
52,446
+0.37(+11.33%)
Dec 01, 2008
4.029
4.029
3.257
3.298
83,930
-0.83(-20.08%)
Nov 28, 2008
4.021
4.183
3.866
4.126
5,951
+0.15(+3.89%)
Nov 26, 2008
3.477
4.013
3.265
3.972
55,920
+0.39(+10.88%)
Nov 25, 2008
3.452
3.745
3.324
3.582
25,426
+0.18(+5.25%)
Nov 24, 2008
2.778
3.412
2.737
3.404
48,453
+0.65(+23.60%)
Nov 21, 2008
2.648
2.876
2.518
2.754
87,996
+0.17(+6.60%)
Nov 20, 2008
2.876
2.916
2.518
2.583
87,935
-0.32(-10.92%)
Nov 19, 2008
3.274
3.444
2.876
2.900
78,140
-0.37(-11.41%)
Nov 18, 2008
3.282
3.517
3.144
3.274
48,725
+0.01(+0.25%)
Nov 17, 2008
3.282
3.753
3.265
3.265
42,552
-0.04(-1.23%)
Nov 14, 2008
3.639
3.915
3.298
3.306
25,691
-0.39(-10.55%)
Nov 13, 2008
3.233
3.696
3.062
3.696
88,400
+0.41(+12.35%)
Nov 12, 2008
3.420
3.501
3.274
3.290
44,828
-0.15(-4.48%)
Nov 11, 2008
3.631
3.712
3.408
3.444
63,045
-0.21(-5.78%)
Nov 10, 2008
4.135
4.281
3.590
3.655
109,529
-0.38(-9.46%)
Nov 07, 2008
4.110
4.110
4.005
4.037
43,522
-0.03(-0.80%)
Nov 06, 2008
4.353
4.353
4.070
4.070
115,715
-0.10(-2.34%)
Nov 05, 2008
4.200
4.435
4.157
4.167
41,588
-0.09(-2.10%)
Nov 04, 2008
4.378
4.508
4.208
4.256
106,772
+0.00(+0.00%)
Nov 03, 2008
4.971
5.337
4.248
4.256
89,929
-0.65(-13.25%)
Oct 31, 2008
4.443
5.004
4.265
4.906
39,733
+0.44(+9.82%)
Oct 30, 2008
3.737
4.476
3.720
4.468
114,051
+0.29(+7.00%)
Oct 29, 2008
4.126
4.289
3.907
4.175
39,275
+0.05(+1.18%)
Oct 28, 2008
3.883
4.208
3.712
4.126
77,986
+0.45(+12.14%)
Oct 27, 2008
3.923
4.078
3.680
3.680
29,372
-0.30(-7.55%)
Oct 24, 2008
3.866
4.102
3.866
3.980
63,969
-0.06(-1.61%)
Oct 23, 2008
4.078
4.094
3.907
4.045
69,190
-0.01(-0.20%)
Oct 22, 2008
4.078
4.135
4.013
4.053
63,185
-0.17(-4.04%)
Oct 21, 2008
4.175
4.419
4.159
4.224
72,717
+0.01(+0.19%)
Oct 20, 2008
4.183
4.443
3.972
4.216
185,348
+0.01(+0.19%)
Oct 17, 2008
4.411
4.500
4.151
4.208
266,354
-0.30(-6.67%)
Oct 16, 2008
4.321
4.565
4.200
4.508
96,493
+0.30(+7.14%)
Oct 15, 2008
4.671
4.849
4.191
4.208
55,725
-0.54(-11.30%)
Oct 14, 2008
5.394
5.394
4.703
4.744
101,334
-0.47(-9.03%)
Oct 13, 2008
5.052
5.215
4.663
5.215
94,814
+0.41(+8.63%)
Oct 10, 2008
4.663
4.801
3.972
4.801
199,362
+0.16(+3.50%)
Oct 09, 2008
4.370
4.866
4.370
4.638
164,748
+0.29(+6.73%)
Oct 08, 2008
4.200
4.695
4.118
4.346
145,697
+0.03(+0.75%)
Oct 07, 2008
4.752
4.833
4.305
4.313
134,129
-0.39(-8.29%)
Oct 06, 2008
4.736
4.752
4.533
4.703
109,412
-0.14(-2.85%)
Oct 03, 2008
4.890
4.979
4.760
4.841
115,463
+0.01(+0.17%)
Oct 02, 2008
5.239
5.239
4.776
4.833
167,420
-0.37(-7.18%)
Oct 01, 2008
5.385
5.467
4.906
5.207
92,186
-0.23(-4.19%)
Sep 30, 2008
5.085
5.475
5.044
5.434
105,095
+0.23(+4.37%)
Sep 29, 2008
5.199
5.589
4.906
5.207
94,430
-0.18(-3.32%)
Sep 26, 2008
5.410
5.475
5.158
5.385
77,818
-0.17(-3.07%)
Sep 25, 2008
5.459
5.556
5.199
5.556
98,879
+0.24(+4.43%)
Sep 24, 2008
5.645
5.645
5.321
5.321
54,505
-0.18(-3.25%)
Sep 23, 2008
5.467
5.621
5.426
5.499
92,928
+0.14(+2.58%)
Sep 22, 2008
5.654
5.654
5.093
5.361
159,247
-0.32(-5.58%)
Sep 19, 2008
5.548
5.970
5.312
5.678
287,646
+0.28(+5.27%)
Sep 18, 2008
5.564
5.662
5.207
5.394
203,963
-0.02(-0.30%)
Sep 17, 2008
5.897
5.978
5.280
5.410
133,538
-0.58(-9.76%)
Sep 16, 2008
5.889
6.043
5.483
5.995
99,572
+0.08(+1.37%)
Sep 15, 2008
6.165
6.344
5.897
5.913
46,834
-0.31(-4.96%)
Sep 12, 2008
6.076
6.320
5.938
6.222
57,561
+0.09(+1.46%)
Sep 11, 2008
6.133
6.190
5.946
6.133
64,407
-0.10(-1.56%)
Sep 10, 2008
6.190
6.425
5.970
6.230
58,280
+0.17(+2.81%)
Sep 09, 2008
6.247
6.344
6.052
6.060
62,578
-0.19(-3.12%)
Sep 08, 2008
6.141
6.336
5.970
6.255
77,136
+0.29(+4.90%)
Sep 05, 2008
5.970
6.060
5.881
5.962
76,867
+0.02(+0.27%)
Sep 04, 2008
6.173
6.206
5.905
5.946
106,359
-0.24(-3.94%)
Sep 03, 2008
6.247
6.425
6.190
6.190
102,977
-0.06(-0.91%)
Sep 02, 2008
6.287
6.588
6.182
6.247
51,549
+0.08(+1.32%)
Aug 29, 2008
6.531
6.612
6.149
6.165
98,347
-0.37(-5.71%)
Aug 28, 2008
6.173
6.616
6.149
6.539
87,857
+0.40(+6.48%)
Aug 27, 2008
5.970
6.230
5.970
6.141
59,189
+0.16(+2.72%)
Aug 26, 2008
6.011
6.052
5.954
5.978
65,815
+0.02(+0.27%)
Aug 25, 2008
5.913
6.092
5.913
5.962
129,917
+0.06(+0.96%)
Aug 22, 2008
5.702
5.970
5.645
5.905
109,650
+0.19(+3.41%)
Aug 21, 2008
5.719
5.873
5.694
5.710
77,892
-0.06(-1.13%)
Aug 20, 2008
5.710
5.930
5.710
5.775
120,509
+0.11(+2.01%)
Aug 19, 2008
6.092
6.092
5.589
5.662
115,021
-0.41(-6.69%)
Aug 18, 2008
6.352
6.482
6.027
6.068
78,798
-0.32(-4.96%)
Aug 15, 2008
6.539
6.653
6.173
6.385
97,045
-0.07(-1.13%)
Aug 14, 2008
6.173
6.522
6.173
6.458
97,375
+0.28(+4.61%)
Aug 13, 2008
6.100
6.206
6.100
6.173
118,788
+0.06(+1.06%)
Aug 12, 2008
5.922
6.141
5.922
6.108
109,170
+0.17(+2.87%)
Aug 11, 2008
6.076
6.100
5.889
5.938
93,806
-0.11(-1.88%)
Aug 08, 2008
5.767
6.100
5.767
6.052
117,288
+0.32(+5.52%)
Aug 07, 2008
5.816
5.824
5.702
5.735
204,318
-0.02(-0.28%)
Aug 06, 2008
5.995
5.995
5.719
5.751
120,118
-0.28(-4.71%)
Aug 05, 2008
5.857
6.092
5.800
6.035
168,060
+0.21(+3.63%)
Aug 04, 2008
5.751
5.962
5.654
5.824
157,924
+0.06(+0.99%)
Aug 01, 2008
5.824
5.824
5.373
5.767
149,393
-0.06(-0.98%)
Jul 31, 2008
5.028
5.824
5.008
5.824
178,012
-0.04(-0.69%)
Jul 30, 2008
5.483
6.482
5.483
5.865
187,478
+0.42(+7.76%)
Jul 29, 2008
5.442
6.498
5.077
5.442
642,663
-1.66(-23.34%)
Jul 28, 2008
7.229
7.522
6.872
7.099
54,167
-0.17(-2.35%)
Jul 25, 2008
7.294
7.595
7.116
7.270
126,551
+0.08(+1.13%)
Jul 24, 2008
7.254
7.332
6.856
7.189
61,413
+0.06(+0.80%)
Jul 23, 2008
7.156
7.376
6.904
7.132
71,715
-0.05(-0.68%)
Jul 22, 2008
6.799
7.205
6.775
7.181
64,174
+0.22(+3.15%)
Jul 21, 2008
6.888
6.986
6.758
6.961
36,421
+0.17(+2.51%)
Jul 18, 2008
6.661
6.953
6.555
6.791
47,146
+0.05(+0.72%)
Jul 17, 2008
6.775
6.953
6.490
6.742
89,412
+0.02(+0.36%)
Jul 16, 2008
6.531
6.742
6.222
6.718
62,454
+0.24(+3.63%)
Jul 15, 2008
6.677
6.677
6.247
6.482
84,688
-0.21(-3.16%)
Jul 14, 2008
7.091
7.091
6.653
6.693
62,286
-0.28(-3.96%)
Jul 11, 2008
6.742
6.994
6.653
6.969
46,919
+0.10(+1.42%)
Jul 10, 2008
6.823
6.945
6.620
6.872
46,335
+0.04(+0.59%)
Jul 09, 2008
7.091
7.181
6.823
6.831
53,938
-0.24(-3.44%)
Jul 08, 2008
7.034
7.205
6.661
7.075
188,630
+0.02(+0.23%)
Jul 07, 2008
7.343
7.522
6.986
7.059
72,552
-0.16(-2.25%)
Jul 04, 2008
7.489
7.489
7.043
7.221
39,072
+0.00(+0.00%)
Jul 03, 2008
7.489
7.489
7.043
7.221
39,072
-0.22(-2.95%)
Jul 02, 2008
7.571
7.571
7.099
7.441
128,870
-0.13(-1.72%)
Jul 01, 2008
7.546
7.830
7.432
7.571
108,253
+0.01(+0.11%)
Jun 30, 2008
7.749
8.432
7.562
7.562
135,841
-0.27(-3.42%)
Jun 27, 2008
8.172
8.448
7.595
7.830
254,884
-0.37(-4.55%)
Jun 26, 2008
8.716
8.716
8.172
8.204
122,722
-0.69(-7.76%)
Jun 25, 2008
8.683
8.951
8.570
8.895
87,120
+0.24(+2.72%)
Jun 24, 2008
8.821
9.130
8.480
8.659
73,817
-0.27(-3.00%)
Jun 23, 2008
9.187
9.309
8.797
8.927
57,499
-0.19(-2.05%)
Jun 20, 2008
9.130
9.390
8.789
9.114
144,726
-0.09(-0.97%)
Jun 19, 2008
9.130
9.341
8.878
9.203
64,522
+0.06(+0.71%)
Jun 18, 2008
9.138
9.155
8.919
9.138
67,115
-0.09(-0.97%)
Jun 17, 2008
9.414
9.414
9.065
9.228
75,885
-0.18(-1.90%)
Jun 16, 2008
8.943
9.561
8.943
9.406
107,465
+0.46(+5.18%)
Jun 13, 2008
8.789
9.155
8.586
8.943
91,896
+0.26(+2.99%)
Jun 12, 2008
8.692
8.960
8.586
8.683
90,245
+0.04(+0.47%)
Jun 11, 2008
8.878
8.878
8.602
8.643
120,977
-0.28(-3.18%)
Jun 10, 2008
8.813
8.992
8.700
8.927
137,061
+0.10(+1.10%)
Jun 09, 2008
8.895
8.911
8.700
8.830
73,270
-0.07(-0.82%)
Jun 06, 2008
9.025
9.122
8.821
8.903
89,384
-0.20(-2.23%)
Jun 05, 2008
9.073
9.341
8.935
9.106
163,873
+0.08(+0.90%)
Jun 04, 2008
8.846
9.025
8.602
9.025
157,814
+0.17(+1.93%)
Jun 03, 2008
8.667
8.862
8.602
8.854
207,183
+0.24(+2.83%)
Jun 02, 2008
8.789
8.895
8.367
8.610
88,700
-0.24(-2.66%)
May 30, 2008
8.911
9.008
8.740
8.846
158,309
+0.01(+0.09%)
May 29, 2008
8.716
9.008
8.700
8.838
162,740
+0.08(+0.93%)
May 28, 2008
9.016
9.016
8.610
8.757
197,148
-0.19(-2.09%)
May 27, 2008
8.821
9.171
8.627
8.943
112,233
+0.13(+1.47%)
May 26, 2008
8.846
8.927
8.578
8.813
112,227
+0.00(+0.00%)
May 23, 2008
8.846
8.927
8.578
8.813
112,227
-0.10(-1.09%)
May 22, 2008
8.537
8.984
8.537
8.911
142,276
+0.44(+5.18%)
May 21, 2008
8.797
8.984
8.456
8.472
174,957
-0.28(-3.16%)
May 20, 2008
8.480
9.073
8.415
8.748
368,588
+0.21(+2.47%)
May 19, 2008
8.951
8.951
8.407
8.537
367,235
-0.44(-4.89%)
May 16, 2008
9.163
9.423
8.724
8.976
251,224
-0.13(-1.43%)
May 15, 2008
9.057
9.244
8.765
9.106
117,931
+0.02(+0.18%)
May 14, 2008
9.114
9.374
8.708
9.090
104,128
-0.01(-0.09%)
May 13, 2008
9.171
9.479
9.065
9.098
90,555
-0.10(-1.06%)
May 12, 2008
8.976
9.276
8.817
9.195
126,713
+0.21(+2.35%)
May 09, 2008
8.757
9.057
8.635
8.984
151,162
+0.21(+2.41%)
May 08, 2008
9.431
9.804
8.740
8.773
287,047
-0.66(-6.98%)
May 07, 2008
8.667
9.699
8.620
9.431
403,556
+0.71(+8.20%)
May 06, 2008
8.472
8.878
8.261
8.716
241,870
+0.15(+1.71%)
May 05, 2008
8.350
9.049
8.050
8.570
443,156
+0.21(+2.53%)
May 02, 2008
7.806
8.838
7.798
8.358
569,596
+0.59(+7.64%)
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.