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
Acxiom Cp
(NQ:
ACXM
)
N/A
UNCHANGED
Last Price
Updated:
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
9.690
9.895
9.460
9.650
713,206
+0.00(+0.00%)
Apr 29, 2009
9.310
9.720
9.250
9.650
434,886
+0.26(+2.77%)
Apr 28, 2009
9.200
9.470
9.080
9.390
415,509
+0.06(+0.64%)
Apr 27, 2009
9.020
9.395
8.970
9.330
548,439
+0.19(+2.08%)
Apr 24, 2009
9.080
9.250
8.970
9.140
662,472
+0.09(+0.99%)
Apr 23, 2009
9.080
9.080
8.800
9.050
529,852
-0.06(-0.66%)
Apr 22, 2009
8.950
9.320
8.910
9.110
449,982
+0.08(+0.89%)
Apr 21, 2009
8.630
9.040
8.500
9.030
566,908
+0.35(+4.03%)
Apr 20, 2009
8.950
9.100
8.531
8.680
835,834
-0.46(-5.03%)
Apr 17, 2009
9.200
9.270
9.000
9.140
441,771
-0.02(-0.22%)
Apr 16, 2009
8.960
9.240
8.590
9.160
649,504
+0.24(+2.69%)
Apr 15, 2009
8.720
8.920
8.370
8.920
497,914
+0.17(+1.94%)
Apr 14, 2009
9.010
9.010
8.590
8.750
601,862
-0.36(-3.95%)
Apr 13, 2009
9.290
9.320
8.890
9.110
328,057
-0.27(-2.88%)
Apr 09, 2009
9.120
9.450
9.030
9.380
413,500
+0.49(+5.51%)
Apr 08, 2009
8.980
9.130
8.760
8.890
350,245
-0.01(-0.11%)
Apr 07, 2009
9.050
9.050
8.852
8.900
798,554
-0.13(-1.44%)
Apr 06, 2009
8.410
9.060
8.160
9.030
1,091,485
+0.57(+6.74%)
Apr 03, 2009
7.780
8.460
7.700
8.460
824,468
+0.70(+9.02%)
Apr 02, 2009
7.580
7.880
7.400
7.760
696,860
+0.41(+5.58%)
Apr 01, 2009
7.350
7.530
7.250
7.350
905,111
-0.05(-0.68%)
Mar 31, 2009
7.460
7.570
7.390
7.400
1,117,569
-0.04(-0.54%)
Mar 30, 2009
7.420
7.550
7.221
7.440
1,214,509
-0.59(-7.35%)
Mar 26, 2009
7.570
8.050
7.420
8.030
1,714,722
+0.56(+7.50%)
Mar 25, 2009
7.610
7.610
7.380
7.470
714,935
+0.09(+1.22%)
Mar 24, 2009
7.450
7.520
7.310
7.380
1,216,184
-0.15(-1.99%)
Mar 23, 2009
7.360
7.640
7.310
7.530
774,185
+0.34(+4.73%)
Mar 20, 2009
7.530
7.560
7.180
7.190
634,012
-0.27(-3.62%)
Mar 19, 2009
7.510
7.610
7.320
7.460
651,835
-0.01(-0.13%)
Mar 18, 2009
7.300
7.600
7.280
7.470
1,313,503
+0.11(+1.49%)
Mar 17, 2009
7.270
7.365
7.200
7.360
1,110,265
+0.13(+1.80%)
Mar 16, 2009
7.370
7.430
7.200
7.230
813,046
-0.11(-1.50%)
Mar 13, 2009
7.330
7.430
7.200
7.340
1,026,576
+0.03(+0.41%)
Mar 12, 2009
7.250
7.490
7.120
7.310
681,647
+0.00(+0.00%)
Mar 11, 2009
7.330
7.350
7.180
7.310
727,479
+0.05(+0.69%)
Mar 10, 2009
7.060
7.380
7.060
7.260
1,087,872
+0.10(+1.40%)
Mar 09, 2009
7.150
7.350
7.100
7.160
415,599
-0.04(-0.56%)
Mar 06, 2009
7.300
7.450
7.140
7.200
912,137
-0.01(-0.14%)
Mar 05, 2009
7.480
7.635
7.190
7.210
607,113
-0.41(-5.38%)
Mar 04, 2009
7.900
7.920
7.440
7.620
818,365
-0.01(-0.13%)
Mar 02, 2009
8.250
8.250
7.540
7.630
645,528
-0.65(-7.85%)
Feb 27, 2009
8.310
8.730
8.270
8.280
626,209
-0.14(-1.66%)
Feb 26, 2009
8.750
8.750
8.390
8.420
248,001
-0.24(-2.77%)
Feb 25, 2009
8.770
8.860
8.260
8.660
493,530
-0.07(-0.80%)
Feb 24, 2009
8.610
8.770
8.540
8.730
542,152
+0.18(+2.11%)
Feb 23, 2009
8.970
9.190
8.530
8.550
723,799
-0.37(-4.15%)
Feb 20, 2009
8.900
9.110
8.670
8.920
526,052
-0.16(-1.76%)
Feb 19, 2009
9.170
9.300
9.030
9.080
534,517
-0.06(-0.66%)
Feb 18, 2009
9.310
9.420
9.140
9.140
695,812
-0.16(-1.72%)
Feb 17, 2009
8.990
9.380
8.860
9.300
597,598
-0.10(-1.06%)
Feb 13, 2009
8.730
9.670
8.670
9.400
692,887
-0.11(-1.16%)
Feb 12, 2009
9.440
9.610
9.300
9.510
726,551
+0.09(+0.96%)
Feb 11, 2009
9.470
9.710
9.380
9.420
775,079
+0.02(+0.21%)
Feb 10, 2009
9.810
10.11
9.350
9.400
605,617
-0.45(-4.57%)
Feb 09, 2009
9.780
10.25
9.730
9.850
890,711
-0.06(-0.61%)
Feb 06, 2009
9.840
10.10
9.720
9.910
785,920
+0.03(+0.30%)
Feb 05, 2009
10.11
10.30
9.860
9.880
671,451
-0.27(-2.66%)
Feb 04, 2009
10.40
10.69
10.11
10.15
556,888
-0.21(-2.03%)
Feb 03, 2009
10.38
10.76
10.18
10.36
1,190,762
+0.08(+0.78%)
Feb 02, 2009
9.430
10.44
9.005
10.28
791,723
+0.77(+8.10%)
Jan 30, 2009
9.060
10.50
8.830
9.510
1,070,256
+0.91(+10.58%)
Jan 29, 2009
8.750
8.850
8.410
8.600
397,641
-0.25(-2.82%)
Jan 28, 2009
8.810
8.910
8.735
8.850
240,657
+0.15(+1.72%)
Jan 27, 2009
8.730
8.970
8.650
8.700
360,813
-0.03(-0.34%)
Jan 26, 2009
8.520
8.830
8.510
8.730
198,376
+0.21(+2.46%)
Jan 23, 2009
8.350
8.750
8.280
8.520
406,911
+0.15(+1.79%)
Jan 22, 2009
8.510
8.630
8.100
8.370
233,385
-0.33(-3.79%)
Jan 21, 2009
7.980
8.750
7.840
8.700
367,206
+0.78(+9.85%)
Jan 20, 2009
8.860
9.100
7.920
7.920
494,904
-1.08(-12.00%)
Jan 16, 2009
8.770
9.040
8.400
9.000
552,501
+0.25(+2.86%)
Jan 15, 2009
8.570
8.750
8.160
8.750
457,376
+0.13(+1.51%)
Jan 14, 2009
8.540
8.730
8.350
8.620
447,474
-0.04(-0.46%)
Jan 13, 2009
8.640
8.685
8.400
8.660
348,654
+0.07(+0.81%)
Jan 12, 2009
8.610
8.650
8.460
8.590
269,194
+0.00(+0.00%)
Jan 09, 2009
9.010
9.120
8.540
8.590
483,888
-0.47(-5.19%)
Jan 08, 2009
8.980
9.270
8.890
9.060
712,287
+0.04(+0.44%)
Jan 07, 2009
8.590
9.030
8.470
9.020
761,609
+0.30(+3.44%)
Jan 06, 2009
8.400
8.770
8.380
8.720
580,341
+0.40(+4.81%)
Jan 05, 2009
8.040
8.320
7.850
8.320
490,092
+0.29(+3.61%)
Jan 02, 2009
8.100
8.100
7.880
8.030
267,926
-0.08(-0.99%)
Dec 31, 2008
7.810
8.170
7.350
8.110
600,939
+0.28(+3.58%)
Dec 30, 2008
7.300
7.830
7.150
7.830
546,172
+0.58(+8.00%)
Dec 29, 2008
7.710
7.890
7.120
7.250
393,440
-0.47(-6.09%)
Dec 26, 2008
7.660
7.960
7.430
7.720
93,185
+0.06(+0.78%)
Dec 24, 2008
7.580
7.810
7.520
7.660
105,175
+0.06(+0.79%)
Dec 23, 2008
8.160
8.400
7.550
7.600
399,160
-0.53(-6.52%)
Dec 22, 2008
8.610
8.610
7.870
8.130
347,280
-0.46(-5.36%)
Dec 19, 2008
8.540
8.820
8.390
8.590
987,086
+0.19(+2.26%)
Dec 18, 2008
8.430
8.665
8.240
8.400
423,291
-0.03(-0.36%)
Dec 17, 2008
7.820
8.510
7.630
8.430
643,770
+0.53(+6.71%)
Dec 16, 2008
7.300
7.930
7.180
7.900
660,348
+0.67(+9.27%)
Dec 15, 2008
7.610
7.610
7.120
7.230
474,547
-0.35(-4.62%)
Dec 12, 2008
7.160
7.610
7.160
7.580
500,277
+0.27(+3.69%)
Dec 11, 2008
7.450
7.660
7.190
7.310
704,591
-0.26(-3.43%)
Dec 10, 2008
7.340
7.690
7.340
7.570
527,096
+0.28(+3.84%)
Dec 09, 2008
7.200
7.530
7.070
7.290
576,554
+0.04(+0.55%)
Dec 08, 2008
7.290
7.490
7.100
7.250
961,332
+0.15(+2.11%)
Dec 05, 2008
6.630
7.200
6.540
7.100
756,828
+0.42(+6.29%)
Dec 04, 2008
6.930
7.240
6.570
6.680
917,953
-0.34(-4.84%)
Dec 03, 2008
6.760
7.100
6.610
7.020
668,735
+0.17(+2.48%)
Dec 02, 2008
6.710
6.950
6.570
6.850
759,704
+0.25(+3.79%)
Dec 01, 2008
7.310
7.450
6.600
6.600
993,713
-0.91(-12.12%)
Nov 28, 2008
7.470
7.540
7.230
7.510
176,767
-0.04(-0.53%)
Nov 26, 2008
7.190
7.590
6.850
7.550
777,313
+0.37(+5.15%)
Nov 25, 2008
7.290
7.310
6.960
7.180
843,061
-0.02(-0.28%)
Nov 24, 2008
7.080
7.250
6.970
7.200
929,430
+0.22(+3.15%)
Nov 21, 2008
6.850
7.100
6.360
6.980
1,209,387
+0.24(+3.56%)
Nov 20, 2008
6.710
7.100
6.640
6.740
933,059
-0.05(-0.74%)
Nov 19, 2008
7.110
7.270
6.780
6.790
781,994
-0.35(-4.90%)
Nov 18, 2008
6.960
7.220
6.810
7.140
1,251,480
+0.14(+2.00%)
Nov 17, 2008
6.560
7.160
6.560
7.000
1,280,025
+0.22(+3.24%)
Nov 14, 2008
6.960
7.190
6.750
6.780
1,520,145
-0.32(-4.51%)
Nov 13, 2008
6.350
7.100
6.350
7.100
1,307,294
+0.13(+1.87%)
Nov 12, 2008
7.260
7.470
6.950
6.970
804,999
-0.41(-5.56%)
Nov 11, 2008
7.590
7.640
7.320
7.380
913,331
-0.23(-3.02%)
Nov 10, 2008
7.400
7.720
7.110
7.610
957,242
+0.37(+5.11%)
Nov 07, 2008
6.960
7.470
6.960
7.240
709,492
+0.32(+4.62%)
Nov 06, 2008
7.470
7.490
6.680
6.920
3,105,277
-0.62(-8.22%)
Nov 05, 2008
7.790
8.210
7.510
7.540
760,806
-0.40(-5.04%)
Nov 04, 2008
7.820
8.120
7.640
7.940
1,411,907
+0.20(+2.58%)
Nov 03, 2008
7.990
8.010
7.690
7.740
933,420
-0.12(-1.53%)
Oct 31, 2008
8.200
8.200
7.660
7.860
1,125,824
-0.39(-4.73%)
Oct 30, 2008
8.550
8.600
7.870
8.250
592,501
+0.01(+0.12%)
Oct 29, 2008
8.110
8.650
7.780
8.240
787,781
+0.24(+3.00%)
Oct 28, 2008
7.280
8.040
7.250
8.000
771,262
+0.89(+12.52%)
Oct 27, 2008
7.490
7.850
7.080
7.110
438,825
-0.38(-5.07%)
Oct 24, 2008
7.350
8.460
7.080
7.490
512,625
-0.45(-5.67%)
Oct 23, 2008
8.350
8.650
7.620
7.940
512,722
-0.42(-5.02%)
Oct 22, 2008
8.610
8.920
8.260
8.360
342,484
-0.45(-5.11%)
Oct 21, 2008
8.870
9.100
8.500
8.810
421,551
-0.20(-2.22%)
Oct 20, 2008
8.740
9.040
8.340
9.010
468,122
+0.34(+3.92%)
Oct 17, 2008
8.940
10.16
8.410
8.670
934,725
-0.66(-7.07%)
Oct 16, 2008
9.250
9.540
8.440
9.330
828,960
+0.01(+0.11%)
Oct 15, 2008
10.30
10.97
9.130
9.320
1,386,956
-1.37(-12.82%)
Oct 14, 2008
10.90
11.38
10.21
10.69
942,693
-0.11(-1.02%)
Oct 13, 2008
9.410
10.80
9.410
10.80
764,045
+1.78(+19.73%)
Oct 10, 2008
8.000
9.540
6.840
9.020
1,156,664
+0.66(+7.89%)
Oct 09, 2008
9.960
10.34
8.360
8.360
745,612
-1.38(-14.17%)
Oct 08, 2008
10.13
10.61
9.450
9.740
796,637
-0.65(-6.26%)
Oct 07, 2008
11.62
11.93
10.36
10.39
569,069
-1.14(-9.89%)
Oct 06, 2008
11.28
11.54
10.61
11.53
706,743
+0.14(+1.23%)
Oct 03, 2008
12.01
12.27
11.37
11.39
494,947
-0.42(-3.56%)
Oct 02, 2008
12.43
12.93
11.74
11.81
369,556
-0.68(-5.44%)
Oct 01, 2008
12.29
12.65
12.01
12.49
508,248
-0.05(-0.40%)
Sep 30, 2008
12.00
12.68
11.83
12.54
554,756
+0.69(+5.82%)
Sep 29, 2008
12.62
12.65
11.82
11.85
564,373
-1.01(-7.85%)
Sep 26, 2008
12.54
12.94
12.46
12.86
350,651
+0.10(+0.78%)
Sep 25, 2008
12.51
12.85
12.30
12.76
310,800
+0.34(+2.74%)
Sep 24, 2008
12.66
12.95
12.32
12.42
567,844
-0.20(-1.58%)
Sep 23, 2008
12.76
13.10
12.55
12.62
560,639
-0.12(-0.94%)
Sep 22, 2008
13.41
13.50
12.66
12.74
375,855
-0.69(-5.14%)
Sep 19, 2008
12.88
13.65
12.60
13.43
2,337,940
+1.09(+8.83%)
Sep 18, 2008
13.19
13.20
12.08
12.34
1,081,153
-0.51(-3.97%)
Sep 17, 2008
13.51
13.92
12.63
12.85
719,194
-0.82(-6.00%)
Sep 16, 2008
13.81
13.93
13.48
13.67
947,404
-0.40(-2.84%)
Sep 15, 2008
14.51
14.71
13.70
14.07
798,962
-0.89(-5.95%)
Sep 12, 2008
14.71
15.11
14.58
14.96
681,030
+0.17(+1.15%)
Sep 11, 2008
14.51
14.93
14.34
14.79
553,394
+0.12(+0.82%)
Sep 10, 2008
14.40
14.75
14.32
14.67
464,454
+0.47(+3.31%)
Sep 09, 2008
14.69
14.90
14.19
14.20
503,737
-0.45(-3.07%)
Sep 08, 2008
14.43
14.90
14.33
14.65
482,194
+0.47(+3.31%)
Sep 05, 2008
13.88
14.27
13.84
14.18
359,565
+0.20(+1.43%)
Sep 04, 2008
14.36
14.42
13.78
13.98
385,828
-0.57(-3.92%)
Sep 03, 2008
14.09
14.61
14.00
14.55
757,065
+0.08(+0.55%)
Sep 02, 2008
14.79
14.95
14.29
14.47
331,521
+0.02(+0.14%)
Aug 29, 2008
14.76
14.82
14.35
14.45
362,986
-0.34(-2.30%)
Aug 28, 2008
14.79
14.85
14.68
14.79
362,867
+0.04(+0.27%)
Aug 27, 2008
13.88
14.95
13.88
14.75
972,115
+0.83(+5.96%)
Aug 26, 2008
13.70
14.05
13.64
13.92
274,826
+0.21(+1.53%)
Aug 25, 2008
13.92
14.16
13.60
13.71
248,891
-0.31(-2.21%)
Aug 22, 2008
13.79
14.15
13.50
14.02
285,692
+0.31(+2.26%)
Aug 21, 2008
13.80
13.97
13.65
13.71
361,141
-0.18(-1.30%)
Aug 20, 2008
13.52
14.01
13.42
13.89
673,756
+0.42(+3.12%)
Aug 19, 2008
13.76
13.83
13.38
13.47
368,589
-0.39(-2.81%)
Aug 18, 2008
14.03
14.11
13.69
13.86
333,450
-0.09(-0.65%)
Aug 15, 2008
14.31
14.49
13.81
13.95
589,407
-0.20(-1.38%)
Aug 14, 2008
14.05
14.23
14.04
14.14
375,837
-0.07(-0.46%)
Aug 13, 2008
14.12
14.25
13.88
14.21
685,860
+0.09(+0.64%)
Aug 12, 2008
14.28
14.33
13.78
14.12
474,737
-0.23(-1.60%)
Aug 11, 2008
14.00
14.44
13.86
14.35
471,574
+0.35(+2.50%)
Aug 08, 2008
13.50
14.23
13.50
14.00
821,648
+0.53(+3.93%)
Aug 07, 2008
13.43
13.91
13.43
13.47
527,166
-0.12(-0.88%)
Aug 06, 2008
13.54
13.75
13.26
13.59
400,860
+0.05(+0.37%)
Aug 05, 2008
13.18
13.63
13.14
13.54
564,088
+0.47(+3.60%)
Aug 04, 2008
13.02
13.12
12.52
13.07
427,662
+0.02(+0.15%)
Aug 01, 2008
12.94
13.24
12.48
13.05
404,172
+0.21(+1.64%)
Jul 31, 2008
12.50
13.41
12.22
12.84
743,766
+0.68(+5.59%)
Jul 30, 2008
12.50
12.50
11.87
12.16
405,661
-0.25(-2.01%)
Jul 29, 2008
12.41
12.57
11.70
12.41
381,233
+0.75(+6.43%)
Jul 28, 2008
11.83
11.89
11.60
11.66
225,217
-0.24(-2.02%)
Jul 25, 2008
12.25
12.40
11.88
11.90
333,836
-0.27(-2.22%)
Jul 24, 2008
12.37
12.59
12.09
12.17
364,858
-0.22(-1.78%)
Jul 23, 2008
12.05
12.45
12.05
12.39
468,737
+0.40(+3.34%)
Jul 22, 2008
11.28
12.00
11.28
11.99
446,160
+0.64(+5.64%)
Jul 21, 2008
11.40
11.48
11.23
11.35
399,166
-0.04(-0.35%)
Jul 18, 2008
11.35
11.46
11.07
11.39
487,321
+0.01(+0.09%)
Jul 17, 2008
11.53
11.64
11.10
11.38
499,996
-0.06(-0.52%)
Jul 16, 2008
11.06
11.47
11.04
11.44
781,231
+0.40(+3.62%)
Jul 15, 2008
11.17
11.44
10.91
11.04
971,969
-0.27(-2.39%)
Jul 14, 2008
12.14
12.17
11.19
11.31
613,809
-0.70(-5.83%)
Jul 11, 2008
11.46
12.13
11.35
12.01
524,035
+0.42(+3.62%)
Jul 10, 2008
11.53
11.91
11.50
11.59
439,757
+0.05(+0.43%)
Jul 09, 2008
12.02
12.19
11.51
11.54
533,375
-0.71(-5.80%)
Jul 08, 2008
11.33
12.25
11.33
12.25
609,720
+0.89(+7.83%)
Jul 07, 2008
11.31
11.58
11.15
11.36
736,051
+0.08(+0.71%)
Jul 04, 2008
11.46
11.75
11.16
11.28
469,418
+0.00(+0.00%)
Jul 03, 2008
11.46
11.75
11.16
11.28
469,418
-0.16(-1.40%)
Jul 02, 2008
12.01
12.06
11.44
11.44
836,065
-0.36(-3.05%)
Jul 01, 2008
11.35
11.81
11.18
11.80
1,484,805
+0.31(+2.70%)
Jun 30, 2008
11.78
11.94
11.48
11.49
916,850
-0.32(-2.71%)
Jun 27, 2008
12.20
12.40
11.77
11.81
7,778,715
-0.35(-2.88%)
Jun 26, 2008
13.14
13.14
12.16
12.16
965,278
-0.92(-7.03%)
Jun 25, 2008
12.99
13.28
12.75
13.08
820,356
+0.08(+0.62%)
Jun 24, 2008
13.25
13.25
12.71
13.00
463,430
+0.07(+0.54%)
Jun 23, 2008
13.47
13.48
12.93
12.93
370,717
-0.47(-3.51%)
Jun 20, 2008
13.50
13.55
13.00
13.40
771,311
-0.24(-1.76%)
Jun 19, 2008
14.00
14.10
13.55
13.64
649,424
-0.42(-2.99%)
Jun 18, 2008
14.52
14.56
14.03
14.06
605,558
-0.58(-3.96%)
Jun 17, 2008
14.97
14.99
14.62
14.64
576,090
-0.27(-1.81%)
Jun 16, 2008
14.59
14.96
14.51
14.91
268,968
+0.25(+1.71%)
Jun 13, 2008
14.61
14.73
14.45
14.66
306,997
+0.01(+0.07%)
Jun 12, 2008
14.56
14.79
14.56
14.65
223,764
+0.14(+0.96%)
Jun 11, 2008
14.58
14.76
14.46
14.51
410,596
-0.02(-0.14%)
Jun 10, 2008
14.62
14.78
14.42
14.53
239,889
-0.05(-0.34%)
Jun 09, 2008
14.86
14.86
14.39
14.58
480,910
-0.22(-1.49%)
Jun 06, 2008
14.90
14.99
14.69
14.80
439,280
-0.18(-1.20%)
Jun 05, 2008
14.94
15.00
14.80
14.98
404,854
+0.07(+0.47%)
Jun 04, 2008
14.70
15.10
14.61
14.91
560,941
+0.14(+0.95%)
Jun 03, 2008
14.75
15.01
14.50
14.77
852,325
+0.05(+0.34%)
Jun 02, 2008
14.63
14.76
14.38
14.72
483,094
+0.05(+0.34%)
May 30, 2008
14.47
14.72
14.33
14.67
733,651
+0.21(+1.45%)
May 29, 2008
14.29
14.54
14.19
14.46
462,302
+0.22(+1.54%)
May 28, 2008
14.09
14.25
14.00
14.24
394,037
+0.14(+0.99%)
May 27, 2008
13.67
14.13
13.67
14.10
515,401
+0.47(+3.45%)
May 26, 2008
13.64
13.75
13.60
13.63
326,447
+0.00(+0.00%)
May 23, 2008
13.64
13.75
13.60
13.63
326,447
-0.07(-0.51%)
May 22, 2008
13.45
14.06
13.44
13.70
747,871
+0.20(+1.48%)
May 21, 2008
13.52
13.98
13.49
13.50
691,119
+0.01(+0.07%)
May 20, 2008
13.42
13.67
13.11
13.49
541,729
+0.02(+0.15%)
May 19, 2008
12.53
13.77
12.50
13.47
809,539
+0.97(+7.76%)
May 16, 2008
12.39
12.57
12.30
12.50
447,263
+0.15(+1.21%)
May 15, 2008
12.24
12.48
12.00
12.35
1,387,310
+0.02(+0.16%)
May 14, 2008
12.26
12.40
12.12
12.33
642,342
+0.13(+1.07%)
May 13, 2008
12.32
12.35
12.13
12.20
234,684
-0.06(-0.49%)
May 12, 2008
12.16
12.30
12.11
12.26
137,247
+0.09(+0.74%)
May 09, 2008
11.91
12.30
11.87
12.17
215,290
+0.21(+1.76%)
May 08, 2008
12.09
12.10
11.79
11.96
134,306
-0.05(-0.42%)
May 07, 2008
12.12
12.19
11.97
12.01
122,264
-0.12(-0.99%)
May 06, 2008
12.07
12.22
11.97
12.13
175,856
+0.00(+0.00%)
May 05, 2008
12.40
12.43
11.99
12.13
164,028
-0.32(-2.57%)
May 02, 2008
12.39
12.50
12.30
12.45
223,678
+0.14(+1.14%)
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.