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
Apogee Entrpr Inc
(NQ:
APOG
)
62.28
-0.70 (-1.11%)
Streaming Delayed Price
Updated: 1:27 PM EDT, Jun 13, 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
10.60
10.87
10.25
10.25
452,967
-0.29(-2.76%)
Apr 29, 2009
10.44
10.80
10.14
10.54
455,151
+0.26(+2.53%)
Apr 28, 2009
9.901
10.55
9.855
10.28
481,799
+0.29(+2.91%)
Apr 27, 2009
10.22
10.29
9.832
9.993
593,441
-0.42(-4.04%)
Apr 24, 2009
10.40
10.72
10.14
10.41
596,788
+0.11(+1.04%)
Apr 23, 2009
10.52
10.65
10.04
10.31
443,007
-0.21(-2.04%)
Apr 22, 2009
9.908
10.64
9.771
10.52
898,720
+0.56(+5.61%)
Apr 21, 2009
9.556
10.14
9.488
9.962
743,475
+0.41(+4.24%)
Apr 20, 2009
10.83
10.83
9.511
9.556
730,605
-1.46(-13.26%)
Apr 17, 2009
10.54
11.18
10.36
11.02
618,488
+0.54(+5.19%)
Apr 16, 2009
10.11
10.69
9.901
10.47
572,464
+0.48(+4.82%)
Apr 15, 2009
9.388
10.02
9.388
9.993
450,903
+0.60(+6.35%)
Apr 14, 2009
9.648
9.717
9.289
9.396
607,573
-0.35(-3.61%)
Apr 13, 2009
9.878
9.954
9.664
9.748
415,789
-0.21(-2.08%)
Apr 09, 2009
9.534
10.02
9.465
9.954
639,768
+0.59(+6.29%)
Apr 08, 2009
8.967
9.534
8.967
9.365
645,962
+0.39(+4.35%)
Apr 07, 2009
7.651
9.051
7.559
8.975
1,494,892
-0.13(-1.43%)
Apr 06, 2009
8.952
9.143
8.669
9.105
571,380
+0.05(+0.51%)
Apr 03, 2009
9.036
9.166
8.493
9.059
539,385
-0.01(-0.08%)
Apr 02, 2009
8.738
9.212
8.738
9.067
595,155
+0.57(+6.76%)
Apr 01, 2009
8.332
8.876
8.187
8.493
554,626
+0.09(+1.09%)
Mar 31, 2009
8.294
8.745
8.294
8.401
541,650
+0.26(+3.20%)
Mar 30, 2009
8.592
8.876
7.950
8.141
668,302
-1.45(-15.08%)
Mar 26, 2009
9.518
10.05
9.105
9.587
1,272,858
+0.14(+1.46%)
Mar 25, 2009
8.325
9.480
8.271
9.449
1,226,430
+1.17(+14.14%)
Mar 24, 2009
8.531
8.883
8.263
8.279
785,623
-0.41(-4.75%)
Mar 23, 2009
8.378
8.692
7.751
8.692
673,046
+0.43(+5.19%)
Mar 20, 2009
8.577
8.700
8.233
8.263
534,230
-0.21(-2.44%)
Mar 19, 2009
8.416
8.722
8.256
8.470
652,409
+0.24(+2.88%)
Mar 18, 2009
7.789
8.516
7.736
8.233
471,263
+0.42(+5.39%)
Mar 17, 2009
7.621
8.011
7.537
7.812
602,382
+0.38(+5.15%)
Mar 16, 2009
7.185
7.613
7.154
7.429
563,833
+0.36(+5.09%)
Mar 13, 2009
6.955
7.230
6.664
7.070
479,708
+0.17(+2.44%)
Mar 12, 2009
6.557
6.963
6.366
6.901
360,023
+0.34(+5.13%)
Mar 11, 2009
6.611
6.882
6.381
6.565
320,081
+0.02(+0.35%)
Mar 10, 2009
6.274
6.550
6.213
6.542
946,819
+0.10(+1.54%)
Mar 09, 2009
6.848
6.848
6.328
6.442
435,396
-0.36(-5.29%)
Mar 06, 2009
6.672
6.955
6.634
6.802
475,355
+0.23(+3.49%)
Mar 05, 2009
7.062
7.154
6.542
6.572
346,984
-0.68(-9.39%)
Mar 04, 2009
7.177
7.353
6.871
7.253
419,443
+0.31(+4.52%)
Mar 02, 2009
7.070
7.406
6.917
6.940
533,356
-0.31(-4.22%)
Feb 27, 2009
7.261
7.644
7.231
7.246
499,499
-0.18(-2.37%)
Feb 26, 2009
7.950
8.141
7.307
7.422
452,889
-0.46(-5.83%)
Feb 25, 2009
8.256
8.256
7.781
7.881
665,042
-0.43(-5.16%)
Feb 24, 2009
8.256
8.531
7.812
8.309
670,517
+0.21(+2.55%)
Feb 23, 2009
8.049
8.302
7.919
8.103
635,013
+0.10(+1.24%)
Feb 20, 2009
8.034
8.279
7.843
8.003
353,851
-0.21(-2.61%)
Feb 19, 2009
8.187
8.447
8.076
8.217
292,428
+0.11(+1.42%)
Feb 18, 2009
8.118
8.294
7.934
8.103
363,872
+0.02(+0.19%)
Feb 17, 2009
8.103
8.332
7.965
8.087
251,254
-0.33(-3.91%)
Feb 13, 2009
8.623
8.684
8.072
8.416
329,503
-0.20(-2.31%)
Feb 12, 2009
8.210
9.174
8.156
8.615
562,730
-0.40(-4.41%)
Feb 11, 2009
8.898
9.296
8.898
9.013
318,994
+0.18(+2.08%)
Feb 10, 2009
9.243
9.618
8.799
8.830
282,370
-0.46(-4.94%)
Feb 09, 2009
9.074
9.771
8.807
9.289
386,382
+0.14(+1.51%)
Feb 06, 2009
8.485
9.166
8.485
9.151
292,734
+0.47(+5.47%)
Feb 05, 2009
8.455
8.791
8.371
8.677
263,731
+0.18(+2.07%)
Feb 04, 2009
8.462
8.700
8.386
8.501
248,411
+0.07(+0.82%)
Feb 03, 2009
8.302
8.516
8.133
8.432
334,051
+0.20(+2.42%)
Feb 02, 2009
7.804
8.340
7.667
8.233
387,972
+0.39(+4.98%)
Jan 30, 2009
8.225
8.378
7.758
7.843
225,715
-0.34(-4.12%)
Jan 29, 2009
8.516
8.577
8.149
8.179
266,837
-0.44(-5.06%)
Jan 28, 2009
8.233
8.807
8.156
8.615
377,290
+0.50(+6.13%)
Jan 27, 2009
7.774
8.225
7.766
8.118
285,741
+0.35(+4.53%)
Jan 26, 2009
7.391
7.850
7.368
7.766
217,717
+0.39(+5.29%)
Jan 23, 2009
7.537
7.621
7.185
7.376
309,237
-0.05(-0.62%)
Jan 22, 2009
7.804
7.850
7.299
7.422
351,707
-0.65(-8.06%)
Jan 21, 2009
7.858
8.087
7.545
8.072
279,080
+0.29(+3.74%)
Jan 20, 2009
8.401
8.401
7.690
7.781
355,767
-0.56(-6.70%)
Jan 16, 2009
8.286
8.416
8.019
8.340
488,326
+0.14(+1.68%)
Jan 15, 2009
8.195
8.332
7.950
8.202
436,261
+0.01(+0.09%)
Jan 14, 2009
8.263
8.439
8.110
8.195
350,226
-0.17(-2.01%)
Jan 13, 2009
8.095
8.416
8.095
8.363
441,740
+0.25(+3.11%)
Jan 12, 2009
8.363
8.439
7.980
8.110
229,852
-0.28(-3.28%)
Jan 09, 2009
8.937
8.937
8.355
8.386
190,971
-0.41(-4.70%)
Jan 08, 2009
8.707
8.990
8.554
8.799
421,455
+0.04(+0.44%)
Jan 07, 2009
9.021
9.021
8.615
8.761
537,371
-0.31(-3.46%)
Jan 06, 2009
8.393
9.220
8.393
9.074
430,814
+0.72(+8.61%)
Jan 05, 2009
8.202
8.409
8.087
8.355
325,680
+0.18(+2.25%)
Jan 02, 2009
8.003
8.263
7.713
8.172
210,843
+0.24(+3.09%)
Dec 31, 2008
7.789
8.095
7.720
7.927
305,034
+0.14(+1.77%)
Dec 30, 2008
7.789
7.820
7.590
7.789
261,303
+0.08(+0.99%)
Dec 29, 2008
7.751
7.881
7.460
7.713
336,910
-0.03(-0.40%)
Dec 26, 2008
7.613
7.758
7.460
7.743
135,741
+0.18(+2.33%)
Dec 24, 2008
7.605
7.682
7.422
7.567
97,852
-0.05(-0.70%)
Dec 23, 2008
7.223
7.621
7.047
7.621
434,351
+0.43(+5.96%)
Dec 22, 2008
7.613
7.613
6.886
7.192
332,227
-0.37(-4.95%)
Dec 19, 2008
7.368
7.812
7.345
7.567
750,388
+0.27(+3.67%)
Dec 18, 2008
7.728
8.302
6.983
7.299
1,091,299
+0.45(+6.59%)
Dec 17, 2008
7.422
7.452
6.730
6.848
454,963
-0.70(-9.23%)
Dec 16, 2008
6.542
7.628
6.496
7.544
555,832
+1.12(+17.52%)
Dec 15, 2008
6.680
6.833
6.251
6.419
342,147
-0.28(-4.22%)
Dec 12, 2008
6.121
6.733
5.983
6.703
315,039
+0.42(+6.70%)
Dec 11, 2008
6.664
6.894
6.121
6.282
431,231
-0.47(-7.02%)
Dec 10, 2008
6.825
6.978
6.618
6.756
281,778
+0.03(+0.46%)
Dec 09, 2008
6.802
7.284
6.550
6.725
354,927
-0.18(-2.55%)
Dec 08, 2008
6.106
7.070
6.043
6.901
356,463
+1.05(+17.91%)
Dec 05, 2008
5.356
5.922
5.287
5.853
245,349
+0.38(+6.99%)
Dec 04, 2008
5.723
5.922
5.341
5.471
280,615
-0.30(-5.17%)
Dec 03, 2008
5.555
5.899
4.904
5.769
429,499
+0.54(+10.40%)
Dec 02, 2008
4.790
5.249
4.706
5.226
247,889
+0.56(+11.97%)
Dec 01, 2008
5.800
5.884
4.652
4.667
453,643
-1.30(-21.79%)
Nov 28, 2008
5.685
6.098
5.570
5.968
144,074
+0.21(+3.72%)
Nov 26, 2008
5.233
5.815
5.211
5.754
541,949
+0.39(+7.28%)
Nov 25, 2008
5.012
5.379
4.973
5.364
373,638
+0.43(+8.68%)
Nov 24, 2008
4.591
4.996
4.530
4.935
507,031
+0.37(+8.22%)
Nov 21, 2008
4.713
4.713
4.070
4.560
476,036
-0.05(-1.16%)
Nov 20, 2008
5.042
5.126
4.575
4.614
409,995
-0.52(-10.13%)
Nov 19, 2008
5.731
5.731
5.119
5.134
388,513
-0.60(-10.53%)
Nov 18, 2008
5.777
5.823
5.478
5.738
389,961
+0.00(+0.00%)
Nov 17, 2008
5.876
6.129
5.708
5.738
271,335
-0.21(-3.47%)
Nov 14, 2008
6.550
6.748
5.930
5.945
206,530
-0.71(-10.69%)
Nov 13, 2008
6.098
6.687
5.677
6.657
403,437
+0.59(+9.71%)
Nov 12, 2008
6.733
6.733
6.060
6.067
291,225
-0.77(-11.20%)
Nov 11, 2008
7.077
7.123
6.657
6.833
272,477
-0.29(-4.08%)
Nov 10, 2008
7.307
7.491
7.009
7.123
245,052
-0.08(-1.06%)
Nov 07, 2008
7.223
7.559
7.039
7.200
209,207
+0.06(+0.86%)
Nov 06, 2008
7.552
7.781
7.100
7.139
301,649
-0.47(-6.14%)
Nov 05, 2008
7.682
8.057
7.552
7.605
229,368
-0.15(-1.97%)
Nov 04, 2008
8.057
8.057
7.521
7.758
229,083
-0.08(-1.07%)
Nov 03, 2008
7.988
8.064
7.361
7.843
260,099
+0.30(+3.96%)
Oct 31, 2008
7.085
7.735
6.970
7.544
328,778
+0.41(+5.79%)
Oct 30, 2008
7.077
7.131
6.886
7.131
192,020
+0.27(+3.90%)
Oct 29, 2008
6.374
7.047
6.022
6.863
432,471
+0.55(+8.73%)
Oct 28, 2008
6.106
6.335
5.823
6.312
426,060
+0.34(+5.77%)
Oct 27, 2008
6.213
6.496
5.914
5.968
342,183
-0.37(-5.91%)
Oct 24, 2008
5.738
6.542
5.670
6.343
481,652
+0.06(+0.97%)
Oct 23, 2008
6.664
6.787
6.045
6.282
560,166
-0.34(-5.09%)
Oct 22, 2008
7.123
7.200
6.534
6.618
340,040
-0.62(-8.56%)
Oct 21, 2008
7.498
7.582
7.185
7.238
323,575
-0.45(-5.87%)
Oct 20, 2008
7.414
7.735
7.269
7.690
359,851
+0.35(+4.80%)
Oct 17, 2008
7.950
8.302
7.299
7.338
516,849
-0.21(-2.84%)
Oct 16, 2008
7.468
8.141
7.361
7.552
688,087
+0.11(+1.54%)
Oct 15, 2008
8.172
8.692
7.422
7.437
314,313
-0.90(-10.83%)
Oct 14, 2008
8.830
8.853
8.124
8.340
291,840
-0.24(-2.77%)
Oct 13, 2008
8.126
8.615
7.911
8.577
492,320
+0.68(+8.62%)
Oct 10, 2008
7.299
7.973
6.771
7.896
1,029,678
+0.42(+5.63%)
Oct 09, 2008
8.126
8.577
7.460
7.475
692,130
-0.44(-5.51%)
Oct 08, 2008
8.026
8.546
7.705
7.911
999,441
+0.12(+1.57%)
Oct 07, 2008
8.539
8.654
7.751
7.789
932,090
-0.67(-7.87%)
Oct 06, 2008
9.105
9.281
8.294
8.455
1,054,332
-0.91(-9.72%)
Oct 03, 2008
10.42
10.50
9.335
9.365
640,390
-1.00(-9.67%)
Oct 02, 2008
10.98
11.09
10.24
10.37
559,030
-0.67(-6.03%)
Oct 01, 2008
11.35
11.88
10.90
11.03
741,787
-0.47(-4.06%)
Sep 30, 2008
11.42
11.62
11.06
11.50
680,049
+0.12(+1.08%)
Sep 29, 2008
11.98
12.15
11.13
11.38
530,064
-0.84(-6.89%)
Sep 26, 2008
12.14
12.74
12.07
12.22
594,086
-0.19(-1.54%)
Sep 25, 2008
12.22
12.74
12.20
12.41
776,585
+0.30(+2.46%)
Sep 24, 2008
12.17
12.61
11.91
12.11
463,265
+0.00(+0.00%)
Sep 23, 2008
12.35
12.72
12.09
12.11
1,131,078
-0.36(-2.88%)
Sep 22, 2008
13.07
13.07
12.33
12.47
904,839
-0.70(-5.34%)
Sep 19, 2008
13.27
13.57
12.93
13.18
1,261,074
+0.22(+1.71%)
Sep 18, 2008
12.29
13.54
12.24
12.95
1,829,127
-1.55(-10.66%)
Sep 17, 2008
14.61
14.86
14.19
14.50
1,383,149
-0.34(-2.32%)
Sep 16, 2008
14.19
15.16
14.04
14.84
540,317
+0.28(+1.89%)
Sep 15, 2008
15.06
15.37
14.50
14.57
414,621
-0.69(-4.51%)
Sep 12, 2008
14.56
15.40
14.48
15.26
446,103
+0.51(+3.48%)
Sep 11, 2008
14.71
14.92
14.29
14.74
532,540
-0.14(-0.93%)
Sep 10, 2008
14.83
15.03
14.30
14.88
502,051
+0.23(+1.57%)
Sep 09, 2008
15.32
15.45
14.51
14.65
376,253
-0.67(-4.39%)
Sep 08, 2008
15.39
15.75
15.03
15.33
661,109
+0.15(+0.96%)
Sep 05, 2008
15.78
15.96
15.07
15.18
660,023
-0.64(-4.06%)
Sep 04, 2008
15.93
16.00
15.52
15.82
430,749
-0.27(-1.66%)
Sep 03, 2008
15.98
16.42
15.90
16.09
698,856
+0.16(+1.01%)
Sep 02, 2008
15.58
16.17
15.52
15.93
503,745
+0.63(+4.10%)
Aug 29, 2008
15.99
15.99
15.09
15.30
504,863
-0.81(-5.03%)
Aug 28, 2008
15.66
16.29
15.54
16.11
251,235
+0.52(+3.34%)
Aug 27, 2008
15.26
15.78
15.00
15.59
269,820
+0.30(+1.95%)
Aug 26, 2008
15.46
15.52
15.02
15.29
365,079
-0.14(-0.89%)
Aug 25, 2008
15.72
15.72
15.27
15.43
420,946
-0.37(-2.37%)
Aug 22, 2008
15.26
15.88
15.21
15.81
282,870
+0.64(+4.24%)
Aug 21, 2008
15.21
15.40
14.97
15.16
334,090
-0.18(-1.20%)
Aug 20, 2008
15.10
15.61
14.91
15.35
289,420
+0.30(+1.98%)
Aug 19, 2008
15.08
15.26
14.84
15.05
346,083
-0.05(-0.30%)
Aug 18, 2008
15.45
15.76
14.96
15.10
353,525
-0.26(-1.69%)
Aug 15, 2008
15.29
15.67
14.81
15.36
461,614
+0.26(+1.72%)
Aug 14, 2008
14.84
15.10
14.59
15.10
571,455
+0.16(+1.08%)
Aug 13, 2008
14.95
15.20
14.54
14.94
478,761
-0.08(-0.51%)
Aug 12, 2008
14.94
15.15
14.77
15.01
405,751
+0.01(+0.05%)
Aug 11, 2008
14.69
15.24
14.56
15.00
595,257
+0.29(+1.98%)
Aug 08, 2008
13.92
14.79
13.58
14.71
374,525
+0.77(+5.54%)
Aug 07, 2008
13.82
13.94
13.50
13.94
495,778
+0.01(+0.06%)
Aug 06, 2008
13.47
13.96
13.20
13.93
430,313
+0.37(+2.77%)
Aug 05, 2008
13.20
13.60
13.06
13.56
414,294
+0.57(+4.36%)
Aug 04, 2008
13.64
13.64
12.95
12.99
388,111
-0.63(-4.61%)
Aug 01, 2008
13.28
13.90
12.98
13.62
517,542
+0.40(+3.01%)
Jul 31, 2008
13.11
13.57
13.11
13.22
689,265
-0.02(-0.17%)
Jul 30, 2008
13.22
13.37
13.09
13.24
627,188
-0.04(-0.29%)
Jul 29, 2008
13.28
13.34
12.62
13.28
487,749
+0.70(+5.53%)
Jul 28, 2008
12.99
13.36
12.43
12.59
761,830
-1.29(-9.27%)
Jul 25, 2008
13.49
14.09
13.31
13.87
451,012
+0.51(+3.84%)
Jul 24, 2008
14.12
14.13
13.16
13.36
556,832
-0.72(-5.11%)
Jul 23, 2008
14.20
14.44
13.97
14.08
588,251
-0.08(-0.59%)
Jul 22, 2008
13.44
14.29
13.19
14.16
553,713
+0.64(+4.75%)
Jul 21, 2008
13.83
13.96
13.21
13.52
465,926
-0.31(-2.21%)
Jul 18, 2008
13.60
14.18
13.26
13.83
694,275
+0.21(+1.52%)
Jul 17, 2008
12.87
13.76
12.77
13.62
611,434
+0.80(+6.27%)
Jul 16, 2008
12.30
13.00
12.15
12.82
377,277
+0.54(+4.36%)
Jul 15, 2008
11.91
12.62
11.53
12.28
479,276
+0.28(+2.29%)
Jul 14, 2008
12.46
12.53
12.00
12.00
367,933
-0.37(-3.03%)
Jul 11, 2008
12.49
12.59
11.97
12.38
451,328
+0.02(+0.19%)
Jul 10, 2008
12.09
12.66
12.03
12.36
532,572
+0.21(+1.76%)
Jul 09, 2008
12.85
12.97
12.08
12.14
424,403
-0.73(-5.70%)
Jul 08, 2008
12.04
12.90
11.94
12.88
553,387
+0.90(+7.47%)
Jul 07, 2008
11.90
12.24
11.74
11.98
956,411
-0.06(-0.51%)
Jul 04, 2008
11.81
12.20
11.59
12.04
442,113
+0.00(+0.00%)
Jul 03, 2008
11.81
12.20
11.59
12.04
442,113
+0.20(+1.68%)
Jul 02, 2008
12.29
12.56
11.69
11.84
957,451
-0.50(-4.03%)
Jul 01, 2008
12.10
12.59
11.91
12.34
1,123,213
-0.02(-0.19%)
Jun 30, 2008
13.05
13.12
12.27
12.36
1,159,984
-0.70(-5.33%)
Jun 27, 2008
13.08
13.23
12.21
13.06
1,950,775
+0.04(+0.29%)
Jun 26, 2008
13.80
13.80
12.77
13.02
1,563,854
-0.99(-7.05%)
Jun 25, 2008
14.64
14.88
13.66
14.01
4,311,888
-2.95(-17.37%)
Jun 24, 2008
16.47
17.20
16.32
16.96
1,132,092
+0.31(+1.89%)
Jun 23, 2008
17.06
17.37
16.53
16.64
673,754
-0.59(-3.42%)
Jun 20, 2008
17.54
17.56
16.84
17.23
529,581
-0.45(-2.55%)
Jun 19, 2008
17.12
17.68
17.00
17.68
340,627
+0.61(+3.59%)
Jun 18, 2008
17.90
17.90
17.05
17.07
709,802
-0.89(-4.94%)
Jun 17, 2008
18.07
18.25
17.88
17.96
374,741
-0.10(-0.55%)
Jun 16, 2008
17.90
18.20
17.60
18.06
352,794
+0.13(+0.73%)
Jun 13, 2008
17.67
17.96
17.45
17.93
302,406
+0.40(+2.27%)
Jun 12, 2008
17.70
18.16
17.37
17.53
243,238
-0.06(-0.35%)
Jun 11, 2008
18.16
18.16
17.57
17.59
332,370
-0.66(-3.61%)
Jun 10, 2008
18.17
18.34
17.45
18.25
484,904
+0.24(+1.36%)
Jun 09, 2008
18.66
18.99
17.62
18.00
538,654
-0.52(-2.81%)
Jun 06, 2008
19.66
19.73
18.36
18.52
666,580
-1.26(-6.38%)
Jun 05, 2008
19.51
19.89
19.38
19.79
394,241
+0.29(+1.49%)
Jun 04, 2008
19.05
19.89
18.68
19.50
671,434
+0.41(+2.17%)
Jun 03, 2008
18.74
19.11
18.29
19.08
652,996
+0.46(+2.46%)
Jun 02, 2008
18.21
18.67
17.90
18.62
622,685
+0.46(+2.53%)
May 30, 2008
18.37
18.43
17.98
18.16
449,111
-0.20(-1.08%)
May 29, 2008
17.77
18.53
17.67
18.36
490,337
+0.58(+3.27%)
May 28, 2008
17.84
17.84
17.30
17.78
473,086
+0.08(+0.48%)
May 27, 2008
16.57
17.74
16.57
17.70
516,161
+1.12(+6.79%)
May 26, 2008
17.02
17.02
16.47
16.57
374,373
+0.00(+0.00%)
May 23, 2008
17.02
17.02
16.47
16.57
374,373
-0.60(-3.48%)
May 22, 2008
16.53
17.40
16.53
17.17
427,750
+0.67(+4.08%)
May 21, 2008
16.77
17.10
16.45
16.50
462,082
-0.31(-1.82%)
May 20, 2008
17.02
17.08
16.47
16.80
463,572
-0.45(-2.62%)
May 19, 2008
17.31
17.60
17.16
17.25
450,635
-0.04(-0.22%)
May 16, 2008
17.35
17.37
16.92
17.29
421,431
-0.07(-0.40%)
May 15, 2008
17.41
17.57
17.09
17.36
492,495
-0.08(-0.48%)
May 14, 2008
17.88
17.91
17.37
17.45
469,224
-0.41(-2.31%)
May 13, 2008
17.57
18.04
17.47
17.86
474,097
+0.38(+2.19%)
May 12, 2008
16.91
17.70
16.91
17.48
357,353
+0.54(+3.16%)
May 09, 2008
16.93
17.09
16.72
16.94
285,524
-0.18(-1.07%)
May 08, 2008
16.69
17.38
16.69
17.12
440,245
+0.45(+2.71%)
May 07, 2008
17.11
17.26
16.66
16.67
443,152
-0.44(-2.55%)
May 06, 2008
17.25
17.28
16.84
17.11
469,406
-0.13(-0.75%)
May 05, 2008
17.49
17.71
17.09
17.24
547,222
-0.25(-1.44%)
May 02, 2008
17.78
17.83
16.88
17.49
1,095,649
-0.11(-0.65%)
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.