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
First Midwest Bncp
(NQ:
FMBI
)
21.51
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2022
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, 2012
8.923
8.956
8.678
8.687
514,182
-0.24(-2.74%)
Apr 27, 2012
8.899
8.939
8.727
8.931
434,910
+0.02(+0.18%)
Apr 26, 2012
8.784
8.997
8.687
8.915
791,031
+0.02(+0.28%)
Apr 25, 2012
9.152
9.323
8.605
8.890
1,576,173
-0.37(-3.96%)
Apr 24, 2012
9.298
9.461
9.168
9.258
682,944
-0.01(-0.09%)
Apr 23, 2012
9.070
9.282
9.005
9.266
702,237
+0.01(+0.09%)
Apr 20, 2012
9.445
9.445
9.200
9.258
957,917
+0.00(+0.00%)
Apr 19, 2012
9.339
9.445
9.161
9.258
1,038,148
-0.03(-0.35%)
Apr 18, 2012
9.396
9.429
9.209
9.290
411,450
-0.16(-1.73%)
Apr 17, 2012
9.298
9.535
9.298
9.453
434,423
+0.23(+2.48%)
Apr 16, 2012
9.225
9.306
9.111
9.225
627,459
+0.04(+0.49%)
Apr 13, 2012
9.502
9.543
9.160
9.180
432,502
-0.39(-4.05%)
Apr 12, 2012
9.429
9.625
9.429
9.567
348,943
+0.15(+1.65%)
Apr 11, 2012
9.355
9.412
9.282
9.412
525,938
+0.19(+2.03%)
Apr 10, 2012
9.380
9.470
9.135
9.225
467,591
-0.15(-1.65%)
Apr 09, 2012
9.519
9.584
9.364
9.380
433,501
-0.25(-2.62%)
Apr 05, 2012
9.592
9.763
9.592
9.633
312,325
-0.04(-0.42%)
Apr 04, 2012
9.706
9.877
9.527
9.674
532,215
-0.21(-2.15%)
Apr 03, 2012
9.983
9.992
9.755
9.886
750,524
-0.10(-0.98%)
Apr 02, 2012
9.706
9.983
9.682
9.983
635,838
+0.21(+2.17%)
Mar 30, 2012
10.08
10.11
9.738
9.771
846,540
-0.21(-2.12%)
Mar 29, 2012
9.959
10.05
9.747
9.983
426,824
-0.09(-0.89%)
Mar 28, 2012
9.975
10.15
9.951
10.07
337,171
+0.13(+1.31%)
Mar 27, 2012
10.06
10.10
9.935
9.943
357,178
-0.09(-0.89%)
Mar 26, 2012
9.975
10.08
9.837
10.03
582,265
+0.17(+1.74%)
Mar 23, 2012
9.739
9.902
9.612
9.861
582,016
+0.12(+1.26%)
Mar 22, 2012
9.902
9.902
9.657
9.739
484,164
-0.29(-2.93%)
Mar 21, 2012
10.23
10.29
10.02
10.03
444,972
-0.14(-1.36%)
Mar 20, 2012
10.19
10.29
10.05
10.17
280,770
-0.11(-1.11%)
Mar 19, 2012
10.19
10.49
10.03
10.29
313,000
+0.11(+1.04%)
Mar 16, 2012
10.13
10.28
9.984
10.18
1,294,742
+0.09(+0.89%)
Mar 15, 2012
9.861
10.14
9.772
10.09
429,612
+0.25(+2.57%)
Mar 14, 2012
9.829
9.967
9.674
9.837
359,670
-0.02(-0.25%)
Mar 13, 2012
9.503
9.894
9.462
9.861
410,355
+0.49(+5.22%)
Mar 12, 2012
9.429
9.446
9.299
9.372
176,289
-0.07(-0.78%)
Mar 09, 2012
9.193
9.552
9.169
9.446
334,661
+0.25(+2.75%)
Mar 08, 2012
9.063
9.226
8.932
9.193
339,975
+0.24(+2.73%)
Mar 07, 2012
8.859
9.038
8.802
8.949
289,587
+0.15(+1.67%)
Mar 06, 2012
9.120
9.169
8.753
8.802
474,675
-0.48(-5.18%)
Mar 05, 2012
9.136
9.283
9.006
9.283
276,460
+0.10(+1.06%)
Mar 02, 2012
9.454
9.495
9.169
9.185
485,527
-0.27(-2.84%)
Mar 01, 2012
9.462
9.666
9.405
9.454
473,048
+0.03(+0.35%)
Feb 29, 2012
9.462
9.601
9.332
9.421
710,200
-0.01(-0.09%)
Feb 28, 2012
9.389
9.507
9.307
9.429
305,733
+0.07(+0.70%)
Feb 27, 2012
9.291
9.544
9.201
9.364
402,279
-0.02(-0.26%)
Feb 24, 2012
9.486
9.486
9.315
9.389
482,507
-0.11(-1.12%)
Feb 23, 2012
9.063
9.535
9.046
9.495
563,868
+0.42(+4.67%)
Feb 22, 2012
9.421
9.454
9.055
9.071
421,130
-0.39(-4.13%)
Feb 21, 2012
9.609
9.625
9.405
9.462
433,609
-0.15(-1.53%)
Feb 17, 2012
9.641
9.739
9.511
9.609
388,130
+0.01(+0.08%)
Feb 16, 2012
9.169
9.617
9.169
9.601
515,336
+0.40(+4.34%)
Feb 15, 2012
9.234
9.315
9.103
9.201
285,840
-0.01(-0.09%)
Feb 14, 2012
9.283
9.283
9.038
9.209
280,064
-0.11(-1.22%)
Feb 13, 2012
9.226
9.340
9.146
9.323
195,779
+0.23(+2.51%)
Feb 10, 2012
9.160
9.242
9.038
9.095
314,034
-0.22(-2.36%)
Feb 09, 2012
9.389
9.470
9.258
9.315
277,904
-0.06(-0.61%)
Feb 08, 2012
9.364
9.462
9.218
9.372
508,088
+0.04(+0.44%)
Feb 07, 2012
9.438
9.438
9.315
9.332
426,912
-0.15(-1.63%)
Feb 06, 2012
9.438
9.609
9.364
9.486
431,023
+0.02(+0.17%)
Feb 03, 2012
9.291
9.535
9.209
9.470
754,617
+0.33(+3.57%)
Feb 02, 2012
9.046
9.226
8.965
9.144
662,509
+0.10(+1.08%)
Feb 01, 2012
8.940
9.128
8.867
9.046
855,865
+0.18(+2.02%)
Jan 31, 2012
8.867
8.949
8.761
8.867
617,021
+0.07(+0.74%)
Jan 30, 2012
8.712
8.867
8.647
8.802
496,947
-0.01(-0.09%)
Jan 27, 2012
8.696
8.883
8.671
8.810
533,462
+0.06(+0.65%)
Jan 26, 2012
8.949
8.949
8.508
8.753
903,521
-0.17(-1.92%)
Jan 25, 2012
8.867
9.014
8.419
8.924
1,686,215
-0.17(-1.88%)
Jan 24, 2012
9.014
9.152
8.859
9.095
1,005,683
-0.03(-0.36%)
Jan 23, 2012
9.128
9.340
9.006
9.128
351,117
-0.03(-0.36%)
Jan 20, 2012
8.997
9.169
8.932
9.160
444,990
+0.12(+1.35%)
Jan 19, 2012
9.071
9.112
8.875
9.038
481,447
+0.04(+0.45%)
Jan 18, 2012
8.794
9.006
8.655
8.997
373,487
+0.18(+2.03%)
Jan 17, 2012
9.136
9.136
8.753
8.818
883,350
-0.26(-2.92%)
Jan 13, 2012
8.981
9.169
8.924
9.083
519,536
-0.12(-1.28%)
Jan 12, 2012
9.177
9.250
8.997
9.201
413,698
+0.04(+0.44%)
Jan 11, 2012
9.063
9.201
8.981
9.160
615,186
+0.06(+0.63%)
Jan 10, 2012
9.022
9.152
8.859
9.103
734,357
+0.24(+2.76%)
Jan 09, 2012
8.671
9.014
8.582
8.859
1,072,105
+0.24(+2.74%)
Jan 06, 2012
8.737
8.777
8.508
8.623
419,826
-0.13(-1.49%)
Jan 05, 2012
8.508
8.989
8.354
8.753
857,476
+0.17(+1.99%)
Jan 04, 2012
8.468
8.655
8.411
8.582
446,417
+0.33(+3.95%)
Dec 30, 2011
8.337
8.378
8.207
8.256
513,571
-0.08(-0.98%)
Dec 29, 2011
8.223
8.378
8.207
8.337
358,509
+0.14(+1.69%)
Dec 28, 2011
8.321
8.345
8.134
8.199
545,077
-0.11(-1.37%)
Dec 27, 2011
8.174
8.345
8.085
8.313
363,818
+0.08(+0.99%)
Dec 23, 2011
8.337
8.377
8.182
8.231
302,415
+0.15(+1.81%)
Dec 21, 2011
7.824
8.125
7.727
8.085
573,891
+0.25(+3.23%)
Dec 20, 2011
7.555
7.832
7.514
7.832
762,121
+0.50(+6.78%)
Dec 19, 2011
7.653
7.685
7.249
7.335
758,698
-0.24(-3.12%)
Dec 16, 2011
7.702
7.938
7.522
7.571
1,288,282
-0.07(-0.85%)
Dec 15, 2011
7.555
7.661
7.457
7.636
552,589
+0.23(+3.08%)
Dec 14, 2011
7.473
7.710
7.343
7.408
692,778
-0.15(-2.05%)
Dec 13, 2011
7.889
7.995
7.490
7.563
523,561
-0.24(-3.13%)
Dec 12, 2011
7.832
7.872
7.685
7.807
360,048
-0.18(-2.24%)
Dec 09, 2011
7.758
8.052
7.710
7.986
514,598
+0.30(+3.92%)
Dec 08, 2011
7.921
7.970
7.677
7.685
690,750
-0.34(-4.26%)
Dec 07, 2011
7.962
8.084
7.799
8.027
659,464
-0.02(-0.20%)
Dec 06, 2011
8.133
8.141
7.938
8.043
553,326
-0.11(-1.40%)
Dec 05, 2011
8.100
8.296
7.970
8.157
1,081,828
+0.24(+2.98%)
Dec 02, 2011
7.767
8.011
7.710
7.921
922,797
+0.28(+3.62%)
Dec 01, 2011
7.685
7.807
7.498
7.644
663,718
-0.09(-1.16%)
Nov 30, 2011
7.237
7.742
7.148
7.734
1,344,973
+0.81(+11.76%)
Nov 29, 2011
6.879
7.042
6.773
6.920
632,665
+0.06(+0.83%)
Nov 28, 2011
6.904
6.944
6.733
6.863
744,957
+0.22(+3.31%)
Nov 25, 2011
6.757
6.909
6.635
6.643
235,050
-0.08(-1.21%)
Nov 23, 2011
6.896
6.936
6.716
6.725
633,988
-0.25(-3.62%)
Nov 22, 2011
7.018
7.107
6.896
6.977
433,947
-0.06(-0.81%)
Nov 21, 2011
7.229
7.270
6.969
7.034
441,154
-0.36(-4.85%)
Nov 18, 2011
7.278
7.441
7.123
7.392
459,040
+0.14(+1.91%)
Nov 17, 2011
7.392
7.579
7.197
7.254
465,574
-0.13(-1.76%)
Nov 16, 2011
7.311
7.612
7.237
7.384
593,253
-0.03(-0.44%)
Nov 15, 2011
7.099
7.482
7.062
7.417
526,870
+0.26(+3.64%)
Nov 14, 2011
7.384
7.400
7.091
7.156
493,588
-0.28(-3.83%)
Nov 11, 2011
7.360
7.579
7.303
7.441
386,368
+0.19(+2.58%)
Nov 10, 2011
7.189
7.303
7.156
7.254
612,592
+0.19(+2.65%)
Nov 09, 2011
7.441
7.547
7.050
7.066
847,946
-0.62(-8.05%)
Nov 08, 2011
7.620
7.710
7.417
7.685
701,122
+0.12(+1.61%)
Nov 07, 2011
7.465
7.612
7.303
7.563
427,737
+0.07(+0.98%)
Nov 04, 2011
7.376
7.531
7.286
7.490
653,622
+0.01(+0.11%)
Nov 03, 2011
7.237
7.522
6.985
7.482
955,033
+0.35(+4.91%)
Nov 02, 2011
7.009
7.180
6.896
7.132
790,301
+0.27(+3.91%)
Nov 01, 2011
7.099
7.233
6.822
6.863
1,236,347
-0.47(-6.44%)
Oct 31, 2011
7.767
7.921
7.327
7.335
1,031,919
-0.61(-7.68%)
Oct 28, 2011
7.889
8.133
7.840
7.946
959,016
+0.03(+0.41%)
Oct 27, 2011
7.685
8.011
7.612
7.913
1,291,896
+0.52(+7.05%)
Oct 26, 2011
7.417
7.693
7.286
7.392
1,336,196
-0.11(-1.41%)
Oct 25, 2011
7.710
7.758
7.433
7.498
1,055,141
-0.29(-3.76%)
Oct 24, 2011
7.653
7.946
7.571
7.791
800,520
+0.13(+1.70%)
Oct 21, 2011
7.596
7.693
7.376
7.661
2,836,673
+0.20(+2.73%)
Oct 20, 2011
7.311
7.474
7.042
7.457
628,978
+0.16(+2.23%)
Oct 19, 2011
7.343
7.384
7.148
7.294
1,128,522
-0.07(-0.88%)
Oct 18, 2011
6.806
7.408
6.773
7.360
1,038,642
+0.62(+9.18%)
Oct 17, 2011
6.944
7.042
6.708
6.741
727,241
-0.29(-4.17%)
Oct 14, 2011
7.026
7.197
6.847
7.034
515,872
+0.11(+1.53%)
Oct 13, 2011
7.042
7.042
6.740
6.928
960,564
-0.19(-2.63%)
Oct 12, 2011
6.977
7.254
6.879
7.115
705,835
+0.22(+3.19%)
Oct 11, 2011
6.570
6.953
6.521
6.896
750,690
+0.27(+4.05%)
Oct 10, 2011
6.342
6.643
6.309
6.627
804,479
+0.32(+5.03%)
Oct 07, 2011
6.692
6.765
6.220
6.309
1,144,162
-0.36(-5.37%)
Oct 06, 2011
6.554
6.684
6.277
6.668
753,286
+0.24(+3.67%)
Oct 05, 2011
6.391
6.497
6.163
6.431
671,323
+0.03(+0.51%)
Oct 04, 2011
5.642
6.423
5.609
6.399
1,208,834
+0.71(+12.45%)
Oct 03, 2011
5.910
6.163
5.682
5.691
1,068,613
-0.27(-4.51%)
Sep 30, 2011
6.171
6.261
5.951
5.959
1,506,302
-0.35(-5.61%)
Sep 29, 2011
6.285
6.358
6.147
6.313
1,192,178
+0.26(+4.23%)
Sep 28, 2011
6.366
6.472
6.057
6.057
843,095
-0.32(-4.98%)
Sep 27, 2011
6.407
6.553
6.261
6.374
1,031,656
+0.11(+1.82%)
Sep 26, 2011
6.163
6.350
5.976
6.261
952,024
+0.18(+2.94%)
Sep 23, 2011
6.106
6.285
5.976
6.082
585,624
-0.01(-0.13%)
Sep 22, 2011
5.895
6.179
5.870
6.090
1,297,420
-0.02(-0.27%)
Sep 21, 2011
6.521
6.578
6.074
6.106
1,295,278
-0.39(-6.01%)
Sep 20, 2011
6.659
6.830
6.496
6.496
631,844
-0.12(-1.84%)
Sep 19, 2011
6.879
6.879
6.537
6.618
561,405
-0.40(-5.68%)
Sep 16, 2011
7.082
7.155
6.952
7.017
1,027,650
-0.02(-0.35%)
Sep 15, 2011
6.724
7.049
6.594
7.041
1,995,064
+0.50(+7.58%)
Sep 14, 2011
6.602
6.602
6.374
6.545
1,252,800
+0.02(+0.37%)
Sep 13, 2011
6.553
6.643
6.440
6.521
1,416,287
+0.02(+0.25%)
Sep 12, 2011
6.220
6.513
6.220
6.505
580,228
+0.15(+2.43%)
Sep 09, 2011
6.374
6.570
6.301
6.350
1,115,857
-0.10(-1.51%)
Sep 08, 2011
6.667
6.744
6.448
6.448
1,438,698
-0.30(-4.46%)
Sep 07, 2011
6.383
6.773
6.342
6.748
1,080,168
+0.50(+8.07%)
Sep 06, 2011
6.147
6.366
6.131
6.244
1,156,729
-0.14(-2.17%)
Sep 02, 2011
6.667
6.757
6.318
6.383
868,152
-0.52(-7.54%)
Sep 01, 2011
7.139
7.244
6.854
6.903
758,620
-0.24(-3.30%)
Aug 31, 2011
7.220
7.244
6.992
7.139
705,250
-0.02(-0.34%)
Aug 30, 2011
7.114
7.196
6.879
7.163
737,735
-0.01(-0.11%)
Aug 29, 2011
6.805
7.175
6.748
7.171
544,232
+0.47(+7.04%)
Aug 26, 2011
6.537
6.765
6.472
6.700
660,910
+0.09(+1.35%)
Aug 25, 2011
7.025
7.375
6.594
6.610
622,704
-0.31(-4.47%)
Aug 24, 2011
6.740
7.001
6.667
6.919
388,399
+0.16(+2.41%)
Aug 23, 2011
6.334
6.765
6.212
6.757
993,354
+0.43(+6.81%)
Aug 22, 2011
6.578
6.578
6.285
6.326
651,799
-0.03(-0.51%)
Aug 19, 2011
6.627
6.773
6.334
6.358
1,180,030
-0.39(-5.78%)
Aug 18, 2011
7.147
7.179
6.716
6.748
1,532,737
-0.56(-7.68%)
Aug 17, 2011
7.342
7.407
7.155
7.310
852,566
+0.03(+0.45%)
Aug 16, 2011
7.358
7.488
7.220
7.277
766,587
-0.20(-2.61%)
Aug 15, 2011
7.350
7.513
7.244
7.472
1,083,561
+0.24(+3.26%)
Aug 12, 2011
7.610
7.675
7.212
7.236
1,222,341
-0.28(-3.68%)
Aug 11, 2011
7.431
7.586
7.301
7.513
1,746,904
+0.15(+1.99%)
Aug 10, 2011
8.017
8.212
7.358
7.366
1,091,934
-0.90(-10.91%)
Aug 09, 2011
7.927
8.269
7.350
8.269
1,911,083
+0.51(+6.60%)
Aug 08, 2011
8.586
8.911
7.749
7.757
1,167,589
-1.11(-12.48%)
Aug 05, 2011
9.009
9.285
8.741
8.862
1,295,031
-0.03(-0.37%)
Aug 04, 2011
9.424
9.537
8.879
8.895
782,164
-0.66(-6.89%)
Aug 03, 2011
9.326
9.570
9.110
9.554
356,759
+0.22(+2.35%)
Aug 02, 2011
9.562
9.700
9.326
9.334
474,384
-0.33(-3.37%)
Aug 01, 2011
9.822
9.863
9.562
9.659
661,730
-0.03(-0.34%)
Jul 29, 2011
9.635
9.749
9.521
9.692
481,209
-0.06(-0.58%)
Jul 28, 2011
9.700
9.838
9.635
9.749
415,148
+0.09(+0.93%)
Jul 27, 2011
9.602
9.887
9.505
9.659
905,999
-0.11(-1.08%)
Jul 26, 2011
9.887
9.887
9.708
9.765
562,760
-0.14(-1.40%)
Jul 25, 2011
9.903
9.985
9.724
9.903
424,016
-0.11(-1.06%)
Jul 22, 2011
9.911
10.15
9.798
10.01
372,751
-0.12(-1.20%)
Jul 21, 2011
9.968
10.16
9.936
10.13
304,378
+0.23(+2.30%)
Jul 20, 2011
9.887
9.968
9.806
9.903
155,882
+0.03(+0.33%)
Jul 19, 2011
9.676
9.883
9.602
9.871
264,794
+0.28(+2.97%)
Jul 18, 2011
9.716
9.741
9.537
9.586
271,581
-0.17(-1.75%)
Jul 15, 2011
9.846
9.911
9.716
9.757
356,077
-0.04(-0.41%)
Jul 14, 2011
10.12
10.12
9.757
9.798
309,816
-0.27(-2.67%)
Jul 13, 2011
10.02
10.24
9.919
10.07
351,764
+0.09(+0.90%)
Jul 12, 2011
9.822
10.20
9.814
9.976
408,513
+0.11(+1.07%)
Jul 11, 2011
9.976
10.15
9.814
9.871
369,136
-0.27(-2.65%)
Jul 08, 2011
10.14
10.18
9.980
10.14
260,532
-0.16(-1.58%)
Jul 07, 2011
10.19
10.34
10.11
10.30
311,780
+0.21(+2.10%)
Jul 06, 2011
9.985
10.10
9.928
10.09
265,684
+0.06(+0.57%)
Jul 05, 2011
10.16
10.17
9.936
10.03
351,465
-0.15(-1.52%)
Jul 01, 2011
9.993
10.24
9.944
10.19
483,207
+0.20(+1.95%)
Jun 30, 2011
9.854
10.02
9.830
9.993
347,078
+0.11(+1.07%)
Jun 29, 2011
9.952
9.968
9.724
9.887
536,225
+0.01(+0.08%)
Jun 28, 2011
9.749
9.879
9.611
9.879
369,449
+0.12(+1.25%)
Jun 27, 2011
9.529
9.911
9.529
9.757
409,252
+0.23(+2.39%)
Jun 24, 2011
9.554
9.611
9.505
9.529
571,363
+0.00(+0.00%)
Jun 23, 2011
9.659
9.676
9.293
9.529
562,930
-0.26(-2.66%)
Jun 22, 2011
9.936
10.06
9.789
9.789
345,570
-0.20(-2.03%)
Jun 21, 2011
9.985
10.08
9.846
9.993
475,157
+0.08(+0.82%)
Jun 20, 2011
9.952
10.03
9.741
9.911
427,124
+0.10(+0.99%)
Jun 17, 2011
9.668
10.00
9.588
9.814
930,655
+0.19(+2.03%)
Jun 16, 2011
9.310
9.619
9.310
9.619
468,927
+0.30(+3.23%)
Jun 15, 2011
9.416
9.481
9.261
9.318
430,891
-0.22(-2.30%)
Jun 14, 2011
9.343
9.627
9.270
9.538
562,135
+0.28(+3.07%)
Jun 13, 2011
9.156
9.318
9.018
9.253
474,787
+0.13(+1.42%)
Jun 10, 2011
9.229
9.343
8.977
9.123
369,375
-0.18(-1.92%)
Jun 09, 2011
9.294
9.383
9.172
9.302
232,141
+0.06(+0.62%)
Jun 08, 2011
9.465
9.513
9.245
9.245
458,797
-0.27(-2.82%)
Jun 07, 2011
9.481
9.603
9.416
9.513
418,911
+0.13(+1.39%)
Jun 06, 2011
9.595
9.595
9.343
9.383
672,957
-0.17(-1.79%)
Jun 03, 2011
9.505
9.716
9.440
9.554
519,484
-0.13(-1.34%)
May 24, 2011
9.676
9.822
9.660
9.684
518,064
+0.03(+0.34%)
May 23, 2011
9.716
9.846
9.651
9.651
381,315
-0.21(-2.14%)
May 20, 2011
9.944
10.03
9.855
9.863
401,738
-0.15(-1.50%)
May 19, 2011
10.03
10.07
9.867
10.01
473,474
+0.06(+0.61%)
May 18, 2011
9.944
10.02
9.879
9.952
458,286
+0.03(+0.33%)
May 17, 2011
9.911
10.03
9.903
9.920
764,671
-0.02(-0.25%)
May 16, 2011
10.05
10.14
9.887
9.944
455,401
-0.15(-1.45%)
May 13, 2011
10.33
10.33
10.07
10.09
259,100
-0.27(-2.59%)
May 12, 2011
10.17
10.41
10.07
10.36
365,716
+0.11(+1.11%)
May 11, 2011
10.29
10.47
10.20
10.24
456,165
-0.08(-0.79%)
May 10, 2011
10.14
10.37
10.07
10.33
522,367
+0.24(+2.33%)
May 09, 2011
10.06
10.20
9.928
10.09
438,316
+0.03(+0.32%)
May 06, 2011
10.46
10.48
10.05
10.06
393,137
-0.26(-2.52%)
May 05, 2011
10.46
10.57
10.25
10.32
466,623
-0.20(-1.85%)
May 04, 2011
10.56
10.58
10.42
10.51
608,898
-0.02(-0.23%)
May 03, 2011
10.71
10.95
10.42
10.54
1,101,805
-0.19(-1.82%)
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.