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
Acadia Pharmaceutica
(NQ:
ACAD
)
15.88
+0.06 (+0.38%)
Streaming Delayed Price
Updated: 9:46 AM EDT, May 23, 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, 2010
1.650
1.690
1.600
1.660
421,259
+0.07(+4.40%)
Apr 29, 2010
1.590
1.670
1.560
1.590
352,619
+0.00(+0.00%)
Apr 28, 2010
1.610
1.640
1.550
1.590
416,357
-0.03(-1.85%)
Apr 27, 2010
1.680
1.690
1.610
1.620
285,238
-0.03(-1.82%)
Apr 26, 2010
1.720
1.720
1.640
1.650
267,229
-0.05(-2.94%)
Apr 23, 2010
1.720
1.770
1.680
1.700
268,164
-0.06(-3.41%)
Apr 22, 2010
1.700
1.760
1.650
1.760
297,968
+0.07(+4.14%)
Apr 21, 2010
1.750
1.790
1.670
1.690
392,867
-0.03(-1.74%)
Apr 20, 2010
1.670
1.730
1.630
1.720
350,072
+0.05(+2.99%)
Apr 19, 2010
1.730
1.760
1.620
1.670
964,220
-0.03(-1.76%)
Apr 16, 2010
1.770
1.790
1.630
1.700
492,109
-0.07(-3.95%)
Apr 15, 2010
1.770
1.800
1.640
1.770
952,646
+0.00(+0.00%)
Apr 14, 2010
1.940
2.000
1.720
1.770
3,955,674
+0.01(+0.57%)
Apr 13, 2010
1.530
1.850
1.530
1.760
2,034,642
+0.23(+15.03%)
Apr 12, 2010
1.550
1.590
1.480
1.530
434,025
+0.00(+0.00%)
Apr 09, 2010
1.550
1.550
1.490
1.530
225,198
-0.01(-0.65%)
Apr 08, 2010
1.520
1.560
1.500
1.540
242,103
+0.00(+0.00%)
Apr 07, 2010
1.610
1.610
1.510
1.540
268,677
-0.05(-3.14%)
Apr 06, 2010
1.570
1.600
1.550
1.590
211,809
+0.04(+2.58%)
Apr 05, 2010
1.480
1.570
1.480
1.550
274,803
+0.04(+2.65%)
Apr 01, 2010
1.530
1.510
1.510
1.510
421,400
+0.00(+0.00%)
Mar 31, 2010
1.560
1.560
1.500
1.510
303,467
-0.03(-1.95%)
Mar 30, 2010
1.580
1.590
1.520
1.540
410,414
-0.04(-2.53%)
Mar 29, 2010
1.580
1.620
1.550
1.580
440,041
+0.03(+1.94%)
Mar 26, 2010
1.680
1.700
1.540
1.550
721,942
-0.09(-5.49%)
Mar 25, 2010
1.640
1.700
1.600
1.640
916,685
+0.04(+2.51%)
Mar 24, 2010
1.610
1.660
1.560
1.600
513,504
+0.02(+1.26%)
Mar 23, 2010
1.570
1.600
1.530
1.580
369,488
+0.01(+0.64%)
Mar 22, 2010
1.630
1.640
1.565
1.570
281,304
-0.06(-3.68%)
Mar 19, 2010
1.640
1.700
1.540
1.630
752,321
+0.02(+1.24%)
Mar 18, 2010
1.590
1.630
1.500
1.610
611,634
+0.04(+2.55%)
Mar 17, 2010
1.670
1.670
1.540
1.570
649,306
-0.07(-4.27%)
Mar 16, 2010
1.720
1.740
1.600
1.640
938,646
-0.05(-2.96%)
Mar 15, 2010
1.700
1.750
1.480
1.690
2,754,340
+0.14(+9.03%)
Mar 12, 2010
1.410
1.550
1.390
1.550
2,398,787
+0.14(+9.93%)
Mar 11, 2010
1.390
1.410
1.340
1.410
378,978
+0.04(+2.92%)
Mar 10, 2010
1.380
1.400
1.320
1.370
707,372
-0.04(-2.84%)
Mar 09, 2010
1.300
1.410
1.300
1.410
656,301
+0.05(+3.68%)
Mar 08, 2010
1.330
1.360
1.300
1.360
403,031
+0.02(+1.49%)
Mar 05, 2010
1.360
1.373
1.300
1.340
677,136
-0.01(-0.74%)
Mar 04, 2010
1.400
1.410
1.350
1.350
285,545
-0.04(-2.88%)
Mar 03, 2010
1.300
1.420
1.300
1.390
694,485
+0.06(+4.51%)
Mar 02, 2010
1.290
1.330
1.270
1.330
221,118
+0.00(+0.00%)
Mar 01, 2010
1.290
1.330
1.260
1.330
276,593
+0.02(+1.53%)
Feb 26, 2010
1.280
1.310
1.250
1.310
213,919
+0.04(+3.15%)
Feb 25, 2010
1.280
1.300
1.250
1.270
266,346
+0.00(+0.00%)
Feb 24, 2010
1.320
1.320
1.270
1.270
118,461
-0.04(-3.05%)
Feb 23, 2010
1.300
1.310
1.270
1.310
253,996
+0.00(+0.00%)
Feb 22, 2010
1.290
1.320
1.290
1.310
206,862
-0.01(-0.76%)
Feb 19, 2010
1.310
1.330
1.300
1.320
93,559
-0.02(-1.49%)
Feb 18, 2010
1.300
1.350
1.300
1.340
261,280
+0.01(+0.75%)
Feb 17, 2010
1.350
1.350
1.280
1.330
328,594
-0.01(-0.75%)
Feb 16, 2010
1.370
1.370
1.290
1.340
339,895
-0.05(-3.60%)
Feb 12, 2010
1.280
1.390
1.390
1.390
390,700
+0.11(+8.59%)
Feb 11, 2010
1.280
1.320
1.260
1.280
407,173
+0.00(+0.00%)
Feb 10, 2010
1.260
1.300
1.260
1.280
348,001
-0.02(-1.54%)
Feb 09, 2010
1.280
1.320
1.250
1.300
383,078
+0.03(+2.36%)
Feb 08, 2010
1.380
1.420
1.240
1.270
981,165
-0.11(-7.97%)
Feb 05, 2010
1.330
1.380
1.300
1.380
352,095
+0.02(+1.47%)
Feb 04, 2010
1.460
1.460
1.310
1.360
756,252
-0.10(-6.85%)
Feb 03, 2010
1.420
1.530
1.390
1.460
1,643,900
+0.06(+4.29%)
Feb 02, 2010
1.320
1.410
1.290
1.400
596,768
+0.05(+3.70%)
Feb 01, 2010
1.250
1.360
1.230
1.350
615,220
+0.10(+8.00%)
Jan 29, 2010
1.300
1.300
1.240
1.250
498,030
-0.05(-3.85%)
Jan 28, 2010
1.240
1.300
1.210
1.300
572,839
+0.03(+2.36%)
Jan 27, 2010
1.280
1.310
1.230
1.270
335,742
+0.02(+1.60%)
Jan 26, 2010
1.270
1.320
1.250
1.250
287,786
-0.05(-3.85%)
Jan 25, 2010
1.330
1.332
1.270
1.300
438,169
-0.04(-2.99%)
Jan 22, 2010
1.360
1.370
1.320
1.340
325,050
-0.04(-2.90%)
Jan 21, 2010
1.390
1.390
1.330
1.380
337,952
+0.01(+0.73%)
Jan 20, 2010
1.380
1.420
1.350
1.370
294,966
-0.02(-1.44%)
Jan 19, 2010
1.430
1.460
1.360
1.390
585,287
-0.06(-4.14%)
Jan 15, 2010
1.520
1.450
1.450
1.450
824,400
-0.10(-6.45%)
Jan 14, 2010
1.400
1.620
1.370
1.550
2,250,164
+0.15(+10.71%)
Jan 13, 2010
1.440
1.440
1.360
1.400
349,676
-0.01(-0.71%)
Jan 12, 2010
1.480
1.480
1.410
1.410
323,233
-0.06(-4.08%)
Jan 11, 2010
1.470
1.470
1.410
1.470
598,207
+0.03(+2.08%)
Jan 08, 2010
1.390
1.470
1.340
1.440
1,189,684
+0.07(+5.11%)
Jan 07, 2010
1.310
1.370
1.310
1.370
441,498
+0.04(+3.01%)
Jan 06, 2010
1.360
1.370
1.300
1.330
341,429
-0.01(-0.75%)
Jan 05, 2010
1.360
1.380
1.320
1.340
337,497
-0.02(-1.47%)
Jan 04, 2010
1.320
1.360
1.300
1.360
300,329
+0.04(+3.03%)
Dec 31, 2009
1.260
1.320
1.320
1.320
598,900
+0.03(+2.33%)
Dec 30, 2009
1.320
1.330
1.260
1.290
531,128
-0.06(-4.44%)
Dec 29, 2009
1.330
1.350
1.320
1.350
312,876
+0.02(+1.50%)
Dec 28, 2009
1.370
1.380
1.320
1.330
453,822
-0.02(-1.48%)
Dec 24, 2009
1.320
1.380
1.320
1.350
135,339
+0.00(+0.00%)
Dec 23, 2009
1.380
1.400
1.350
1.350
277,761
-0.03(-2.17%)
Dec 22, 2009
1.390
1.390
1.310
1.380
550,801
+0.01(+0.73%)
Dec 21, 2009
1.340
1.370
1.280
1.370
355,554
+0.03(+2.24%)
Dec 18, 2009
1.350
1.380
1.280
1.340
721,603
+0.04(+3.08%)
Dec 17, 2009
1.400
1.400
1.290
1.300
539,380
-0.10(-7.14%)
Dec 16, 2009
1.340
1.490
1.280
1.400
2,597,058
+0.06(+4.48%)
Dec 15, 2009
1.180
1.380
1.170
1.340
3,579,934
+0.16(+13.56%)
Dec 14, 2009
1.180
1.200
1.170
1.180
555,491
+0.00(+0.17%)
Dec 11, 2009
1.210
1.210
1.160
1.178
533,289
-0.00(-0.17%)
Dec 10, 2009
1.200
1.200
1.160
1.180
533,328
-0.01(-0.84%)
Dec 09, 2009
1.210
1.210
1.160
1.190
691,382
+0.00(+0.00%)
Dec 08, 2009
1.200
1.210
1.180
1.190
209,208
-0.02(-1.65%)
Dec 07, 2009
1.200
1.250
1.180
1.210
296,176
+0.00(+0.00%)
Dec 04, 2009
1.200
1.250
1.160
1.210
567,245
+0.03(+2.54%)
Dec 03, 2009
1.200
1.210
1.180
1.180
404,278
-0.03(-2.48%)
Dec 02, 2009
1.190
1.230
1.180
1.210
282,609
-0.02(-1.63%)
Dec 01, 2009
1.210
1.290
1.180
1.230
478,945
+0.00(+0.00%)
Nov 30, 2009
1.310
1.320
1.230
1.230
507,483
-0.06(-4.65%)
Nov 27, 2009
1.240
1.320
1.240
1.290
152,346
-0.06(-4.44%)
Nov 25, 2009
1.330
1.350
1.310
1.350
151,418
+0.03(+2.27%)
Nov 24, 2009
1.310
1.340
1.280
1.320
165,388
-0.02(-1.49%)
Nov 23, 2009
1.330
1.391
1.300
1.340
252,967
+0.01(+0.75%)
Nov 20, 2009
1.370
1.450
1.330
1.330
250,383
-0.09(-6.34%)
Nov 19, 2009
1.350
1.420
1.320
1.420
321,977
+0.06(+4.41%)
Nov 18, 2009
1.380
1.420
1.360
1.360
291,624
-0.04(-2.86%)
Nov 17, 2009
1.450
1.450
1.400
1.400
191,819
-0.05(-3.45%)
Nov 16, 2009
1.430
1.470
1.400
1.450
252,982
+0.00(+0.00%)
Nov 13, 2009
1.420
1.450
1.300
1.450
376,305
+0.06(+4.32%)
Nov 12, 2009
1.470
1.510
1.370
1.390
459,666
-0.12(-7.95%)
Nov 11, 2009
1.560
1.570
1.420
1.510
649,833
-0.07(-4.43%)
Nov 10, 2009
1.630
1.630
1.460
1.580
1,552,649
+0.19(+13.67%)
Nov 09, 2009
1.400
1.440
1.330
1.390
489,091
+0.06(+4.51%)
Nov 06, 2009
1.330
1.440
1.300
1.330
270,362
-0.07(-5.00%)
Nov 05, 2009
1.340
1.400
1.280
1.400
777,522
+0.12(+9.37%)
Nov 04, 2009
1.290
1.360
1.240
1.280
324,177
-0.03(-2.29%)
Nov 03, 2009
1.240
1.350
1.240
1.310
510,898
+0.00(+0.00%)
Nov 02, 2009
1.300
1.330
1.170
1.310
377,883
+0.01(+0.77%)
Oct 30, 2009
1.400
1.420
1.240
1.300
430,929
-0.06(-4.41%)
Oct 29, 2009
1.390
1.410
1.330
1.360
493,831
+0.04(+3.03%)
Oct 28, 2009
1.460
1.490
1.320
1.320
797,098
-0.16(-10.81%)
Oct 27, 2009
1.490
1.503
1.450
1.480
380,220
-0.02(-1.33%)
Oct 26, 2009
1.570
1.620
1.500
1.500
647,114
-0.10(-6.25%)
Oct 23, 2009
1.590
1.660
1.520
1.600
680,935
-0.02(-1.23%)
Oct 22, 2009
1.620
1.680
1.600
1.620
352,287
-0.04(-2.41%)
Oct 21, 2009
1.620
1.690
1.620
1.660
426,205
+0.01(+0.61%)
Oct 20, 2009
1.690
1.740
1.620
1.650
1,153,949
-0.09(-5.17%)
Oct 19, 2009
1.740
1.780
1.660
1.740
827,895
-0.04(-2.25%)
Oct 16, 2009
1.810
1.820
1.720
1.780
716,495
-0.04(-2.20%)
Oct 15, 2009
1.850
1.870
1.810
1.820
503,682
-0.07(-3.70%)
Oct 14, 2009
1.850
1.920
1.750
1.890
1,133,652
+0.09(+5.00%)
Oct 13, 2009
1.770
1.800
1.740
1.800
411,853
+0.08(+4.65%)
Oct 12, 2009
1.760
1.790
1.720
1.720
534,798
-0.05(-2.82%)
Oct 09, 2009
1.790
1.810
1.720
1.770
747,837
-0.02(-1.12%)
Oct 08, 2009
1.850
1.870
1.790
1.790
936,607
-0.03(-1.65%)
Oct 07, 2009
1.810
1.880
1.760
1.820
1,440,279
-0.08(-4.21%)
Oct 06, 2009
1.880
2.080
1.810
1.900
9,429,652
+0.25(+15.15%)
Oct 05, 2009
1.620
1.650
1.590
1.650
589,421
+0.00(+0.00%)
Oct 02, 2009
1.510
1.650
1.500
1.650
1,635,854
+0.07(+4.43%)
Oct 01, 2009
1.640
1.650
1.540
1.580
1,271,398
-0.13(-7.60%)
Sep 30, 2009
1.720
1.740
1.660
1.710
687,919
-0.02(-1.16%)
Sep 29, 2009
1.800
1.810
1.710
1.730
697,133
-0.07(-3.89%)
Sep 28, 2009
1.750
1.890
1.700
1.800
1,405,187
+0.05(+2.86%)
Sep 25, 2009
1.770
1.810
1.730
1.750
856,952
-0.06(-3.31%)
Sep 24, 2009
1.850
1.870
1.770
1.810
1,377,572
-0.04(-2.16%)
Sep 23, 2009
1.880
1.920
1.850
1.850
1,002,752
-0.06(-3.14%)
Sep 22, 2009
1.890
1.910
1.850
1.910
1,129,547
+0.01(+0.53%)
Sep 21, 2009
1.940
1.950
1.880
1.900
1,658,584
-0.04(-2.06%)
Sep 18, 2009
1.950
1.970
1.920
1.940
924,119
+0.02(+1.04%)
Sep 17, 2009
1.950
1.980
1.910
1.920
1,107,958
-0.02(-1.03%)
Sep 16, 2009
1.880
1.980
1.850
1.940
1,610,241
+0.08(+4.30%)
Sep 15, 2009
1.890
1.890
1.840
1.860
1,608,704
-0.03(-1.59%)
Sep 14, 2009
1.930
1.940
1.850
1.890
1,738,865
-0.04(-2.08%)
Sep 11, 2009
1.970
1.990
1.930
1.930
1,283,252
-0.02(-1.02%)
Sep 10, 2009
1.960
1.990
1.940
1.950
1,640,862
+0.01(+0.52%)
Sep 09, 2009
1.980
1.990
1.910
1.940
2,007,072
-0.03(-1.52%)
Sep 08, 2009
2.010
2.040
1.950
1.970
2,462,841
-0.06(-2.96%)
Sep 04, 2009
2.050
2.050
1.920
2.030
4,071,841
+0.00(+0.00%)
Sep 03, 2009
2.210
2.220
1.920
2.030
8,077,179
-0.12(-5.58%)
Sep 02, 2009
2.150
2.340
2.000
2.150
18,746,464
+0.15(+7.50%)
Sep 01, 2009
1.720
2.230
1.690
2.000
50,887,512
-3.84(-65.75%)
Aug 31, 2009
5.860
5.990
5.800
5.840
976,900
-0.14(-2.34%)
Aug 28, 2009
6.130
6.140
5.910
5.980
988,328
-0.07(-1.16%)
Aug 27, 2009
6.140
6.178
5.920
6.050
1,201,569
-0.10(-1.63%)
Aug 26, 2009
6.080
6.260
5.960
6.150
1,536,297
+0.11(+1.82%)
Aug 25, 2009
6.290
6.290
5.950
6.040
1,554,960
-0.19(-3.05%)
Aug 24, 2009
5.750
6.400
5.650
6.230
3,712,123
+0.59(+10.46%)
Aug 21, 2009
5.790
5.960
5.310
5.640
2,159,486
-0.09(-1.57%)
Aug 20, 2009
5.810
5.840
5.610
5.730
898,589
-0.07(-1.21%)
Aug 19, 2009
5.660
5.850
5.570
5.800
1,097,298
+0.05(+0.87%)
Aug 18, 2009
5.750
5.950
5.580
5.750
1,316,739
+0.02(+0.35%)
Aug 17, 2009
5.770
5.980
5.500
5.730
1,894,258
-0.49(-7.88%)
Aug 14, 2009
6.200
6.490
6.050
6.220
2,782,245
+0.11(+1.80%)
Aug 13, 2009
5.390
6.600
5.220
6.110
6,580,353
+0.82(+15.50%)
Aug 12, 2009
5.480
5.580
5.210
5.290
1,146,523
-0.09(-1.67%)
Aug 11, 2009
5.500
5.630
5.110
5.380
1,943,813
+0.02(+0.37%)
Aug 10, 2009
4.640
5.540
4.640
5.360
3,603,850
+0.74(+16.02%)
Aug 07, 2009
4.500
4.760
4.370
4.620
1,302,535
+0.25(+5.72%)
Aug 06, 2009
4.410
4.500
4.100
4.370
1,762,036
-0.37(-7.74%)
Aug 05, 2009
4.930
4.940
4.400
4.737
1,553,194
-0.16(-3.34%)
Aug 04, 2009
4.770
5.070
4.710
4.900
2,678,058
+0.23(+4.93%)
Aug 03, 2009
4.400
4.819
4.250
4.670
2,088,267
+0.60(+14.74%)
Jul 31, 2009
4.510
4.510
3.830
4.070
1,475,515
-0.43(-9.56%)
Jul 30, 2009
4.530
4.700
4.260
4.500
1,820,892
+0.11(+2.51%)
Jul 29, 2009
4.240
4.840
4.200
4.390
2,744,190
+0.01(+0.23%)
Jul 28, 2009
4.590
4.630
3.970
4.380
3,389,668
-0.02(-0.45%)
Jul 27, 2009
4.740
5.240
4.100
4.400
13,046,502
+0.99(+29.03%)
Jul 24, 2009
2.600
3.750
2.600
3.410
3,450,961
+0.81(+31.15%)
Jul 23, 2009
2.470
2.710
2.450
2.600
596,939
+0.18(+7.44%)
Jul 22, 2009
2.400
2.520
2.360
2.420
493,100
-0.02(-0.82%)
Jul 21, 2009
2.420
2.450
2.360
2.440
408,933
+0.10(+4.27%)
Jul 20, 2009
2.340
2.450
2.290
2.340
355,040
+0.05(+2.18%)
Jul 17, 2009
2.250
2.360
2.210
2.290
313,034
+0.08(+3.62%)
Jul 16, 2009
2.120
2.280
2.060
2.210
243,906
+0.11(+5.24%)
Jul 15, 2009
2.150
2.150
2.090
2.100
148,813
+0.04(+1.94%)
Jul 14, 2009
2.070
2.140
1.980
2.060
99,159
+0.00(+0.00%)
Jul 13, 2009
2.040
2.140
1.970
2.060
155,472
+0.05(+2.49%)
Jul 10, 2009
2.010
2.050
1.960
2.010
28,958
+0.03(+1.52%)
Jul 09, 2009
1.920
2.040
1.920
1.980
92,124
+0.05(+2.59%)
Jul 08, 2009
2.000
2.010
1.860
1.930
220,608
-0.07(-3.50%)
Jul 07, 2009
1.930
2.150
1.930
2.000
106,735
+0.08(+4.17%)
Jul 06, 2009
2.010
2.040
1.900
1.920
161,700
-0.09(-4.48%)
Jul 02, 2009
2.040
2.090
2.000
2.010
74,492
-0.13(-6.07%)
Jul 01, 2009
2.190
2.190
2.100
2.140
84,206
-0.05(-2.28%)
Jun 30, 2009
2.070
2.230
1.990
2.190
155,527
+0.18(+8.96%)
Jun 29, 2009
2.120
2.150
1.970
2.010
241,817
-0.07(-3.37%)
Jun 26, 2009
2.180
2.220
1.990
2.080
5,107,325
-0.11(-5.02%)
Jun 25, 2009
2.120
2.250
1.900
2.190
297,887
+0.26(+13.47%)
Jun 24, 2009
1.970
2.020
1.900
1.930
71,873
-0.01(-0.52%)
Jun 23, 2009
1.970
2.030
1.900
1.940
145,924
-0.03(-1.52%)
Jun 22, 2009
2.210
2.270
1.970
1.970
236,223
-0.26(-11.66%)
Jun 19, 2009
2.260
2.290
2.220
2.230
216,826
+0.03(+1.36%)
Jun 18, 2009
2.240
2.300
2.110
2.200
117,866
+0.01(+0.46%)
Jun 17, 2009
2.260
2.280
2.120
2.190
147,172
-0.01(-0.45%)
Jun 16, 2009
2.200
2.340
2.200
2.200
186,450
-0.03(-1.35%)
Jun 15, 2009
2.120
2.300
2.110
2.230
180,534
+0.07(+3.24%)
Jun 12, 2009
2.210
2.230
2.120
2.160
173,867
-0.01(-0.46%)
Jun 11, 2009
2.340
2.370
2.150
2.170
209,079
-0.11(-4.82%)
Jun 10, 2009
2.320
2.460
2.250
2.280
189,662
+0.00(+0.00%)
Jun 09, 2009
2.360
2.500
2.270
2.280
194,547
-0.06(-2.56%)
Jun 08, 2009
2.280
2.480
2.250
2.340
298,666
-0.13(-5.26%)
Jun 05, 2009
2.490
2.570
2.400
2.470
509,309
+0.10(+4.22%)
Jun 04, 2009
1.980
2.470
1.980
2.370
878,491
+0.40(+20.30%)
Jun 03, 2009
1.960
1.990
1.900
1.970
146,530
+0.01(+0.51%)
Jun 02, 2009
1.960
2.040
1.900
1.960
167,767
-0.01(-0.51%)
Jun 01, 2009
1.960
1.990
1.900
1.970
158,345
+0.01(+0.51%)
May 29, 2009
1.860
1.960
1.820
1.960
240,153
+0.10(+5.38%)
May 28, 2009
1.910
1.950
1.850
1.860
133,694
-0.03(-1.59%)
May 27, 2009
1.990
2.040
1.880
1.890
185,185
-0.11(-5.50%)
May 26, 2009
1.860
2.040
1.860
2.000
325,602
+0.14(+7.53%)
May 22, 2009
1.870
1.870
1.790
1.860
116,851
+0.01(+0.54%)
May 21, 2009
1.820
1.880
1.710
1.850
344,115
-0.02(-1.07%)
May 20, 2009
1.800
1.890
1.780
1.870
428,751
+0.10(+5.65%)
May 19, 2009
1.820
1.830
1.760
1.770
291,963
+0.08(+4.73%)
May 18, 2009
1.650
1.760
1.610
1.690
227,355
+0.08(+4.97%)
May 15, 2009
1.670
1.800
1.500
1.610
1,108,680
-0.13(-7.47%)
May 14, 2009
1.780
1.920
1.730
1.740
212,035
-0.02(-1.14%)
May 13, 2009
1.740
1.980
1.590
1.760
375,623
+0.06(+3.53%)
May 12, 2009
1.960
1.960
1.540
1.700
556,139
-0.23(-11.92%)
May 11, 2009
1.810
1.940
1.810
1.930
282,301
+0.12(+6.63%)
May 08, 2009
1.790
1.950
1.740
1.810
338,775
+0.07(+4.02%)
May 07, 2009
2.000
2.000
1.740
1.740
595,930
-0.17(-8.90%)
May 06, 2009
2.340
2.340
1.810
1.910
688,271
-0.39(-16.96%)
May 05, 2009
2.690
2.690
2.080
2.300
1,662,417
-0.04(-1.71%)
May 04, 2009
1.880
2.970
1.870
2.340
2,927,690
+1.34(+134.00%)
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.