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
)
15.42
-0.40 (-2.53%)
Streaming Delayed Price
Updated: 11:34 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 29, 2011
2.980
3.000
2.690
2.750
1,064,665
-0.19(-6.46%)
Apr 28, 2011
2.840
3.090
2.830
2.940
1,804,557
+0.14(+5.00%)
Apr 27, 2011
2.910
2.940
2.450
2.800
2,389,781
-0.09(-3.11%)
Apr 26, 2011
2.860
3.300
2.723
2.890
5,559,929
+0.16(+5.86%)
Apr 25, 2011
2.390
2.770
2.260
2.730
2,884,433
+0.49(+21.87%)
Apr 21, 2011
2.230
2.380
2.140
2.240
2,083,839
+0.05(+2.28%)
Apr 20, 2011
1.970
2.200
1.965
2.190
4,287,205
+0.26(+13.47%)
Apr 19, 2011
1.910
1.950
1.760
1.930
1,197,483
+0.02(+1.05%)
Apr 18, 2011
1.760
1.950
1.740
1.910
1,512,778
+0.14(+7.91%)
Apr 15, 2011
1.740
1.800
1.730
1.770
122,153
+0.02(+1.14%)
Apr 14, 2011
1.730
1.760
1.660
1.750
202,376
+0.02(+1.16%)
Apr 13, 2011
1.750
1.750
1.650
1.730
229,572
+0.00(+0.00%)
Apr 12, 2011
1.830
1.840
1.600
1.730
365,632
-0.08(-4.42%)
Apr 11, 2011
1.730
1.880
1.720
1.810
943,389
+0.08(+4.62%)
Apr 08, 2011
1.690
1.750
1.688
1.730
221,244
+0.04(+2.37%)
Apr 07, 2011
1.680
1.730
1.620
1.690
230,803
+0.02(+1.20%)
Apr 06, 2011
1.630
1.670
1.620
1.670
87,622
+0.04(+2.45%)
Apr 05, 2011
1.660
1.680
1.620
1.630
136,607
-0.04(-2.40%)
Apr 04, 2011
1.670
1.684
1.660
1.670
131,644
+0.02(+1.21%)
Apr 01, 2011
1.740
1.750
1.650
1.650
303,622
+0.03(+1.85%)
Mar 31, 2011
1.600
1.640
1.540
1.620
166,790
+0.03(+1.89%)
Mar 30, 2011
1.650
1.650
1.580
1.590
155,479
-0.06(-3.64%)
Mar 29, 2011
1.710
1.710
1.612
1.650
85,940
-0.05(-2.94%)
Mar 28, 2011
1.650
1.720
1.640
1.700
253,497
+0.08(+4.94%)
Mar 25, 2011
1.620
1.640
1.590
1.620
140,267
+0.02(+1.25%)
Mar 24, 2011
1.600
1.600
1.570
1.600
157,924
+0.03(+1.91%)
Mar 23, 2011
1.570
1.630
1.520
1.570
186,610
+0.01(+0.64%)
Mar 22, 2011
1.540
1.590
1.480
1.560
351,971
+0.04(+2.63%)
Mar 21, 2011
1.500
1.530
1.470
1.520
140,271
+0.05(+3.40%)
Mar 18, 2011
1.540
1.540
1.470
1.470
180,771
+0.00(+0.00%)
Mar 17, 2011
1.550
1.550
1.440
1.470
205,306
-0.07(-4.55%)
Mar 16, 2011
1.540
1.580
1.480
1.540
238,963
+0.01(+0.65%)
Mar 15, 2011
1.460
1.570
1.300
1.530
586,732
+0.03(+2.00%)
Mar 14, 2011
1.610
1.610
1.460
1.500
539,362
-0.14(-8.54%)
Mar 11, 2011
1.660
1.750
1.600
1.640
280,200
-0.09(-5.20%)
Mar 10, 2011
1.830
1.830
1.690
1.730
375,712
-0.09(-4.95%)
Mar 09, 2011
1.860
1.860
1.740
1.820
472,036
-0.04(-2.15%)
Mar 08, 2011
1.780
1.875
1.690
1.860
716,885
+0.11(+6.29%)
Mar 07, 2011
1.730
1.800
1.670
1.750
392,009
+0.01(+0.57%)
Mar 04, 2011
1.620
1.760
1.620
1.740
527,598
+0.13(+8.07%)
Mar 03, 2011
1.500
1.630
1.500
1.610
340,450
+0.13(+8.78%)
Mar 02, 2011
1.400
1.530
1.400
1.480
275,646
+0.05(+3.50%)
Mar 01, 2011
1.500
1.500
1.390
1.430
329,372
-0.08(-5.30%)
Feb 28, 2011
1.580
1.580
1.460
1.510
199,153
-0.05(-3.21%)
Feb 25, 2011
1.518
1.560
1.510
1.560
85,809
+0.06(+4.00%)
Feb 24, 2011
1.490
1.550
1.470
1.500
279,412
-0.03(-1.96%)
Feb 23, 2011
1.570
1.590
1.420
1.530
397,335
-0.04(-2.55%)
Feb 22, 2011
1.660
1.660
1.470
1.570
569,001
-0.10(-5.99%)
Feb 18, 2011
1.710
1.710
1.660
1.670
138,075
-0.03(-1.76%)
Feb 17, 2011
1.680
1.740
1.680
1.700
201,543
-0.01(-0.58%)
Feb 16, 2011
1.700
1.720
1.680
1.710
143,470
+0.02(+1.18%)
Feb 15, 2011
1.740
1.740
1.630
1.690
305,899
-0.04(-2.31%)
Feb 14, 2011
1.700
1.740
1.700
1.730
179,962
+0.02(+1.17%)
Feb 11, 2011
1.750
1.770
1.710
1.710
150,665
-0.04(-2.29%)
Feb 10, 2011
1.730
1.750
1.700
1.750
179,047
+0.05(+2.94%)
Feb 09, 2011
1.750
1.750
1.700
1.700
175,755
-0.05(-2.86%)
Feb 08, 2011
1.870
1.870
1.720
1.750
246,980
-0.08(-4.37%)
Feb 07, 2011
1.800
1.870
1.770
1.830
650,816
+0.05(+2.81%)
Feb 04, 2011
1.690
1.790
1.670
1.780
459,219
+0.08(+4.71%)
Feb 03, 2011
1.670
1.720
1.660
1.700
320,276
-0.01(-0.58%)
Feb 02, 2011
1.680
1.720
1.660
1.710
425,854
-0.01(-0.58%)
Feb 01, 2011
1.680
1.720
1.660
1.720
302,324
+0.02(+1.18%)
Jan 31, 2011
1.690
1.740
1.500
1.700
595,326
-0.01(-0.58%)
Jan 28, 2011
1.710
1.750
1.690
1.710
591,383
-0.04(-2.29%)
Jan 27, 2011
1.790
1.790
1.690
1.750
285,726
+0.00(+0.00%)
Jan 26, 2011
1.720
1.750
1.680
1.750
286,088
+0.04(+2.34%)
Jan 25, 2011
1.740
1.820
1.610
1.710
918,268
-0.03(-1.72%)
Jan 24, 2011
1.700
1.740
1.680
1.740
600,498
+0.07(+4.19%)
Jan 21, 2011
1.630
1.690
1.600
1.670
699,316
+0.06(+3.73%)
Jan 20, 2011
1.560
1.616
1.550
1.610
531,739
+0.01(+0.63%)
Jan 19, 2011
1.620
1.639
1.600
1.600
528,689
-0.02(-1.23%)
Jan 18, 2011
1.560
1.660
1.500
1.620
955,011
-0.01(-0.77%)
Jan 14, 2011
1.680
1.710
1.610
1.633
525,858
-0.01(-0.46%)
Jan 13, 2011
1.700
1.720
1.600
1.640
975,585
-0.06(-3.53%)
Jan 12, 2011
1.640
1.750
1.620
1.700
1,863,389
+0.11(+6.92%)
Jan 11, 2011
1.500
1.590
1.420
1.590
2,131,763
+0.02(+1.27%)
Jan 10, 2011
1.200
1.660
1.200
1.570
10,270,696
+0.42(+36.52%)
Jan 07, 2011
1.200
1.200
1.150
1.150
536,884
-0.04(-3.36%)
Jan 06, 2011
1.210
1.210
1.150
1.190
534,065
-0.01(-0.83%)
Jan 05, 2011
1.200
1.210
1.120
1.200
575,039
+0.02(+1.70%)
Jan 04, 2011
1.220
1.230
1.160
1.180
653,856
-0.04(-3.29%)
Jan 03, 2011
1.190
1.270
1.130
1.220
977,367
+0.02(+1.67%)
Dec 31, 2010
1.190
1.249
1.170
1.200
521,677
-0.03(-2.44%)
Dec 30, 2010
1.060
1.270
1.060
1.230
2,716,361
+0.17(+16.04%)
Dec 29, 2010
1.110
1.140
1.050
1.060
1,979,661
-0.09(-7.83%)
Dec 28, 2010
1.340
1.410
1.150
1.150
2,541,623
-0.15(-11.54%)
Dec 27, 2010
1.410
1.430
1.220
1.300
2,830,006
-0.14(-9.55%)
Dec 23, 2010
1.120
1.500
1.110
1.437
8,629,945
+0.34(+30.66%)
Dec 22, 2010
0.9100
1.150
0.8750
1.100
5,135,368
+0.18(+19.57%)
Dec 21, 2010
0.8400
0.9495
0.7990
0.9200
1,492,356
+0.09(+11.18%)
Dec 20, 2010
0.7800
0.8500
0.7300
0.8275
617,993
+0.06(+7.47%)
Dec 17, 2010
0.7100
0.7700
0.7076
0.7700
341,548
+0.06(+8.45%)
Dec 16, 2010
0.6900
0.7100
0.6750
0.7100
181,958
+0.02(+2.90%)
Dec 15, 2010
0.7000
0.7192
0.6900
0.6900
112,047
-0.01(-1.43%)
Dec 14, 2010
0.6810
0.7300
0.6810
0.7000
110,107
+0.00(+0.44%)
Dec 13, 2010
0.7000
0.7200
0.6900
0.6969
136,865
-0.00(-0.46%)
Dec 10, 2010
0.7100
0.7299
0.6990
0.7001
216,748
-0.01(-1.12%)
Dec 09, 2010
0.7000
0.7243
0.7000
0.7080
104,784
-0.02(-2.61%)
Dec 08, 2010
0.7300
0.7400
0.7200
0.7270
318,975
-0.00(-0.10%)
Dec 07, 2010
0.7100
0.7400
0.7100
0.7277
80,025
-0.00(-0.04%)
Dec 06, 2010
0.7400
0.7500
0.7200
0.7280
173,711
-0.01(-1.62%)
Dec 03, 2010
0.6900
0.8000
0.6702
0.7400
373,729
+0.04(+6.15%)
Dec 02, 2010
0.6702
0.7100
0.6702
0.6971
132,431
+0.01(+1.90%)
Dec 01, 2010
0.7100
0.7100
0.6636
0.6841
157,445
+0.01(+1.44%)
Nov 30, 2010
0.6900
0.6928
0.6700
0.6744
231,169
-0.01(-0.97%)
Nov 29, 2010
0.7000
0.7001
0.6800
0.6810
127,897
-0.02(-2.70%)
Nov 26, 2010
0.7100
0.7100
0.6735
0.6999
63,194
+0.01(+1.43%)
Nov 24, 2010
0.7000
0.6900
0.6900
0.6900
246,884
-0.01(-1.43%)
Nov 23, 2010
0.6800
0.7100
0.6700
0.7000
411,294
+0.02(+2.62%)
Nov 22, 2010
0.7100
0.7100
0.6756
0.6821
159,491
-0.02(-2.53%)
Nov 19, 2010
0.6850
0.7190
0.6850
0.6998
180,875
+0.01(+1.42%)
Nov 18, 2010
0.7000
0.7000
0.6783
0.6900
139,282
-0.01(-1.16%)
Nov 17, 2010
0.7000
0.7100
0.6700
0.6981
198,428
-0.02(-3.04%)
Nov 16, 2010
0.7200
0.7297
0.6800
0.7200
226,766
+0.04(+5.88%)
Nov 15, 2010
0.6503
0.7000
0.6503
0.6800
619,540
+0.02(+3.03%)
Nov 12, 2010
0.6800
0.6901
0.6500
0.6600
879,365
-0.04(-5.71%)
Nov 11, 2010
0.7100
0.7400
0.6738
0.7000
449,494
-0.03(-4.11%)
Nov 10, 2010
0.7100
0.7400
0.7100
0.7300
297,580
-0.01(-1.52%)
Nov 09, 2010
0.7153
0.7500
0.7000
0.7413
257,233
+0.03(+3.63%)
Nov 08, 2010
0.7200
0.7500
0.7153
0.7153
251,353
-0.02(-3.34%)
Nov 05, 2010
0.7600
0.7600
0.7000
0.7400
341,591
-0.02(-2.63%)
Nov 04, 2010
0.7510
0.7600
0.7400
0.7600
242,529
+0.02(+2.70%)
Nov 03, 2010
0.7200
0.7500
0.7194
0.7400
305,407
+0.02(+2.78%)
Nov 02, 2010
0.7924
0.7924
0.7200
0.7200
259,441
-0.07(-8.86%)
Nov 01, 2010
0.8000
0.8000
0.7605
0.7900
225,132
+0.03(+3.81%)
Oct 29, 2010
0.7600
0.7998
0.7410
0.7610
381,738
+0.00(+0.13%)
Oct 28, 2010
0.8800
0.9200
0.7125
0.7600
2,637,260
-0.12(-13.70%)
Oct 27, 2010
0.9000
0.9000
0.8806
0.8806
74,499
+0.01(+1.10%)
Oct 25, 2010
0.8700
0.9000
0.8700
0.8710
94,647
+0.00(+0.07%)
Oct 22, 2010
0.9000
0.9000
0.8704
0.8704
121,957
-0.03(-3.29%)
Oct 21, 2010
0.8800
0.9000
0.8700
0.9000
345,546
+0.02(+1.93%)
Oct 20, 2010
0.8800
0.8998
0.8716
0.8830
126,145
-0.00(-0.11%)
Oct 19, 2010
0.8700
0.9100
0.8700
0.8840
339,958
-0.01(-0.65%)
Oct 18, 2010
0.8900
0.8900
0.8700
0.8898
135,241
+0.01(+1.69%)
Oct 15, 2010
0.8850
0.9000
0.8750
0.8750
206,463
-0.02(-1.69%)
Oct 14, 2010
0.8900
0.9000
0.8900
0.8900
268,863
-0.01(-1.11%)
Oct 13, 2010
0.9000
0.9000
0.8800
0.9000
118,045
+0.00(+0.00%)
Oct 12, 2010
0.8910
0.9000
0.8820
0.9000
135,089
+0.00(+0.00%)
Oct 11, 2010
0.9100
0.9100
0.8910
0.9000
134,170
+0.00(+0.00%)
Oct 08, 2010
0.8800
0.9000
0.8800
0.9000
146,457
+0.02(+2.16%)
Oct 07, 2010
0.9000
0.9000
0.8810
0.8810
135,257
-0.02(-2.11%)
Oct 06, 2010
0.9100
0.9200
0.8701
0.9000
406,659
-0.01(-1.10%)
Oct 05, 2010
0.9150
0.9300
0.9023
0.9100
169,140
+0.00(+0.02%)
Oct 04, 2010
0.9400
0.9400
0.9098
0.9098
142,358
-0.01(-0.62%)
Oct 01, 2010
0.9200
0.9600
0.9100
0.9155
199,815
+0.00(+0.47%)
Sep 30, 2010
0.9600
0.9600
0.9112
0.9112
208,455
-0.04(-4.08%)
Sep 29, 2010
0.9500
0.9600
0.9300
0.9500
192,692
+0.01(+1.06%)
Sep 28, 2010
0.9500
0.9698
0.9300
0.9400
300,144
-0.02(-2.08%)
Sep 27, 2010
1.000
1.000
0.9512
0.9600
216,970
-0.02(-2.03%)
Sep 24, 2010
0.9831
1.000
0.9600
0.9799
196,970
+0.01(+1.02%)
Sep 23, 2010
0.9800
1.000
0.9600
0.9700
319,465
-0.03(-3.00%)
Sep 22, 2010
1.020
1.020
0.9302
1.000
996,462
-0.02(-1.96%)
Sep 21, 2010
1.060
1.100
1.000
1.020
568,180
-0.05(-4.67%)
Sep 20, 2010
1.050
1.100
1.040
1.070
187,060
+0.04(+3.88%)
Sep 17, 2010
1.070
1.070
1.030
1.030
121,397
-0.03(-2.83%)
Sep 15, 2010
1.080
1.120
1.060
1.060
116,492
-0.04(-3.64%)
Sep 14, 2010
1.070
1.150
1.040
1.100
435,217
+0.03(+2.80%)
Sep 13, 2010
1.030
1.070
1.030
1.070
209,740
+0.05(+4.90%)
Sep 10, 2010
1.040
1.040
1.010
1.020
54,380
-0.02(-1.92%)
Sep 09, 2010
1.040
1.050
1.020
1.040
56,319
+0.02(+1.96%)
Sep 08, 2010
1.020
1.040
0.9900
1.020
401,883
+0.01(+0.99%)
Sep 07, 2010
1.030
1.040
1.010
1.010
173,910
-0.02(-1.94%)
Sep 03, 2010
1.050
1.063
1.030
1.030
93,157
-0.01(-0.96%)
Sep 02, 2010
1.000
1.050
1.000
1.040
186,520
+0.02(+1.96%)
Sep 01, 2010
1.020
1.030
1.000
1.020
304,802
+0.01(+0.99%)
Aug 31, 2010
1.010
1.030
1.010
1.010
98,771
+0.00(+0.00%)
Aug 30, 2010
1.030
1.040
1.010
1.010
75,617
-0.02(-1.94%)
Aug 27, 2010
1.010
1.030
1.000
1.030
243,731
+0.02(+1.98%)
Aug 26, 2010
1.040
1.050
1.010
1.010
157,873
-0.03(-2.88%)
Aug 25, 2010
1.040
1.051
1.020
1.040
199,264
-0.02(-1.89%)
Aug 24, 2010
1.020
1.060
1.000
1.060
163,810
+0.03(+2.91%)
Aug 23, 2010
1.030
1.060
1.030
1.030
116,195
-0.02(-1.90%)
Aug 20, 2010
1.040
1.050
1.030
1.050
109,407
-0.02(-1.87%)
Aug 19, 2010
1.050
1.080
1.010
1.070
188,777
+0.03(+2.88%)
Aug 18, 2010
1.020
1.050
1.010
1.040
101,607
+0.03(+2.97%)
Aug 17, 2010
1.050
1.080
0.9900
1.010
564,654
-0.01(-0.98%)
Aug 16, 2010
1.040
1.060
1.000
1.020
350,431
-0.05(-4.67%)
Aug 13, 2010
1.040
1.070
1.020
1.070
277,045
+0.02(+1.90%)
Aug 12, 2010
1.050
1.080
1.040
1.050
216,047
-0.05(-4.55%)
Aug 11, 2010
1.110
1.110
1.060
1.100
293,518
-0.01(-0.90%)
Aug 10, 2010
1.130
1.150
1.100
1.110
222,415
-0.05(-4.31%)
Aug 09, 2010
1.200
1.200
1.130
1.160
265,302
-0.04(-3.33%)
Aug 06, 2010
1.120
1.200
1.110
1.200
241,251
+0.05(+4.35%)
Aug 05, 2010
1.210
1.210
1.110
1.150
592,707
-0.04(-3.36%)
Aug 04, 2010
1.200
1.250
1.190
1.190
309,213
+0.01(+0.85%)
Aug 03, 2010
1.220
1.220
1.180
1.180
292,018
-0.03(-2.48%)
Aug 02, 2010
1.270
1.300
1.200
1.210
301,901
-0.01(-0.82%)
Jul 30, 2010
1.200
1.320
1.180
1.220
967,590
-0.08(-6.15%)
Jul 29, 2010
1.150
1.420
1.149
1.300
3,297,291
+0.22(+20.37%)
Jul 28, 2010
1.110
1.130
1.080
1.080
89,873
-0.02(-1.82%)
Jul 27, 2010
1.120
1.140
1.090
1.100
134,452
+0.00(+0.00%)
Jul 26, 2010
1.050
1.140
1.050
1.100
314,725
+0.04(+3.77%)
Jul 23, 2010
1.030
1.080
1.030
1.060
158,883
+0.00(+0.00%)
Jul 22, 2010
1.090
1.100
1.040
1.060
136,515
-0.02(-1.85%)
Jul 21, 2010
1.060
1.080
1.030
1.080
198,238
+0.03(+2.86%)
Jul 20, 2010
1.030
1.070
1.020
1.050
168,806
+0.01(+0.96%)
Jul 19, 2010
1.065
1.070
1.010
1.040
130,121
-0.01(-0.95%)
Jul 16, 2010
1.050
1.060
1.040
1.050
41,370
-0.04(-3.67%)
Jul 15, 2010
1.060
1.090
1.040
1.090
176,173
+0.02(+1.87%)
Jul 14, 2010
1.110
1.110
1.070
1.070
108,244
-0.02(-1.83%)
Jul 13, 2010
1.060
1.100
1.060
1.090
136,947
+0.03(+2.83%)
Jul 12, 2010
1.080
1.080
1.040
1.060
96,463
+0.01(+0.95%)
Jul 09, 2010
1.070
1.080
1.010
1.050
359,195
+0.01(+0.96%)
Jul 08, 2010
1.090
1.100
1.020
1.040
278,331
-0.02(-1.89%)
Jul 07, 2010
1.050
1.070
1.040
1.060
177,038
+0.01(+0.95%)
Jul 06, 2010
1.140
1.160
1.040
1.050
242,456
-0.09(-7.89%)
Jul 02, 2010
1.050
1.150
1.010
1.140
274,454
+0.12(+11.76%)
Jul 01, 2010
1.070
1.080
1.000
1.020
249,497
-0.07(-6.42%)
Jun 30, 2010
1.130
1.130
1.000
1.090
788,721
-0.04(-3.54%)
Jun 29, 2010
1.190
1.200
1.130
1.130
380,082
-0.09(-7.38%)
Jun 25, 2010
1.220
1.260
1.180
1.220
227,922
+0.00(+0.00%)
Jun 24, 2010
1.230
1.250
1.220
1.220
152,652
-0.01(-0.81%)
Jun 23, 2010
1.240
1.252
1.220
1.230
90,607
+0.01(+0.82%)
Jun 22, 2010
1.270
1.280
1.220
1.220
348,873
-0.01(-0.81%)
Jun 21, 2010
1.270
1.270
1.200
1.230
361,770
-0.04(-3.15%)
Jun 18, 2010
1.300
1.300
1.210
1.270
559,152
-0.04(-3.05%)
Jun 17, 2010
1.330
1.330
1.240
1.310
479,058
-0.02(-1.50%)
Jun 16, 2010
1.280
1.430
1.260
1.330
2,174,313
+0.03(+2.31%)
Jun 15, 2010
1.250
1.300
1.220
1.300
155,758
+0.03(+2.36%)
Jun 14, 2010
1.300
1.300
1.230
1.270
185,770
-0.03(-2.31%)
Jun 11, 2010
1.250
1.300
1.230
1.300
155,592
+0.03(+2.36%)
Jun 10, 2010
1.180
1.300
1.180
1.270
430,777
+0.09(+7.63%)
Jun 09, 2010
1.210
1.300
1.160
1.180
303,440
-0.03(-2.48%)
Jun 08, 2010
1.270
1.280
1.130
1.210
447,785
-0.07(-5.47%)
Jun 07, 2010
1.290
1.340
1.230
1.280
368,205
-0.01(-0.78%)
Jun 04, 2010
1.340
1.350
1.260
1.290
278,745
-0.04(-3.01%)
Jun 03, 2010
1.350
1.390
1.320
1.330
144,355
-0.02(-1.48%)
Jun 02, 2010
1.320
1.350
1.292
1.350
117,662
+0.02(+1.50%)
Jun 01, 2010
1.300
1.360
1.290
1.330
142,844
-0.01(-0.75%)
May 28, 2010
1.290
1.350
1.270
1.340
276,197
+0.05(+3.88%)
May 27, 2010
1.300
1.320
1.270
1.290
297,039
+0.02(+1.57%)
May 26, 2010
1.350
1.350
1.270
1.270
386,038
-0.03(-2.31%)
May 25, 2010
1.290
1.340
1.270
1.300
392,814
-0.07(-5.11%)
May 24, 2010
1.330
1.430
1.270
1.370
421,645
+0.06(+4.58%)
May 21, 2010
1.250
1.340
1.220
1.310
434,848
+0.01(+0.77%)
May 20, 2010
1.290
1.360
1.260
1.300
521,937
-0.08(-5.80%)
May 19, 2010
1.420
1.429
1.340
1.380
292,377
-0.04(-2.82%)
May 18, 2010
1.500
1.500
1.400
1.420
235,021
-0.06(-4.05%)
May 17, 2010
1.480
1.500
1.400
1.480
335,729
+0.03(+2.07%)
May 14, 2010
1.480
1.490
1.450
1.450
208,833
+0.00(+0.00%)
May 13, 2010
1.490
1.520
1.430
1.450
384,919
-0.03(-2.03%)
May 12, 2010
1.570
1.570
1.480
1.480
590,314
-0.07(-4.52%)
May 11, 2010
1.540
1.600
1.470
1.550
403,357
-0.02(-1.27%)
May 10, 2010
1.450
1.570
1.410
1.570
398,662
+0.18(+12.95%)
May 07, 2010
1.500
1.510
1.340
1.390
493,321
-0.09(-6.08%)
May 06, 2010
1.590
1.590
1.350
1.480
467,582
-0.10(-6.33%)
May 05, 2010
1.610
1.640
1.520
1.580
388,125
+0.01(+0.64%)
May 04, 2010
1.650
1.650
1.570
1.570
320,420
-0.10(-5.99%)
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.