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
Amer First Mf Inv
(NQ:
ATAX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 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, 2010
1.958
1.958
1.919
1.926
429,076
-0.03(-1.45%)
Apr 29, 2010
1.951
1.965
1.933
1.955
507,625
+0.02(+1.29%)
Apr 28, 2010
1.955
1.958
1.923
1.930
647,616
-0.00(-0.18%)
Apr 27, 2010
1.987
1.987
1.933
1.933
648,476
-0.04(-2.15%)
Apr 26, 2010
1.987
1.987
1.951
1.976
900,251
+0.01(+0.36%)
Apr 23, 2010
1.948
1.983
1.926
1.969
1,206,510
+0.05(+2.78%)
Apr 22, 2010
1.905
1.944
1.891
1.916
2,921,345
+0.02(+1.31%)
Apr 21, 2010
1.898
1.916
1.873
1.891
7,680,742
-0.01(-0.74%)
Apr 20, 2010
2.018
2.018
1.905
1.905
1,381,798
-0.22(-10.50%)
Apr 19, 2010
2.086
2.128
2.086
2.128
137,471
+0.01(+0.67%)
Apr 16, 2010
2.096
2.125
2.086
2.114
85,426
+0.02(+0.85%)
Apr 15, 2010
2.075
2.139
2.075
2.096
100,161
+0.00(+0.00%)
Apr 14, 2010
2.093
2.120
2.075
2.096
51,212
+0.00(+0.17%)
Apr 13, 2010
2.125
2.157
2.068
2.093
157,299
-0.01(-0.51%)
Apr 12, 2010
2.072
2.125
2.057
2.104
144,394
+0.03(+1.37%)
Apr 09, 2010
2.079
2.114
2.033
2.075
293,635
+0.00(+0.17%)
Apr 08, 2010
2.079
2.128
2.065
2.072
177,154
-0.06(-2.67%)
Apr 07, 2010
2.143
2.157
2.093
2.128
203,506
+0.02(+0.84%)
Apr 06, 2010
2.079
2.157
2.079
2.111
69,663
+0.00(+0.00%)
Apr 05, 2010
2.107
2.157
2.075
2.111
118,417
+0.02(+1.02%)
Apr 01, 2010
2.072
2.089
2.089
2.089
89,080
+0.02(+0.86%)
Mar 31, 2010
2.100
2.111
2.061
2.072
88,640
-0.02(-1.02%)
Mar 30, 2010
2.107
2.111
2.075
2.093
77,409
-0.02(-1.17%)
Mar 29, 2010
2.096
2.125
2.093
2.118
65,161
+0.03(+1.44%)
Mar 26, 2010
2.119
2.140
2.060
2.088
258,419
-0.03(-1.35%)
Mar 25, 2010
2.126
2.126
2.102
2.116
54,497
-0.00(-0.13%)
Mar 24, 2010
2.115
2.133
2.084
2.119
201,572
+0.00(+0.00%)
Mar 23, 2010
2.070
2.119
2.036
2.119
191,563
+0.04(+1.84%)
Mar 22, 2010
2.077
2.084
2.049
2.081
240,578
-0.00(-0.17%)
Mar 19, 2010
2.015
2.084
2.011
2.084
179,843
+0.06(+2.92%)
Mar 18, 2010
2.008
2.049
2.008
2.025
73,958
+0.03(+1.39%)
Mar 17, 2010
2.001
2.049
1.997
1.997
101,232
-0.00(-0.17%)
Mar 16, 2010
2.015
2.029
1.990
2.001
213,787
-0.02(-1.20%)
Mar 15, 2010
2.029
2.049
2.015
2.025
77,510
-0.01(-0.68%)
Mar 12, 2010
2.011
2.046
2.011
2.039
44,694
+0.02(+1.03%)
Mar 11, 2010
2.025
2.056
2.001
2.018
68,805
-0.01(-0.34%)
Mar 10, 2010
2.015
2.032
2.011
2.025
106,403
+0.03(+1.39%)
Mar 09, 2010
2.008
2.036
1.997
1.997
153,501
-0.02(-1.20%)
Mar 08, 2010
2.008
2.036
1.983
2.022
133,988
+0.01(+0.34%)
Mar 05, 2010
2.067
2.067
1.990
2.015
126,696
-0.03(-1.36%)
Mar 04, 2010
2.042
2.060
1.997
2.042
151,114
+0.02(+0.86%)
Mar 03, 2010
2.018
2.036
2.004
2.025
62,940
+0.01(+0.69%)
Mar 02, 2010
2.001
2.036
1.990
2.011
198,014
+0.01(+0.70%)
Mar 01, 2010
2.001
2.042
1.997
1.997
80,660
-0.01(-0.52%)
Feb 26, 2010
1.997
2.011
1.980
2.008
34,313
+0.00(+0.00%)
Feb 25, 2010
2.015
2.015
1.998
2.008
73,123
+0.00(+0.00%)
Feb 24, 2010
1.997
2.015
1.987
2.008
101,048
+0.00(+0.17%)
Feb 23, 2010
2.004
2.011
1.970
2.004
209,233
+0.02(+0.87%)
Feb 22, 2010
1.990
2.001
1.976
1.987
88,597
+0.03(+1.42%)
Feb 19, 2010
1.997
2.008
1.959
1.959
356,116
-0.04(-1.91%)
Feb 18, 2010
2.004
2.008
1.966
1.997
151,071
-0.01(-0.48%)
Feb 17, 2010
2.042
2.042
1.987
2.007
124,067
-0.00(-0.03%)
Feb 16, 2010
1.997
2.015
1.997
2.008
67,662
+0.01(+0.70%)
Feb 12, 2010
1.976
1.994
1.994
1.994
48,940
+0.03(+1.59%)
Feb 11, 2010
1.980
2.008
1.963
1.963
109,163
-0.02(-0.88%)
Feb 10, 2010
2.015
2.015
1.978
1.980
81,184
-0.01(-0.70%)
Feb 09, 2010
2.018
2.018
1.984
1.994
90,897
-0.02(-0.86%)
Feb 08, 2010
1.980
2.015
1.973
2.011
81,569
+0.03(+1.76%)
Feb 05, 2010
2.018
2.018
1.963
1.976
130,784
-0.02(-1.04%)
Feb 04, 2010
2.029
2.029
1.963
1.997
225,801
+0.01(+0.52%)
Feb 03, 2010
1.990
2.022
1.963
1.987
152,790
-0.02(-1.21%)
Feb 02, 2010
2.015
2.034
1.973
2.011
193,828
-0.01(-0.69%)
Feb 01, 2010
2.084
2.084
1.910
2.025
520,638
-0.04(-2.02%)
Jan 29, 2010
2.084
2.084
2.018
2.067
124,724
-0.00(-0.17%)
Jan 28, 2010
2.063
2.070
2.015
2.070
70,526
+0.00(+0.17%)
Jan 27, 2010
2.032
2.067
2.011
2.067
129,059
+0.06(+2.76%)
Jan 26, 2010
2.008
2.063
1.997
2.011
92,613
-0.01(-0.34%)
Jan 25, 2010
2.049
2.077
1.987
2.018
209,495
-0.02(-1.02%)
Jan 22, 2010
2.032
2.053
2.022
2.039
117,495
+0.01(+0.69%)
Jan 21, 2010
2.060
2.060
2.022
2.025
119,185
-0.04(-2.02%)
Jan 20, 2010
2.077
2.077
2.036
2.067
152,689
+0.00(+0.01%)
Jan 19, 2010
2.084
2.084
2.041
2.067
132,491
-0.01(-0.51%)
Jan 15, 2010
2.084
2.077
2.077
2.077
376,844
+0.06(+2.75%)
Jan 14, 2010
2.042
2.049
2.015
2.022
107,868
-0.00(-0.17%)
Jan 13, 2010
2.056
2.084
1.997
2.025
240,077
-0.01(-0.34%)
Jan 12, 2010
2.032
2.126
1.963
2.032
222,856
+0.00(+0.17%)
Jan 11, 2010
1.994
2.032
1.980
2.029
179,929
+0.01(+0.69%)
Jan 08, 2010
1.949
2.015
1.949
2.015
121,911
+0.03(+1.58%)
Jan 07, 2010
2.032
2.032
1.961
1.983
138,738
+0.01(+0.53%)
Jan 06, 2010
2.022
2.039
1.945
1.973
105,864
-0.03(-1.56%)
Jan 05, 2010
2.018
2.036
1.997
2.004
252,721
-0.03(-1.70%)
Jan 04, 2010
2.067
2.070
2.004
2.039
100,236
-0.04(-1.84%)
Dec 31, 2009
1.994
2.077
2.077
2.077
327,039
+0.03(+1.27%)
Dec 30, 2009
1.945
2.081
1.928
2.051
375,960
+0.12(+6.40%)
Dec 29, 2009
1.904
1.958
1.879
1.928
107,353
+0.01(+0.54%)
Dec 28, 2009
1.997
1.997
1.910
1.917
313,287
-0.08(-4.00%)
Dec 24, 2009
1.980
1.997
1.976
1.997
123,279
+0.02(+0.88%)
Dec 23, 2009
1.945
1.980
1.907
1.980
295,631
+0.05(+2.70%)
Dec 22, 2009
1.945
1.945
1.904
1.928
277,566
+0.02(+0.91%)
Dec 21, 2009
1.910
1.931
1.879
1.910
56,756
-0.02(-0.90%)
Dec 18, 2009
1.935
1.938
1.897
1.928
162,892
+0.02(+0.91%)
Dec 17, 2009
1.938
1.945
1.910
1.911
124,920
-0.02(-0.90%)
Dec 16, 2009
1.931
1.945
1.921
1.928
62,146
-0.01(-0.72%)
Dec 15, 2009
1.928
1.956
1.910
1.942
147,024
+0.02(+0.90%)
Dec 14, 2009
1.945
1.959
1.924
1.924
62,295
-0.00(-0.18%)
Dec 11, 2009
1.949
1.949
1.910
1.928
78,017
+0.01(+0.73%)
Dec 10, 2009
1.942
1.980
1.910
1.914
63,712
-0.03(-1.61%)
Dec 09, 2009
1.928
1.945
1.910
1.945
151,897
+0.00(+0.00%)
Dec 08, 2009
1.890
1.963
1.858
1.945
132,229
+0.05(+2.38%)
Dec 07, 2009
1.924
1.963
1.890
1.900
113,312
-0.01(-0.55%)
Dec 04, 2009
1.907
1.928
1.897
1.910
258,934
+0.00(+0.00%)
Dec 03, 2009
1.883
1.910
1.860
1.910
99,059
+0.01(+0.55%)
Dec 02, 2009
1.879
1.907
1.851
1.900
148,348
+0.01(+0.55%)
Dec 01, 2009
1.893
1.893
1.855
1.890
94,401
-0.00(-0.18%)
Nov 30, 2009
1.904
1.907
1.858
1.893
186,306
-0.01(-0.55%)
Nov 27, 2009
1.865
1.904
1.858
1.904
29,882
+0.00(+0.18%)
Nov 25, 2009
1.883
1.904
1.876
1.900
63,220
+0.01(+0.37%)
Nov 24, 2009
1.865
1.904
1.841
1.893
100,999
+0.02(+0.93%)
Nov 23, 2009
1.907
1.910
1.876
1.876
141,755
-0.02(-0.92%)
Nov 20, 2009
1.910
1.910
1.876
1.893
32,387
-0.02(-0.91%)
Nov 19, 2009
1.876
1.910
1.848
1.910
106,950
+0.03(+1.85%)
Nov 18, 2009
1.876
1.890
1.841
1.876
73,877
-0.01(-0.74%)
Nov 17, 2009
1.872
1.893
1.844
1.890
125,443
+0.03(+1.68%)
Nov 16, 2009
1.841
1.872
1.806
1.858
310,342
+0.02(+0.85%)
Nov 13, 2009
1.841
1.865
1.831
1.843
89,098
+0.01(+0.47%)
Nov 12, 2009
1.858
1.858
1.824
1.834
151,814
-0.04(-2.22%)
Nov 11, 2009
1.893
1.899
1.858
1.876
111,412
-0.03(-1.64%)
Nov 10, 2009
1.876
1.910
1.859
1.907
79,744
+0.03(+1.67%)
Nov 09, 2009
1.869
1.893
1.844
1.876
130,148
-0.02(-0.92%)
Nov 06, 2009
1.879
1.893
1.841
1.893
102,582
+0.02(+1.11%)
Nov 05, 2009
1.882
1.893
1.858
1.872
117,463
+0.00(+0.19%)
Nov 04, 2009
1.879
1.893
1.848
1.869
94,568
-0.01(-0.37%)
Nov 03, 2009
1.851
1.890
1.827
1.876
276,141
+0.02(+0.95%)
Nov 02, 2009
1.872
1.893
1.851
1.858
228,378
+0.01(+0.36%)
Oct 30, 2009
1.876
1.876
1.841
1.851
217,495
-0.00(-0.19%)
Oct 29, 2009
1.848
1.876
1.841
1.855
89,412
+0.00(+0.00%)
Oct 28, 2009
1.876
1.876
1.841
1.855
140,773
-0.02(-0.93%)
Oct 27, 2009
1.893
1.910
1.845
1.872
162,800
-0.00(-0.19%)
Oct 26, 2009
1.883
1.907
1.872
1.876
206,274
-0.01(-0.37%)
Oct 23, 2009
1.886
1.917
1.844
1.883
249,074
+0.01(+0.56%)
Oct 22, 2009
1.890
1.890
1.841
1.872
94,694
-0.03(-1.64%)
Oct 21, 2009
1.921
1.924
1.876
1.904
321,570
+0.01(+0.74%)
Oct 20, 2009
1.882
1.893
1.865
1.890
151,454
+0.03(+1.68%)
Oct 19, 2009
1.893
1.893
1.858
1.858
186,165
-0.03(-1.83%)
Oct 16, 2009
1.886
1.910
1.872
1.893
117,754
+0.00(+0.00%)
Oct 15, 2009
1.904
1.910
1.858
1.893
410,423
+0.00(+0.00%)
Oct 14, 2009
1.890
1.904
1.858
1.893
318,452
+0.01(+0.55%)
Oct 13, 2009
1.938
1.938
1.841
1.883
294,992
-0.02(-1.09%)
Oct 12, 2009
1.862
1.910
1.841
1.904
359,012
+0.04(+2.24%)
Oct 09, 2009
1.893
1.914
1.831
1.862
391,451
-0.06(-3.07%)
Oct 08, 2009
1.841
1.924
1.810
1.921
1,052,665
+0.10(+5.33%)
Oct 07, 2009
1.744
1.827
1.737
1.824
4,026,828
+0.07(+3.96%)
Oct 06, 2009
1.935
1.949
1.754
1.754
541,792
-0.06(-3.26%)
Oct 05, 2009
2.053
2.053
1.754
1.813
396,147
-0.22(-10.62%)
Oct 02, 2009
2.067
2.074
2.029
2.029
80,761
-0.03(-1.30%)
Oct 01, 2009
2.070
2.102
2.049
2.055
113,623
-0.01(-0.72%)
Sep 30, 2009
2.098
2.102
2.070
2.070
39,929
-0.02(-1.00%)
Sep 29, 2009
2.126
2.126
2.029
2.091
93,563
-0.00(-0.17%)
Sep 28, 2009
2.147
2.154
2.056
2.095
56,670
-0.03(-1.45%)
Sep 25, 2009
2.192
2.192
2.110
2.125
101,796
-0.04(-1.94%)
Sep 24, 2009
2.185
2.206
2.136
2.168
89,388
+0.02(+1.13%)
Sep 23, 2009
2.171
2.188
2.143
2.143
51,445
-0.04(-1.87%)
Sep 22, 2009
2.178
2.188
2.140
2.184
67,647
+0.01(+0.29%)
Sep 21, 2009
2.154
2.181
2.154
2.178
62,716
+0.04(+1.82%)
Sep 18, 2009
2.171
2.181
2.108
2.139
41,455
-0.03(-1.39%)
Sep 17, 2009
2.157
2.185
2.088
2.169
177,113
+0.01(+0.40%)
Sep 16, 2009
2.119
2.171
2.119
2.161
46,139
+0.04(+1.80%)
Sep 15, 2009
2.178
2.182
2.122
2.122
59,313
-0.03(-1.45%)
Sep 14, 2009
2.108
2.161
2.108
2.154
133,231
+0.09(+4.27%)
Sep 11, 2009
2.101
2.150
2.053
2.065
36,984
-0.07(-3.16%)
Sep 10, 2009
2.108
2.171
2.102
2.133
74,084
+0.02(+0.99%)
Sep 09, 2009
2.168
2.168
2.091
2.112
110,522
+0.05(+2.18%)
Sep 08, 2009
2.042
2.067
2.022
2.067
52,602
+0.05(+2.59%)
Sep 04, 2009
2.046
2.046
1.987
2.015
53,233
+0.05(+2.66%)
Sep 03, 2009
2.042
2.042
1.963
1.963
78,509
-0.03(-1.74%)
Sep 02, 2009
1.994
2.015
1.966
1.997
31,396
+0.07(+3.42%)
Sep 01, 2009
1.966
2.049
1.931
1.931
74,197
-0.03(-1.59%)
Aug 31, 2009
1.980
2.081
1.928
1.963
94,018
-0.06(-2.75%)
Aug 28, 2009
2.081
2.084
2.015
2.018
106,097
-0.01(-0.68%)
Aug 27, 2009
2.032
2.067
1.952
2.032
104,074
+0.02(+0.86%)
Aug 26, 2009
1.938
2.015
1.926
2.015
83,789
+0.10(+5.26%)
Aug 25, 2009
1.928
1.928
1.910
1.914
23,583
-0.01(-0.72%)
Aug 24, 2009
1.980
1.980
1.914
1.928
56,086
-0.04(-1.94%)
Aug 21, 2009
1.980
1.980
1.938
1.966
28,328
-0.00(-0.18%)
Aug 20, 2009
1.973
1.973
1.952
1.970
10,530
+0.01(+0.35%)
Aug 19, 2009
1.952
1.963
1.938
1.963
55,205
+0.01(+0.53%)
Aug 18, 2009
1.956
1.994
1.952
1.952
51,957
-0.00(-0.18%)
Aug 17, 2009
1.976
1.976
1.931
1.956
66,453
+0.04(+2.18%)
Aug 14, 2009
2.029
2.029
1.912
1.914
103,878
-0.05(-2.48%)
Aug 13, 2009
1.980
1.980
1.945
1.963
59,560
+0.00(+0.00%)
Aug 12, 2009
1.945
1.976
1.945
1.963
23,649
+0.02(+0.89%)
Aug 11, 2009
1.921
1.952
1.921
1.945
14,555
+0.00(+0.00%)
Aug 10, 2009
1.949
1.953
1.945
1.945
14,705
-0.00(-0.18%)
Aug 07, 2009
1.980
1.980
1.935
1.949
29,568
-0.02(-0.88%)
Aug 06, 2009
1.980
1.980
1.928
1.966
60,266
+0.00(+0.18%)
Aug 05, 2009
1.976
1.980
1.935
1.963
45,774
-0.01(-0.35%)
Aug 04, 2009
1.990
1.990
1.945
1.970
51,160
+0.05(+2.53%)
Aug 03, 2009
1.980
2.032
1.921
1.921
274,523
-0.02(-1.25%)
Jul 31, 2009
1.973
1.973
1.917
1.945
85,960
-0.00(-0.18%)
Jul 30, 2009
1.928
1.997
1.924
1.949
102,574
+0.02(+1.08%)
Jul 29, 2009
1.973
1.973
1.910
1.928
41,081
+0.00(+0.00%)
Jul 28, 2009
1.980
1.980
1.928
1.928
150,720
-0.05(-2.63%)
Jul 27, 2009
1.980
1.980
1.980
1.980
2,878
+0.02(+1.06%)
Jul 24, 2009
1.941
1.963
1.914
1.959
41,942
+0.04(+2.17%)
Jul 23, 2009
1.956
1.956
1.910
1.917
23,030
-0.03(-1.43%)
Jul 22, 2009
1.959
1.963
1.910
1.945
66,835
-0.00(-0.18%)
Jul 21, 2009
1.952
1.963
1.914
1.949
38,470
+0.01(+0.72%)
Jul 20, 2009
1.935
1.962
1.935
1.935
22,806
-0.01(-0.36%)
Jul 17, 2009
1.944
1.980
1.935
1.942
21,346
+0.01(+0.36%)
Jul 16, 2009
1.952
1.997
1.914
1.935
117,155
+0.00(+0.18%)
Jul 15, 2009
1.959
1.980
1.928
1.931
28,716
-0.02(-0.89%)
Jul 14, 2009
1.951
1.963
1.932
1.949
97,297
+0.01(+0.72%)
Jul 13, 2009
1.976
1.997
1.914
1.935
69,032
-0.02(-0.89%)
Jul 10, 2009
1.931
1.997
1.931
1.952
96,819
-0.05(-2.26%)
Jul 09, 2009
1.994
1.997
1.940
1.997
50,276
+0.03(+1.77%)
Jul 08, 2009
1.976
1.987
1.921
1.963
88,375
+0.02(+0.89%)
Jul 07, 2009
1.945
1.963
1.914
1.945
98,607
+0.03(+1.45%)
Jul 06, 2009
1.890
1.963
1.872
1.917
113,030
-0.03(-1.43%)
Jul 02, 2009
1.935
1.945
1.862
1.945
182,232
+0.06(+3.32%)
Jul 01, 2009
1.890
1.945
1.824
1.883
126,903
+0.02(+1.31%)
Jun 30, 2009
1.848
1.910
1.848
1.858
54,715
+0.02(+0.94%)
Jun 29, 2009
1.872
1.945
1.841
1.841
49,084
+0.00(+0.19%)
Jun 26, 2009
1.890
1.890
1.838
1.838
48,370
-0.07(-3.64%)
Jun 25, 2009
1.910
1.959
1.841
1.907
57,289
+0.03(+1.67%)
Jun 24, 2009
1.942
1.963
1.876
1.876
112,851
-0.03(-1.82%)
Jun 23, 2009
1.980
1.980
1.862
1.910
184,296
+0.05(+2.80%)
Jun 22, 2009
1.931
1.963
1.858
1.858
249,601
-0.05(-2.73%)
Jun 19, 2009
1.879
1.910
1.844
1.910
78,754
+0.03(+1.46%)
Jun 18, 2009
1.841
1.910
1.841
1.883
262,377
+0.06(+3.25%)
Jun 17, 2009
1.841
1.841
1.806
1.824
180,295
-0.01(-0.38%)
Jun 16, 2009
1.834
1.907
1.796
1.831
270,976
+0.04(+2.13%)
Jun 15, 2009
1.789
1.834
1.782
1.792
69,340
-0.01(-0.77%)
Jun 12, 2009
1.768
1.819
1.755
1.806
111,539
+0.05(+2.97%)
Jun 11, 2009
1.772
1.803
1.740
1.754
51,992
-0.02(-0.98%)
Jun 10, 2009
1.777
1.806
1.772
1.772
229,123
+0.01(+0.39%)
Jun 09, 2009
1.754
1.789
1.737
1.765
50,987
+0.01(+0.79%)
Jun 08, 2009
1.817
1.817
1.737
1.751
151,958
-0.04(-2.14%)
Jun 05, 2009
1.765
1.789
1.744
1.789
118,327
+0.00(+0.00%)
Jun 04, 2009
1.702
1.789
1.702
1.789
401,835
+0.05(+3.00%)
Jun 03, 2009
1.747
1.765
1.685
1.737
140,581
-0.02(-0.99%)
Jun 02, 2009
1.772
1.772
1.740
1.754
156,144
+0.01(+0.80%)
Jun 01, 2009
1.754
1.799
1.737
1.740
331,994
-0.01(-0.40%)
May 29, 2009
1.817
1.817
1.737
1.747
420,937
-0.03(-1.57%)
May 28, 2009
1.719
1.775
1.667
1.775
998,654
+0.12(+7.13%)
May 27, 2009
1.706
1.706
1.622
1.657
430,495
+0.01(+0.85%)
May 26, 2009
1.594
1.716
1.567
1.643
803,703
+0.08(+4.88%)
May 22, 2009
1.560
1.650
1.539
1.567
3,997,650
-0.30(-16.01%)
May 21, 2009
2.112
2.112
1.865
1.865
316,537
-0.21(-10.20%)
May 20, 2009
2.039
2.171
2.039
2.077
72,078
+0.08(+3.82%)
May 19, 2009
2.188
2.188
1.997
2.001
111,729
-0.05(-2.54%)
May 18, 2009
2.112
2.115
2.004
2.053
87,391
-0.09(-4.21%)
May 15, 2009
2.202
2.206
2.143
2.143
5,181
+0.06(+2.94%)
May 14, 2009
2.154
2.161
2.070
2.082
44,890
-0.09(-4.10%)
May 13, 2009
1.945
2.171
1.945
2.171
68,163
+0.31(+16.60%)
May 12, 2009
2.234
2.234
1.858
1.862
138,819
-0.27(-12.85%)
May 11, 2009
2.254
2.261
2.119
2.136
70,837
-0.12(-5.38%)
May 08, 2009
2.258
2.293
2.126
2.258
35,985
+0.00(+0.00%)
May 07, 2009
2.143
2.258
2.136
2.258
24,605
+0.15(+7.26%)
May 06, 2009
2.223
2.223
2.084
2.105
13,536
-0.04(-1.94%)
May 05, 2009
2.157
2.157
2.147
2.147
2,455
+0.00(+0.16%)
May 04, 2009
2.159
2.255
2.084
2.143
25,958
-0.02(-0.93%)
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.