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
Dorchester Minerals
(NQ:
DMLP
)
31.79
-0.31 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2012
8.274
8.341
8.242
8.334
89,544
+0.09(+1.11%)
Apr 27, 2012
8.277
8.295
8.175
8.242
157,258
-0.05(-0.60%)
Apr 26, 2012
8.313
8.338
8.207
8.292
129,382
+0.02(+0.21%)
Apr 25, 2012
8.299
8.327
8.210
8.274
133,662
+0.02(+0.21%)
Apr 24, 2012
8.313
8.324
8.207
8.256
129,489
-0.06(-0.68%)
Apr 23, 2012
8.362
8.418
8.277
8.313
338,167
-0.05(-0.55%)
Apr 20, 2012
8.380
8.411
8.319
8.359
172,755
-0.01(-0.08%)
Apr 19, 2012
8.542
8.560
8.366
8.366
334,535
-0.19(-2.22%)
Apr 18, 2012
8.494
8.632
8.494
8.556
700,019
-0.33(-3.69%)
Apr 17, 2012
8.880
8.939
8.825
8.884
146,469
+0.06(+0.67%)
Apr 16, 2012
8.759
8.915
8.701
8.825
85,093
+0.12(+1.39%)
Apr 13, 2012
8.808
8.880
8.614
8.704
106,601
-0.10(-1.10%)
Apr 12, 2012
8.597
9.005
8.597
8.801
258,794
+0.20(+2.29%)
Apr 11, 2012
8.635
8.689
8.494
8.604
147,917
+0.02(+0.24%)
Apr 10, 2012
8.683
8.728
8.569
8.583
178,476
-0.06(-0.64%)
Apr 09, 2012
8.787
8.877
8.639
8.639
107,215
-0.24(-2.68%)
Apr 05, 2012
8.994
9.018
8.826
8.877
87,164
-0.15(-1.61%)
Apr 04, 2012
8.604
9.022
8.604
9.022
184,084
+0.28(+3.24%)
Apr 03, 2012
8.973
8.973
8.704
8.739
114,839
-0.26(-2.88%)
Apr 02, 2012
9.018
9.018
8.801
8.998
130,670
-0.07(-0.72%)
Mar 30, 2012
8.618
9.067
8.580
9.063
300,994
+0.46(+5.29%)
Mar 29, 2012
8.563
8.622
8.563
8.607
67,724
+0.03(+0.36%)
Mar 28, 2012
8.625
8.683
8.505
8.576
128,683
+0.01(+0.12%)
Mar 27, 2012
8.632
8.697
8.563
8.566
129,587
-0.09(-1.04%)
Mar 26, 2012
8.977
8.977
8.632
8.656
158,457
-0.20(-2.26%)
Mar 23, 2012
8.773
8.860
8.739
8.856
96,154
+0.07(+0.75%)
Mar 22, 2012
8.708
8.860
8.614
8.790
182,273
+0.06(+0.63%)
Mar 21, 2012
8.649
8.770
8.642
8.735
118,778
+0.09(+1.00%)
Mar 20, 2012
8.490
8.677
8.404
8.649
253,248
+0.15(+1.79%)
Mar 19, 2012
8.338
8.532
8.325
8.497
151,173
+0.16(+1.86%)
Mar 16, 2012
8.314
8.383
8.314
8.342
79,370
+0.03(+0.37%)
Mar 15, 2012
8.359
8.359
8.311
8.311
171,577
-0.06(-0.66%)
Mar 14, 2012
8.355
8.469
8.317
8.366
265,751
+0.01(+0.08%)
Mar 13, 2012
8.387
8.434
8.342
8.359
234,619
-0.02(-0.25%)
Mar 12, 2012
8.459
8.545
8.314
8.380
318,884
-0.07(-0.82%)
Mar 09, 2012
8.507
8.678
8.449
8.449
205,027
-0.10(-1.17%)
Mar 08, 2012
8.549
8.597
8.450
8.549
163,355
+0.06(+0.73%)
Mar 07, 2012
8.504
8.601
8.442
8.487
182,106
-0.04(-0.53%)
Mar 06, 2012
8.877
8.877
8.463
8.532
229,211
-0.38(-4.30%)
Mar 05, 2012
8.960
9.015
8.849
8.915
169,014
-0.08(-0.84%)
Mar 02, 2012
8.987
9.184
8.811
8.991
555,313
-0.01(-0.15%)
Mar 01, 2012
8.576
9.060
8.576
9.005
440,932
+0.51(+5.97%)
Feb 29, 2012
8.476
8.839
8.311
8.497
694,986
+0.07(+0.86%)
Feb 28, 2012
8.214
8.514
8.204
8.424
345,394
+0.26(+3.21%)
Feb 27, 2012
8.083
8.300
7.996
8.162
364,044
+0.10(+1.24%)
Feb 24, 2012
8.017
8.099
7.993
8.062
141,603
+0.04(+0.56%)
Feb 23, 2012
8.110
8.152
7.962
8.017
302,445
-0.05(-0.60%)
Feb 22, 2012
8.065
8.179
7.907
8.065
247,270
+0.07(+0.82%)
Feb 21, 2012
8.027
8.100
8.000
8.000
193,303
-0.01(-0.13%)
Feb 17, 2012
7.986
8.183
7.941
8.010
387,104
+0.06(+0.74%)
Feb 16, 2012
7.903
8.121
7.842
7.951
390,429
+0.08(+1.05%)
Feb 15, 2012
7.772
7.872
7.751
7.869
120,437
+0.10(+1.24%)
Feb 14, 2012
7.834
7.858
7.724
7.772
266,710
-0.03(-0.44%)
Feb 13, 2012
7.896
7.965
7.786
7.806
231,783
-0.07(-0.83%)
Feb 10, 2012
7.886
7.941
7.803
7.872
172,730
-0.01(-0.13%)
Feb 09, 2012
7.903
7.934
7.817
7.882
332,931
+0.01(+0.09%)
Feb 08, 2012
7.951
8.052
7.775
7.876
360,875
-0.05(-0.65%)
Feb 07, 2012
7.755
7.997
7.699
7.927
388,633
+0.16(+2.09%)
Feb 06, 2012
7.648
7.768
7.648
7.765
224,786
+0.12(+1.63%)
Feb 03, 2012
7.596
7.665
7.586
7.641
251,863
+0.07(+0.91%)
Feb 02, 2012
7.679
7.741
7.572
7.572
674,364
-0.03(-0.41%)
Feb 01, 2012
7.682
7.768
7.596
7.603
142,455
-0.01(-0.18%)
Jan 31, 2012
7.672
7.678
7.603
7.617
145,070
-0.02(-0.23%)
Jan 30, 2012
7.720
7.727
7.603
7.634
219,393
-0.08(-1.02%)
Jan 27, 2012
7.699
7.744
7.627
7.712
330,356
+0.01(+0.12%)
Jan 26, 2012
7.855
7.855
7.641
7.703
251,713
-0.09(-1.20%)
Jan 25, 2012
7.844
7.855
7.775
7.796
220,427
-0.03(-0.40%)
Jan 24, 2012
7.800
7.882
7.800
7.827
127,382
-0.03(-0.40%)
Jan 23, 2012
7.689
7.893
7.655
7.858
221,368
+0.21(+2.80%)
Jan 20, 2012
7.599
7.665
7.548
7.644
155,103
+0.02(+0.27%)
Jan 19, 2012
7.731
7.731
7.527
7.623
233,127
-0.04(-0.55%)
Jan 18, 2012
7.632
7.733
7.628
7.665
238,759
+0.04(+0.49%)
Jan 17, 2012
7.611
7.682
7.584
7.628
203,195
+0.04(+0.58%)
Jan 13, 2012
7.621
7.706
7.567
7.584
167,707
-0.03(-0.40%)
Jan 12, 2012
7.814
7.814
7.547
7.615
256,154
-0.17(-2.17%)
Jan 11, 2012
7.787
7.821
7.716
7.784
154,691
-0.02(-0.26%)
Jan 10, 2012
7.835
7.838
7.784
7.804
121,813
+0.02(+0.26%)
Jan 09, 2012
7.814
7.872
7.750
7.784
92,870
-0.03(-0.39%)
Jan 06, 2012
7.848
7.872
7.787
7.814
1,478,342
+0.01(+0.13%)
Jan 05, 2012
7.862
7.862
7.784
7.804
193,857
-0.06(-0.73%)
Jan 04, 2012
7.784
7.882
7.760
7.862
96,977
+0.19(+2.52%)
Dec 30, 2011
7.696
7.862
7.665
7.669
225,838
-0.03(-0.35%)
Dec 29, 2011
7.753
7.814
7.659
7.696
180,968
-0.09(-1.17%)
Dec 28, 2011
7.906
7.946
7.720
7.787
154,585
-0.13(-1.67%)
Dec 27, 2011
7.967
8.031
7.882
7.919
182,475
-0.04(-0.47%)
Dec 23, 2011
8.017
8.024
7.885
7.956
104,394
+0.31(+4.03%)
Dec 21, 2011
7.561
7.689
7.473
7.648
94,489
+0.10(+1.30%)
Dec 20, 2011
7.459
7.611
7.445
7.550
159,431
+0.14(+1.87%)
Dec 19, 2011
7.581
7.648
7.412
7.412
239,660
-0.16(-2.14%)
Dec 16, 2011
7.412
7.604
7.408
7.574
208,634
+0.17(+2.33%)
Dec 15, 2011
7.456
7.473
7.381
7.401
214,742
+0.00(+0.05%)
Dec 14, 2011
7.496
7.513
7.391
7.398
274,096
-0.12(-1.62%)
Dec 13, 2011
7.527
7.688
7.489
7.520
340,187
-0.02(-0.31%)
Dec 12, 2011
7.496
7.544
7.428
7.544
237,512
+0.01(+0.09%)
Dec 09, 2011
7.479
7.554
7.415
7.537
224,585
+0.06(+0.81%)
Dec 08, 2011
7.459
7.530
7.381
7.476
255,279
+0.01(+0.14%)
Dec 07, 2011
7.486
7.516
7.378
7.466
243,676
-0.07(-0.90%)
Dec 06, 2011
7.516
7.560
7.445
7.533
234,457
+0.04(+0.54%)
Dec 05, 2011
7.442
7.523
7.364
7.493
502,183
+0.07(+1.00%)
Dec 02, 2011
7.442
7.530
7.381
7.418
579,254
-0.01(-0.18%)
Dec 01, 2011
7.625
7.658
7.428
7.432
387,966
-0.16(-2.14%)
Nov 30, 2011
7.642
7.733
7.530
7.594
211,232
+0.13(+1.69%)
Nov 29, 2011
7.547
7.614
7.428
7.468
374,681
-0.08(-1.05%)
Nov 28, 2011
7.659
7.950
7.459
7.547
332,548
+0.06(+0.81%)
Nov 25, 2011
7.682
7.703
7.371
7.486
364,251
-0.24(-3.07%)
Nov 23, 2011
7.841
7.930
7.696
7.723
221,665
-0.20(-2.56%)
Nov 22, 2011
7.977
8.011
7.852
7.926
144,860
-0.04(-0.55%)
Nov 21, 2011
7.953
8.044
7.852
7.970
255,622
-0.09(-1.17%)
Nov 18, 2011
8.112
8.244
7.994
8.065
247,027
-0.06(-0.79%)
Nov 17, 2011
8.278
8.291
8.082
8.129
223,169
-0.13(-1.52%)
Nov 16, 2011
8.187
8.413
8.136
8.254
145,655
+0.01(+0.12%)
Nov 15, 2011
8.291
8.363
8.099
8.244
526,826
-0.06(-0.69%)
Nov 14, 2011
8.308
8.368
8.291
8.302
157,672
-0.04(-0.45%)
Nov 11, 2011
8.305
8.356
8.261
8.339
155,970
+0.08(+0.98%)
Nov 10, 2011
8.291
8.359
8.227
8.258
205,547
+0.04(+0.54%)
Nov 09, 2011
8.241
8.330
8.132
8.214
175,972
-0.13(-1.50%)
Nov 08, 2011
8.366
8.423
8.214
8.339
302,120
-0.03(-0.36%)
Nov 07, 2011
8.393
8.420
8.244
8.369
187,818
+0.03(+0.32%)
Nov 04, 2011
8.132
8.453
8.132
8.342
289,591
+0.17(+2.07%)
Nov 03, 2011
8.474
8.503
8.092
8.173
553,399
-0.00(-0.04%)
Nov 02, 2011
8.237
8.275
8.122
8.176
313,688
+0.01(+0.12%)
Nov 01, 2011
8.136
8.363
8.112
8.166
153,332
-0.14(-1.71%)
Oct 31, 2011
8.325
8.522
8.308
8.308
132,884
-0.15(-1.76%)
Oct 28, 2011
8.454
8.533
8.339
8.457
159,076
-0.09(-1.03%)
Oct 27, 2011
8.657
8.657
8.373
8.545
237,787
+0.06(+0.76%)
Oct 26, 2011
8.417
8.549
8.291
8.481
82,965
+0.10(+1.21%)
Oct 25, 2011
8.447
8.488
8.295
8.379
120,471
-0.10(-1.20%)
Oct 24, 2011
8.549
8.596
8.461
8.481
125,287
-0.03(-0.36%)
Oct 21, 2011
8.461
8.657
8.379
8.511
96,522
+0.08(+0.96%)
Oct 20, 2011
8.369
8.495
8.237
8.430
78,914
+0.07(+0.79%)
Oct 19, 2011
8.437
8.540
8.308
8.364
257,848
-0.01(-0.16%)
Oct 18, 2011
8.377
8.534
8.234
8.377
312,202
+0.02(+0.20%)
Oct 17, 2011
8.507
8.546
8.344
8.361
202,601
-0.15(-1.80%)
Oct 14, 2011
8.314
8.560
8.298
8.514
270,638
+0.20(+2.36%)
Oct 13, 2011
8.221
8.321
8.175
8.318
109,583
+0.04(+0.52%)
Oct 12, 2011
8.304
8.374
8.205
8.274
181,361
+0.00(+0.00%)
Oct 11, 2011
8.151
8.293
8.095
8.274
277,328
+0.08(+1.01%)
Oct 10, 2011
8.068
8.215
8.062
8.191
134,082
+0.18(+2.24%)
Oct 07, 2011
8.138
8.140
7.935
8.012
151,855
-0.07(-0.86%)
Oct 06, 2011
8.022
8.138
7.979
8.082
222,089
+0.02(+0.21%)
Oct 05, 2011
7.709
8.102
7.643
8.065
173,176
+0.34(+4.40%)
Oct 04, 2011
7.646
7.729
7.477
7.725
439,246
+0.06(+0.73%)
Oct 03, 2011
7.869
7.929
7.670
7.670
283,241
-0.23(-2.94%)
Sep 30, 2011
7.809
8.031
7.809
7.902
79,358
+0.01(+0.08%)
Sep 29, 2011
7.959
8.018
7.822
7.896
144,452
+0.03(+0.42%)
Sep 28, 2011
8.022
8.045
7.842
7.862
133,489
-0.12(-1.46%)
Sep 27, 2011
7.852
8.092
7.819
7.979
236,603
+0.19(+2.43%)
Sep 26, 2011
7.680
7.822
7.610
7.789
224,415
+0.18(+2.31%)
Sep 23, 2011
7.799
7.855
7.610
7.613
792,806
-0.09(-1.12%)
Sep 22, 2011
7.839
8.078
7.643
7.699
257,550
-0.23(-2.93%)
Sep 21, 2011
8.048
8.105
7.892
7.932
149,149
-0.09(-1.08%)
Sep 20, 2011
8.088
8.221
7.989
8.018
225,926
-0.03(-0.41%)
Sep 19, 2011
7.876
8.118
7.746
8.052
379,015
+0.24(+3.06%)
Sep 16, 2011
7.832
7.832
7.736
7.812
168,496
-0.01(-0.17%)
Sep 15, 2011
7.809
7.851
7.687
7.826
403,213
+0.09(+1.12%)
Sep 14, 2011
7.812
7.812
7.653
7.739
378,470
-0.01(-0.17%)
Sep 13, 2011
7.743
7.846
7.630
7.753
390,607
-0.01(-0.09%)
Sep 12, 2011
7.743
7.793
7.567
7.759
374,862
-0.02(-0.30%)
Sep 09, 2011
7.776
7.793
7.613
7.783
250,566
-0.03(-0.43%)
Sep 08, 2011
7.912
7.912
7.776
7.816
182,805
-0.13(-1.67%)
Sep 07, 2011
7.942
7.969
7.779
7.949
205,836
+0.09(+1.14%)
Sep 06, 2011
7.819
7.965
7.676
7.859
206,404
-0.14(-1.70%)
Sep 02, 2011
8.038
8.078
7.982
7.995
112,096
-0.15(-1.80%)
Sep 01, 2011
8.301
8.351
8.078
8.141
81,846
-0.13(-1.53%)
Aug 31, 2011
8.417
8.439
8.211
8.268
203,085
-0.11(-1.35%)
Aug 30, 2011
8.363
8.391
8.232
8.381
52,575
+0.01(+0.12%)
Aug 29, 2011
8.234
8.391
8.234
8.371
145,604
+0.19(+2.27%)
Aug 26, 2011
8.168
8.229
8.108
8.185
64,537
+0.04(+0.53%)
Aug 25, 2011
8.168
8.231
8.062
8.141
96,454
-0.01(-0.08%)
Aug 24, 2011
8.211
8.274
8.075
8.148
137,254
-0.10(-1.17%)
Aug 23, 2011
8.165
8.298
8.075
8.244
1,336,710
+0.09(+1.10%)
Aug 22, 2011
8.301
8.301
8.058
8.155
146,772
-0.02(-0.24%)
Aug 19, 2011
8.105
8.278
8.042
8.175
133,682
+0.00(+0.00%)
Aug 18, 2011
8.175
8.374
7.975
8.175
256,756
-0.20(-2.44%)
Aug 17, 2011
8.397
8.420
8.254
8.379
231,731
+0.07(+0.90%)
Aug 16, 2011
8.444
8.474
8.268
8.304
54,323
-0.11(-1.30%)
Aug 15, 2011
8.138
8.424
8.138
8.414
115,003
+0.27(+3.26%)
Aug 12, 2011
8.331
8.374
8.078
8.148
102,936
-0.05(-0.65%)
Aug 11, 2011
7.826
8.258
7.759
8.201
161,858
+0.35(+4.49%)
Aug 10, 2011
8.009
8.138
7.779
7.849
160,284
-0.09(-1.13%)
Aug 09, 2011
8.015
8.165
7.477
7.939
202,968
+0.40(+5.24%)
Aug 08, 2011
7.696
7.866
6.915
7.543
508,321
-0.73(-8.87%)
Aug 05, 2011
8.251
8.427
7.842
8.278
284,342
+0.05(+0.61%)
Aug 04, 2011
8.813
8.813
8.191
8.228
241,348
-0.29(-3.43%)
Aug 03, 2011
8.573
9.028
8.341
8.520
155,183
-0.06(-0.66%)
Aug 02, 2011
8.663
8.816
8.567
8.577
97,699
-0.13(-1.45%)
Aug 01, 2011
8.859
8.886
8.620
8.703
175,126
+0.00(+0.00%)
Jul 29, 2011
8.666
8.806
8.640
8.703
125,304
-0.01(-0.11%)
Jul 28, 2011
8.753
8.836
8.673
8.713
138,632
-0.11(-1.21%)
Jul 27, 2011
8.916
8.916
8.723
8.819
163,194
-0.16(-1.78%)
Jul 26, 2011
9.055
9.075
8.903
8.979
104,973
-0.11(-1.24%)
Jul 25, 2011
9.042
9.135
9.012
9.092
49,403
-0.02(-0.22%)
Jul 22, 2011
9.102
9.135
9.012
9.112
38,311
-0.03(-0.33%)
Jul 21, 2011
9.072
9.155
9.062
9.142
47,110
+0.06(+0.65%)
Jul 20, 2011
9.165
9.165
9.017
9.083
79,848
+0.02(+0.25%)
Jul 19, 2011
9.037
9.158
8.972
9.060
80,181
+0.05(+0.54%)
Jul 18, 2011
9.066
9.217
9.001
9.011
84,125
-0.09(-0.94%)
Jul 15, 2011
9.001
9.184
9.001
9.096
161,764
+0.26(+2.89%)
Jul 14, 2011
9.165
9.214
8.762
8.841
330,629
-0.29(-3.19%)
Jul 13, 2011
9.132
9.209
9.086
9.132
227,075
+0.00(+0.00%)
Jul 12, 2011
9.014
9.260
8.873
9.132
139,250
+0.04(+0.47%)
Jul 11, 2011
9.030
9.153
8.975
9.089
98,784
+0.02(+0.17%)
Jul 08, 2011
9.001
9.191
9.001
9.073
76,059
+0.00(+0.04%)
Jul 07, 2011
8.952
9.206
8.916
9.070
152,708
+0.19(+2.10%)
Jul 06, 2011
8.837
8.952
8.772
8.883
84,824
+0.03(+0.30%)
Jul 05, 2011
8.788
8.889
8.677
8.857
171,116
+0.07(+0.74%)
Jul 01, 2011
8.778
8.831
8.680
8.792
28,578
-0.02(-0.19%)
Jun 30, 2011
8.782
8.857
8.723
8.808
56,548
+0.08(+0.90%)
Jun 29, 2011
8.736
8.765
8.598
8.729
40,276
+0.06(+0.64%)
Jun 28, 2011
8.520
8.703
8.520
8.674
73,954
+0.15(+1.81%)
Jun 27, 2011
8.540
8.582
8.497
8.520
92,426
-0.03(-0.34%)
Jun 24, 2011
8.641
8.726
8.500
8.549
41,795
-0.09(-0.99%)
Jun 23, 2011
8.608
8.634
8.517
8.634
75,188
-0.08(-0.86%)
Jun 22, 2011
8.720
8.821
8.677
8.710
16,565
-0.02(-0.19%)
Jun 21, 2011
8.579
8.818
8.579
8.726
211,622
+0.12(+1.45%)
Jun 20, 2011
8.579
8.765
8.530
8.602
224,448
+0.08(+0.88%)
Jun 17, 2011
8.536
8.624
8.399
8.526
153,683
+0.06(+0.66%)
Jun 16, 2011
8.304
8.535
8.291
8.471
116,672
+0.16(+1.89%)
Jun 15, 2011
8.346
8.386
8.265
8.314
176,640
-0.08(-0.97%)
Jun 14, 2011
8.333
8.530
8.333
8.395
174,309
+0.07(+0.79%)
Jun 13, 2011
8.481
8.510
8.242
8.330
222,358
-0.19(-2.23%)
Jun 10, 2011
8.595
8.752
8.471
8.520
171,739
-0.07(-0.84%)
Jun 09, 2011
8.451
8.641
8.435
8.592
139,950
+0.13(+1.51%)
Jun 08, 2011
8.559
8.690
8.451
8.464
285,115
-0.13(-1.52%)
Jun 07, 2011
8.798
8.798
8.526
8.595
205,267
-0.09(-0.98%)
Jun 06, 2011
8.854
8.908
8.536
8.680
286,392
-0.18(-2.03%)
Jun 03, 2011
8.837
8.903
8.805
8.860
52,980
-0.10(-1.13%)
May 24, 2011
8.972
9.066
8.821
8.962
221,420
-0.01(-0.07%)
May 23, 2011
8.978
9.086
8.795
8.968
260,909
-0.07(-0.80%)
May 20, 2011
9.004
9.089
8.958
9.040
55,959
+0.02(+0.25%)
May 19, 2011
8.981
9.132
8.978
9.017
59,692
+0.04(+0.44%)
May 18, 2011
8.893
9.148
8.870
8.978
201,928
+0.10(+1.18%)
May 17, 2011
9.099
9.099
8.857
8.873
342,877
-0.23(-2.55%)
May 16, 2011
9.178
9.358
9.099
9.106
59,909
-0.14(-1.52%)
May 13, 2011
9.001
9.303
8.985
9.246
146,158
+0.25(+2.73%)
May 12, 2011
9.132
9.289
8.857
9.001
179,432
-0.11(-1.19%)
May 11, 2011
9.109
9.253
9.024
9.109
277,535
-0.09(-0.94%)
May 10, 2011
9.250
9.256
9.112
9.196
82,600
-0.02(-0.20%)
May 09, 2011
9.106
9.319
9.034
9.214
129,632
+0.08(+0.90%)
May 06, 2011
8.945
9.361
8.945
9.132
95,628
+0.19(+2.12%)
May 05, 2011
9.161
9.243
8.818
8.942
245,565
-0.21(-2.32%)
May 04, 2011
9.214
9.358
9.057
9.155
337,176
-0.09(-0.99%)
May 03, 2011
9.315
9.371
9.202
9.246
158,232
-0.11(-1.19%)
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.