Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Bancorp Inc
(NQ:
FNLC
)
23.43
-0.19 (-0.80%)
Streaming Delayed Price
Updated: 1:24 PM EDT, Jun 4, 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
8.111
8.199
8.068
8.166
26,728
+0.07(+0.88%)
Apr 28, 2011
8.111
8.111
7.980
8.095
14,003
-0.02(-0.20%)
Apr 27, 2011
8.068
8.111
8.040
8.111
13,810
+0.01(+0.14%)
Apr 26, 2011
7.809
8.126
7.809
8.101
27,110
+0.30(+3.88%)
Apr 25, 2011
7.804
7.809
7.754
7.798
7,259
+0.01(+0.07%)
Apr 21, 2011
7.875
7.875
7.754
7.793
12,625
+0.03(+0.43%)
Apr 20, 2011
7.914
7.919
7.727
7.760
17,420
+0.00(+0.00%)
Apr 19, 2011
7.853
7.853
7.738
7.760
18,293
-0.03(-0.35%)
Apr 18, 2011
7.903
7.903
7.754
7.787
11,925
-0.20(-2.55%)
Apr 15, 2011
7.721
8.002
7.721
7.991
28,516
+0.24(+3.05%)
Apr 14, 2011
7.738
7.804
7.727
7.754
13,216
-0.02(-0.21%)
Apr 13, 2011
7.963
7.963
7.699
7.771
28,285
-0.09(-1.12%)
Apr 12, 2011
8.018
8.052
7.859
7.859
13,641
-0.17(-2.12%)
Apr 11, 2011
8.271
8.271
8.018
8.029
21,759
-0.23(-2.80%)
Apr 08, 2011
8.557
8.557
8.260
8.260
8,322
-0.21(-2.53%)
Apr 07, 2011
8.527
8.606
8.331
8.474
14,396
-0.16(-1.85%)
Apr 06, 2011
8.469
8.777
8.397
8.634
75,658
+0.17(+2.01%)
Apr 05, 2011
8.397
8.463
8.392
8.463
5,953
+0.02(+0.20%)
Apr 04, 2011
8.397
8.452
8.310
8.447
12,690
+0.13(+1.55%)
Apr 01, 2011
8.280
8.339
8.258
8.318
22,409
+0.04(+0.46%)
Mar 31, 2011
8.307
8.312
8.226
8.280
41,903
-0.08(-0.91%)
Mar 30, 2011
8.307
8.356
8.242
8.356
15,060
+0.20(+2.46%)
Mar 29, 2011
8.117
8.177
8.046
8.155
15,224
+0.04(+0.47%)
Mar 28, 2011
8.139
8.171
8.106
8.117
25,354
-0.17(-2.03%)
Mar 25, 2011
8.025
8.301
8.014
8.285
20,453
+0.28(+3.46%)
Mar 24, 2011
8.014
8.084
7.856
8.008
93,416
+0.00(+0.00%)
Mar 23, 2011
7.742
8.008
7.742
8.008
23,828
+0.24(+3.07%)
Mar 22, 2011
7.677
7.802
7.606
7.769
16,504
+0.09(+1.20%)
Mar 21, 2011
7.590
7.677
7.525
7.677
15,044
+0.15(+2.02%)
Mar 18, 2011
7.460
7.563
7.406
7.525
80,063
+0.11(+1.54%)
Mar 17, 2011
7.476
7.492
7.357
7.411
23,594
+0.07(+0.96%)
Mar 16, 2011
7.503
7.514
7.275
7.340
24,684
-0.14(-1.89%)
Mar 15, 2011
7.612
7.634
7.471
7.482
26,108
-0.17(-2.27%)
Mar 14, 2011
7.780
7.807
7.650
7.655
14,742
-0.16(-2.08%)
Mar 11, 2011
7.710
7.840
7.710
7.818
21,124
+0.13(+1.69%)
Mar 10, 2011
7.905
7.905
7.688
7.688
23,485
-0.35(-4.32%)
Mar 09, 2011
7.905
8.035
7.905
8.035
7,041
+0.05(+0.68%)
Mar 08, 2011
7.829
7.997
7.829
7.981
12,961
+0.12(+1.59%)
Mar 07, 2011
7.987
7.987
7.856
7.856
19,722
-0.08(-1.03%)
Mar 04, 2011
7.981
7.981
7.927
7.938
8,581
-0.06(-0.75%)
Mar 03, 2011
8.030
8.030
7.900
7.997
17,252
+0.06(+0.75%)
Mar 02, 2011
7.927
7.970
7.824
7.938
11,165
+0.05(+0.62%)
Mar 01, 2011
7.970
8.030
7.889
7.889
22,980
-0.04(-0.55%)
Feb 28, 2011
8.155
8.155
7.921
7.932
34,328
-0.21(-2.60%)
Feb 25, 2011
7.943
8.144
7.830
8.144
15,915
+0.16(+2.04%)
Feb 24, 2011
7.807
8.019
7.807
7.981
24,603
+0.18(+2.30%)
Feb 23, 2011
7.851
7.987
7.802
7.802
14,841
-0.01(-0.14%)
Feb 22, 2011
8.035
8.035
7.797
7.813
25,073
-0.23(-2.84%)
Feb 18, 2011
8.101
8.101
8.003
8.041
22,382
-0.02(-0.20%)
Feb 17, 2011
7.938
8.137
7.851
8.057
33,236
+0.12(+1.50%)
Feb 16, 2011
7.867
7.938
7.824
7.938
6,102
+0.08(+1.04%)
Feb 15, 2011
7.894
7.991
7.851
7.856
10,205
-0.09(-1.16%)
Feb 14, 2011
8.019
8.025
7.938
7.949
3,580
-0.07(-0.88%)
Feb 11, 2011
7.889
8.019
7.873
8.019
9,524
+0.08(+0.96%)
Feb 10, 2011
7.911
8.254
7.873
7.943
16,125
+0.01(+0.07%)
Feb 09, 2011
7.889
8.079
7.802
7.938
26,485
-0.01(-0.07%)
Feb 08, 2011
7.965
7.965
7.802
7.943
14,355
-0.07(-0.81%)
Feb 07, 2011
7.927
8.117
7.927
8.008
11,345
+0.05(+0.68%)
Feb 04, 2011
8.068
8.144
7.894
7.954
17,851
-0.16(-1.94%)
Feb 03, 2011
8.291
8.291
8.057
8.111
3,691
-0.05(-0.66%)
Feb 02, 2011
8.209
8.295
8.106
8.166
6,649
-0.10(-1.18%)
Feb 01, 2011
8.111
8.307
8.035
8.263
12,320
+0.24(+3.05%)
Jan 31, 2011
7.981
8.165
7.981
8.019
39,179
+0.13(+1.65%)
Jan 28, 2011
8.453
8.453
7.829
7.889
43,602
-0.56(-6.62%)
Jan 27, 2011
8.643
8.643
8.378
8.448
12,091
+0.04(+0.52%)
Jan 26, 2011
8.193
8.421
8.193
8.405
21,435
+0.20(+2.45%)
Jan 25, 2011
8.198
8.253
8.149
8.204
22,052
+0.00(+0.00%)
Jan 24, 2011
8.247
8.253
8.204
8.204
7,711
-0.01(-0.13%)
Jan 21, 2011
8.318
8.383
8.035
8.215
32,838
-0.06(-0.72%)
Jan 20, 2011
8.443
8.627
8.274
8.274
15,585
-0.17(-1.99%)
Jan 19, 2011
8.622
8.633
8.443
8.443
23,299
-0.16(-1.83%)
Jan 18, 2011
8.633
8.660
8.508
8.600
13,473
-0.01(-0.13%)
Jan 14, 2011
8.529
8.622
8.529
8.611
16,569
+0.16(+1.93%)
Jan 13, 2011
8.508
8.584
8.448
8.448
5,551
-0.11(-1.27%)
Jan 12, 2011
8.660
8.660
8.329
8.557
27,484
-0.03(-0.38%)
Jan 11, 2011
8.377
8.633
8.377
8.589
15,832
+0.22(+2.66%)
Jan 10, 2011
8.280
8.426
8.280
8.367
9,144
+0.03(+0.39%)
Jan 07, 2011
8.443
8.486
8.307
8.334
20,825
-0.24(-2.79%)
Jan 06, 2011
8.350
8.578
8.329
8.573
36,991
+0.20(+2.33%)
Jan 05, 2011
8.481
8.496
8.339
8.377
32,353
-0.09(-1.09%)
Jan 04, 2011
8.557
8.557
8.459
8.470
17,946
-0.04(-0.41%)
Jan 03, 2011
8.553
8.553
8.473
8.505
60,944
+0.04(+0.44%)
Dec 31, 2010
8.430
8.473
8.426
8.467
23,844
+0.04(+0.45%)
Dec 30, 2010
8.526
8.526
8.430
8.430
13,349
-0.07(-0.82%)
Dec 29, 2010
8.521
8.580
8.473
8.500
14,084
-0.02(-0.25%)
Dec 28, 2010
8.543
8.543
8.473
8.521
12,654
-0.03(-0.31%)
Dec 27, 2010
8.366
8.548
8.366
8.548
14,071
+0.17(+1.98%)
Dec 23, 2010
8.392
8.392
8.355
8.382
5,683
+0.00(+0.00%)
Dec 22, 2010
8.296
8.398
8.296
8.382
9,601
+0.13(+1.63%)
Dec 21, 2010
8.360
8.360
8.151
8.248
26,237
-0.10(-1.16%)
Dec 20, 2010
8.248
8.403
8.226
8.344
25,817
+0.09(+1.10%)
Dec 17, 2010
8.237
8.323
8.146
8.253
62,956
-0.15(-1.79%)
Dec 16, 2010
8.156
8.462
8.146
8.403
32,318
+0.27(+3.36%)
Dec 15, 2010
8.044
8.156
8.039
8.130
9,165
+0.04(+0.53%)
Dec 14, 2010
8.071
8.124
7.875
8.087
16,727
+0.06(+0.73%)
Dec 13, 2010
8.044
8.071
7.974
8.028
14,230
+0.03(+0.34%)
Dec 10, 2010
7.878
8.001
7.819
8.001
28,851
+0.16(+1.98%)
Dec 09, 2010
7.829
7.867
7.762
7.845
20,255
+0.04(+0.48%)
Dec 08, 2010
7.910
7.910
7.760
7.808
7,013
-0.08(-0.95%)
Dec 07, 2010
7.851
7.904
7.647
7.883
48,655
+0.04(+0.48%)
Dec 06, 2010
7.685
7.872
7.685
7.845
27,742
+0.12(+1.60%)
Dec 03, 2010
7.706
7.760
7.701
7.722
14,580
+0.00(+0.00%)
Dec 02, 2010
7.770
7.770
7.668
7.722
9,217
+0.00(+0.00%)
Dec 01, 2010
7.658
7.754
7.658
7.722
33,030
+0.22(+2.93%)
Nov 30, 2010
7.642
7.642
7.459
7.502
13,454
-0.13(-1.69%)
Nov 29, 2010
7.534
7.636
7.508
7.631
5,905
+0.08(+1.07%)
Nov 26, 2010
7.594
7.594
7.551
7.551
3,854
-0.06(-0.85%)
Nov 24, 2010
7.615
7.615
7.615
7.615
12,350
+0.21(+2.82%)
Nov 23, 2010
7.497
7.497
7.400
7.406
12,318
-0.20(-2.61%)
Nov 22, 2010
7.727
7.727
7.433
7.604
25,573
-0.17(-2.21%)
Nov 19, 2010
7.754
7.776
7.725
7.776
18,088
+0.04(+0.49%)
Nov 18, 2010
7.904
7.904
7.642
7.738
13,627
-0.08(-1.03%)
Nov 17, 2010
7.620
7.839
7.620
7.819
8,104
+0.08(+0.97%)
Nov 16, 2010
7.760
7.840
7.695
7.744
21,424
-0.05(-0.62%)
Nov 15, 2010
7.776
7.819
7.684
7.792
7,572
+0.10(+1.25%)
Nov 12, 2010
7.711
7.738
7.604
7.695
16,818
-0.11(-1.37%)
Nov 11, 2010
7.727
7.878
7.727
7.803
7,544
-0.01(-0.07%)
Nov 10, 2010
7.856
7.888
7.690
7.808
25,787
-0.02(-0.21%)
Nov 09, 2010
7.806
7.884
7.786
7.824
18,125
-0.03(-0.41%)
Nov 08, 2010
7.937
7.958
7.816
7.856
7,483
-0.08(-1.01%)
Nov 05, 2010
7.942
7.963
7.722
7.937
24,150
+0.02(+0.27%)
Nov 04, 2010
7.567
7.915
7.526
7.915
52,519
+0.40(+5.28%)
Nov 03, 2010
7.470
7.518
7.400
7.518
24,790
+0.05(+0.65%)
Nov 02, 2010
7.368
7.475
7.320
7.470
19,790
+0.21(+2.96%)
Nov 01, 2010
7.534
7.583
7.202
7.256
19,546
-0.19(-2.52%)
Oct 29, 2010
7.293
7.524
7.293
7.443
22,187
+0.15(+2.06%)
Oct 28, 2010
7.416
7.416
7.261
7.293
11,669
-0.04(-0.58%)
Oct 27, 2010
7.502
7.513
7.325
7.336
19,002
-0.14(-1.87%)
Oct 25, 2010
7.609
7.609
7.298
7.475
38,832
-0.10(-1.34%)
Oct 22, 2010
7.454
7.577
7.411
7.577
15,104
+0.12(+1.65%)
Oct 21, 2010
7.556
7.674
7.406
7.454
23,311
-0.09(-1.14%)
Oct 20, 2010
7.352
7.561
7.352
7.540
10,478
+0.25(+3.38%)
Oct 19, 2010
7.416
7.529
7.245
7.293
26,996
-0.26(-3.41%)
Oct 18, 2010
7.620
7.620
7.400
7.551
13,555
-0.05(-0.64%)
Oct 15, 2010
7.508
7.636
7.492
7.599
46,796
+0.13(+1.72%)
Oct 14, 2010
7.304
7.492
7.264
7.470
19,815
+0.03(+0.36%)
Oct 13, 2010
7.357
7.454
7.357
7.443
21,370
+0.10(+1.39%)
Oct 12, 2010
7.272
7.363
7.245
7.341
10,653
+0.02(+0.22%)
Oct 11, 2010
7.325
7.384
7.325
7.325
6,834
-0.03(-0.36%)
Oct 08, 2010
7.309
7.384
7.197
7.352
34,919
+0.06(+0.88%)
Oct 07, 2010
7.357
7.357
7.186
7.288
18,244
+0.00(+0.00%)
Oct 06, 2010
7.347
7.347
7.210
7.288
19,181
-0.06(-0.80%)
Oct 05, 2010
7.400
7.400
7.258
7.347
44,881
+0.04(+0.59%)
Oct 04, 2010
7.406
7.406
7.186
7.304
24,613
-0.06(-0.84%)
Oct 01, 2010
7.350
7.397
7.207
7.365
45,755
+0.05(+0.72%)
Sep 30, 2010
7.344
7.344
7.186
7.313
25,834
-0.03(-0.43%)
Sep 29, 2010
7.344
7.344
7.154
7.344
28,158
+0.00(+0.00%)
Sep 28, 2010
7.286
7.350
7.233
7.344
33,112
+0.12(+1.68%)
Sep 27, 2010
7.223
7.381
7.207
7.223
11,546
+0.02(+0.29%)
Sep 24, 2010
6.980
7.202
6.932
7.202
30,409
+0.33(+4.77%)
Sep 23, 2010
6.958
7.085
6.874
6.874
15,385
-0.11(-1.59%)
Sep 22, 2010
7.022
7.064
6.958
6.985
15,457
-0.03(-0.45%)
Sep 21, 2010
7.138
7.186
7.017
7.017
14,462
-0.10(-1.41%)
Sep 20, 2010
7.054
7.186
7.027
7.117
44,451
+0.06(+0.90%)
Sep 17, 2010
7.048
7.128
6.964
7.054
53,157
+0.00(+0.00%)
Sep 15, 2010
6.990
7.069
6.985
7.054
10,012
+0.03(+0.38%)
Sep 14, 2010
6.964
7.048
6.964
7.027
17,579
-0.03(-0.45%)
Sep 13, 2010
6.942
7.075
6.927
7.059
26,316
+0.08(+1.21%)
Sep 10, 2010
7.011
7.011
6.932
6.974
22,278
+0.01(+0.08%)
Sep 09, 2010
7.043
7.075
6.969
6.969
6,857
-0.07(-1.05%)
Sep 08, 2010
6.932
7.048
6.932
7.043
18,982
+0.14(+1.99%)
Sep 07, 2010
7.217
7.223
6.905
6.905
23,143
-0.29(-4.04%)
Sep 03, 2010
7.149
7.196
7.027
7.196
15,979
+0.10(+1.42%)
Sep 02, 2010
7.054
7.120
7.022
7.096
10,874
+0.11(+1.51%)
Sep 01, 2010
7.096
7.096
6.874
6.990
32,554
+0.01(+0.15%)
Aug 31, 2010
6.969
7.196
6.969
6.980
22,312
+0.02(+0.30%)
Aug 30, 2010
6.948
7.080
6.905
6.958
34,823
+0.02(+0.30%)
Aug 27, 2010
6.874
6.937
6.800
6.937
42,494
+0.16(+2.34%)
Aug 26, 2010
6.847
6.863
6.779
6.779
18,509
-0.08(-1.23%)
Aug 25, 2010
6.768
6.868
6.768
6.863
53,760
+0.07(+1.09%)
Aug 24, 2010
6.768
6.847
6.768
6.789
36,077
-0.01(-0.16%)
Aug 23, 2010
6.810
6.863
6.800
6.800
45,272
-0.01(-0.08%)
Aug 20, 2010
6.874
6.964
6.773
6.805
39,477
-0.07(-1.00%)
Aug 19, 2010
7.006
7.040
6.874
6.874
59,067
-0.18(-2.55%)
Aug 18, 2010
7.027
7.059
6.969
7.054
17,136
-0.11(-1.55%)
Aug 17, 2010
7.101
7.165
7.035
7.165
37,454
+0.09(+1.27%)
Aug 16, 2010
6.932
7.109
6.932
7.075
18,216
+0.14(+2.06%)
Aug 13, 2010
7.085
7.112
6.927
6.932
39,771
-0.20(-2.74%)
Aug 12, 2010
6.969
7.223
6.969
7.128
54,912
+0.05(+0.75%)
Aug 11, 2010
7.403
7.503
7.054
7.075
39,638
-0.46(-6.11%)
Aug 10, 2010
7.545
7.656
7.403
7.535
22,110
-0.12(-1.52%)
Aug 09, 2010
7.524
7.656
7.482
7.651
12,206
+0.24(+3.21%)
Aug 06, 2010
7.376
7.482
7.276
7.413
17,635
+0.02(+0.29%)
Aug 05, 2010
7.519
7.519
7.392
7.392
7,339
-0.12(-1.62%)
Aug 04, 2010
7.408
7.556
7.408
7.514
11,394
+0.16(+2.23%)
Aug 03, 2010
7.445
7.524
7.350
7.350
26,190
-0.10(-1.28%)
Aug 02, 2010
7.535
7.577
7.389
7.445
28,313
+0.04(+0.57%)
Jul 30, 2010
7.249
7.535
7.249
7.403
21,443
-0.02(-0.21%)
Jul 29, 2010
7.418
7.445
7.210
7.418
27,965
+0.08(+1.08%)
Jul 28, 2010
7.307
7.413
7.297
7.339
32,240
+0.01(+0.14%)
Jul 27, 2010
7.455
7.455
7.270
7.328
35,742
-0.06(-0.79%)
Jul 26, 2010
7.508
7.508
7.328
7.387
39,943
-0.11(-1.48%)
Jul 23, 2010
7.085
7.503
7.080
7.498
22,761
+0.36(+5.04%)
Jul 22, 2010
6.826
7.186
6.826
7.138
62,914
+0.60(+9.14%)
Jul 21, 2010
6.900
6.990
6.541
6.541
17,639
-0.31(-4.55%)
Jul 20, 2010
6.546
6.858
6.546
6.853
15,848
+0.22(+3.27%)
Jul 19, 2010
6.567
6.768
6.557
6.636
19,843
+0.11(+1.62%)
Jul 16, 2010
6.948
6.948
6.488
6.530
47,080
-0.49(-6.93%)
Jul 15, 2010
6.884
7.096
6.858
7.017
19,687
-0.06(-0.90%)
Jul 14, 2010
7.122
7.165
7.017
7.080
31,648
-0.05(-0.67%)
Jul 13, 2010
6.863
7.159
6.863
7.128
52,102
+0.33(+4.90%)
Jul 12, 2010
6.895
6.927
6.794
6.794
14,103
-0.21(-2.95%)
Jul 09, 2010
6.557
7.017
6.557
7.001
42,121
+0.27(+4.01%)
Jul 08, 2010
6.779
6.779
6.599
6.731
43,824
+0.03(+0.47%)
Jul 07, 2010
6.604
6.710
6.557
6.699
57,229
+0.15(+2.26%)
Jul 06, 2010
6.779
6.810
6.546
6.551
26,235
-0.13(-1.98%)
Jul 02, 2010
6.821
6.911
6.668
6.683
27,808
-0.07(-1.02%)
Jul 01, 2010
6.921
7.006
6.752
6.752
33,251
-0.09(-1.28%)
Jun 30, 2010
6.918
7.027
6.829
6.839
47,638
-0.06(-0.83%)
Jun 29, 2010
6.928
6.959
6.808
6.897
72,570
+0.05(+0.76%)
Jun 25, 2010
7.626
7.626
6.845
6.845
440,266
-0.72(-9.57%)
Jun 24, 2010
7.741
7.829
7.569
7.569
18,800
-0.25(-3.20%)
Jun 23, 2010
7.746
7.819
7.709
7.819
12,966
+0.20(+2.67%)
Jun 22, 2010
7.897
8.037
7.616
7.616
14,636
-0.22(-2.86%)
Jun 21, 2010
8.032
8.032
7.662
7.840
25,864
-0.10(-1.25%)
Jun 18, 2010
7.772
7.954
7.574
7.938
85,991
+0.23(+2.97%)
Jun 17, 2010
7.616
7.746
7.574
7.709
14,716
+0.14(+1.86%)
Jun 16, 2010
7.496
7.589
7.423
7.569
17,940
-0.01(-0.14%)
Jun 15, 2010
7.376
7.595
7.303
7.579
21,818
+0.29(+4.00%)
Jun 14, 2010
7.501
7.621
7.251
7.287
13,346
-0.11(-1.55%)
Jun 11, 2010
7.402
7.407
7.230
7.402
22,301
-0.01(-0.07%)
Jun 10, 2010
7.412
7.553
7.246
7.407
33,574
+0.08(+1.07%)
Jun 09, 2010
7.428
7.444
7.267
7.329
41,232
+0.00(+0.00%)
Jun 08, 2010
7.350
7.407
7.214
7.329
41,221
+0.06(+0.79%)
Jun 07, 2010
7.235
7.480
7.217
7.272
44,730
+0.06(+0.79%)
Jun 04, 2010
7.652
7.808
7.162
7.214
52,972
-0.66(-8.34%)
Jun 03, 2010
7.746
7.970
7.741
7.871
18,118
+0.17(+2.23%)
Jun 02, 2010
7.522
7.720
7.449
7.699
17,777
+0.26(+3.50%)
Jun 01, 2010
7.616
7.767
7.433
7.438
35,450
-0.23(-2.99%)
May 28, 2010
7.683
7.944
7.595
7.668
18,940
-0.02(-0.20%)
May 27, 2010
7.657
7.694
7.485
7.683
27,571
+0.23(+3.15%)
May 26, 2010
7.668
7.871
7.449
7.449
26,049
-0.07(-0.97%)
May 25, 2010
7.293
7.584
7.293
7.522
23,672
+0.06(+0.77%)
May 24, 2010
7.553
7.714
7.449
7.464
15,114
-0.09(-1.17%)
May 21, 2010
7.293
7.610
7.293
7.553
41,226
+0.17(+2.26%)
May 20, 2010
7.605
7.787
7.371
7.386
28,164
-0.46(-5.84%)
May 19, 2010
8.027
8.084
7.840
7.845
24,018
-0.19(-2.33%)
May 18, 2010
8.459
8.459
8.022
8.032
11,950
-0.28(-3.38%)
May 17, 2010
8.433
8.433
8.157
8.314
19,472
-0.06(-0.75%)
May 14, 2010
8.282
8.376
8.136
8.376
21,862
+0.03(+0.31%)
May 13, 2010
8.465
8.465
8.074
8.350
11,743
-0.17(-2.02%)
May 12, 2010
8.324
8.527
8.100
8.522
42,031
+0.20(+2.38%)
May 11, 2010
7.834
8.324
7.741
8.324
16,095
+0.49(+6.25%)
May 10, 2010
7.496
7.834
7.313
7.834
31,539
+0.61(+8.44%)
May 07, 2010
7.392
7.860
7.188
7.225
32,637
-0.15(-1.98%)
May 06, 2010
7.642
7.647
7.298
7.371
34,407
-0.30(-3.87%)
May 05, 2010
7.970
8.069
7.668
7.668
23,741
-0.31(-3.85%)
May 04, 2010
8.199
8.230
7.866
7.975
47,692
-0.34(-4.13%)
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.