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
China Finance Online ADR
(NQ:
JRJC
)
N/A
UNCHANGED
Last Price
Updated:
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
7.650
7.680
7.500
7.500
9,763
-0.13(-1.70%)
Apr 29, 2010
7.500
7.680
7.500
7.630
22,785
+0.15(+2.01%)
Apr 28, 2010
7.610
7.610
7.480
7.480
24,798
-0.16(-2.09%)
Apr 27, 2010
7.760
7.792
7.630
7.640
16,569
-0.21(-2.68%)
Apr 26, 2010
8.000
8.000
7.790
7.850
22,863
-0.13(-1.63%)
Apr 23, 2010
8.060
8.080
7.950
7.980
32,490
-0.02(-0.25%)
Apr 22, 2010
8.050
8.080
7.840
8.000
46,247
-0.03(-0.34%)
Apr 21, 2010
7.900
8.190
7.740
8.027
121,768
+0.24(+3.04%)
Apr 20, 2010
7.480
7.890
7.480
7.790
51,527
+0.34(+4.56%)
Apr 19, 2010
7.540
7.580
7.200
7.450
62,581
-0.04(-0.53%)
Apr 16, 2010
7.570
7.570
7.350
7.490
62,170
-0.11(-1.45%)
Apr 15, 2010
7.516
7.670
7.500
7.600
16,862
+0.02(+0.26%)
Apr 14, 2010
7.580
7.640
7.470
7.580
36,504
+0.03(+0.40%)
Apr 13, 2010
7.510
7.550
7.420
7.550
55,247
-0.02(-0.26%)
Apr 12, 2010
7.660
7.690
7.530
7.570
23,719
-0.11(-1.43%)
Apr 09, 2010
7.730
7.829
7.660
7.680
25,841
-0.02(-0.26%)
Apr 08, 2010
7.540
7.770
7.540
7.700
51,323
+0.13(+1.72%)
Apr 07, 2010
7.610
7.710
7.480
7.570
45,605
-0.12(-1.56%)
Apr 06, 2010
7.643
7.750
7.570
7.690
43,406
+0.01(+0.13%)
Apr 05, 2010
7.670
7.760
7.520
7.680
23,869
+0.01(+0.07%)
Apr 01, 2010
7.950
7.675
7.675
7.675
58,000
-0.17(-2.11%)
Mar 31, 2010
7.510
7.840
7.510
7.840
82,197
+0.28(+3.70%)
Mar 30, 2010
7.540
7.579
7.480
7.560
17,685
+0.03(+0.40%)
Mar 29, 2010
7.400
7.610
7.400
7.530
45,434
+0.03(+0.40%)
Mar 26, 2010
7.450
7.650
7.450
7.500
40,484
-0.11(-1.45%)
Mar 25, 2010
7.680
7.700
7.460
7.610
26,226
-0.04(-0.52%)
Mar 24, 2010
7.520
7.700
7.520
7.650
29,965
+0.05(+0.66%)
Mar 23, 2010
7.710
7.800
7.460
7.600
84,296
-0.03(-0.39%)
Mar 22, 2010
7.670
7.710
7.500
7.630
57,460
-0.11(-1.42%)
Mar 19, 2010
8.020
8.040
7.610
7.740
113,359
-0.44(-5.38%)
Mar 18, 2010
8.230
8.530
8.160
8.180
105,681
-0.04(-0.49%)
Mar 17, 2010
7.800
8.550
7.760
8.220
469,918
+0.25(+3.14%)
Mar 16, 2010
7.900
8.020
7.680
7.970
122,559
+0.18(+2.31%)
Mar 15, 2010
7.780
7.900
7.700
7.790
34,749
-0.14(-1.77%)
Mar 12, 2010
7.900
8.070
7.900
7.930
93,562
+0.07(+0.89%)
Mar 11, 2010
8.320
8.320
7.800
7.860
97,778
-0.45(-5.42%)
Mar 10, 2010
8.200
8.360
8.100
8.310
123,058
+0.15(+1.84%)
Mar 09, 2010
7.790
8.240
7.761
8.160
188,774
+0.37(+4.75%)
Mar 08, 2010
7.300
7.850
7.300
7.790
137,386
+0.56(+7.75%)
Mar 05, 2010
7.250
7.250
7.170
7.230
38,760
+0.05(+0.70%)
Mar 04, 2010
7.160
7.250
7.110
7.180
32,280
+0.00(+0.00%)
Mar 03, 2010
7.240
7.280
7.119
7.180
25,108
+0.03(+0.42%)
Mar 02, 2010
7.290
7.290
7.080
7.150
38,758
-0.10(-1.38%)
Mar 01, 2010
7.040
7.260
7.040
7.250
53,835
+0.21(+2.98%)
Feb 26, 2010
7.140
7.140
6.991
7.040
24,455
-0.13(-1.81%)
Feb 25, 2010
6.990
7.250
6.960
7.170
35,648
+0.05(+0.70%)
Feb 24, 2010
7.000
7.230
7.000
7.120
16,880
+0.11(+1.57%)
Feb 23, 2010
7.100
7.150
6.980
7.010
33,887
-0.12(-1.68%)
Feb 22, 2010
7.310
7.380
7.100
7.130
44,517
-0.27(-3.65%)
Feb 19, 2010
7.280
7.400
7.120
7.400
22,383
+0.07(+0.95%)
Feb 18, 2010
7.286
7.330
7.170
7.330
15,821
+0.02(+0.27%)
Feb 17, 2010
7.410
7.420
7.240
7.310
14,473
-0.10(-1.35%)
Feb 16, 2010
7.310
7.440
7.241
7.410
33,970
+0.11(+1.51%)
Feb 12, 2010
7.160
7.300
7.300
7.300
34,600
+0.03(+0.41%)
Feb 11, 2010
6.850
7.290
6.820
7.270
25,501
+0.14(+1.96%)
Feb 10, 2010
7.220
7.290
6.988
7.130
19,481
-0.09(-1.25%)
Feb 09, 2010
7.190
7.290
7.020
7.220
42,217
+0.06(+0.84%)
Feb 08, 2010
6.810
7.260
6.770
7.160
87,868
+0.30(+4.45%)
Feb 05, 2010
7.020
7.040
6.710
6.855
108,505
-0.16(-2.35%)
Feb 04, 2010
7.350
7.390
7.020
7.020
91,919
-0.35(-4.75%)
Feb 03, 2010
7.470
7.600
7.320
7.370
60,623
-0.10(-1.34%)
Feb 02, 2010
7.400
7.510
7.330
7.470
78,988
+0.07(+0.95%)
Feb 01, 2010
7.450
7.490
7.290
7.400
67,841
-0.02(-0.27%)
Jan 29, 2010
7.770
7.770
7.410
7.420
77,195
-0.20(-2.62%)
Jan 28, 2010
7.650
7.990
7.550
7.620
61,079
-0.03(-0.39%)
Jan 27, 2010
7.550
7.680
7.500
7.650
26,200
+0.05(+0.66%)
Jan 26, 2010
7.550
7.670
7.510
7.600
67,514
+0.05(+0.66%)
Jan 25, 2010
7.830
7.880
7.500
7.550
58,158
-0.22(-2.83%)
Jan 22, 2010
7.920
7.920
7.700
7.770
78,407
-0.15(-1.89%)
Jan 21, 2010
8.280
8.320
7.850
7.920
86,840
-0.36(-4.35%)
Jan 20, 2010
8.210
8.300
8.150
8.280
107,605
-0.07(-0.84%)
Jan 19, 2010
8.410
8.470
8.221
8.350
85,671
-0.11(-1.30%)
Jan 15, 2010
8.640
8.460
8.460
8.460
61,500
-0.14(-1.63%)
Jan 14, 2010
8.650
8.650
8.470
8.600
60,387
+0.11(+1.30%)
Jan 13, 2010
8.680
8.750
8.330
8.490
122,828
-0.13(-1.51%)
Jan 12, 2010
8.990
9.080
8.530
8.620
214,772
-0.39(-4.33%)
Jan 11, 2010
8.760
9.100
8.671
9.010
537,376
+0.87(+10.69%)
Jan 08, 2010
7.980
8.150
7.700
8.140
323,601
+0.46(+5.99%)
Jan 07, 2010
7.600
7.720
7.522
7.680
36,901
+0.08(+1.05%)
Jan 06, 2010
7.620
7.750
7.550
7.600
62,281
-0.07(-0.91%)
Jan 05, 2010
7.560
7.820
7.560
7.670
77,385
+0.17(+2.27%)
Jan 04, 2010
7.350
7.570
7.330
7.500
57,302
+0.20(+2.74%)
Dec 31, 2009
7.270
7.300
7.300
7.300
137,200
+0.02(+0.27%)
Dec 30, 2009
7.410
7.500
7.250
7.280
117,440
-0.22(-2.93%)
Dec 29, 2009
7.650
7.760
7.410
7.500
151,490
-0.22(-2.85%)
Dec 28, 2009
7.900
7.960
7.540
7.720
93,965
-0.21(-2.65%)
Dec 24, 2009
7.930
7.960
7.900
7.930
20,885
-0.01(-0.13%)
Dec 23, 2009
7.790
8.000
7.790
7.940
44,271
+0.01(+0.13%)
Dec 22, 2009
7.980
8.000
7.780
7.930
43,067
-0.05(-0.63%)
Dec 21, 2009
7.890
7.980
7.860
7.980
54,487
+0.13(+1.66%)
Dec 18, 2009
7.760
7.870
7.580
7.850
78,665
+0.13(+1.68%)
Dec 17, 2009
7.800
7.930
7.700
7.720
34,056
-0.24(-2.95%)
Dec 16, 2009
7.830
7.960
7.821
7.955
58,914
+0.09(+1.21%)
Dec 15, 2009
7.940
7.980
7.820
7.860
68,351
-0.11(-1.38%)
Dec 14, 2009
7.961
8.040
7.950
7.970
45,446
+0.00(+0.00%)
Dec 11, 2009
8.140
8.140
7.970
7.970
43,725
-0.01(-0.13%)
Dec 10, 2009
7.960
8.040
7.920
7.980
37,625
+0.03(+0.38%)
Dec 09, 2009
7.910
8.000
7.900
7.950
47,978
+0.04(+0.51%)
Dec 08, 2009
7.920
8.020
7.900
7.910
57,520
-0.10(-1.25%)
Dec 07, 2009
7.800
8.030
7.800
8.010
81,920
-0.04(-0.50%)
Dec 04, 2009
8.130
8.320
8.030
8.050
59,747
-0.04(-0.49%)
Dec 03, 2009
8.110
8.323
8.060
8.090
98,197
-0.01(-0.12%)
Dec 02, 2009
8.210
8.230
8.050
8.100
66,028
-0.14(-1.70%)
Dec 01, 2009
8.270
8.470
8.130
8.240
66,383
+0.00(+0.00%)
Nov 30, 2009
8.510
8.510
8.050
8.240
75,549
-0.17(-2.02%)
Nov 27, 2009
8.100
8.650
8.100
8.410
146,409
+0.14(+1.69%)
Nov 25, 2009
8.940
9.050
8.110
8.270
298,567
-0.88(-9.62%)
Nov 24, 2009
9.170
9.290
9.010
9.150
107,277
+0.06(+0.66%)
Nov 23, 2009
9.290
9.300
9.050
9.090
62,956
+0.09(+1.00%)
Nov 20, 2009
9.030
9.090
8.730
9.000
59,783
+0.06(+0.67%)
Nov 19, 2009
8.790
8.940
8.540
8.940
50,811
+0.01(+0.11%)
Nov 18, 2009
9.230
9.230
8.900
8.930
95,386
-0.30(-3.25%)
Nov 17, 2009
9.270
9.270
8.930
9.230
44,139
+0.06(+0.65%)
Nov 16, 2009
8.890
9.200
8.640
9.170
55,179
+0.20(+2.23%)
Nov 13, 2009
8.750
9.050
8.600
8.970
57,030
+0.15(+1.70%)
Nov 12, 2009
9.010
9.059
8.820
8.820
36,190
-0.28(-3.08%)
Nov 11, 2009
8.890
9.120
8.640
9.100
105,355
+0.28(+3.17%)
Nov 10, 2009
8.500
8.820
8.240
8.820
120,764
+0.23(+2.68%)
Nov 09, 2009
8.600
8.711
8.510
8.590
47,694
+0.00(+0.00%)
Nov 06, 2009
8.630
8.650
8.480
8.590
23,528
-0.17(-1.94%)
Nov 05, 2009
8.550
8.760
8.370
8.760
63,017
+0.27(+3.18%)
Nov 04, 2009
8.400
8.650
8.300
8.490
91,189
+0.17(+2.04%)
Nov 03, 2009
8.300
8.460
8.140
8.320
77,748
+0.22(+2.72%)
Nov 02, 2009
8.030
8.171
7.950
8.100
95,336
+0.07(+0.87%)
Oct 30, 2009
8.480
8.499
7.950
8.030
64,378
-0.37(-4.40%)
Oct 29, 2009
8.340
8.800
7.910
8.400
87,357
+0.45(+5.66%)
Oct 28, 2009
8.460
8.520
7.920
7.950
107,177
-0.61(-7.13%)
Oct 27, 2009
8.560
8.810
8.450
8.560
64,670
-0.08(-0.93%)
Oct 26, 2009
8.890
9.034
8.500
8.640
74,815
-0.17(-1.93%)
Oct 23, 2009
8.910
9.093
8.750
8.810
59,502
-0.25(-2.76%)
Oct 22, 2009
9.150
9.150
8.800
9.060
96,206
-0.19(-2.05%)
Oct 21, 2009
9.000
9.540
9.000
9.250
241,205
+0.22(+2.44%)
Oct 20, 2009
9.020
9.240
8.720
9.030
153,164
+0.12(+1.35%)
Oct 19, 2009
8.650
8.950
8.560
8.910
100,665
+0.27(+3.12%)
Oct 16, 2009
8.750
8.750
8.560
8.640
23,168
-0.08(-0.92%)
Oct 15, 2009
8.560
8.780
8.510
8.720
59,240
+0.02(+0.23%)
Oct 14, 2009
8.850
8.850
8.540
8.700
59,744
+0.06(+0.69%)
Oct 13, 2009
8.650
8.700
8.300
8.640
84,435
-0.04(-0.46%)
Oct 12, 2009
8.770
8.940
8.670
8.680
78,460
-0.09(-1.03%)
Oct 09, 2009
8.800
8.840
8.711
8.770
37,873
+0.00(+0.00%)
Oct 08, 2009
8.570
8.870
8.540
8.770
185,103
+0.21(+2.45%)
Oct 07, 2009
8.600
8.600
8.410
8.560
73,425
+0.02(+0.23%)
Oct 06, 2009
8.350
8.599
8.350
8.540
86,305
+0.21(+2.52%)
Oct 05, 2009
8.360
8.491
8.200
8.330
65,055
-0.03(-0.36%)
Oct 02, 2009
8.450
8.510
8.160
8.360
88,881
-0.19(-2.22%)
Oct 01, 2009
8.910
9.050
8.530
8.550
216,580
-0.49(-5.42%)
Sep 30, 2009
8.990
9.040
8.550
9.040
110,536
+0.15(+1.69%)
Sep 29, 2009
8.960
9.140
8.786
8.890
90,520
-0.05(-0.56%)
Sep 28, 2009
8.670
8.940
8.570
8.940
61,703
+0.30(+3.47%)
Sep 25, 2009
8.700
8.700
8.450
8.640
81,955
-0.14(-1.59%)
Sep 24, 2009
9.200
9.200
8.510
8.780
283,502
-0.37(-4.04%)
Sep 23, 2009
9.300
9.360
9.060
9.150
196,412
-0.06(-0.65%)
Sep 22, 2009
9.250
9.400
9.100
9.210
253,886
-0.03(-0.32%)
Sep 21, 2009
9.660
9.660
9.020
9.240
269,866
-0.42(-4.35%)
Sep 18, 2009
9.740
9.850
9.450
9.660
143,950
+0.03(+0.31%)
Sep 17, 2009
9.460
9.800
9.450
9.630
160,981
+0.23(+2.45%)
Sep 16, 2009
9.510
9.550
9.370
9.400
111,021
+0.04(+0.43%)
Sep 15, 2009
9.250
9.480
9.205
9.360
133,044
+0.08(+0.86%)
Sep 14, 2009
9.250
9.470
9.200
9.280
68,213
-0.13(-1.38%)
Sep 11, 2009
9.550
9.560
9.250
9.410
112,910
-0.04(-0.42%)
Sep 10, 2009
9.520
9.520
9.260
9.450
101,366
-0.08(-0.84%)
Sep 09, 2009
9.690
9.690
9.380
9.530
139,709
-0.10(-1.04%)
Sep 08, 2009
9.930
9.930
9.450
9.630
241,426
+0.26(+2.77%)
Sep 04, 2009
9.250
9.500
9.160
9.370
276,542
+0.12(+1.30%)
Sep 03, 2009
9.250
9.280
9.080
9.250
135,990
+0.03(+0.33%)
Sep 02, 2009
9.290
9.420
9.080
9.220
45,397
-0.05(-0.54%)
Sep 01, 2009
9.600
9.790
9.250
9.270
139,976
-0.30(-3.13%)
Aug 31, 2009
9.500
9.570
9.350
9.570
112,363
-0.03(-0.31%)
Aug 28, 2009
10.10
10.10
9.500
9.600
116,229
-0.27(-2.74%)
Aug 27, 2009
10.11
10.22
9.800
9.870
139,886
-0.11(-1.10%)
Aug 26, 2009
10.10
10.10
9.930
9.980
100,544
-0.08(-0.80%)
Aug 25, 2009
10.16
10.20
9.800
10.06
137,773
-0.11(-1.08%)
Aug 24, 2009
10.25
10.49
9.960
10.17
174,628
-0.08(-0.78%)
Aug 21, 2009
10.53
10.69
9.830
10.25
430,819
-0.55(-5.09%)
Aug 20, 2009
10.71
10.95
10.47
10.80
245,012
+0.26(+2.47%)
Aug 19, 2009
10.64
10.90
10.22
10.54
179,608
-0.26(-2.41%)
Aug 18, 2009
10.57
10.99
10.57
10.80
133,951
+0.22(+2.08%)
Aug 17, 2009
11.50
11.50
10.55
10.58
210,045
-1.11(-9.50%)
Aug 14, 2009
12.00
12.12
11.61
11.69
82,714
-0.33(-2.75%)
Aug 13, 2009
12.24
12.35
12.02
12.02
76,554
-0.24(-1.96%)
Aug 12, 2009
12.19
12.69
12.00
12.26
115,668
-0.07(-0.57%)
Aug 11, 2009
13.38
13.48
12.20
12.33
201,201
-0.95(-7.15%)
Aug 10, 2009
11.57
13.48
11.25
13.28
613,298
+1.63(+13.99%)
Aug 07, 2009
12.12
12.12
11.50
11.65
99,170
-0.30(-2.51%)
Aug 06, 2009
12.50
12.60
11.64
11.95
75,669
-0.49(-3.94%)
Aug 05, 2009
12.52
12.63
12.09
12.44
83,562
-0.17(-1.35%)
Aug 04, 2009
12.55
12.70
12.31
12.61
63,189
+0.02(+0.16%)
Aug 03, 2009
12.46
12.67
12.39
12.59
77,423
+0.16(+1.29%)
Jul 31, 2009
12.47
12.70
12.40
12.43
80,842
+0.07(+0.57%)
Jul 30, 2009
12.17
12.77
12.05
12.36
141,736
+0.36(+3.00%)
Jul 29, 2009
11.88
12.13
11.75
12.00
85,376
-0.15(-1.23%)
Jul 28, 2009
12.09
12.37
11.61
12.15
116,224
-0.20(-1.62%)
Jul 27, 2009
12.36
12.40
12.05
12.35
83,131
+0.17(+1.40%)
Jul 24, 2009
12.35
12.46
11.88
12.18
64,764
-0.05(-0.41%)
Jul 23, 2009
11.99
12.71
11.81
12.23
153,056
+0.25(+2.09%)
Jul 22, 2009
11.17
12.07
11.13
11.98
143,370
+0.62(+5.46%)
Jul 21, 2009
11.50
11.50
11.12
11.36
68,371
-0.09(-0.79%)
Jul 20, 2009
11.33
11.54
11.16
11.45
99,940
+0.19(+1.69%)
Jul 17, 2009
11.10
11.44
10.99
11.26
76,489
+0.18(+1.62%)
Jul 16, 2009
10.68
11.08
10.54
11.08
75,808
+0.28(+2.59%)
Jul 15, 2009
10.21
10.85
10.00
10.80
124,268
+1.05(+10.77%)
Jul 14, 2009
9.910
9.930
9.600
9.750
33,846
-0.09(-0.91%)
Jul 13, 2009
9.620
9.890
9.120
9.840
55,439
+0.45(+4.79%)
Jul 10, 2009
10.00
10.01
9.220
9.390
91,119
-0.60(-6.01%)
Jul 09, 2009
9.230
10.09
9.230
9.990
86,395
+0.81(+8.82%)
Jul 08, 2009
9.580
9.580
8.890
9.181
139,946
-0.34(-3.57%)
Jul 07, 2009
10.01
10.01
9.520
9.520
78,252
-0.61(-6.02%)
Jul 06, 2009
10.09
10.18
9.800
10.13
67,562
-0.11(-1.07%)
Jul 02, 2009
10.31
10.60
10.15
10.24
47,706
-0.32(-3.03%)
Jul 01, 2009
10.36
10.75
10.29
10.56
108,844
+0.21(+1.98%)
Jun 30, 2009
10.49
10.66
10.10
10.36
99,385
-0.23(-2.22%)
Jun 29, 2009
10.60
10.82
10.54
10.59
76,875
+0.07(+0.67%)
Jun 26, 2009
10.27
10.60
10.20
10.52
105,671
+0.33(+3.24%)
Jun 25, 2009
9.960
10.25
9.860
10.19
76,029
+0.25(+2.52%)
Jun 24, 2009
10.19
10.24
9.860
9.940
111,154
-0.06(-0.60%)
Jun 23, 2009
9.630
10.01
9.620
10.00
102,117
+0.37(+3.84%)
Jun 22, 2009
10.35
10.35
9.610
9.630
206,508
-0.62(-6.05%)
Jun 19, 2009
10.20
10.35
10.13
10.25
97,565
+0.18(+1.79%)
Jun 18, 2009
10.23
10.35
9.930
10.07
226,044
-0.35(-3.36%)
Jun 17, 2009
10.25
10.48
9.934
10.42
138,268
+0.03(+0.29%)
Jun 16, 2009
10.86
11.04
10.35
10.39
129,463
-0.53(-4.85%)
Jun 15, 2009
11.20
11.29
10.61
10.92
135,703
-0.42(-3.67%)
Jun 12, 2009
11.96
11.96
11.20
11.34
171,578
-0.63(-5.30%)
Jun 11, 2009
12.37
12.39
11.96
11.97
93,464
-0.10(-0.83%)
Jun 10, 2009
12.25
12.46
12.00
12.07
226,358
+0.02(+0.17%)
Jun 09, 2009
12.00
12.24
11.84
12.05
163,785
+0.05(+0.42%)
Jun 08, 2009
11.78
12.23
11.61
12.00
115,333
-0.20(-1.64%)
Jun 05, 2009
12.47
12.47
12.01
12.20
88,643
+0.06(+0.49%)
Jun 04, 2009
12.29
12.66
12.01
12.14
171,166
-0.15(-1.22%)
Jun 03, 2009
12.26
12.58
12.06
12.29
117,295
-0.24(-1.92%)
Jun 02, 2009
12.87
12.87
12.22
12.53
151,748
-0.20(-1.57%)
Jun 01, 2009
12.57
13.14
12.57
12.73
188,350
+0.23(+1.84%)
May 29, 2009
12.27
12.75
12.10
12.50
195,020
+0.48(+3.99%)
May 28, 2009
12.14
12.37
11.71
12.02
276,803
+0.04(+0.33%)
May 27, 2009
12.87
13.30
11.76
11.98
526,025
-1.56(-11.52%)
May 26, 2009
12.63
13.65
12.53
13.54
404,777
+1.00(+7.97%)
May 22, 2009
12.09
12.91
12.04
12.54
184,444
+0.35(+2.87%)
May 21, 2009
12.21
12.26
11.60
12.19
225,343
-0.38(-3.02%)
May 20, 2009
13.08
13.50
12.33
12.57
225,693
-0.47(-3.60%)
May 19, 2009
12.81
13.30
12.53
13.04
171,668
+0.32(+2.52%)
May 18, 2009
12.00
12.83
11.76
12.72
242,581
+1.10(+9.47%)
May 15, 2009
11.65
11.99
11.38
11.62
164,024
-0.19(-1.61%)
May 14, 2009
11.62
11.87
10.75
11.81
253,944
+0.57(+5.07%)
May 13, 2009
12.30
12.44
11.05
11.24
334,878
-1.35(-10.72%)
May 12, 2009
12.85
13.19
12.20
12.59
177,747
-0.15(-1.18%)
May 11, 2009
13.00
13.00
12.51
12.74
193,175
-0.40(-3.04%)
May 08, 2009
13.69
13.69
12.80
13.14
163,823
+0.09(+0.69%)
May 07, 2009
13.88
13.97
12.83
13.05
355,801
-0.06(-0.46%)
May 06, 2009
13.50
13.60
12.61
13.11
351,963
-0.19(-1.43%)
May 05, 2009
12.95
13.83
12.11
13.30
605,495
-0.12(-0.91%)
May 04, 2009
11.97
14.00
11.90
13.42
699,149
+1.79(+15.41%)
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.