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
Maiden Holdings Ltd
(NQ:
MHLD
)
2.130
+0.060 (+2.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2010
5.223
5.284
5.133
5.147
231,390
-0.06(-1.19%)
Apr 29, 2010
5.147
5.209
5.126
5.209
329,679
+0.10(+2.02%)
Apr 28, 2010
5.071
5.119
5.037
5.106
132,256
+0.08(+1.50%)
Apr 27, 2010
5.147
5.202
4.996
5.030
675,473
-0.13(-2.53%)
Apr 26, 2010
5.161
5.195
5.133
5.161
497,320
+0.01(+0.27%)
Apr 23, 2010
5.195
5.229
5.133
5.147
242,150
-0.06(-1.19%)
Apr 22, 2010
5.133
5.209
5.092
5.209
274,630
+0.02(+0.40%)
Apr 21, 2010
5.113
5.188
4.996
5.188
278,870
+0.09(+1.75%)
Apr 20, 2010
5.009
5.106
4.975
5.099
309,372
+0.12(+2.49%)
Apr 19, 2010
5.058
5.058
4.961
4.975
158,197
-0.08(-1.63%)
Apr 16, 2010
5.023
5.092
4.996
5.058
341,351
+0.03(+0.68%)
Apr 15, 2010
5.003
5.030
4.975
5.023
244,131
+0.03(+0.69%)
Apr 14, 2010
4.982
5.051
4.948
4.989
244,920
+0.03(+0.69%)
Apr 13, 2010
4.941
4.961
4.906
4.955
215,892
+0.02(+0.42%)
Apr 12, 2010
4.961
4.982
4.893
4.934
245,087
-0.03(-0.55%)
Apr 09, 2010
5.016
5.016
4.934
4.961
149,590
-0.04(-0.82%)
Apr 08, 2010
5.064
5.071
5.003
5.003
306,260
-0.08(-1.62%)
Apr 07, 2010
5.064
5.113
5.058
5.085
340,286
+0.00(+0.00%)
Apr 06, 2010
5.071
5.119
5.064
5.085
235,883
-0.02(-0.40%)
Apr 05, 2010
5.092
5.154
5.051
5.106
180,864
+0.03(+0.68%)
Apr 01, 2010
5.085
5.071
5.071
5.071
428,714
-0.01(-0.14%)
Mar 31, 2010
5.044
5.119
5.030
5.078
321,992
+0.03(+0.54%)
Mar 30, 2010
5.037
5.058
4.927
5.051
280,516
+0.04(+0.89%)
Mar 29, 2010
5.006
5.033
4.979
5.006
427,041
+0.01(+0.14%)
Mar 26, 2010
4.986
5.088
4.931
4.999
426,562
+0.03(+0.69%)
Mar 25, 2010
5.013
5.026
4.849
4.965
748,620
-0.03(-0.68%)
Mar 24, 2010
5.061
5.163
4.958
4.999
1,044,743
-0.06(-1.21%)
Mar 23, 2010
4.754
5.067
4.754
5.061
677,633
+0.31(+6.60%)
Mar 22, 2010
4.727
4.768
4.638
4.747
244,988
+0.01(+0.14%)
Mar 19, 2010
4.856
4.856
4.727
4.740
831,116
-0.08(-1.69%)
Mar 18, 2010
4.863
4.870
4.747
4.822
524,741
-0.02(-0.42%)
Mar 17, 2010
5.040
5.115
4.829
4.843
457,969
-0.20(-4.05%)
Mar 16, 2010
5.129
5.272
4.972
5.047
190,787
-0.03(-0.67%)
Mar 15, 2010
5.081
5.176
5.074
5.081
119,704
-0.10(-1.97%)
Mar 12, 2010
5.251
5.258
5.129
5.183
287,262
-0.07(-1.30%)
Mar 11, 2010
5.156
5.251
5.115
5.251
151,772
+0.05(+1.05%)
Mar 10, 2010
5.163
5.210
5.115
5.197
324,873
+0.03(+0.66%)
Mar 09, 2010
5.040
5.183
5.013
5.163
605,749
+0.12(+2.29%)
Mar 08, 2010
5.040
5.074
4.972
5.047
166,391
+0.01(+0.14%)
Mar 05, 2010
4.992
5.081
4.924
5.040
502,955
+0.10(+2.07%)
Mar 04, 2010
5.026
5.129
4.870
4.938
220,717
-0.07(-1.36%)
Mar 03, 2010
4.958
5.074
4.924
5.006
276,282
+0.06(+1.24%)
Mar 02, 2010
4.883
4.945
4.843
4.945
339,772
+0.06(+1.26%)
Mar 01, 2010
4.723
4.897
4.723
4.883
361,610
+0.10(+2.14%)
Feb 26, 2010
4.809
4.877
4.755
4.781
279,406
-0.04(-0.85%)
Feb 25, 2010
4.672
4.836
4.672
4.822
220,294
+0.10(+2.02%)
Feb 24, 2010
4.713
4.774
4.686
4.727
351,613
+0.01(+0.29%)
Feb 23, 2010
4.781
4.781
4.652
4.713
578,087
-0.06(-1.28%)
Feb 22, 2010
4.713
4.774
4.686
4.774
374,623
+0.06(+1.30%)
Feb 19, 2010
4.706
4.768
4.618
4.713
656,383
+0.01(+0.14%)
Feb 18, 2010
4.597
4.706
4.597
4.706
254,878
+0.07(+1.47%)
Feb 17, 2010
4.700
4.747
4.618
4.638
456,214
-0.04(-0.87%)
Feb 16, 2010
4.679
4.713
4.461
4.679
206,504
+0.01(+0.29%)
Feb 12, 2010
4.543
4.665
4.665
4.665
354,429
+0.07(+1.63%)
Feb 11, 2010
4.441
4.597
4.427
4.591
143,036
+0.15(+3.37%)
Feb 10, 2010
4.420
4.454
4.400
4.441
437,218
+0.00(+0.00%)
Feb 09, 2010
4.488
4.563
4.407
4.441
198,651
+0.01(+0.15%)
Feb 08, 2010
4.468
4.536
4.420
4.434
418,221
-0.03(-0.61%)
Feb 05, 2010
4.441
4.512
4.413
4.461
472,191
+0.04(+0.92%)
Feb 04, 2010
4.441
4.505
4.413
4.420
326,750
-0.07(-1.67%)
Feb 03, 2010
4.577
4.647
4.495
4.495
266,930
-0.10(-2.22%)
Feb 02, 2010
4.618
4.645
4.563
4.597
225,659
-0.03(-0.74%)
Feb 01, 2010
4.625
4.747
4.557
4.631
1,151,258
+0.01(+0.15%)
Jan 29, 2010
4.693
4.734
4.577
4.625
132,343
-0.05(-1.16%)
Jan 28, 2010
4.781
4.788
4.584
4.679
185,724
-0.09(-1.86%)
Jan 27, 2010
4.700
4.768
4.652
4.768
180,467
+0.07(+1.45%)
Jan 26, 2010
4.706
4.754
4.686
4.700
220,558
-0.04(-0.86%)
Jan 25, 2010
4.768
4.788
4.706
4.740
169,468
+0.03(+0.72%)
Jan 22, 2010
4.809
4.815
4.618
4.706
459,236
-0.10(-1.99%)
Jan 21, 2010
4.883
4.931
4.774
4.802
251,932
-0.08(-1.67%)
Jan 20, 2010
4.958
4.979
4.774
4.883
297,568
-0.12(-2.45%)
Jan 19, 2010
4.938
5.210
4.904
5.006
320,759
+0.06(+1.24%)
Jan 15, 2010
5.026
4.945
4.945
4.945
371,167
-0.06(-1.22%)
Jan 14, 2010
5.013
5.101
4.972
5.006
201,255
-0.03(-0.68%)
Jan 13, 2010
5.026
5.074
4.982
5.040
234,070
+0.01(+0.27%)
Jan 12, 2010
4.986
5.054
4.945
5.026
193,610
+0.00(+0.00%)
Jan 11, 2010
5.081
5.081
4.979
5.026
129,923
-0.02(-0.41%)
Jan 08, 2010
5.006
5.081
4.938
5.047
131,635
+0.01(+0.27%)
Jan 07, 2010
4.958
5.040
4.904
5.033
185,193
+0.09(+1.79%)
Jan 06, 2010
5.020
5.088
4.897
4.945
335,623
-0.09(-1.76%)
Jan 05, 2010
5.095
5.095
5.006
5.033
331,245
-0.05(-1.07%)
Jan 04, 2010
5.047
5.197
5.047
5.088
756,117
+0.10(+2.05%)
Dec 31, 2009
5.026
4.986
4.986
4.986
415,067
-0.05(-1.08%)
Dec 30, 2009
5.108
5.108
4.979
5.040
289,372
-0.10(-1.99%)
Dec 29, 2009
5.197
5.231
5.122
5.142
295,003
-0.06(-1.18%)
Dec 28, 2009
5.224
5.244
5.149
5.204
106,854
-0.02(-0.39%)
Dec 24, 2009
5.190
5.231
5.170
5.224
38,827
+0.07(+1.32%)
Dec 23, 2009
5.040
5.190
5.026
5.156
214,465
+0.12(+2.44%)
Dec 22, 2009
5.088
5.088
5.020
5.033
177,609
-0.02(-0.40%)
Dec 21, 2009
5.129
5.238
5.023
5.054
285,358
-0.07(-1.33%)
Dec 18, 2009
5.265
5.278
5.054
5.122
1,194,976
-0.11(-2.08%)
Dec 17, 2009
5.210
5.261
5.170
5.231
237,042
-0.04(-0.78%)
Dec 16, 2009
5.456
5.456
5.251
5.272
437,833
-0.15(-2.76%)
Dec 15, 2009
5.415
5.599
5.394
5.422
789,158
-0.01(-0.25%)
Dec 14, 2009
5.326
5.442
5.292
5.435
571,477
+0.12(+2.31%)
Dec 11, 2009
5.217
5.408
5.183
5.313
288,503
+0.10(+1.96%)
Dec 10, 2009
5.285
5.285
5.176
5.210
207,118
-0.04(-0.78%)
Dec 09, 2009
5.278
5.442
5.129
5.251
487,460
-0.01(-0.13%)
Dec 08, 2009
5.190
5.299
5.142
5.258
366,583
+0.02(+0.39%)
Dec 07, 2009
5.272
5.292
5.149
5.238
186,451
-0.04(-0.77%)
Dec 04, 2009
5.231
5.313
5.156
5.278
560,219
+0.14(+2.79%)
Dec 03, 2009
5.244
5.265
5.013
5.135
588,510
-0.07(-1.44%)
Dec 02, 2009
5.265
5.265
5.122
5.210
201,396
-0.05(-1.03%)
Dec 01, 2009
5.176
5.292
5.081
5.265
563,260
+0.13(+2.52%)
Nov 30, 2009
4.890
5.210
4.836
5.135
1,856,716
+0.23(+4.72%)
Nov 27, 2009
4.843
5.013
4.843
4.904
251,150
-0.09(-1.77%)
Nov 25, 2009
5.040
5.061
4.979
4.992
392,293
-0.03(-0.54%)
Nov 24, 2009
5.163
5.163
4.979
5.020
630,764
-0.13(-2.51%)
Nov 23, 2009
5.156
5.347
5.115
5.149
509,953
-0.16(-3.08%)
Nov 20, 2009
5.149
5.340
5.108
5.313
425,938
+0.12(+2.23%)
Nov 19, 2009
5.149
5.224
5.108
5.197
341,789
+0.00(+0.00%)
Nov 18, 2009
5.095
5.204
5.095
5.197
222,076
+0.09(+1.73%)
Nov 17, 2009
5.115
5.176
5.074
5.108
243,097
-0.01(-0.27%)
Nov 16, 2009
5.095
5.190
5.061
5.122
459,904
+0.05(+0.94%)
Nov 13, 2009
4.918
5.081
4.911
5.074
270,156
+0.16(+3.19%)
Nov 12, 2009
4.938
5.108
4.815
4.918
398,695
-0.02(-0.41%)
Nov 11, 2009
4.958
4.958
4.870
4.938
216,883
+0.03(+0.69%)
Nov 10, 2009
4.918
4.972
4.890
4.904
199,802
+0.03(+0.56%)
Nov 09, 2009
4.781
4.897
4.761
4.877
202,759
+0.12(+2.58%)
Nov 06, 2009
4.638
4.774
4.638
4.754
98,490
+0.05(+1.16%)
Nov 05, 2009
4.625
4.713
4.618
4.700
110,626
+0.10(+2.22%)
Nov 04, 2009
4.665
4.706
4.577
4.597
223,368
-0.04(-0.88%)
Nov 03, 2009
4.584
4.652
4.543
4.638
244,953
+0.03(+0.59%)
Nov 02, 2009
4.713
4.713
4.516
4.611
397,122
-0.11(-2.31%)
Oct 30, 2009
4.815
4.815
4.693
4.720
304,047
-0.14(-2.81%)
Oct 29, 2009
4.890
4.958
4.795
4.856
202,750
+0.01(+0.28%)
Oct 28, 2009
4.986
4.992
4.781
4.843
218,025
-0.14(-2.74%)
Oct 27, 2009
5.026
5.204
4.972
4.979
171,126
-0.02(-0.41%)
Oct 26, 2009
5.006
5.115
4.952
4.999
199,899
-0.01(-0.14%)
Oct 23, 2009
4.999
5.210
4.979
5.006
215,936
-0.12(-2.26%)
Oct 22, 2009
4.986
5.170
4.972
5.122
273,624
+0.14(+2.73%)
Oct 21, 2009
5.054
5.231
4.979
4.986
330,698
-0.09(-1.74%)
Oct 20, 2009
5.095
5.292
5.067
5.074
137,289
-0.22(-4.24%)
Oct 19, 2009
5.299
5.374
5.190
5.299
107,045
+0.03(+0.65%)
Oct 16, 2009
5.272
5.299
5.163
5.265
164,586
-0.06(-1.15%)
Oct 15, 2009
5.306
5.326
5.149
5.326
146,181
-0.02(-0.38%)
Oct 14, 2009
5.244
5.367
5.176
5.347
221,158
+0.18(+3.43%)
Oct 13, 2009
5.197
5.244
5.142
5.170
104,332
-0.02(-0.39%)
Oct 12, 2009
5.367
5.381
5.156
5.190
97,093
-0.17(-3.18%)
Oct 09, 2009
5.101
5.360
5.026
5.360
213,155
+0.26(+5.07%)
Oct 08, 2009
5.129
5.176
5.061
5.101
251,307
+0.01(+0.27%)
Oct 07, 2009
5.074
5.095
4.945
5.088
97,855
-0.02(-0.40%)
Oct 06, 2009
5.074
5.176
4.992
5.108
408,252
+0.05(+0.94%)
Oct 05, 2009
5.129
5.204
4.986
5.061
233,675
-0.05(-1.07%)
Oct 02, 2009
4.890
5.159
4.883
5.115
615,771
+0.18(+3.73%)
Oct 01, 2009
4.938
5.040
4.924
4.931
502,199
-0.02(-0.41%)
Sep 30, 2009
5.061
5.108
4.938
4.952
306,098
-0.07(-1.36%)
Sep 29, 2009
5.013
5.183
4.966
5.020
329,979
+0.00(+0.00%)
Sep 28, 2009
4.965
5.101
4.938
5.020
346,105
+0.07(+1.52%)
Sep 25, 2009
4.924
5.189
4.870
4.945
242,965
+0.02(+0.41%)
Sep 24, 2009
5.149
5.170
4.911
4.924
577,432
-0.18(-3.60%)
Sep 23, 2009
5.244
5.278
5.095
5.108
402,551
-0.15(-2.85%)
Sep 22, 2009
5.244
5.285
5.204
5.258
187,429
+0.04(+0.78%)
Sep 21, 2009
5.176
5.231
5.142
5.217
164,516
-0.01(-0.13%)
Sep 18, 2009
5.306
5.306
5.156
5.224
586,270
-0.07(-1.29%)
Sep 17, 2009
5.333
5.360
5.278
5.292
106,323
-0.03(-0.64%)
Sep 16, 2009
5.374
5.381
5.258
5.326
163,078
-0.02(-0.38%)
Sep 15, 2009
5.353
5.381
5.299
5.347
382,677
-0.01(-0.25%)
Sep 14, 2009
5.313
5.401
5.313
5.360
106,789
+0.01(+0.25%)
Sep 11, 2009
5.306
5.374
5.217
5.347
237,211
+0.06(+1.16%)
Sep 10, 2009
5.231
5.313
5.224
5.285
184,965
+0.05(+1.04%)
Sep 09, 2009
5.244
5.306
5.210
5.231
229,762
-0.01(-0.26%)
Sep 08, 2009
5.360
5.381
5.224
5.244
224,500
-0.07(-1.28%)
Sep 04, 2009
5.251
5.313
5.142
5.313
259,070
+0.06(+1.17%)
Sep 03, 2009
5.204
5.258
5.122
5.251
291,999
+0.07(+1.31%)
Sep 02, 2009
5.244
5.258
5.115
5.183
144,480
-0.07(-1.42%)
Sep 01, 2009
5.149
5.340
5.129
5.258
675,945
+0.05(+1.05%)
Aug 31, 2009
5.061
5.244
5.061
5.204
548,707
+0.10(+1.87%)
Aug 28, 2009
5.156
5.170
5.061
5.108
504,306
-0.01(-0.27%)
Aug 27, 2009
5.210
5.210
5.084
5.122
551,894
-0.07(-1.31%)
Aug 26, 2009
5.258
5.258
5.163
5.190
653,318
-0.09(-1.68%)
Aug 25, 2009
5.340
5.353
5.224
5.278
254,119
-0.03(-0.51%)
Aug 24, 2009
5.347
5.381
5.258
5.306
342,259
-0.01(-0.13%)
Aug 21, 2009
5.278
5.381
5.224
5.313
511,001
+0.10(+1.96%)
Aug 20, 2009
5.149
5.210
5.149
5.210
325,635
+0.04(+0.79%)
Aug 19, 2009
5.095
5.170
5.095
5.170
178,750
+0.00(+0.00%)
Aug 18, 2009
5.115
5.204
5.088
5.170
238,605
+0.07(+1.34%)
Aug 17, 2009
5.129
5.170
5.040
5.101
313,124
-0.14(-2.60%)
Aug 14, 2009
5.224
5.251
5.108
5.238
436,798
+0.03(+0.65%)
Aug 13, 2009
5.033
5.224
4.856
5.204
749,087
+0.20(+3.95%)
Aug 12, 2009
4.945
5.054
4.843
5.006
299,092
+0.07(+1.38%)
Aug 11, 2009
4.856
4.979
4.849
4.938
245,481
+0.00(+0.00%)
Aug 10, 2009
5.095
5.101
4.155
4.938
947,361
-0.24(-4.61%)
Aug 07, 2009
5.272
5.313
5.176
5.176
340,652
+0.01(+0.13%)
Aug 06, 2009
5.435
5.442
5.142
5.170
356,384
-0.22(-4.17%)
Aug 05, 2009
5.387
5.456
5.258
5.394
213,662
+0.01(+0.25%)
Aug 04, 2009
5.401
5.462
5.347
5.381
545,748
-0.05(-0.88%)
Aug 03, 2009
5.251
5.493
5.251
5.428
565,321
+0.25(+4.73%)
Jul 31, 2009
5.244
5.347
5.108
5.183
237,285
-0.11(-2.06%)
Jul 30, 2009
5.319
5.381
5.135
5.292
319,903
+0.03(+0.65%)
Jul 29, 2009
5.353
5.408
5.244
5.258
153,619
-0.12(-2.28%)
Jul 28, 2009
5.367
5.483
5.285
5.381
370,891
-0.03(-0.50%)
Jul 27, 2009
5.306
5.517
5.217
5.408
574,091
+0.10(+1.93%)
Jul 24, 2009
5.285
5.311
5.149
5.306
597,475
-0.01(-0.26%)
Jul 23, 2009
5.224
5.347
5.183
5.319
532,518
+0.10(+1.83%)
Jul 22, 2009
5.231
5.313
5.170
5.224
662,149
-0.05(-1.03%)
Jul 21, 2009
5.272
5.490
5.040
5.278
2,284,796
+0.01(+0.13%)
Jul 20, 2009
4.911
5.278
4.843
5.272
2,891,374
+0.42(+8.56%)
Jul 17, 2009
4.931
4.958
4.822
4.856
496,044
-0.05(-1.11%)
Jul 16, 2009
4.815
4.924
4.815
4.911
744,771
+0.04(+0.84%)
Jul 15, 2009
4.843
4.870
4.788
4.870
1,052,128
+0.07(+1.42%)
Jul 14, 2009
4.849
4.870
4.747
4.802
266,709
-0.03(-0.70%)
Jul 13, 2009
4.863
4.924
4.809
4.836
473,025
-0.03(-0.56%)
Jul 10, 2009
4.863
4.952
4.693
4.863
576,148
-0.02(-0.42%)
Jul 09, 2009
4.931
5.319
4.863
4.883
2,384,777
+0.01(+0.14%)
Jul 08, 2009
4.809
5.101
4.774
4.877
1,135,918
+0.03(+0.56%)
Jul 07, 2009
4.883
4.931
4.768
4.849
641,114
-0.05(-0.97%)
Jul 06, 2009
4.897
4.938
4.768
4.897
596,144
-0.01(-0.14%)
Jul 02, 2009
4.720
4.999
4.665
4.904
1,473,742
+0.09(+1.84%)
Jul 01, 2009
4.529
4.883
4.468
4.815
1,835,107
+0.35(+7.77%)
Jun 30, 2009
4.257
4.522
4.257
4.468
1,605,535
+0.20(+4.63%)
Jun 29, 2009
4.059
4.318
4.018
4.270
1,726,177
+0.14(+3.47%)
Jun 26, 2009
4.032
4.141
3.964
4.127
1,051,985
+0.06(+1.51%)
Jun 25, 2009
4.018
4.073
3.869
4.066
314,360
+0.07(+1.70%)
Jun 24, 2009
3.957
4.039
3.882
3.998
325,593
+0.09(+2.26%)
Jun 23, 2009
3.984
3.984
3.862
3.909
292,068
-0.05(-1.37%)
Jun 22, 2009
3.882
4.005
3.746
3.964
309,991
+0.07(+1.93%)
Jun 19, 2009
4.087
4.087
3.882
3.889
428,242
-0.14(-3.55%)
Jun 18, 2009
3.984
4.039
3.923
4.032
271,367
+0.08(+2.07%)
Jun 17, 2009
4.018
4.066
3.916
3.950
264,333
-0.07(-1.69%)
Jun 16, 2009
4.087
4.121
3.998
4.018
300,822
-0.10(-2.32%)
Jun 15, 2009
4.189
4.189
4.046
4.114
356,218
-0.07(-1.79%)
Jun 12, 2009
4.155
4.189
4.087
4.189
241,916
+0.03(+0.65%)
Jun 11, 2009
4.121
4.250
4.087
4.161
375,719
+0.05(+1.16%)
Jun 10, 2009
4.114
4.121
4.012
4.114
319,672
+0.04(+1.00%)
Jun 09, 2009
4.039
4.080
3.944
4.073
422,946
+0.10(+2.40%)
Jun 08, 2009
3.916
4.039
3.869
3.978
443,103
+0.08(+2.10%)
Jun 05, 2009
3.814
3.896
3.794
3.896
400,670
+0.14(+3.62%)
Jun 04, 2009
3.773
3.787
3.705
3.760
265,944
+0.02(+0.55%)
Jun 03, 2009
3.657
3.746
3.657
3.739
453,618
+0.03(+0.92%)
Jun 02, 2009
3.610
3.712
3.610
3.705
381,650
+0.10(+2.64%)
Jun 01, 2009
3.480
3.651
3.453
3.610
392,621
+0.13(+3.72%)
May 29, 2009
3.494
3.542
3.405
3.480
268,123
+0.01(+0.39%)
May 28, 2009
3.440
3.508
3.405
3.467
270,513
+0.05(+1.39%)
May 27, 2009
3.514
3.542
3.412
3.419
148,356
-0.10(-2.90%)
May 26, 2009
3.331
3.576
3.331
3.521
432,291
+0.14(+4.23%)
May 22, 2009
3.399
3.460
3.365
3.378
226,212
-0.01(-0.20%)
May 21, 2009
3.446
3.521
3.296
3.385
290,895
-0.05(-1.58%)
May 20, 2009
3.392
3.467
3.351
3.440
403,321
+0.07(+2.02%)
May 19, 2009
3.371
3.453
3.331
3.371
338,487
-0.04(-1.20%)
May 18, 2009
3.324
3.474
3.324
3.412
316,921
+0.13(+3.94%)
May 15, 2009
3.235
3.358
3.188
3.283
581,535
+0.10(+2.99%)
May 14, 2009
3.242
3.365
3.167
3.188
533,298
-0.02(-0.64%)
May 13, 2009
3.296
3.378
3.183
3.208
600,321
-0.14(-4.07%)
May 12, 2009
3.419
3.535
3.315
3.344
619,781
-0.07(-2.19%)
May 11, 2009
3.337
3.440
3.276
3.419
850,514
+0.01(+0.40%)
May 08, 2009
3.351
3.426
3.249
3.405
493,036
+0.14(+4.38%)
May 07, 2009
3.358
3.358
3.174
3.262
377,146
-0.04(-1.24%)
May 06, 2009
3.201
3.399
3.153
3.303
934,452
+0.12(+3.63%)
May 05, 2009
3.126
3.201
2.990
3.188
311,874
+0.04(+1.30%)
May 04, 2009
3.113
3.153
3.099
3.147
233,641
+0.05(+1.54%)
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.