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
Petmed Express Inc
(NQ:
PETS
)
4.040
-0.080 (-1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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
12.07
12.07
11.24
11.24
1,003,484
-0.86(-7.09%)
Apr 29, 2010
11.99
12.31
11.76
12.10
480,816
+0.19(+1.62%)
Apr 28, 2010
11.92
12.14
11.88
11.91
424,403
-0.04(-0.30%)
Apr 27, 2010
11.86
11.98
11.69
11.94
692,393
+0.09(+0.77%)
Apr 26, 2010
12.01
12.17
11.84
11.85
292,298
-0.13(-1.10%)
Apr 23, 2010
12.31
12.31
11.84
11.98
681,891
-0.46(-3.67%)
Apr 22, 2010
11.75
12.50
11.64
12.44
667,953
+0.62(+5.24%)
Apr 21, 2010
11.91
12.18
11.73
11.82
422,199
-0.08(-0.68%)
Apr 20, 2010
11.68
11.90
11.46
11.90
428,394
+0.29(+2.49%)
Apr 19, 2010
11.72
11.72
11.38
11.61
514,523
-0.17(-1.46%)
Apr 16, 2010
11.67
11.82
11.55
11.78
622,387
+0.16(+1.35%)
Apr 15, 2010
11.59
11.79
11.24
11.63
804,655
+0.00(+0.00%)
Apr 14, 2010
11.69
11.70
11.52
11.63
462,516
+0.01(+0.09%)
Apr 13, 2010
11.68
11.76
11.55
11.62
544,590
-0.10(-0.87%)
Apr 12, 2010
11.74
11.81
11.58
11.72
466,000
-0.09(-0.73%)
Apr 09, 2010
11.63
11.88
11.47
11.80
645,869
-0.05(-0.39%)
Apr 08, 2010
11.35
11.93
11.30
11.85
1,087,778
+0.59(+5.23%)
Apr 07, 2010
11.18
11.30
11.01
11.26
681,776
+0.06(+0.50%)
Apr 06, 2010
11.14
11.28
11.01
11.21
416,873
+0.00(+0.00%)
Apr 05, 2010
11.56
11.56
11.14
11.21
742,134
-0.30(-2.60%)
Apr 01, 2010
11.32
11.50
11.50
11.50
701,591
+0.25(+2.21%)
Mar 31, 2010
11.24
11.42
11.17
11.26
535,141
+0.03(+0.23%)
Mar 30, 2010
11.21
11.27
11.09
11.23
261,741
+0.06(+0.55%)
Mar 29, 2010
11.17
11.34
10.98
11.17
908,214
+0.05(+0.46%)
Mar 26, 2010
11.12
11.21
10.95
11.12
1,039,411
+0.06(+0.51%)
Mar 25, 2010
11.16
11.26
11.03
11.06
670,459
-0.06(-0.50%)
Mar 24, 2010
11.22
11.22
11.07
11.12
515,652
-0.10(-0.90%)
Mar 23, 2010
11.28
11.45
11.09
11.22
735,660
-0.14(-1.25%)
Mar 22, 2010
11.29
11.54
11.07
11.36
801,374
-0.05(-0.40%)
Mar 19, 2010
11.11
11.73
10.98
11.41
1,096,647
+0.35(+3.12%)
Mar 18, 2010
11.04
11.13
10.86
11.06
1,367,739
-0.18(-1.58%)
Mar 17, 2010
11.85
11.91
11.21
11.24
2,069,358
-0.59(-4.98%)
Mar 16, 2010
11.41
11.91
11.40
11.83
2,306,181
+0.48(+4.20%)
Mar 15, 2010
11.16
11.41
10.46
11.35
1,429,332
+0.73(+6.88%)
Mar 12, 2010
10.33
10.64
10.28
10.62
990,366
+0.31(+3.05%)
Mar 11, 2010
10.15
10.32
10.05
10.31
355,448
+0.13(+1.30%)
Mar 10, 2010
10.19
10.28
10.12
10.17
711,871
+0.03(+0.25%)
Mar 09, 2010
10.01
10.28
10.01
10.15
754,502
+0.09(+0.86%)
Mar 08, 2010
9.921
10.10
9.915
10.06
639,017
+0.25(+2.54%)
Mar 05, 2010
9.707
9.824
9.651
9.814
995,416
+0.17(+1.74%)
Mar 04, 2010
9.900
10.08
9.519
9.646
1,048,792
-0.24(-2.46%)
Mar 03, 2010
10.15
10.15
9.882
9.890
523,944
-0.23(-2.26%)
Mar 02, 2010
10.04
10.20
9.890
10.12
1,242,195
+0.18(+1.79%)
Mar 01, 2010
9.839
10.09
9.743
9.941
516,018
+0.11(+1.08%)
Feb 26, 2010
9.880
9.880
9.748
9.834
341,892
-0.01(-0.10%)
Feb 25, 2010
9.773
9.867
9.748
9.844
236,203
+0.02(+0.15%)
Feb 24, 2010
9.748
9.834
9.743
9.829
358,918
+0.08(+0.83%)
Feb 23, 2010
9.768
9.862
9.697
9.748
404,494
+0.00(+0.00%)
Feb 22, 2010
9.824
9.875
9.672
9.748
611,204
-0.02(-0.16%)
Feb 19, 2010
9.951
10.03
9.738
9.763
777,710
-0.22(-2.19%)
Feb 18, 2010
10.05
10.05
9.768
9.981
729,330
-0.04(-0.41%)
Feb 17, 2010
10.03
10.11
9.941
10.02
450,040
+0.00(+0.00%)
Feb 16, 2010
9.860
10.09
9.860
10.02
650,784
+0.20(+2.02%)
Feb 12, 2010
9.707
9.824
9.824
9.824
301,948
+0.09(+0.89%)
Feb 11, 2010
9.692
9.748
9.626
9.738
231,103
+0.06(+0.58%)
Feb 10, 2010
9.464
9.702
9.448
9.682
734,886
+0.27(+2.91%)
Feb 09, 2010
9.362
9.413
9.297
9.408
277,644
+0.09(+0.92%)
Feb 08, 2010
9.413
9.463
9.312
9.322
275,523
-0.12(-1.28%)
Feb 05, 2010
9.352
9.443
9.292
9.443
767,966
+0.08(+0.81%)
Feb 04, 2010
9.423
9.448
9.287
9.367
1,027,556
-0.12(-1.22%)
Feb 03, 2010
9.443
9.529
9.398
9.483
236,349
+0.02(+0.21%)
Feb 02, 2010
9.529
9.574
9.438
9.463
551,654
-0.03(-0.32%)
Feb 01, 2010
9.312
9.519
9.236
9.494
435,518
+0.19(+2.01%)
Jan 29, 2010
9.554
9.716
9.307
9.307
594,301
-0.25(-2.64%)
Jan 28, 2010
9.620
9.716
9.494
9.559
491,819
-0.06(-0.58%)
Jan 27, 2010
9.483
9.635
9.483
9.615
589,412
+0.07(+0.74%)
Jan 26, 2010
9.504
9.595
9.499
9.544
353,348
-0.01(-0.11%)
Jan 25, 2010
9.605
9.650
9.403
9.554
496,800
+0.01(+0.11%)
Jan 22, 2010
9.761
9.822
9.539
9.544
591,731
-0.19(-1.97%)
Jan 21, 2010
9.680
9.832
9.595
9.736
807,687
+0.10(+1.00%)
Jan 20, 2010
9.382
9.660
9.352
9.640
1,102,209
+0.27(+2.86%)
Jan 19, 2010
9.342
9.569
9.322
9.372
1,745,802
+0.24(+2.60%)
Jan 15, 2010
9.271
9.135
9.135
9.135
802,411
-0.09(-0.99%)
Jan 14, 2010
9.206
9.337
9.170
9.226
440,760
+0.06(+0.66%)
Jan 13, 2010
9.095
9.221
9.074
9.165
441,344
+0.10(+1.06%)
Jan 12, 2010
9.004
9.100
8.943
9.069
427,446
+0.04(+0.39%)
Jan 11, 2010
9.090
9.155
8.968
9.034
478,417
+0.00(+0.00%)
Jan 08, 2010
9.054
9.140
8.951
9.034
644,175
-0.03(-0.28%)
Jan 07, 2010
9.064
9.155
9.009
9.059
436,245
+0.01(+0.11%)
Jan 06, 2010
9.019
9.160
8.958
9.049
394,249
+0.05(+0.56%)
Jan 05, 2010
9.014
9.079
8.837
8.999
1,804,193
-0.02(-0.17%)
Jan 04, 2010
8.979
9.115
8.948
9.014
828,205
+0.10(+1.08%)
Dec 31, 2009
8.999
8.918
8.918
8.918
1,304,018
-0.08(-0.90%)
Dec 30, 2009
9.059
9.090
8.963
8.999
752,546
-0.06(-0.67%)
Dec 29, 2009
9.059
9.085
9.039
9.059
325,479
+0.01(+0.06%)
Dec 28, 2009
9.140
9.201
9.019
9.054
240,418
-0.09(-0.99%)
Dec 24, 2009
9.079
9.180
8.994
9.145
327,347
+0.06(+0.67%)
Dec 23, 2009
9.120
9.216
9.014
9.085
518,743
-0.07(-0.72%)
Dec 22, 2009
9.135
9.226
9.120
9.150
284,887
+0.07(+0.78%)
Dec 21, 2009
9.231
9.231
9.019
9.079
469,078
-0.10(-1.10%)
Dec 18, 2009
8.963
9.191
8.928
9.180
1,060,223
+0.23(+2.54%)
Dec 17, 2009
9.266
9.276
8.878
8.953
892,538
-0.32(-3.48%)
Dec 16, 2009
9.261
9.496
9.231
9.276
1,014,643
+0.06(+0.60%)
Dec 15, 2009
9.135
9.266
9.135
9.221
769,774
+0.10(+1.05%)
Dec 14, 2009
9.059
9.130
9.014
9.125
457,949
+0.11(+1.23%)
Dec 11, 2009
8.999
9.049
8.943
9.014
391,748
+0.05(+0.56%)
Dec 10, 2009
8.938
9.079
8.908
8.963
979,380
+0.06(+0.68%)
Dec 09, 2009
8.787
8.913
8.756
8.903
374,481
+0.10(+1.09%)
Dec 08, 2009
8.842
8.898
8.771
8.807
432,379
-0.10(-1.13%)
Dec 07, 2009
8.857
8.938
8.842
8.908
231,909
+0.07(+0.74%)
Dec 04, 2009
8.686
8.852
8.670
8.842
581,469
+0.22(+2.52%)
Dec 03, 2009
8.585
8.665
8.529
8.625
536,407
+0.06(+0.65%)
Dec 02, 2009
8.332
8.625
8.332
8.569
565,605
+0.25(+2.97%)
Dec 01, 2009
8.347
8.408
8.272
8.322
622,372
+0.03(+0.37%)
Nov 30, 2009
8.312
8.362
8.130
8.292
515,864
-0.06(-0.67%)
Nov 27, 2009
8.327
8.519
8.241
8.347
150,697
-0.13(-1.49%)
Nov 25, 2009
8.393
8.524
8.373
8.474
296,886
+0.07(+0.78%)
Nov 24, 2009
8.383
8.418
8.272
8.408
324,054
+0.03(+0.36%)
Nov 23, 2009
8.287
8.423
8.287
8.378
367,380
+0.17(+2.09%)
Nov 20, 2009
8.211
8.307
8.140
8.206
340,195
-0.02(-0.25%)
Nov 19, 2009
8.357
8.413
8.186
8.226
512,842
-0.20(-2.34%)
Nov 18, 2009
8.418
8.494
8.246
8.423
653,866
+0.02(+0.24%)
Nov 17, 2009
8.297
8.463
8.206
8.403
520,765
+0.11(+1.28%)
Nov 16, 2009
8.221
8.357
8.150
8.297
684,291
+0.15(+1.80%)
Nov 13, 2009
8.070
8.165
8.064
8.150
816,018
+0.07(+0.88%)
Nov 12, 2009
8.231
8.254
8.064
8.080
624,685
-0.14(-1.66%)
Nov 11, 2009
8.332
8.357
8.135
8.216
596,159
-0.04(-0.49%)
Nov 10, 2009
8.282
8.362
8.221
8.256
545,630
-0.03(-0.30%)
Nov 09, 2009
8.251
8.302
8.201
8.282
407,180
+0.08(+0.99%)
Nov 06, 2009
8.029
8.251
8.029
8.201
435,330
+0.15(+1.82%)
Nov 05, 2009
7.958
8.105
7.903
8.054
785,549
+0.12(+1.53%)
Nov 04, 2009
7.964
8.080
7.913
7.933
719,790
-0.01(-0.06%)
Nov 03, 2009
7.999
8.090
7.878
7.938
1,090,036
-0.07(-0.82%)
Nov 02, 2009
7.908
8.130
7.878
8.004
1,185,712
+0.08(+1.02%)
Oct 30, 2009
7.822
7.958
7.807
7.923
1,225,709
+0.08(+1.03%)
Oct 29, 2009
7.862
7.986
7.741
7.842
1,212,016
-0.03(-0.32%)
Oct 28, 2009
7.979
8.019
7.857
7.868
1,189,326
-0.14(-1.77%)
Oct 27, 2009
8.140
8.183
8.004
8.009
937,899
-0.07(-0.81%)
Oct 26, 2009
8.327
8.327
8.054
8.075
1,193,811
-0.08(-0.93%)
Oct 23, 2009
8.234
8.317
8.115
8.150
1,190,215
-0.14(-1.65%)
Oct 22, 2009
8.256
8.322
8.054
8.287
1,240,922
+0.10(+1.23%)
Oct 21, 2009
8.443
8.453
8.115
8.186
1,995,969
-0.23(-2.76%)
Oct 20, 2009
8.559
9.039
8.373
8.418
2,863,257
-0.58(-6.40%)
Oct 19, 2009
8.782
9.090
8.529
8.994
7,224,980
-0.93(-9.41%)
Oct 16, 2009
9.716
10.24
9.670
9.928
2,195,196
+0.21(+2.13%)
Oct 15, 2009
9.675
9.903
9.650
9.721
756,978
+0.03(+0.26%)
Oct 14, 2009
9.792
9.862
9.650
9.696
875,755
-0.03(-0.31%)
Oct 13, 2009
9.822
9.903
9.685
9.726
512,454
-0.07(-0.67%)
Oct 12, 2009
9.893
9.948
9.706
9.792
354,532
-0.01(-0.10%)
Oct 09, 2009
9.670
9.817
9.595
9.802
1,087,654
+0.11(+1.09%)
Oct 08, 2009
10.02
10.07
9.650
9.696
910,765
-0.27(-2.74%)
Oct 07, 2009
9.867
10.07
9.827
9.968
1,588,910
+0.15(+1.54%)
Oct 06, 2009
9.620
9.908
9.433
9.817
1,236,318
+0.21(+2.15%)
Oct 05, 2009
9.625
9.696
9.544
9.610
643,858
+0.03(+0.32%)
Oct 02, 2009
9.519
9.630
9.347
9.579
478,195
-0.02(-0.21%)
Oct 01, 2009
9.584
9.645
9.332
9.600
605,080
+0.08(+0.85%)
Sep 30, 2009
9.569
9.605
9.312
9.519
407,146
+0.00(+0.00%)
Sep 29, 2009
9.367
9.736
9.362
9.519
576,263
+0.13(+1.40%)
Sep 28, 2009
9.423
9.528
9.347
9.388
383,244
-0.03(-0.32%)
Sep 25, 2009
9.317
9.519
9.294
9.418
251,270
+0.07(+0.70%)
Sep 24, 2009
9.463
9.564
9.322
9.352
362,582
-0.13(-1.38%)
Sep 23, 2009
9.408
9.630
9.388
9.483
341,046
+0.07(+0.75%)
Sep 22, 2009
9.595
9.595
9.342
9.413
370,495
-0.11(-1.11%)
Sep 21, 2009
9.443
9.685
9.443
9.519
431,745
+0.05(+0.53%)
Sep 18, 2009
9.428
9.605
9.367
9.468
558,537
+0.12(+1.24%)
Sep 17, 2009
9.216
9.438
9.140
9.352
265,938
+0.10(+1.09%)
Sep 16, 2009
9.494
9.494
9.206
9.251
526,997
-0.16(-1.72%)
Sep 15, 2009
9.347
9.428
9.170
9.413
362,661
+0.02(+0.16%)
Sep 14, 2009
9.352
9.433
9.256
9.398
327,559
+0.03(+0.32%)
Sep 11, 2009
9.615
9.670
9.327
9.367
379,614
-0.29(-2.98%)
Sep 10, 2009
9.771
9.781
9.524
9.655
333,775
-0.07(-0.73%)
Sep 09, 2009
9.559
9.781
9.499
9.726
367,776
+0.22(+2.28%)
Sep 08, 2009
9.519
9.721
9.463
9.509
582,764
-0.02(-0.16%)
Sep 04, 2009
9.317
9.524
9.221
9.524
517,304
+0.24(+2.56%)
Sep 03, 2009
9.186
9.362
9.130
9.287
446,726
+0.10(+1.10%)
Sep 02, 2009
9.150
9.287
9.059
9.186
704,472
-0.01(-0.11%)
Sep 01, 2009
9.180
9.504
8.948
9.196
1,022,039
+0.06(+0.66%)
Aug 31, 2009
9.135
9.196
9.039
9.135
317,776
-0.01(-0.11%)
Aug 28, 2009
9.160
9.256
9.110
9.145
351,698
-0.01(-0.11%)
Aug 27, 2009
9.191
9.261
9.100
9.155
663,140
-0.10(-1.09%)
Aug 26, 2009
9.110
9.287
9.090
9.256
624,817
+0.08(+0.83%)
Aug 25, 2009
9.009
9.191
8.941
9.180
547,351
+0.25(+2.77%)
Aug 24, 2009
8.948
8.994
8.837
8.933
314,988
-0.01(-0.06%)
Aug 21, 2009
9.120
9.120
8.862
8.938
595,479
-0.15(-1.67%)
Aug 20, 2009
9.100
9.105
8.923
9.090
250,415
-0.05(-0.55%)
Aug 19, 2009
8.923
9.226
8.923
9.140
335,206
+0.11(+1.23%)
Aug 18, 2009
8.893
9.059
8.635
9.029
369,659
+0.14(+1.53%)
Aug 17, 2009
8.822
8.908
8.787
8.893
355,279
-0.13(-1.45%)
Aug 14, 2009
9.206
9.281
8.963
9.024
388,783
-0.16(-1.76%)
Aug 13, 2009
9.342
9.362
9.059
9.186
467,965
-0.06(-0.66%)
Aug 12, 2009
9.130
9.393
9.100
9.246
389,965
+0.08(+0.83%)
Aug 11, 2009
9.135
9.287
9.100
9.170
406,633
-0.01(-0.06%)
Aug 10, 2009
9.251
9.342
9.115
9.175
725,547
-0.16(-1.73%)
Aug 07, 2009
9.085
9.388
9.044
9.337
822,383
+0.29(+3.24%)
Aug 06, 2009
9.261
9.261
8.862
9.044
512,385
-0.15(-1.59%)
Aug 05, 2009
9.342
9.448
9.105
9.191
784,918
-0.21(-2.26%)
Aug 04, 2009
9.403
9.478
9.266
9.403
590,935
+0.04(+0.43%)
Aug 03, 2009
9.418
9.494
9.317
9.362
592,042
-0.01(-0.11%)
Jul 31, 2009
9.382
9.509
9.362
9.372
536,275
-0.01(-0.11%)
Jul 30, 2009
9.322
9.463
9.194
9.382
678,620
+0.13(+1.42%)
Jul 29, 2009
9.090
9.347
8.984
9.251
824,662
+0.08(+0.83%)
Jul 28, 2009
8.933
9.226
8.807
9.175
1,126,255
+0.21(+2.37%)
Jul 27, 2009
8.893
8.983
8.782
8.963
529,294
+0.00(+0.00%)
Jul 24, 2009
8.893
9.009
8.731
8.963
689,888
+0.05(+0.57%)
Jul 23, 2009
8.852
9.034
8.761
8.913
1,042,200
+0.03(+0.34%)
Jul 22, 2009
8.771
9.064
8.640
8.883
1,337,035
+0.04(+0.40%)
Jul 21, 2009
8.807
8.908
8.610
8.847
2,838,044
+0.24(+2.82%)
Jul 20, 2009
8.968
9.090
8.544
8.605
3,731,714
+0.20(+2.34%)
Jul 17, 2009
8.251
8.494
8.167
8.408
1,116,499
+0.18(+2.15%)
Jul 16, 2009
7.994
8.256
7.994
8.231
930,572
+0.23(+2.90%)
Jul 15, 2009
7.756
8.044
7.731
7.999
730,984
+0.29(+3.80%)
Jul 14, 2009
7.514
7.731
7.393
7.706
623,580
+0.17(+2.21%)
Jul 13, 2009
7.332
7.554
7.226
7.539
512,812
+0.26(+3.54%)
Jul 10, 2009
7.262
7.373
7.226
7.282
368,683
+0.03(+0.35%)
Jul 09, 2009
7.448
7.489
7.251
7.257
450,148
-0.14(-1.84%)
Jul 08, 2009
7.342
7.453
7.277
7.393
671,784
+0.10(+1.31%)
Jul 07, 2009
7.272
7.368
7.257
7.297
882,659
+0.01(+0.14%)
Jul 06, 2009
7.352
7.479
7.251
7.287
694,377
-0.03(-0.35%)
Jul 02, 2009
7.484
7.554
7.297
7.312
834,472
-0.24(-3.21%)
Jul 01, 2009
7.605
7.726
7.539
7.554
461,620
-0.04(-0.47%)
Jun 30, 2009
7.625
7.751
7.575
7.590
567,151
+0.01(+0.07%)
Jun 29, 2009
7.565
7.645
7.474
7.585
423,379
-0.01(-0.13%)
Jun 26, 2009
7.312
7.645
7.307
7.595
1,294,107
+0.19(+2.59%)
Jun 25, 2009
7.383
7.544
7.358
7.403
727,810
-0.05(-0.68%)
Jun 24, 2009
7.388
7.595
7.352
7.453
723,263
+0.15(+2.07%)
Jun 23, 2009
7.211
7.358
7.211
7.302
711,740
+0.09(+1.26%)
Jun 22, 2009
7.181
7.262
7.176
7.211
594,695
-0.02(-0.28%)
Jun 19, 2009
7.342
7.408
7.231
7.231
982,887
-0.02(-0.21%)
Jun 18, 2009
7.383
7.398
7.186
7.246
1,306,339
-0.13(-1.78%)
Jun 17, 2009
7.368
7.494
7.226
7.378
510,571
+0.03(+0.41%)
Jun 16, 2009
7.524
7.524
7.317
7.347
873,820
-0.14(-1.89%)
Jun 15, 2009
7.322
7.524
7.176
7.489
1,348,150
+0.16(+2.21%)
Jun 12, 2009
7.373
7.428
7.297
7.327
833,054
-0.11(-1.49%)
Jun 11, 2009
7.459
7.560
7.393
7.438
557,856
-0.01(-0.14%)
Jun 10, 2009
7.575
7.731
7.337
7.448
991,539
-0.14(-1.80%)
Jun 09, 2009
7.676
7.701
7.544
7.585
557,343
-0.09(-1.18%)
Jun 08, 2009
7.746
7.792
7.610
7.676
411,741
-0.12(-1.49%)
Jun 05, 2009
7.827
7.827
7.645
7.792
461,794
-0.05(-0.58%)
Jun 04, 2009
7.832
7.857
7.681
7.837
546,194
+0.01(+0.06%)
Jun 03, 2009
7.777
7.847
7.575
7.832
982,752
+0.06(+0.78%)
Jun 02, 2009
7.539
7.822
7.403
7.772
1,519,804
+0.27(+3.64%)
Jun 01, 2009
7.166
7.560
7.161
7.499
1,128,572
+0.12(+1.57%)
May 29, 2009
7.312
7.408
7.130
7.383
1,170,978
+0.10(+1.32%)
May 28, 2009
7.418
7.519
7.095
7.287
1,545,266
+0.12(+1.69%)
May 27, 2009
7.560
7.600
7.100
7.166
1,390,051
-0.41(-5.46%)
May 26, 2009
7.423
7.620
7.363
7.580
1,038,881
+0.06(+0.74%)
May 22, 2009
7.600
7.656
7.373
7.524
526,728
-0.02(-0.27%)
May 21, 2009
7.696
7.731
7.327
7.544
953,636
-0.18(-2.29%)
May 20, 2009
7.792
7.958
7.681
7.721
1,303,420
+0.00(+0.00%)
May 19, 2009
7.979
8.029
7.696
7.721
1,384,295
-0.27(-3.41%)
May 18, 2009
8.095
8.155
7.802
7.994
1,138,175
+0.00(+0.00%)
May 15, 2009
8.181
8.282
7.938
7.994
837,710
-0.22(-2.64%)
May 14, 2009
8.241
8.362
7.928
8.211
1,024,144
-0.04(-0.49%)
May 13, 2009
8.827
8.837
8.039
8.251
1,819,524
-0.61(-6.89%)
May 12, 2009
8.933
9.064
8.620
8.862
1,408,949
+0.07(+0.80%)
May 11, 2009
8.327
9.034
8.231
8.792
3,465,454
+1.02(+13.13%)
May 08, 2009
7.827
7.928
7.625
7.772
1,261,505
-0.03(-0.39%)
May 07, 2009
8.080
8.095
7.772
7.802
1,205,132
-0.26(-3.26%)
May 06, 2009
8.171
8.231
8.009
8.064
827,177
-0.03(-0.31%)
May 05, 2009
8.226
8.373
7.969
8.090
1,080,782
-0.21(-2.50%)
May 04, 2009
8.322
8.524
8.171
8.297
741,411
+0.14(+1.73%)
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.