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
Southside Bancshares
(NQ:
SBSI
)
26.81
-0.05 (-0.19%)
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
10.22
10.22
9.876
9.922
193,403
-0.33(-3.23%)
Apr 29, 2010
10.000
10.28
9.963
10.25
112,221
+0.29(+2.95%)
Apr 28, 2010
9.972
10.14
9.935
9.958
34,750
+0.01(+0.09%)
Apr 27, 2010
10.12
10.30
9.908
9.949
78,506
-0.25(-2.43%)
Apr 26, 2010
10.12
10.34
10.12
10.20
207,997
+0.04(+0.36%)
Apr 23, 2010
10.07
10.27
10.01
10.16
86,934
+0.06(+0.64%)
Apr 22, 2010
10.000
10.11
9.981
10.10
90,294
+0.07(+0.73%)
Apr 21, 2010
10.06
10.08
9.926
10.02
40,973
-0.06(-0.59%)
Apr 20, 2010
10.07
10.08
10.000
10.08
66,643
+0.04(+0.37%)
Apr 19, 2010
9.857
10.10
9.784
10.05
92,557
+0.12(+1.20%)
Apr 16, 2010
9.977
10.18
9.876
9.926
171,195
-0.11(-1.10%)
Apr 15, 2010
9.958
10.05
9.811
10.04
123,525
+0.03(+0.32%)
Apr 14, 2010
9.885
10.00
9.820
10.00
61,841
+0.14(+1.45%)
Apr 13, 2010
9.706
9.871
9.609
9.862
61,251
+0.17(+1.71%)
Apr 12, 2010
9.627
9.834
9.563
9.696
58,839
+0.05(+0.48%)
Apr 09, 2010
9.839
9.839
9.632
9.650
64,888
-0.22(-2.24%)
Apr 08, 2010
9.650
9.940
9.591
9.871
72,531
+0.21(+2.19%)
Apr 07, 2010
9.591
9.719
9.517
9.660
108,800
-0.04(-0.43%)
Apr 06, 2010
9.600
9.738
9.420
9.701
58,524
+0.06(+0.61%)
Apr 05, 2010
9.502
9.655
9.469
9.642
92,181
+0.20(+2.13%)
Apr 01, 2010
9.471
9.440
9.440
9.440
67,828
-0.00(-0.05%)
Mar 31, 2010
9.519
9.607
9.445
9.445
85,562
-0.08(-0.87%)
Mar 30, 2010
9.646
9.705
9.510
9.528
47,411
+0.05(+0.51%)
Mar 29, 2010
9.419
9.545
9.401
9.480
55,914
+0.06(+0.65%)
Mar 26, 2010
9.401
9.567
9.348
9.419
57,958
+0.03(+0.28%)
Mar 25, 2010
9.510
9.576
9.383
9.392
66,979
-0.08(-0.83%)
Mar 24, 2010
9.445
9.524
9.375
9.471
63,475
+0.01(+0.14%)
Mar 23, 2010
9.646
9.646
9.366
9.458
155,273
-0.25(-2.57%)
Mar 22, 2010
9.519
9.743
9.449
9.707
46,342
+0.11(+1.09%)
Mar 19, 2010
9.414
9.607
9.217
9.602
178,068
+0.26(+2.76%)
Mar 18, 2010
9.497
9.497
9.221
9.344
23,299
-0.11(-1.20%)
Mar 17, 2010
9.362
9.519
9.274
9.458
37,977
+0.20(+2.13%)
Mar 16, 2010
9.340
9.340
9.173
9.261
42,928
-0.07(-0.80%)
Mar 15, 2010
9.405
9.589
9.178
9.335
64,732
-0.25(-2.60%)
Mar 12, 2010
9.567
9.602
9.440
9.585
62,884
+0.01(+0.09%)
Mar 11, 2010
9.401
9.576
9.173
9.576
97,162
+0.14(+1.44%)
Mar 10, 2010
9.252
9.524
9.211
9.440
83,029
+0.22(+2.37%)
Mar 09, 2010
8.915
9.309
8.915
9.221
73,890
+0.17(+1.84%)
Mar 08, 2010
8.972
9.081
8.919
9.055
38,548
+0.07(+0.73%)
Mar 05, 2010
8.766
8.989
8.766
8.989
89,077
+0.14(+1.63%)
Mar 04, 2010
8.937
8.954
8.801
8.845
74,956
-0.09(-1.03%)
Mar 03, 2010
8.950
8.954
8.841
8.937
71,213
+0.03(+0.34%)
Mar 02, 2010
8.801
8.924
8.757
8.906
49,145
+0.15(+1.70%)
Mar 01, 2010
8.727
8.835
8.640
8.757
115,262
+0.06(+0.70%)
Feb 26, 2010
8.827
8.840
8.657
8.697
52,538
-0.12(-1.33%)
Feb 25, 2010
8.718
8.835
8.705
8.814
43,404
-0.01(-0.15%)
Feb 24, 2010
8.853
8.875
8.662
8.827
95,539
-0.02(-0.25%)
Feb 23, 2010
8.788
8.857
8.662
8.848
45,785
+0.02(+0.20%)
Feb 22, 2010
8.644
8.831
8.618
8.831
36,602
+0.23(+2.62%)
Feb 19, 2010
8.597
8.640
8.592
8.605
40,257
+0.01(+0.10%)
Feb 18, 2010
8.575
8.640
8.574
8.597
32,813
-0.00(-0.05%)
Feb 17, 2010
8.566
8.631
8.527
8.601
107,267
-0.05(-0.55%)
Feb 16, 2010
8.514
8.649
8.505
8.649
55,691
+0.22(+2.63%)
Feb 12, 2010
8.510
8.427
8.427
8.427
110,784
-0.19(-2.22%)
Feb 11, 2010
8.484
8.644
8.484
8.618
116,851
+0.10(+1.17%)
Feb 10, 2010
8.492
8.605
8.423
8.519
87,354
-0.02(-0.20%)
Feb 09, 2010
8.540
8.605
8.497
8.536
55,567
+0.10(+1.24%)
Feb 08, 2010
8.649
8.649
8.393
8.432
102,207
-0.21(-2.41%)
Feb 05, 2010
8.466
8.657
8.414
8.640
111,779
+0.17(+2.05%)
Feb 04, 2010
8.466
8.623
8.423
8.466
127,266
-0.02(-0.26%)
Feb 03, 2010
8.332
8.536
8.293
8.488
177,363
+0.08(+0.93%)
Feb 02, 2010
8.558
8.666
8.410
8.410
117,406
-0.18(-2.12%)
Feb 01, 2010
8.679
8.744
8.492
8.592
97,962
-0.05(-0.55%)
Jan 29, 2010
8.154
8.675
8.119
8.640
211,640
+0.54(+6.70%)
Jan 28, 2010
8.197
8.271
8.041
8.097
58,676
-0.11(-1.32%)
Jan 27, 2010
7.937
8.236
7.937
8.206
78,111
+0.27(+3.39%)
Jan 26, 2010
8.145
8.176
7.928
7.937
53,455
-0.21(-2.56%)
Jan 25, 2010
8.171
8.241
8.058
8.145
46,667
+0.07(+0.86%)
Jan 22, 2010
8.254
8.323
8.041
8.076
124,410
-0.19(-2.31%)
Jan 21, 2010
8.380
8.449
8.267
8.267
151,809
-0.13(-1.50%)
Jan 20, 2010
8.314
8.434
8.297
8.393
47,545
-0.01(-0.15%)
Jan 19, 2010
8.397
8.423
8.314
8.406
42,422
+0.05(+0.62%)
Jan 15, 2010
8.484
8.354
8.354
8.354
125,755
-0.09(-1.03%)
Jan 14, 2010
8.440
8.510
8.414
8.440
31,118
-0.00(-0.05%)
Jan 13, 2010
8.440
8.549
8.427
8.445
43,452
+0.01(+0.15%)
Jan 12, 2010
8.488
8.549
8.406
8.432
59,915
-0.10(-1.12%)
Jan 11, 2010
8.675
8.727
8.497
8.527
52,612
-0.13(-1.46%)
Jan 08, 2010
8.536
8.657
8.536
8.653
51,377
+0.13(+1.48%)
Jan 07, 2010
8.536
8.644
8.527
8.527
89,608
+0.01(+0.10%)
Jan 06, 2010
8.514
8.653
8.497
8.519
73,988
+0.02(+0.20%)
Jan 05, 2010
8.623
8.766
8.501
8.501
126,923
-0.12(-1.41%)
Jan 04, 2010
8.649
8.753
8.527
8.623
103,476
+0.10(+1.22%)
Dec 31, 2009
8.649
8.519
8.519
8.519
65,641
-0.19(-2.14%)
Dec 30, 2009
8.575
8.705
8.492
8.705
85,037
+0.11(+1.26%)
Dec 29, 2009
8.657
8.701
8.566
8.597
24,771
-0.06(-0.65%)
Dec 28, 2009
8.631
8.723
8.601
8.653
52,515
+0.03(+0.40%)
Dec 24, 2009
8.697
8.697
8.618
8.618
11,011
-0.02(-0.25%)
Dec 23, 2009
8.657
8.788
8.575
8.640
71,054
-0.00(-0.05%)
Dec 22, 2009
8.718
8.783
8.640
8.644
77,335
-0.04(-0.45%)
Dec 21, 2009
8.792
8.896
8.666
8.684
91,762
-0.08(-0.89%)
Dec 18, 2009
8.762
8.814
8.684
8.762
301,189
+0.08(+0.90%)
Dec 17, 2009
8.710
8.796
8.679
8.684
124,668
-0.06(-0.70%)
Dec 16, 2009
8.848
8.848
8.727
8.744
67,567
-0.00(-0.05%)
Dec 15, 2009
8.875
8.901
8.749
8.749
47,137
-0.13(-1.42%)
Dec 14, 2009
8.857
8.888
8.788
8.875
21,383
+0.05(+0.54%)
Dec 11, 2009
8.944
8.987
8.749
8.827
40,246
+0.05(+0.59%)
Dec 10, 2009
9.040
9.074
8.731
8.775
43,090
-0.20(-2.23%)
Dec 09, 2009
8.796
9.126
8.779
8.974
86,462
+0.17(+1.92%)
Dec 08, 2009
8.870
8.970
8.775
8.805
33,511
-0.15(-1.70%)
Dec 07, 2009
9.022
9.074
8.731
8.957
32,307
-0.04(-0.43%)
Dec 04, 2009
8.710
9.013
8.675
8.996
68,935
+0.40(+4.70%)
Dec 03, 2009
8.888
8.983
8.536
8.592
49,033
-0.23(-2.66%)
Dec 02, 2009
8.688
9.019
8.688
8.827
60,572
+0.13(+1.50%)
Dec 01, 2009
8.957
8.957
8.640
8.697
166,704
-0.20(-2.29%)
Nov 30, 2009
8.892
8.901
8.688
8.901
142,202
-0.05(-0.53%)
Nov 27, 2009
9.126
9.231
8.940
8.948
46,303
-0.33(-3.51%)
Nov 25, 2009
9.413
9.487
9.274
9.274
55,185
-0.19(-2.02%)
Nov 24, 2009
9.526
9.526
9.374
9.465
42,906
-0.08(-0.86%)
Nov 23, 2009
9.261
9.587
9.122
9.548
218,577
+0.36(+3.87%)
Nov 20, 2009
8.757
9.253
8.757
9.191
253,749
+0.40(+4.49%)
Nov 19, 2009
8.783
8.840
8.684
8.796
79,532
-0.02(-0.25%)
Nov 18, 2009
8.822
8.879
8.775
8.818
31,722
+0.03(+0.30%)
Nov 17, 2009
9.000
9.048
8.714
8.792
86,481
-0.23(-2.55%)
Nov 16, 2009
8.875
9.132
8.875
9.022
76,895
+0.25(+2.87%)
Nov 13, 2009
8.818
8.818
8.684
8.770
99,252
+0.14(+1.66%)
Nov 12, 2009
8.931
9.000
8.614
8.627
111,869
-0.31(-3.50%)
Nov 11, 2009
8.753
9.170
8.731
8.940
140,459
+0.31(+3.62%)
Nov 10, 2009
8.744
8.805
8.592
8.627
86,460
-0.21(-2.36%)
Nov 09, 2009
8.879
8.905
8.766
8.835
60,602
+0.07(+0.74%)
Nov 06, 2009
8.840
8.870
8.727
8.770
53,572
-0.13(-1.51%)
Nov 05, 2009
8.892
8.905
8.814
8.905
69,607
+0.07(+0.84%)
Nov 04, 2009
9.191
9.287
8.788
8.831
107,997
-0.33(-3.65%)
Nov 03, 2009
9.096
9.291
8.996
9.165
129,332
+0.14(+1.59%)
Nov 02, 2009
9.061
9.231
8.966
9.022
114,637
-0.00(-0.05%)
Oct 30, 2009
8.905
9.291
8.905
9.027
170,099
+0.12(+1.37%)
Oct 29, 2009
8.948
9.118
8.818
8.905
170,788
-0.07(-0.73%)
Oct 28, 2009
9.122
9.270
8.957
8.970
120,552
-0.16(-1.81%)
Oct 27, 2009
9.270
9.378
9.122
9.135
49,443
-0.09(-0.99%)
Oct 26, 2009
9.391
9.482
9.118
9.226
73,180
-0.14(-1.48%)
Oct 23, 2009
9.378
9.569
9.335
9.365
76,399
-0.16(-1.69%)
Oct 22, 2009
9.322
9.600
9.322
9.526
159,152
+0.16(+1.72%)
Oct 21, 2009
9.773
9.795
9.326
9.365
170,431
-0.40(-4.13%)
Oct 20, 2009
9.543
9.791
9.510
9.769
200,435
-0.06(-0.62%)
Oct 19, 2009
9.886
9.886
9.695
9.830
19,303
-0.01(-0.13%)
Oct 16, 2009
9.799
9.891
9.652
9.843
57,914
-0.07(-0.70%)
Oct 15, 2009
9.773
9.912
9.743
9.912
70,423
+0.06(+0.62%)
Oct 14, 2009
9.891
9.899
9.769
9.851
75,708
+0.03(+0.35%)
Oct 13, 2009
9.734
9.904
9.356
9.817
111,146
+0.24(+2.49%)
Oct 12, 2009
9.791
9.834
9.569
9.578
50,806
-0.26(-2.65%)
Oct 09, 2009
9.448
9.860
9.356
9.838
91,942
+0.36(+3.75%)
Oct 08, 2009
9.686
9.843
9.422
9.482
172,347
-0.16(-1.62%)
Oct 07, 2009
9.704
9.704
9.543
9.639
56,458
+0.00(+0.05%)
Oct 06, 2009
9.695
9.804
9.552
9.634
46,352
+0.03(+0.36%)
Oct 05, 2009
9.673
9.847
9.495
9.600
71,816
-0.05(-0.50%)
Oct 02, 2009
9.556
9.721
9.456
9.647
86,911
-0.00(-0.04%)
Oct 01, 2009
9.778
9.860
9.630
9.652
65,252
-0.13(-1.29%)
Sep 30, 2009
9.891
10.06
9.686
9.778
98,333
-0.15(-1.53%)
Sep 29, 2009
10.16
10.16
9.904
9.930
31,627
-0.19(-1.89%)
Sep 28, 2009
10.10
10.38
10.04
10.12
103,382
+0.03(+0.26%)
Sep 25, 2009
9.886
10.09
9.838
10.09
74,958
+0.08(+0.82%)
Sep 24, 2009
10.34
10.42
9.947
10.01
73,845
-0.33(-3.23%)
Sep 23, 2009
10.03
10.41
10.03
10.35
104,310
+0.03(+0.34%)
Sep 22, 2009
10.19
10.42
9.877
10.31
54,259
+0.18(+1.76%)
Sep 21, 2009
10.24
10.29
9.986
10.13
52,796
-0.25(-2.38%)
Sep 18, 2009
10.05
10.39
9.894
10.38
196,639
+0.38(+3.78%)
Sep 17, 2009
10.20
10.25
9.934
10.00
134,413
-0.19(-1.87%)
Sep 16, 2009
9.717
10.20
9.639
10.19
168,542
+0.46(+4.68%)
Sep 15, 2009
9.409
9.786
9.335
9.739
56,428
+0.31(+3.27%)
Sep 14, 2009
9.409
9.526
9.335
9.430
51,575
-0.03(-0.37%)
Sep 11, 2009
9.756
9.756
9.439
9.465
33,341
-0.25(-2.55%)
Sep 10, 2009
9.665
9.726
9.508
9.713
52,230
+0.07(+0.68%)
Sep 09, 2009
9.552
9.834
9.517
9.647
71,038
+0.11(+1.18%)
Sep 08, 2009
9.600
9.656
9.448
9.534
71,270
+0.06(+0.60%)
Sep 04, 2009
9.435
9.578
9.252
9.478
153,688
-0.03(-0.27%)
Sep 03, 2009
9.356
9.591
9.248
9.504
77,378
+0.26(+2.77%)
Sep 02, 2009
9.383
9.383
9.148
9.248
348,170
-0.02(-0.19%)
Sep 01, 2009
9.222
9.626
9.126
9.265
214,021
-0.12(-1.30%)
Aug 31, 2009
9.530
9.652
9.278
9.387
156,782
-0.27(-2.79%)
Aug 28, 2009
9.938
9.938
9.491
9.656
105,072
-0.22(-2.20%)
Aug 27, 2009
10.05
10.05
9.665
9.873
70,365
-0.23(-2.28%)
Aug 26, 2009
9.982
10.10
9.912
10.10
70,540
+0.06(+0.61%)
Aug 25, 2009
10.02
10.18
9.791
10.04
120,640
+0.06(+0.57%)
Aug 24, 2009
10.32
10.32
9.743
9.986
89,445
-0.28(-2.75%)
Aug 21, 2009
10.13
10.57
10.03
10.27
132,322
+0.28(+2.83%)
Aug 20, 2009
9.669
9.986
9.669
9.986
112,931
+0.30(+3.09%)
Aug 19, 2009
9.578
9.780
9.552
9.686
98,725
+0.02(+0.22%)
Aug 18, 2009
9.864
9.877
9.574
9.665
151,300
-0.17(-1.72%)
Aug 17, 2009
9.925
10.12
9.791
9.834
73,182
-0.22(-2.20%)
Aug 14, 2009
10.53
10.53
9.877
10.06
156,848
-0.47(-4.50%)
Aug 13, 2009
10.69
10.72
10.42
10.53
68,354
-0.04(-0.41%)
Aug 12, 2009
10.77
10.89
10.54
10.57
106,426
-0.22(-2.05%)
Aug 11, 2009
11.13
11.14
10.46
10.79
189,199
-0.37(-3.31%)
Aug 10, 2009
10.96
11.18
10.92
11.16
135,898
+0.09(+0.82%)
Aug 07, 2009
10.81
11.15
10.72
11.07
361,141
+0.22(+2.00%)
Aug 06, 2009
10.82
10.87
10.64
10.85
202,289
+0.06(+0.56%)
Aug 05, 2009
10.62
10.80
10.31
10.79
251,898
+0.16(+1.55%)
Aug 04, 2009
10.02
10.64
9.960
10.63
172,460
+0.56(+5.56%)
Aug 03, 2009
9.973
10.14
9.765
10.07
88,461
+0.24(+2.43%)
Jul 31, 2009
9.904
10.22
9.808
9.830
178,897
-0.15(-1.48%)
Jul 30, 2009
9.986
9.986
9.786
9.977
113,907
+0.04(+0.39%)
Jul 29, 2009
9.917
9.982
9.730
9.938
68,979
-0.05(-0.48%)
Jul 28, 2009
9.930
10.16
9.847
9.986
102,214
+0.01(+0.09%)
Jul 27, 2009
9.904
10.13
9.765
9.977
141,532
+0.24(+2.50%)
Jul 24, 2009
9.283
9.895
9.196
9.734
191,873
+0.53(+5.75%)
Jul 23, 2009
9.053
9.270
8.948
9.205
156,392
+0.10(+1.15%)
Jul 22, 2009
9.061
9.183
8.920
9.100
65,795
-0.02(-0.19%)
Jul 21, 2009
9.291
9.330
9.074
9.118
109,794
-0.09(-0.99%)
Jul 20, 2009
9.413
9.413
9.122
9.209
175,392
-0.12(-1.30%)
Jul 17, 2009
9.404
9.422
9.187
9.330
107,530
-0.03(-0.32%)
Jul 16, 2009
9.330
9.526
9.118
9.361
243,417
+0.00(+0.05%)
Jul 15, 2009
9.396
9.430
9.135
9.356
135,868
+0.08(+0.84%)
Jul 14, 2009
9.322
9.493
9.187
9.278
34,709
-0.03(-0.37%)
Jul 13, 2009
9.027
9.326
8.901
9.313
144,409
+0.26(+2.88%)
Jul 10, 2009
9.035
9.083
8.909
9.053
69,377
-0.05(-0.52%)
Jul 09, 2009
9.261
9.283
9.074
9.100
49,486
-0.10(-1.04%)
Jul 08, 2009
9.339
9.348
9.009
9.196
83,493
-0.07(-0.80%)
Jul 07, 2009
9.600
9.604
9.239
9.270
176,624
-0.30(-3.09%)
Jul 06, 2009
9.513
9.726
9.339
9.565
60,915
+0.04(+0.46%)
Jul 02, 2009
10.04
10.20
9.404
9.521
114,730
-0.66(-6.48%)
Jul 01, 2009
10.04
10.42
9.838
10.18
86,927
+0.25(+2.54%)
Jun 30, 2009
9.808
9.999
9.808
9.930
98,754
+0.12(+1.24%)
Jun 29, 2009
9.956
9.956
9.704
9.808
65,646
-0.20(-2.04%)
Jun 26, 2009
9.708
10.11
9.587
10.01
622,566
+0.21(+2.17%)
Jun 25, 2009
9.660
9.804
9.391
9.799
64,842
+0.31(+3.25%)
Jun 24, 2009
9.665
9.691
9.378
9.491
100,394
-0.11(-1.13%)
Jun 23, 2009
9.999
9.999
9.595
9.600
105,418
-0.36(-3.66%)
Jun 22, 2009
9.799
9.995
9.708
9.964
144,968
+0.06(+0.57%)
Jun 19, 2009
10.22
10.22
9.843
9.908
225,567
-0.29(-2.85%)
Jun 18, 2009
10.09
10.31
9.843
10.20
98,554
+0.07(+0.69%)
Jun 17, 2009
9.934
10.27
9.821
10.13
96,951
+0.23(+2.32%)
Jun 16, 2009
10.40
10.40
9.899
9.899
82,185
-0.34(-3.31%)
Jun 15, 2009
10.77
10.81
9.934
10.24
134,931
-0.59(-5.41%)
Jun 12, 2009
10.75
10.85
10.44
10.82
180,215
+0.01(+0.12%)
Jun 11, 2009
10.62
10.85
10.56
10.81
172,310
+0.20(+1.84%)
Jun 10, 2009
10.85
10.99
10.42
10.62
174,933
-0.21(-1.96%)
Jun 09, 2009
11.06
11.06
10.69
10.83
115,029
-0.13(-1.23%)
Jun 08, 2009
10.85
11.07
10.64
10.96
114,727
+0.18(+1.65%)
Jun 05, 2009
11.07
11.18
10.39
10.78
94,844
-0.28(-2.51%)
Jun 04, 2009
10.95
11.07
10.75
11.06
219,415
+0.15(+1.35%)
Jun 03, 2009
11.07
11.07
10.56
10.92
152,921
-0.23(-2.06%)
Jun 02, 2009
10.60
11.40
10.19
11.15
672,218
+0.53(+4.99%)
Jun 01, 2009
9.986
10.85
9.986
10.62
486,427
+0.66(+6.68%)
May 29, 2009
9.812
9.982
9.635
9.951
174,012
+0.16(+1.69%)
May 28, 2009
9.769
9.812
9.487
9.786
143,732
+0.12(+1.26%)
May 27, 2009
9.743
9.795
9.452
9.665
131,819
-0.12(-1.24%)
May 26, 2009
9.309
9.812
9.309
9.786
106,687
+0.40(+4.30%)
May 22, 2009
9.530
9.565
9.326
9.383
41,886
-0.11(-1.14%)
May 21, 2009
9.630
9.760
9.370
9.491
69,031
-0.28(-2.89%)
May 20, 2009
9.752
9.969
9.491
9.773
310,738
+0.06(+0.63%)
May 19, 2009
9.495
9.769
9.435
9.713
223,361
+0.08(+0.81%)
May 18, 2009
9.743
9.769
9.326
9.634
185,590
+0.17(+1.84%)
May 15, 2009
9.769
9.769
9.100
9.461
121,939
-0.27(-2.81%)
May 14, 2009
9.647
9.899
9.352
9.734
188,566
+0.16(+1.72%)
May 13, 2009
9.565
9.708
9.313
9.569
129,136
-0.12(-1.21%)
May 12, 2009
9.669
9.769
9.487
9.686
118,739
+0.06(+0.59%)
May 11, 2009
9.678
9.739
9.500
9.630
93,475
-0.06(-0.58%)
May 08, 2009
9.248
9.769
9.144
9.686
98,651
+0.44(+4.74%)
May 07, 2009
9.556
9.556
8.935
9.248
113,122
-0.26(-2.70%)
May 06, 2009
9.105
9.548
8.788
9.504
133,731
+0.48(+5.34%)
May 05, 2009
9.400
9.400
8.684
9.022
117,606
-0.41(-4.37%)
May 04, 2009
9.083
9.539
8.961
9.435
82,167
+0.28(+3.03%)
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.