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
)
26.26
-0.01 (-0.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
10.58
10.60
10.32
10.43
73,313
-0.14(-1.32%)
Apr 28, 2011
10.44
10.58
10.36
10.57
69,554
+0.14(+1.33%)
Apr 27, 2011
10.25
10.47
10.25
10.43
54,752
+0.21(+2.07%)
Apr 26, 2011
9.977
10.24
9.948
10.22
51,625
+0.25(+2.55%)
Apr 25, 2011
9.910
10.15
9.833
9.967
76,502
-0.27(-2.62%)
Apr 21, 2011
10.27
10.27
10.07
10.24
56,935
+0.02(+0.19%)
Apr 20, 2011
10.31
10.31
10.07
10.22
53,893
+0.02(+0.19%)
Apr 19, 2011
10.22
10.22
10.11
10.20
39,464
+0.06(+0.57%)
Apr 18, 2011
9.996
10.24
9.833
10.14
92,580
-0.44(-4.13%)
Apr 15, 2011
10.65
10.66
10.50
10.58
88,617
-0.03(-0.32%)
Apr 14, 2011
10.38
10.65
10.38
10.61
96,450
+0.20(+1.89%)
Apr 13, 2011
10.55
10.63
10.37
10.41
67,592
-0.09(-0.82%)
Apr 12, 2011
10.59
10.65
10.50
10.50
45,125
-0.13(-1.26%)
Apr 11, 2011
10.72
10.76
10.57
10.63
78,139
-0.05(-0.45%)
Apr 08, 2011
10.81
10.81
10.56
10.68
58,209
-0.06(-0.58%)
Apr 07, 2011
10.80
10.84
10.70
10.74
38,528
-0.06(-0.53%)
Apr 06, 2011
10.41
10.82
10.41
10.80
142,611
+0.42(+4.07%)
Apr 05, 2011
10.28
10.38
10.28
10.38
69,619
+0.12(+1.17%)
Apr 04, 2011
10.32
10.33
10.24
10.26
66,056
-0.00(-0.05%)
Apr 01, 2011
10.30
10.36
10.23
10.26
233,161
+0.00(+0.00%)
Mar 31, 2011
10.26
10.30
10.09
10.26
153,212
-0.05(-0.47%)
Mar 30, 2011
10.36
10.41
10.30
10.31
153,154
-0.03(-0.28%)
Mar 29, 2011
10.34
10.38
10.30
10.34
34,686
+0.00(+0.05%)
Mar 28, 2011
10.38
10.50
10.34
10.34
51,850
-0.13(-1.24%)
Mar 25, 2011
10.47
10.58
10.40
10.47
47,737
+0.05(+0.46%)
Mar 24, 2011
10.34
10.43
10.33
10.42
23,301
+0.07(+0.65%)
Mar 23, 2011
10.38
10.40
10.31
10.35
99,410
-0.08(-0.74%)
Mar 22, 2011
10.43
10.46
10.36
10.43
35,170
-0.01(-0.14%)
Mar 21, 2011
10.27
10.46
10.20
10.44
52,409
+0.21(+2.02%)
Mar 18, 2011
10.03
10.27
9.987
10.24
141,143
+0.34(+3.44%)
Mar 17, 2011
10.19
10.19
9.881
9.896
71,543
-0.04(-0.39%)
Mar 16, 2011
9.924
10.12
9.900
9.934
115,967
-0.04(-0.38%)
Mar 15, 2011
9.891
10.07
9.891
9.972
50,297
-0.10(-1.00%)
Mar 14, 2011
10.02
10.14
10.02
10.07
36,779
-0.02(-0.19%)
Mar 11, 2011
10.14
10.18
10.03
10.09
56,015
-0.06(-0.57%)
Mar 10, 2011
10.19
10.23
10.05
10.15
113,322
-0.20(-1.90%)
Mar 09, 2011
10.29
10.44
10.27
10.35
61,092
+0.00(+0.00%)
Mar 08, 2011
10.30
10.49
10.28
10.35
106,719
+0.03(+0.28%)
Mar 07, 2011
10.65
10.65
10.17
10.32
60,329
-0.24(-2.23%)
Mar 04, 2011
10.83
10.83
10.50
10.55
38,735
-0.24(-2.27%)
Mar 03, 2011
10.77
10.87
10.72
10.80
88,227
+0.10(+0.94%)
Mar 02, 2011
10.67
10.71
10.46
10.70
51,875
-0.01(-0.09%)
Mar 01, 2011
10.89
10.90
10.65
10.71
56,649
-0.15(-1.41%)
Feb 28, 2011
10.85
10.95
10.65
10.86
91,236
+0.07(+0.66%)
Feb 25, 2011
10.54
10.83
10.47
10.79
48,786
+0.23(+2.21%)
Feb 24, 2011
10.28
10.60
10.28
10.55
73,416
+0.27(+2.64%)
Feb 23, 2011
10.30
10.51
10.27
10.28
101,127
-0.03(-0.28%)
Feb 22, 2011
10.31
10.56
10.28
10.31
86,955
-0.13(-1.23%)
Feb 18, 2011
10.45
10.46
10.36
10.44
54,718
+0.05(+0.50%)
Feb 17, 2011
10.37
10.41
10.29
10.39
52,468
-0.04(-0.37%)
Feb 16, 2011
10.34
10.46
10.34
10.43
40,067
+0.03(+0.32%)
Feb 15, 2011
10.18
10.41
10.18
10.39
76,440
+0.13(+1.30%)
Feb 14, 2011
10.26
10.30
10.19
10.26
34,713
+0.02(+0.19%)
Feb 11, 2011
9.998
10.28
9.998
10.24
81,698
+0.27(+2.67%)
Feb 10, 2011
9.879
10.07
9.879
9.974
104,962
+0.07(+0.67%)
Feb 09, 2011
9.893
10.05
9.879
9.907
132,696
-0.06(-0.57%)
Feb 08, 2011
9.974
10.06
9.822
9.965
41,722
-0.06(-0.62%)
Feb 07, 2011
9.850
10.14
9.850
10.03
57,900
+0.16(+1.59%)
Feb 04, 2011
9.946
10.02
9.846
9.869
45,472
-0.11(-1.10%)
Feb 03, 2011
9.998
10.09
9.965
9.979
39,559
+0.02(+0.19%)
Feb 02, 2011
10.13
10.27
9.886
9.960
58,816
-0.22(-2.15%)
Feb 01, 2011
10.18
10.29
10.06
10.18
176,345
-0.02(-0.19%)
Jan 31, 2011
9.688
10.26
9.446
10.20
533,269
+0.55(+5.67%)
Jan 28, 2011
9.827
9.950
9.598
9.650
122,324
-0.30(-3.01%)
Jan 27, 2011
9.893
9.998
9.660
9.950
29,897
+0.02(+0.19%)
Jan 26, 2011
9.850
9.988
9.817
9.931
53,363
+0.13(+1.31%)
Jan 25, 2011
9.450
9.831
9.450
9.803
65,871
+0.30(+3.16%)
Jan 24, 2011
9.503
9.608
9.455
9.503
38,643
-0.00(-0.05%)
Jan 21, 2011
9.508
9.589
9.469
9.508
79,877
+0.05(+0.50%)
Jan 20, 2011
9.531
9.622
9.430
9.460
47,891
-0.11(-1.19%)
Jan 19, 2011
10.00
10.00
9.574
9.574
59,391
-0.41(-4.10%)
Jan 18, 2011
9.988
10.03
9.841
9.984
82,855
+0.01(+0.10%)
Jan 14, 2011
9.788
9.998
9.779
9.974
79,169
+0.16(+1.60%)
Jan 13, 2011
9.974
10.06
9.717
9.817
111,644
-0.15(-1.53%)
Jan 12, 2011
9.974
10.01
9.910
9.969
40,834
+0.07(+0.72%)
Jan 11, 2011
9.808
9.907
9.788
9.898
54,913
+0.11(+1.12%)
Jan 10, 2011
9.684
9.836
9.570
9.788
59,263
+0.02(+0.24%)
Jan 07, 2011
9.855
9.855
9.598
9.765
80,211
-0.08(-0.82%)
Jan 06, 2011
9.879
9.922
9.760
9.846
55,033
-0.06(-0.62%)
Jan 05, 2011
9.879
9.927
9.760
9.907
113,929
+0.04(+0.39%)
Jan 04, 2011
10.21
10.21
9.836
9.869
83,536
-0.35(-3.45%)
Jan 03, 2011
10.15
10.35
10.08
10.22
81,282
+0.19(+1.90%)
Dec 31, 2010
10.26
10.37
10.03
10.03
36,675
-0.23(-2.27%)
Dec 30, 2010
10.14
10.36
10.14
10.26
27,658
+0.07(+0.65%)
Dec 29, 2010
10.30
10.35
10.20
10.20
17,332
-0.10(-0.97%)
Dec 28, 2010
10.28
10.37
10.26
10.30
32,294
+0.01(+0.14%)
Dec 27, 2010
10.16
10.29
10.05
10.28
76,980
+0.12(+1.22%)
Dec 23, 2010
10.23
10.26
10.11
10.16
21,363
-0.08(-0.74%)
Dec 22, 2010
10.25
10.27
10.11
10.24
84,886
+0.04(+0.42%)
Dec 21, 2010
9.898
10.23
9.831
10.19
47,620
+0.30(+3.08%)
Dec 20, 2010
10.20
10.21
9.569
9.888
98,701
-0.29(-2.85%)
Dec 17, 2010
10.20
10.27
10.17
10.18
147,292
-0.03(-0.33%)
Dec 16, 2010
10.12
10.26
10.06
10.21
64,497
+0.09(+0.89%)
Dec 15, 2010
10.17
10.23
10.10
10.12
68,579
-0.03(-0.28%)
Dec 14, 2010
10.21
10.23
10.03
10.15
100,392
-0.01(-0.14%)
Dec 13, 2010
10.24
10.24
10.11
10.16
120,940
-0.05(-0.47%)
Dec 10, 2010
10.19
10.22
10.10
10.21
50,948
+0.09(+0.85%)
Dec 09, 2010
10.24
10.24
10.09
10.13
75,308
-0.03(-0.28%)
Dec 08, 2010
10.22
10.24
10.13
10.16
41,292
-0.06(-0.61%)
Dec 07, 2010
10.16
10.28
10.05
10.22
65,842
+0.10(+1.04%)
Dec 06, 2010
10.11
10.14
9.984
10.11
33,401
+0.03(+0.33%)
Dec 03, 2010
10.06
10.12
9.979
10.08
41,582
-0.04(-0.38%)
Dec 02, 2010
10.12
10.16
10.02
10.12
67,919
-0.04(-0.38%)
Dec 01, 2010
10.14
10.21
9.988
10.16
102,885
+0.20(+1.96%)
Nov 30, 2010
9.998
10.07
9.884
9.960
82,977
-0.10(-1.04%)
Nov 29, 2010
9.888
10.07
9.860
10.06
41,029
+0.15(+1.49%)
Nov 26, 2010
9.893
9.974
9.850
9.917
20,269
-0.04(-0.43%)
Nov 24, 2010
9.750
9.960
9.960
9.960
49,045
+0.26(+2.65%)
Nov 23, 2010
9.722
9.793
9.636
9.703
50,007
-0.10(-0.97%)
Nov 22, 2010
9.546
9.808
9.531
9.798
69,175
+0.23(+2.39%)
Nov 19, 2010
9.340
9.569
9.279
9.569
84,703
+0.24(+2.61%)
Nov 18, 2010
9.363
9.457
9.298
9.326
65,304
+0.01(+0.10%)
Nov 17, 2010
9.260
9.335
9.087
9.317
71,866
+0.06(+0.66%)
Nov 16, 2010
9.256
9.293
9.092
9.256
64,886
-0.07(-0.75%)
Nov 15, 2010
9.312
9.457
9.293
9.326
28,525
+0.09(+0.96%)
Nov 12, 2010
9.265
9.363
9.214
9.237
49,464
-0.13(-1.35%)
Nov 11, 2010
9.251
9.462
9.186
9.363
58,245
+0.00(+0.00%)
Nov 10, 2010
9.265
9.363
9.190
9.363
83,150
+0.13(+1.42%)
Nov 09, 2010
9.204
9.331
9.134
9.232
60,994
-0.01(-0.15%)
Nov 08, 2010
9.256
9.256
9.040
9.246
42,225
-0.06(-0.65%)
Nov 05, 2010
9.363
9.363
9.092
9.307
71,710
-0.05(-0.55%)
Nov 04, 2010
9.031
9.363
9.003
9.359
151,283
+0.42(+4.66%)
Nov 03, 2010
8.788
8.942
8.778
8.942
49,705
+0.15(+1.70%)
Nov 02, 2010
8.834
8.909
8.671
8.792
125,776
+0.05(+0.59%)
Nov 01, 2010
8.820
8.853
8.605
8.741
134,302
-0.07(-0.74%)
Oct 29, 2010
8.900
8.951
8.778
8.806
107,032
-0.00(-0.05%)
Oct 28, 2010
8.942
8.942
8.783
8.811
31,370
-0.04(-0.42%)
Oct 27, 2010
8.923
9.045
8.764
8.848
72,052
-0.14(-1.51%)
Oct 25, 2010
9.069
9.069
8.797
8.984
61,601
-0.02(-0.26%)
Oct 22, 2010
8.970
9.045
8.905
9.008
38,056
+0.11(+1.21%)
Oct 21, 2010
9.092
9.176
8.736
8.900
82,999
-0.13(-1.40%)
Oct 20, 2010
8.984
9.115
8.858
9.026
44,229
+0.11(+1.26%)
Oct 19, 2010
8.853
9.138
8.830
8.914
75,237
-0.07(-0.83%)
Oct 18, 2010
8.933
8.989
8.877
8.989
28,354
+0.10(+1.16%)
Oct 15, 2010
8.937
8.975
8.816
8.886
96,246
+0.06(+0.69%)
Oct 14, 2010
8.863
8.886
8.727
8.825
41,121
-0.02(-0.26%)
Oct 13, 2010
8.783
8.891
8.685
8.848
103,790
+0.02(+0.21%)
Oct 12, 2010
8.764
8.858
8.642
8.830
36,554
+0.02(+0.19%)
Oct 11, 2010
8.778
8.848
8.727
8.813
18,429
-0.07(-0.82%)
Oct 08, 2010
8.797
8.951
8.596
8.886
87,347
+0.12(+1.33%)
Oct 07, 2010
8.895
8.895
8.661
8.769
62,154
-0.08(-0.90%)
Oct 06, 2010
8.867
8.881
8.778
8.848
58,604
-0.01(-0.16%)
Oct 05, 2010
8.825
8.891
8.713
8.863
115,452
+0.15(+1.66%)
Oct 04, 2010
8.760
8.848
8.610
8.717
66,129
-0.09(-1.06%)
Oct 01, 2010
8.895
8.895
8.642
8.811
53,146
-0.03(-0.37%)
Sep 30, 2010
8.891
8.895
8.774
8.844
67,536
+0.00(+0.00%)
Sep 29, 2010
8.820
8.891
8.788
8.844
91,647
-0.03(-0.32%)
Sep 28, 2010
8.741
8.895
8.624
8.872
109,884
+0.18(+2.05%)
Sep 27, 2010
8.867
8.867
8.680
8.694
20,300
-0.16(-1.80%)
Sep 24, 2010
8.750
8.853
8.708
8.853
99,364
+0.22(+2.55%)
Sep 23, 2010
8.661
8.811
8.619
8.633
69,978
-0.05(-0.54%)
Sep 22, 2010
8.792
8.867
8.675
8.680
130,020
-0.12(-1.33%)
Sep 21, 2010
8.970
9.050
8.797
8.797
64,221
-0.21(-2.29%)
Sep 20, 2010
8.642
9.008
8.600
9.003
120,927
+0.38(+4.45%)
Sep 17, 2010
8.652
8.764
8.600
8.619
103,164
-0.00(-0.05%)
Sep 15, 2010
8.628
8.675
8.572
8.624
108,186
-0.06(-0.65%)
Sep 14, 2010
8.727
8.741
8.657
8.680
57,023
-0.09(-1.07%)
Sep 13, 2010
8.774
8.816
8.605
8.774
157,200
+0.10(+1.13%)
Sep 10, 2010
8.755
8.802
8.628
8.675
78,641
-0.02(-0.22%)
Sep 09, 2010
8.844
8.844
8.614
8.694
43,430
-0.01(-0.11%)
Sep 08, 2010
8.703
8.844
8.657
8.703
67,823
+0.03(+0.32%)
Sep 07, 2010
8.722
8.741
8.647
8.675
80,002
-0.07(-0.75%)
Sep 03, 2010
8.760
8.760
8.539
8.741
90,265
+0.06(+0.70%)
Sep 02, 2010
8.717
8.717
8.614
8.680
61,218
-0.01(-0.11%)
Sep 01, 2010
8.614
8.745
8.554
8.689
108,122
+0.22(+2.65%)
Aug 31, 2010
8.451
8.535
8.429
8.465
92,666
-0.01(-0.17%)
Aug 30, 2010
8.685
8.685
8.465
8.479
81,392
-0.25(-2.90%)
Aug 27, 2010
8.605
8.778
8.488
8.731
199,306
+0.24(+2.87%)
Aug 26, 2010
8.680
8.750
8.479
8.488
68,498
-0.15(-1.73%)
Aug 25, 2010
8.394
8.647
8.394
8.638
129,176
+0.16(+1.93%)
Aug 24, 2010
8.343
8.610
8.343
8.474
107,637
+0.13(+1.51%)
Aug 23, 2010
8.352
8.593
8.324
8.348
112,092
+0.06(+0.78%)
Aug 20, 2010
8.357
8.394
8.246
8.283
234,023
-0.10(-1.22%)
Aug 19, 2010
8.547
8.561
8.385
8.385
99,865
-0.21(-2.43%)
Aug 18, 2010
8.626
8.672
8.566
8.593
95,783
-0.04(-0.43%)
Aug 17, 2010
8.528
8.677
8.501
8.630
64,463
+0.13(+1.53%)
Aug 16, 2010
8.375
8.538
8.375
8.501
54,865
+0.07(+0.83%)
Aug 13, 2010
8.422
8.635
8.389
8.431
133,040
-0.03(-0.38%)
Aug 12, 2010
8.357
8.538
8.357
8.463
74,947
+0.06(+0.66%)
Aug 11, 2010
8.649
8.716
8.399
8.408
166,250
-0.38(-4.28%)
Aug 10, 2010
8.779
8.869
8.765
8.783
74,936
-0.09(-1.04%)
Aug 09, 2010
8.853
8.918
8.783
8.876
84,625
+0.03(+0.31%)
Aug 06, 2010
8.709
8.853
8.649
8.848
106,145
+0.04(+0.42%)
Aug 05, 2010
8.816
8.946
8.765
8.811
61,138
-0.06(-0.73%)
Aug 04, 2010
8.811
8.941
8.788
8.876
30,408
+0.08(+0.95%)
Aug 03, 2010
8.793
8.899
8.765
8.793
36,465
-0.06(-0.63%)
Aug 02, 2010
8.941
8.964
8.797
8.848
73,224
+0.06(+0.63%)
Jul 30, 2010
8.862
9.062
8.770
8.793
106,263
-0.20(-2.22%)
Jul 29, 2010
9.136
9.173
8.918
8.992
99,557
-0.05(-0.51%)
Jul 28, 2010
9.196
9.261
9.001
9.039
90,322
-0.20(-2.21%)
Jul 27, 2010
9.141
9.275
8.927
9.243
142,356
+0.18(+1.94%)
Jul 26, 2010
9.182
9.289
8.848
9.066
170,718
-0.04(-0.46%)
Jul 23, 2010
8.904
9.224
8.834
9.108
100,236
+0.14(+1.55%)
Jul 22, 2010
8.751
9.011
8.584
8.969
261,510
+0.36(+4.15%)
Jul 21, 2010
8.909
9.178
8.589
8.612
77,595
-0.24(-2.67%)
Jul 20, 2010
8.635
8.848
8.635
8.848
119,958
+0.13(+1.44%)
Jul 19, 2010
8.742
9.001
8.630
8.723
54,921
+0.02(+0.21%)
Jul 16, 2010
8.946
8.955
8.686
8.705
139,460
-0.33(-3.64%)
Jul 15, 2010
9.131
9.168
8.918
9.034
68,150
-0.12(-1.27%)
Jul 14, 2010
9.233
9.270
9.034
9.150
62,078
-0.13(-1.40%)
Jul 13, 2010
9.136
9.359
9.048
9.280
174,778
+0.26(+2.88%)
Jul 12, 2010
9.145
9.145
8.997
9.020
93,541
-0.18(-1.97%)
Jul 09, 2010
9.182
9.261
9.141
9.201
87,255
-0.02(-0.25%)
Jul 08, 2010
9.275
9.349
9.141
9.224
74,024
+0.00(+0.00%)
Jul 07, 2010
9.080
9.224
9.080
9.224
119,182
+0.19(+2.10%)
Jul 06, 2010
9.205
9.321
8.927
9.034
50,018
-0.03(-0.36%)
Jul 02, 2010
9.233
9.243
9.048
9.066
52,909
-0.08(-0.91%)
Jul 01, 2010
9.164
9.201
9.001
9.150
60,362
+0.04(+0.46%)
Jun 30, 2010
9.391
9.431
9.099
9.108
111,182
-0.26(-2.72%)
Jun 29, 2010
9.498
9.535
9.210
9.363
138,004
-0.02(-0.20%)
Jun 25, 2010
9.131
9.484
9.071
9.382
828,186
+0.32(+3.48%)
Jun 24, 2010
9.085
9.298
9.057
9.066
59,581
-0.07(-0.76%)
Jun 23, 2010
9.071
9.275
9.071
9.136
67,495
+0.03(+0.31%)
Jun 22, 2010
9.303
9.363
9.080
9.108
117,562
-0.15(-1.65%)
Jun 21, 2010
9.428
9.493
9.192
9.261
82,494
-0.06(-0.70%)
Jun 18, 2010
9.289
9.363
9.159
9.326
151,281
+0.09(+1.00%)
Jun 17, 2010
9.345
9.345
9.066
9.233
78,356
-0.03(-0.30%)
Jun 16, 2010
9.215
9.414
9.192
9.261
45,893
-0.04(-0.40%)
Jun 15, 2010
9.229
9.363
9.020
9.298
96,532
+0.08(+0.86%)
Jun 14, 2010
9.321
9.525
9.171
9.219
91,523
+0.00(+0.05%)
Jun 11, 2010
9.006
9.219
9.001
9.215
63,749
+0.18(+1.95%)
Jun 10, 2010
9.039
9.159
8.927
9.039
114,434
+0.16(+1.83%)
Jun 09, 2010
8.960
9.080
8.834
8.876
71,316
-0.02(-0.21%)
Jun 08, 2010
8.825
8.946
8.742
8.895
58,552
+0.08(+0.89%)
Jun 07, 2010
9.025
9.066
8.816
8.816
86,994
-0.14(-1.55%)
Jun 04, 2010
9.150
9.247
8.927
8.955
154,705
-0.41(-4.41%)
Jun 03, 2010
9.386
9.567
9.298
9.368
79,885
-0.05(-0.54%)
Jun 02, 2010
9.043
9.447
9.039
9.419
116,769
+0.38(+4.15%)
Jun 01, 2010
9.303
9.470
9.020
9.043
84,696
-0.35(-3.70%)
May 28, 2010
9.623
9.572
9.284
9.391
88,762
-0.23(-2.41%)
May 27, 2010
9.563
9.688
9.465
9.623
83,065
+0.26(+2.77%)
May 26, 2010
9.331
9.581
9.303
9.363
78,498
+0.07(+0.75%)
May 25, 2010
8.964
9.340
8.964
9.294
55,641
+0.19(+2.14%)
May 24, 2010
9.283
9.448
9.090
9.099
52,043
-0.22(-2.37%)
May 21, 2010
9.044
9.388
8.910
9.319
129,826
+0.17(+1.91%)
May 20, 2010
9.205
9.591
9.145
9.145
102,777
-0.49(-5.06%)
May 19, 2010
9.605
9.742
9.540
9.632
66,272
-0.03(-0.29%)
May 18, 2010
9.844
9.871
9.559
9.660
104,978
-0.06(-0.57%)
May 17, 2010
9.830
9.894
9.687
9.715
194,800
-0.03(-0.28%)
May 14, 2010
9.954
9.959
9.687
9.742
101,720
-0.34(-3.42%)
May 13, 2010
10.13
10.16
9.959
10.09
39,883
-0.11(-1.04%)
May 12, 2010
10.07
10.21
9.917
10.19
129,708
+0.12(+1.14%)
May 11, 2010
9.876
10.11
9.756
10.08
157,233
+0.06(+0.60%)
May 10, 2010
9.710
10.05
9.655
10.02
126,468
+0.54(+5.72%)
May 07, 2010
9.784
9.880
9.425
9.476
189,608
-0.31(-3.15%)
May 06, 2010
9.931
10.06
9.632
9.784
163,469
-0.16(-1.62%)
May 05, 2010
9.834
9.977
9.710
9.945
93,766
+0.08(+0.79%)
May 04, 2010
9.954
10.02
9.715
9.867
128,599
-0.21(-2.10%)
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.