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
Amn Healthcare Services Inc
(NY:
AMN
)
56.68
-0.36 (-0.63%)
Official Closing Price
Updated: 7:00 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 29, 2011
8.500
8.750
8.450
8.630
220,087
+0.15(+1.77%)
Apr 28, 2011
8.380
8.480
8.370
8.480
89,964
+0.06(+0.71%)
Apr 27, 2011
8.340
8.440
8.250
8.420
118,800
+0.07(+0.84%)
Apr 26, 2011
8.120
8.520
8.120
8.350
218,462
+0.17(+2.08%)
Apr 25, 2011
8.200
8.200
8.070
8.180
82,352
+0.02(+0.25%)
Apr 21, 2011
8.150
8.250
8.090
8.160
86,378
+0.06(+0.74%)
Apr 20, 2011
8.070
8.150
8.020
8.100
100,734
+0.22(+2.79%)
Apr 19, 2011
7.870
7.910
7.810
7.880
162,841
+0.06(+0.77%)
Apr 18, 2011
7.800
7.840
7.550
7.820
236,796
-0.15(-1.88%)
Apr 15, 2011
7.830
8.020
7.830
7.970
292,392
+0.04(+0.50%)
Apr 14, 2011
7.860
7.970
7.835
7.930
260,960
-0.05(-0.63%)
Apr 13, 2011
8.240
8.300
7.825
7.980
788,582
-0.21(-2.56%)
Apr 12, 2011
8.220
8.370
8.020
8.190
355,174
-0.11(-1.33%)
Apr 11, 2011
8.440
8.480
8.220
8.300
216,651
-0.16(-1.89%)
Apr 08, 2011
8.590
8.680
8.370
8.460
151,229
-0.09(-1.05%)
Apr 07, 2011
8.660
8.740
8.550
8.550
98,904
-0.08(-0.93%)
Apr 06, 2011
8.610
8.690
8.530
8.630
125,380
+0.10(+1.17%)
Apr 05, 2011
8.490
8.650
8.435
8.530
125,141
-0.01(-0.12%)
Apr 04, 2011
8.540
8.600
8.350
8.540
220,037
+0.01(+0.12%)
Apr 01, 2011
8.770
8.870
8.480
8.530
290,182
-0.13(-1.50%)
Mar 31, 2011
8.360
8.660
8.330
8.660
489,205
+0.30(+3.59%)
Mar 30, 2011
8.330
8.390
8.210
8.360
182,434
+0.10(+1.21%)
Mar 29, 2011
8.160
8.310
8.140
8.260
127,464
+0.10(+1.23%)
Mar 28, 2011
8.220
8.250
8.150
8.160
374,065
-0.05(-0.61%)
Mar 25, 2011
8.100
8.300
8.080
8.210
436,068
+0.19(+2.37%)
Mar 24, 2011
7.630
8.070
7.560
8.020
677,050
+0.46(+6.08%)
Mar 23, 2011
7.480
7.620
7.420
7.560
295,819
+0.08(+1.07%)
Mar 22, 2011
7.410
7.580
7.370
7.480
149,100
+0.10(+1.36%)
Mar 21, 2011
7.400
7.429
7.220
7.380
211,895
-0.08(-1.07%)
Mar 18, 2011
7.250
7.460
7.210
7.460
336,905
+0.36(+5.07%)
Mar 17, 2011
7.220
7.230
7.080
7.100
231,483
+0.00(+0.00%)
Mar 16, 2011
7.170
7.210
7.000
7.100
253,607
-0.11(-1.53%)
Mar 15, 2011
7.110
7.230
7.060
7.210
247,558
+0.08(+1.12%)
Mar 14, 2011
7.290
7.370
7.060
7.130
216,238
-0.27(-3.65%)
Mar 11, 2011
7.310
7.400
6.930
7.400
563,606
+0.01(+0.14%)
Mar 10, 2011
7.440
7.440
7.270
7.390
402,349
-0.17(-2.25%)
Mar 09, 2011
7.290
7.630
7.100
7.560
515,432
+0.32(+4.42%)
Mar 08, 2011
7.180
7.390
7.150
7.240
177,061
+0.15(+2.12%)
Mar 07, 2011
7.590
7.680
7.060
7.090
309,722
-0.45(-5.97%)
Mar 04, 2011
7.450
7.540
7.400
7.540
255,860
+0.07(+0.94%)
Mar 03, 2011
7.230
7.510
7.200
7.470
257,347
+0.31(+4.33%)
Mar 02, 2011
7.240
7.320
7.110
7.160
258,220
-0.11(-1.51%)
Mar 01, 2011
7.540
7.550
7.230
7.270
288,687
-0.20(-2.68%)
Feb 28, 2011
7.570
7.620
7.400
7.470
293,625
-0.06(-0.80%)
Feb 25, 2011
7.330
7.550
7.330
7.530
199,150
+0.25(+3.43%)
Feb 24, 2011
7.250
7.330
7.170
7.280
441,731
+0.06(+0.83%)
Feb 23, 2011
7.290
7.345
7.060
7.220
456,606
-0.03(-0.41%)
Feb 22, 2011
7.480
7.560
7.230
7.250
578,632
-0.28(-3.72%)
Feb 18, 2011
7.000
7.630
7.000
7.530
533,834
+0.57(+8.19%)
Feb 17, 2011
6.960
7.100
6.930
6.960
240,246
-0.03(-0.43%)
Feb 16, 2011
6.740
6.990
6.740
6.990
281,463
+0.29(+4.33%)
Feb 15, 2011
6.940
6.990
6.700
6.700
325,751
-0.19(-2.76%)
Feb 14, 2011
6.780
7.010
6.690
6.890
362,296
+0.18(+2.68%)
Feb 11, 2011
6.810
6.830
6.610
6.710
345,495
-0.11(-1.61%)
Feb 10, 2011
6.430
6.870
6.370
6.820
613,957
+0.37(+5.74%)
Feb 09, 2011
6.130
6.450
6.090
6.450
372,012
+0.24(+3.86%)
Feb 08, 2011
6.090
6.210
6.080
6.210
155,786
+0.12(+1.97%)
Feb 07, 2011
6.190
6.220
6.070
6.090
268,981
-0.07(-1.14%)
Feb 04, 2011
5.970
6.220
5.850
6.160
421,603
+0.20(+3.36%)
Feb 03, 2011
5.880
6.000
5.760
5.960
169,152
+0.05(+0.85%)
Feb 02, 2011
5.960
5.990
5.850
5.910
245,580
-0.05(-0.84%)
Feb 01, 2011
5.830
6.020
5.800
5.960
239,585
+0.16(+2.76%)
Jan 31, 2011
5.880
5.960
5.750
5.800
447,329
-0.05(-0.85%)
Jan 28, 2011
6.280
6.290
5.840
5.850
500,259
-0.41(-6.55%)
Jan 27, 2011
6.390
6.420
6.250
6.260
141,262
-0.11(-1.73%)
Jan 26, 2011
6.200
6.390
6.060
6.370
180,055
+0.17(+2.74%)
Jan 25, 2011
6.200
6.300
6.060
6.200
230,199
-0.04(-0.64%)
Jan 24, 2011
6.190
6.320
6.150
6.240
136,038
+0.07(+1.13%)
Jan 21, 2011
6.370
6.430
6.150
6.170
249,777
-0.17(-2.68%)
Jan 20, 2011
6.490
6.520
6.310
6.340
229,767
-0.17(-2.61%)
Jan 19, 2011
6.760
6.820
6.490
6.510
343,794
-0.25(-3.70%)
Jan 18, 2011
6.650
6.760
6.540
6.760
180,672
+0.14(+2.11%)
Jan 14, 2011
6.550
6.635
6.500
6.620
139,784
+0.09(+1.38%)
Jan 13, 2011
6.520
6.620
6.380
6.530
270,584
+0.00(+0.00%)
Jan 12, 2011
6.430
6.575
6.380
6.530
274,679
+0.14(+2.19%)
Jan 11, 2011
6.340
6.460
6.340
6.390
372,154
+0.07(+1.11%)
Jan 10, 2011
6.430
6.440
6.190
6.320
245,255
-0.09(-1.40%)
Jan 07, 2011
6.410
6.440
6.200
6.410
307,007
+0.07(+1.10%)
Jan 06, 2011
6.220
6.350
6.174
6.340
374,729
+0.15(+2.42%)
Jan 05, 2011
6.050
6.250
6.050
6.190
199,749
+0.14(+2.31%)
Jan 04, 2011
6.320
6.340
5.980
6.050
364,865
-0.25(-3.97%)
Jan 03, 2011
6.250
6.320
6.210
6.300
304,596
+0.16(+2.61%)
Dec 31, 2010
6.210
6.270
6.130
6.140
232,029
-0.07(-1.13%)
Dec 30, 2010
6.170
6.260
6.170
6.210
209,974
+0.05(+0.81%)
Dec 29, 2010
6.240
6.300
6.120
6.160
209,742
-0.04(-0.65%)
Dec 28, 2010
6.280
6.340
6.190
6.200
218,927
-0.09(-1.43%)
Dec 27, 2010
6.380
6.410
6.272
6.290
210,144
-0.02(-0.32%)
Dec 23, 2010
6.390
6.390
6.270
6.310
111,784
-0.06(-0.94%)
Dec 22, 2010
6.360
6.425
6.190
6.370
226,786
+0.06(+0.95%)
Dec 21, 2010
6.210
6.435
6.140
6.310
478,046
+0.16(+2.60%)
Dec 20, 2010
5.990
6.280
5.940
6.150
316,564
+0.25(+4.24%)
Dec 17, 2010
5.820
5.990
5.810
5.900
624,329
+0.00(+0.00%)
Dec 16, 2010
5.770
5.910
5.730
5.900
342,488
+0.15(+2.61%)
Dec 15, 2010
5.920
5.982
5.710
5.750
197,962
-0.15(-2.54%)
Dec 14, 2010
5.970
6.100
5.900
5.900
264,033
-0.03(-0.51%)
Dec 13, 2010
5.850
6.040
5.850
5.930
339,845
+0.12(+2.07%)
Dec 10, 2010
5.820
5.840
5.680
5.810
234,062
+0.03(+0.52%)
Dec 09, 2010
5.760
5.790
5.550
5.780
280,835
+0.14(+2.48%)
Dec 08, 2010
5.540
5.780
5.540
5.640
276,720
+0.14(+2.55%)
Dec 07, 2010
5.400
5.580
5.330
5.500
273,233
+0.19(+3.58%)
Dec 06, 2010
5.350
5.380
5.260
5.310
410,309
-0.04(-0.75%)
Dec 03, 2010
5.420
5.471
5.300
5.350
360,529
-0.11(-2.01%)
Dec 02, 2010
5.610
5.610
5.410
5.460
551,457
-0.13(-2.33%)
Dec 01, 2010
5.730
5.790
5.570
5.590
348,599
-0.01(-0.18%)
Nov 30, 2010
5.640
5.690
5.550
5.600
321,277
-0.10(-1.75%)
Nov 29, 2010
5.660
5.800
5.500
5.700
266,867
+0.02(+0.35%)
Nov 26, 2010
5.760
5.770
5.520
5.680
159,975
-0.10(-1.73%)
Nov 24, 2010
5.750
5.780
5.780
5.780
357,055
+0.11(+1.94%)
Nov 23, 2010
5.800
5.890
5.590
5.670
531,436
-0.20(-3.41%)
Nov 22, 2010
5.910
6.100
5.761
5.870
632,806
+0.02(+0.34%)
Nov 19, 2010
5.400
5.860
5.350
5.850
745,423
+0.45(+8.33%)
Nov 18, 2010
5.390
5.420
5.290
5.400
411,658
+0.08(+1.50%)
Nov 17, 2010
5.430
5.460
5.290
5.320
310,458
-0.08(-1.48%)
Nov 16, 2010
5.370
5.450
5.330
5.400
569,940
+0.03(+0.56%)
Nov 15, 2010
5.340
5.430
5.250
5.370
393,025
+0.10(+1.90%)
Nov 12, 2010
5.270
5.370
5.220
5.270
282,068
-0.05(-0.94%)
Nov 11, 2010
5.260
5.340
5.110
5.320
348,487
-0.03(-0.56%)
Nov 10, 2010
5.110
5.350
5.070
5.350
765,135
+0.29(+5.73%)
Nov 09, 2010
4.940
5.110
4.880
5.060
857,340
+0.23(+4.76%)
Nov 08, 2010
4.900
4.950
4.760
4.830
481,385
+0.04(+0.84%)
Nov 05, 2010
5.260
5.260
4.760
4.790
646,737
-0.42(-8.06%)
Nov 04, 2010
5.230
5.250
5.120
5.210
393,649
+0.12(+2.36%)
Nov 03, 2010
5.050
5.190
5.050
5.090
207,504
+0.04(+0.79%)
Nov 02, 2010
5.170
5.190
4.950
5.050
455,779
-0.06(-1.17%)
Nov 01, 2010
5.320
5.320
5.060
5.110
309,539
-0.17(-3.22%)
Oct 29, 2010
5.440
5.440
5.250
5.280
462,757
-0.13(-2.40%)
Oct 28, 2010
5.410
5.650
5.380
5.410
542,284
+0.07(+1.31%)
Oct 27, 2010
5.130
5.380
5.100
5.340
899,800
+0.05(+0.95%)
Oct 25, 2010
5.210
5.290
5.210
5.290
173,180
+0.16(+3.12%)
Oct 22, 2010
5.250
5.270
5.130
5.130
138,102
-0.08(-1.54%)
Oct 21, 2010
5.300
5.360
5.120
5.210
247,724
-0.04(-0.76%)
Oct 20, 2010
5.320
5.380
5.210
5.250
202,131
+0.00(+0.00%)
Oct 19, 2010
5.310
5.400
5.210
5.250
313,194
-0.14(-2.60%)
Oct 18, 2010
5.270
5.440
5.270
5.390
236,465
+0.16(+3.06%)
Oct 15, 2010
5.230
5.294
5.150
5.230
255,848
+0.09(+1.75%)
Oct 14, 2010
5.250
5.300
5.020
5.140
407,275
-0.10(-1.91%)
Oct 13, 2010
5.160
5.360
5.100
5.240
198,884
+0.13(+2.54%)
Oct 12, 2010
5.250
5.260
5.100
5.110
223,747
-0.16(-3.04%)
Oct 11, 2010
5.430
5.450
5.220
5.270
164,111
-0.14(-2.59%)
Oct 08, 2010
5.410
5.450
5.160
5.410
232,366
+0.23(+4.44%)
Oct 07, 2010
5.140
5.200
5.055
5.180
649
+0.10(+1.97%)
Oct 06, 2010
5.330
5.340
5.050
5.080
274,945
-0.23(-4.33%)
Oct 05, 2010
5.120
5.320
5.045
5.310
250,661
+0.25(+4.94%)
Oct 04, 2010
5.140
5.150
4.950
5.060
303,344
-0.08(-1.56%)
Oct 01, 2010
5.140
5.260
5.100
5.140
189,974
-0.00(-0.06%)
Sep 30, 2010
5.143
5.170
5.010
5.143
2,085
+0.09(+1.85%)
Sep 29, 2010
5.110
5.120
4.950
5.050
423,124
-0.06(-1.17%)
Sep 28, 2010
5.080
5.110
4.880
5.110
200
+0.05(+0.99%)
Sep 27, 2010
5.100
5.190
5.050
5.060
246,978
-0.05(-0.98%)
Sep 24, 2010
5.010
5.170
4.960
5.110
287,236
+0.18(+3.65%)
Sep 23, 2010
5.160
5.190
4.900
4.930
1,267
-0.27(-5.19%)
Sep 22, 2010
5.150
5.200
5.000
5.200
244,537
+0.02(+0.39%)
Sep 21, 2010
5.470
5.500
5.160
5.180
248,469
-0.28(-5.13%)
Sep 20, 2010
5.200
5.480
5.160
5.460
244,191
+0.29(+5.61%)
Sep 17, 2010
5.170
5.400
5.090
5.170
251,898
+0.11(+2.17%)
Sep 15, 2010
4.830
5.090
4.830
5.060
410,069
+0.21(+4.33%)
Sep 14, 2010
4.980
5.000
4.800
4.850
197,621
-0.14(-2.81%)
Sep 13, 2010
4.860
5.000
4.820
4.990
186,474
+0.21(+4.39%)
Sep 10, 2010
4.690
4.830
4.650
4.780
110,287
+0.10(+2.14%)
Sep 09, 2010
4.790
4.790
4.600
4.680
144,624
+0.00(+0.00%)
Sep 08, 2010
4.650
4.770
4.620
4.680
100,996
+0.04(+0.86%)
Sep 07, 2010
4.960
5.030
4.610
4.640
1,032
-0.20(-4.13%)
Sep 03, 2010
4.730
4.870
4.580
4.840
478,620
+0.24(+5.22%)
Sep 02, 2010
4.710
4.710
4.555
4.600
514
-0.05(-1.08%)
Sep 01, 2010
4.640
4.710
4.520
4.650
363,849
+0.22(+4.97%)
Aug 31, 2010
4.630
4.660
4.430
4.430
464,083
-0.22(-4.73%)
Aug 30, 2010
4.960
4.980
4.620
4.650
516,084
-0.21(-4.32%)
Aug 27, 2010
4.860
4.900
4.600
4.860
845,528
+0.31(+6.81%)
Aug 26, 2010
4.380
4.650
4.350
4.550
723
+0.21(+4.84%)
Aug 25, 2010
4.165
4.360
4.140
4.340
716
+0.15(+3.58%)
Aug 24, 2010
4.320
4.340
4.140
4.190
2,909
-0.21(-4.77%)
Aug 23, 2010
4.470
4.520
4.310
4.400
533,064
-0.04(-0.90%)
Aug 20, 2010
4.550
4.570
4.300
4.440
566,362
-0.14(-3.06%)
Aug 19, 2010
4.890
4.930
4.570
4.580
1,082
-0.32(-6.53%)
Aug 18, 2010
4.930
5.050
4.810
4.900
11,089
-0.02(-0.41%)
Aug 17, 2010
4.790
4.940
4.755
4.920
1,726
+0.23(+4.90%)
Aug 16, 2010
4.890
4.920
4.640
4.690
412,940
-0.22(-4.48%)
Aug 13, 2010
4.910
5.150
4.890
4.910
534,534
-0.24(-4.66%)
Aug 12, 2010
5.260
5.510
5.060
5.150
426,597
-0.19(-3.56%)
Aug 11, 2010
5.630
5.660
5.310
5.340
378,798
-0.40(-6.97%)
Aug 10, 2010
5.780
5.970
5.600
5.740
1,337
-0.06(-1.03%)
Aug 09, 2010
5.710
5.880
5.640
5.800
374,955
+0.17(+3.02%)
Aug 06, 2010
5.630
5.760
5.510
5.630
280,512
-0.15(-2.60%)
Aug 05, 2010
5.850
5.870
5.740
5.780
284,218
-0.07(-1.20%)
Aug 04, 2010
5.870
6.010
5.800
5.850
248,502
-0.04(-0.68%)
Aug 03, 2010
5.950
5.980
5.630
5.890
610,333
-0.12(-2.00%)
Aug 02, 2010
6.180
6.270
5.910
6.010
467,248
-0.01(-0.17%)
Jul 30, 2010
6.020
6.410
6.010
6.020
368,244
-0.47(-7.24%)
Jul 29, 2010
7.230
7.230
6.360
6.490
454,123
-0.25(-3.71%)
Jul 28, 2010
7.000
7.060
6.680
6.740
5,000
-0.26(-3.71%)
Jul 27, 2010
7.220
7.300
6.960
7.000
258,120
-0.12(-1.69%)
Jul 26, 2010
7.120
7.170
6.950
7.120
225,204
+0.05(+0.71%)
Jul 23, 2010
6.780
7.090
6.750
7.070
155,575
+0.23(+3.36%)
Jul 22, 2010
6.580
6.840
6.570
6.840
375,733
+0.36(+5.56%)
Jul 21, 2010
6.590
6.670
6.420
6.480
241,330
-0.06(-0.92%)
Jul 20, 2010
6.610
6.630
6.350
6.540
304,575
-0.18(-2.68%)
Jul 19, 2010
6.840
6.890
6.520
6.720
218,991
-0.11(-1.61%)
Jul 16, 2010
6.830
7.210
6.820
6.830
220,491
-0.37(-5.14%)
Jul 15, 2010
7.250
7.250
6.990
7.200
104,963
-0.02(-0.28%)
Jul 14, 2010
7.340
7.450
7.170
7.220
106,310
-0.19(-2.56%)
Jul 13, 2010
7.410
7.430
7.130
7.410
2,839
+0.24(+3.35%)
Jul 12, 2010
7.320
7.340
7.030
7.170
98,741
-0.15(-2.05%)
Jul 09, 2010
7.320
7.320
7.160
7.320
185,433
+0.02(+0.27%)
Jul 08, 2010
7.300
7.310
7.090
7.300
863
+0.22(+3.11%)
Jul 07, 2010
7.080
7.090
6.700
7.080
312,191
+0.37(+5.51%)
Jul 06, 2010
6.710
7.180
6.680
6.710
1,792
-0.24(-3.45%)
Jul 02, 2010
6.950
7.200
6.860
6.950
232,002
-0.16(-2.25%)
Jul 01, 2010
7.550
7.550
7.050
7.110
342,260
-0.37(-4.95%)
Jun 30, 2010
7.480
7.880
7.430
7.480
2,278
-0.28(-3.61%)
Jun 29, 2010
7.800
7.830
7.623
7.760
327,640
-0.38(-4.67%)
Jun 25, 2010
8.140
8.350
7.640
8.140
1,125,957
+0.47(+6.13%)
Jun 24, 2010
7.670
7.880
7.530
7.670
171
-0.08(-1.03%)
Jun 23, 2010
7.700
7.890
7.565
7.750
177,050
+0.05(+0.65%)
Jun 22, 2010
7.700
8.090
7.670
7.700
836
-0.17(-2.16%)
Jun 21, 2010
7.850
7.982
7.740
7.870
197,389
+0.19(+2.47%)
Jun 18, 2010
7.680
7.780
7.630
7.680
192,089
-0.01(-0.13%)
Jun 17, 2010
7.690
7.950
7.600
7.690
316,887
-0.15(-1.91%)
Jun 16, 2010
7.900
7.975
7.780
7.840
149,374
-0.15(-1.88%)
Jun 15, 2010
7.990
8.070
7.840
7.990
1,454
+0.05(+0.63%)
Jun 14, 2010
8.050
8.080
7.900
7.940
195,687
+0.02(+0.25%)
Jun 11, 2010
7.780
7.950
7.680
7.920
183,289
+0.03(+0.38%)
Jun 10, 2010
7.890
7.940
7.580
7.890
1,351
+0.32(+4.23%)
Jun 09, 2010
7.500
7.830
7.325
7.570
228,749
+0.21(+2.85%)
Jun 08, 2010
7.760
7.800
7.320
7.360
461,529
-0.37(-4.79%)
Jun 07, 2010
8.150
8.270
7.700
7.730
300,940
-0.39(-4.80%)
Jun 04, 2010
8.120
8.670
8.080
8.120
199,771
-0.64(-7.31%)
Jun 03, 2010
8.760
8.810
8.500
8.760
185,740
+0.10(+1.15%)
Jun 02, 2010
8.660
8.690
8.100
8.660
264,792
+0.50(+6.13%)
Jun 01, 2010
8.160
8.620
8.160
8.160
1,179
-0.16(-1.92%)
May 28, 2010
8.320
8.710
8.250
8.320
168,725
-0.17(-2.00%)
May 27, 2010
8.300
8.500
8.170
8.490
128,248
+0.43(+5.33%)
May 26, 2010
8.060
8.310
8.010
8.060
1,183
-0.01(-0.12%)
May 25, 2010
7.880
8.130
7.790
8.070
203,161
-0.13(-1.59%)
May 24, 2010
8.050
8.440
7.950
8.200
237,356
+0.14(+1.74%)
May 21, 2010
8.000
8.250
7.920
8.060
391,230
-0.13(-1.59%)
May 20, 2010
8.340
8.440
8.150
8.190
235,909
-0.73(-8.18%)
May 19, 2010
8.850
9.010
8.700
8.920
200,141
-0.02(-0.22%)
May 18, 2010
9.300
9.330
8.720
8.940
278,240
-0.19(-2.08%)
May 17, 2010
8.920
9.160
8.660
9.130
345,954
+0.26(+2.93%)
May 14, 2010
8.870
9.210
8.720
8.870
201,235
-0.21(-2.31%)
May 13, 2010
9.050
9.179
8.960
9.080
263,062
-0.01(-0.11%)
May 12, 2010
8.990
9.230
8.850
9.090
370,854
+0.16(+1.79%)
May 11, 2010
8.910
9.140
8.830
8.930
220,585
-0.21(-2.30%)
May 10, 2010
9.010
9.200
8.890
9.140
394,759
+1.05(+12.98%)
May 07, 2010
8.510
9.140
8.080
8.090
462,715
-0.43(-5.05%)
May 06, 2010
9.010
9.280
8.510
8.520
404,137
-0.55(-6.06%)
May 05, 2010
9.050
9.205
9.040
9.070
168,066
-0.12(-1.31%)
May 04, 2010
9.360
9.400
9.060
9.190
251,782
-0.24(-2.55%)
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.