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
Franklin Covey Company
(NY:
FC
)
37.45
+0.30 (+0.81%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2012
9.530
9.530
9.290
9.290
25,371
-0.30(-3.13%)
Apr 27, 2012
9.410
9.590
9.360
9.590
25,151
+0.33(+3.56%)
Apr 26, 2012
9.240
9.315
9.240
9.260
7,280
-0.05(-0.54%)
Apr 25, 2012
9.400
9.400
9.200
9.310
31,316
+0.01(+0.11%)
Apr 24, 2012
9.100
9.360
9.100
9.300
11,343
+0.20(+2.20%)
Apr 23, 2012
9.040
9.180
9.040
9.100
27,337
-0.15(-1.62%)
Apr 20, 2012
9.290
9.400
9.190
9.250
26,226
+0.21(+2.32%)
Apr 19, 2012
8.980
9.360
8.980
9.040
54,494
+0.03(+0.33%)
Apr 18, 2012
8.880
9.050
8.880
9.010
9,992
+0.04(+0.45%)
Apr 17, 2012
8.890
9.020
8.880
8.970
65,783
+0.21(+2.40%)
Apr 16, 2012
8.680
8.800
8.650
8.760
14,333
+0.16(+1.86%)
Apr 13, 2012
8.750
8.810
8.600
8.600
13,132
-0.23(-2.60%)
Apr 12, 2012
8.630
8.950
8.630
8.830
12,443
+0.23(+2.67%)
Apr 11, 2012
8.640
9.850
8.500
8.600
32,042
+0.05(+0.58%)
Apr 10, 2012
8.710
8.710
8.450
8.550
32,655
-0.13(-1.50%)
Apr 09, 2012
8.790
8.850
8.640
8.680
24,065
-0.27(-3.02%)
Apr 05, 2012
8.900
9.030
8.900
8.950
12,607
-0.01(-0.11%)
Apr 04, 2012
9.000
9.072
8.950
8.960
40,440
-0.19(-2.08%)
Apr 03, 2012
9.420
9.420
9.080
9.150
19,796
-0.33(-3.48%)
Apr 02, 2012
9.420
9.580
9.350
9.480
22,088
+0.07(+0.74%)
Mar 30, 2012
9.700
9.700
9.400
9.410
27,704
-0.04(-0.42%)
Mar 29, 2012
9.230
9.500
9.230
9.450
23,793
+0.14(+1.50%)
Mar 28, 2012
9.610
9.610
9.250
9.310
12,763
-0.25(-2.62%)
Mar 27, 2012
9.740
9.770
9.550
9.560
18,646
-0.21(-2.15%)
Mar 26, 2012
9.280
9.850
9.180
9.770
32,961
+0.73(+8.08%)
Mar 23, 2012
8.660
9.050
8.600
9.040
15,205
+0.35(+4.03%)
Mar 22, 2012
8.740
8.840
8.390
8.690
16,479
-0.14(-1.59%)
Mar 21, 2012
8.910
8.940
8.810
8.830
26,015
-0.03(-0.34%)
Mar 20, 2012
8.860
8.970
8.860
8.860
17,713
-0.11(-1.23%)
Mar 19, 2012
8.850
8.990
8.810
8.970
9,281
+0.17(+1.93%)
Mar 16, 2012
8.950
8.975
8.780
8.800
36,813
-0.10(-1.12%)
Mar 15, 2012
8.960
8.965
8.611
8.900
14,838
-0.10(-1.11%)
Mar 14, 2012
9.190
9.190
8.870
9.000
11,336
-0.25(-2.70%)
Mar 13, 2012
9.200
9.250
9.040
9.250
21,245
+0.19(+2.10%)
Mar 12, 2012
9.120
9.140
9.024
9.060
6,851
-0.09(-0.98%)
Mar 09, 2012
8.940
9.468
8.880
9.150
27,644
+0.16(+1.78%)
Mar 08, 2012
8.700
8.990
8.700
8.990
19,002
+0.33(+3.81%)
Mar 07, 2012
8.270
8.700
8.270
8.660
17,613
+0.39(+4.72%)
Mar 06, 2012
8.130
8.330
8.070
8.270
29,265
+0.00(+0.00%)
Mar 05, 2012
8.170
8.350
8.130
8.270
7,989
+0.11(+1.35%)
Mar 02, 2012
8.770
8.830
8.070
8.160
35,033
-0.62(-7.06%)
Mar 01, 2012
8.860
8.910
8.770
8.780
13,978
-0.02(-0.23%)
Feb 29, 2012
9.200
9.500
8.800
8.800
32,241
-0.40(-4.35%)
Feb 28, 2012
9.180
9.250
9.180
9.200
10,085
+0.06(+0.66%)
Feb 27, 2012
9.100
9.290
9.080
9.140
11,737
-0.02(-0.22%)
Feb 24, 2012
8.980
9.360
8.910
9.160
27,956
+0.15(+1.66%)
Feb 23, 2012
8.890
9.050
8.890
9.010
25,683
+0.15(+1.69%)
Feb 22, 2012
8.730
9.030
8.730
8.860
23,859
+0.14(+1.61%)
Feb 21, 2012
8.930
8.930
8.690
8.720
22,994
-0.22(-2.46%)
Feb 17, 2012
9.170
9.170
8.880
8.940
25,367
-0.19(-2.08%)
Feb 16, 2012
9.070
9.180
9.060
9.130
17,307
+0.05(+0.55%)
Feb 15, 2012
9.630
9.670
8.950
9.080
17,087
-0.43(-4.52%)
Feb 14, 2012
9.580
9.610
9.350
9.510
8,627
-0.13(-1.35%)
Feb 13, 2012
9.620
9.700
9.570
9.640
6,600
+0.20(+2.12%)
Feb 10, 2012
9.410
9.550
9.410
9.440
6,047
-0.09(-0.94%)
Feb 09, 2012
9.820
9.820
9.470
9.530
15,604
-0.29(-2.95%)
Feb 08, 2012
9.780
9.860
9.550
9.820
11,842
+0.01(+0.10%)
Feb 07, 2012
9.580
9.820
9.580
9.810
34,847
+0.17(+1.76%)
Feb 06, 2012
9.830
9.850
9.450
9.640
12,407
-0.26(-2.63%)
Feb 03, 2012
9.970
9.970
9.780
9.900
31,237
+0.26(+2.70%)
Feb 02, 2012
9.420
9.750
9.350
9.640
11,983
+0.22(+2.34%)
Feb 01, 2012
8.930
9.440
8.810
9.420
29,348
+0.62(+7.05%)
Jan 31, 2012
9.340
9.430
8.580
8.800
39,250
-0.48(-5.17%)
Jan 30, 2012
9.310
9.310
9.182
9.280
13,414
-0.11(-1.17%)
Jan 27, 2012
9.230
9.400
9.030
9.390
17,765
+0.09(+0.97%)
Jan 26, 2012
9.450
9.450
9.270
9.300
23,409
-0.15(-1.59%)
Jan 25, 2012
9.060
9.450
9.000
9.450
24,409
+0.34(+3.73%)
Jan 24, 2012
8.580
9.200
8.532
9.110
19,922
+0.48(+5.56%)
Jan 23, 2012
8.640
8.700
8.410
8.630
9,545
-0.04(-0.46%)
Jan 20, 2012
8.330
8.750
8.320
8.670
20,449
+0.33(+3.96%)
Jan 19, 2012
8.250
8.380
8.230
8.340
14,771
+0.09(+1.09%)
Jan 18, 2012
8.240
8.260
8.170
8.250
25,391
+0.01(+0.12%)
Jan 17, 2012
8.250
8.270
8.170
8.240
21,389
+0.06(+0.73%)
Jan 13, 2012
8.180
8.250
8.110
8.180
16,209
-0.07(-0.85%)
Jan 12, 2012
8.230
8.260
8.180
8.250
70,778
+0.02(+0.24%)
Jan 11, 2012
8.070
8.250
8.050
8.230
24,109
+0.07(+0.86%)
Jan 10, 2012
8.340
8.340
8.020
8.160
31,221
-0.08(-0.97%)
Jan 09, 2012
8.680
8.680
8.140
8.240
45,202
-0.48(-5.50%)
Jan 06, 2012
8.850
8.940
8.720
8.720
43,477
-0.08(-0.91%)
Jan 05, 2012
8.590
8.854
8.520
8.800
24,764
+0.11(+1.27%)
Jan 04, 2012
8.650
8.820
8.600
8.690
12,839
+0.22(+2.60%)
Dec 30, 2011
8.480
8.750
8.370
8.470
45,776
-0.01(-0.12%)
Dec 29, 2011
8.610
8.620
8.420
8.480
18,756
-0.06(-0.70%)
Dec 28, 2011
8.810
8.830
8.520
8.540
10,269
-0.35(-3.94%)
Dec 27, 2011
9.080
9.080
8.750
8.890
10,750
-0.20(-2.20%)
Dec 23, 2011
9.210
9.210
9.050
9.090
6,708
+0.09(+1.00%)
Dec 21, 2011
9.460
9.460
8.880
9.000
27,345
-0.50(-5.26%)
Dec 20, 2011
9.590
9.600
9.360
9.500
29,479
+0.22(+2.37%)
Dec 19, 2011
9.860
9.940
9.210
9.280
24,775
-0.47(-4.82%)
Dec 16, 2011
9.580
9.750
9.430
9.750
51,688
+0.29(+3.07%)
Dec 15, 2011
9.370
9.570
9.280
9.460
26,729
+0.29(+3.16%)
Dec 14, 2011
8.410
9.200
8.360
9.170
40,673
+0.62(+7.25%)
Dec 13, 2011
8.920
8.980
8.480
8.550
20,544
-0.26(-2.95%)
Dec 12, 2011
9.200
9.260
8.630
8.810
44,517
-0.59(-6.28%)
Dec 09, 2011
9.280
9.610
9.110
9.400
71,206
+0.24(+2.62%)
Dec 08, 2011
9.690
9.690
9.130
9.160
21,435
-0.69(-7.01%)
Dec 07, 2011
9.700
9.920
9.630
9.850
18,362
+0.06(+0.61%)
Dec 06, 2011
9.830
9.890
9.680
9.790
27,543
-0.03(-0.31%)
Dec 05, 2011
9.580
9.860
9.440
9.820
26,604
+0.42(+4.47%)
Dec 02, 2011
9.510
9.510
9.310
9.400
10,606
+0.13(+1.40%)
Dec 01, 2011
9.250
9.490
9.110
9.270
27,203
-0.10(-1.07%)
Nov 30, 2011
8.700
9.370
8.670
9.370
55,866
+1.17(+14.27%)
Nov 29, 2011
8.440
8.440
8.180
8.200
12,045
-0.27(-3.19%)
Nov 28, 2011
8.600
8.850
8.220
8.470
32,782
+0.30(+3.67%)
Nov 25, 2011
8.370
8.370
8.160
8.170
14,777
-0.28(-3.31%)
Nov 23, 2011
9.090
9.090
8.440
8.450
27,176
-0.75(-8.15%)
Nov 22, 2011
9.440
9.440
9.200
9.200
9,575
-0.22(-2.34%)
Nov 21, 2011
9.280
9.550
9.190
9.420
23,985
+0.00(+0.00%)
Nov 18, 2011
9.290
9.440
9.290
9.420
19,888
+0.20(+2.17%)
Nov 17, 2011
8.820
9.420
8.800
9.220
28,775
+0.39(+4.42%)
Nov 16, 2011
8.890
9.140
8.820
8.830
28,178
-0.26(-2.86%)
Nov 15, 2011
8.440
9.260
8.410
9.090
36,556
+0.69(+8.21%)
Nov 14, 2011
9.060
9.060
8.280
8.400
36,633
-0.76(-8.30%)
Nov 11, 2011
8.810
9.200
8.780
9.160
17,875
+0.47(+5.41%)
Nov 10, 2011
9.070
9.070
8.620
8.690
13,039
-0.17(-1.92%)
Nov 09, 2011
8.940
9.170
8.860
8.860
44,389
-0.43(-4.63%)
Nov 08, 2011
9.130
9.400
8.990
9.290
21,534
+0.26(+2.88%)
Nov 07, 2011
9.230
9.290
8.930
9.030
24,786
-0.29(-3.11%)
Nov 04, 2011
9.520
9.520
9.310
9.320
11,911
-0.40(-4.12%)
Nov 03, 2011
9.670
9.730
9.320
9.720
38,556
+0.21(+2.21%)
Nov 02, 2011
9.260
9.530
9.150
9.510
16,929
+0.53(+5.90%)
Nov 01, 2011
9.020
9.230
8.920
8.980
29,562
-0.66(-6.85%)
Oct 31, 2011
9.620
9.730
9.350
9.640
48,392
-0.18(-1.83%)
Oct 28, 2011
9.930
9.930
9.790
9.820
22,861
-0.18(-1.80%)
Oct 27, 2011
9.670
10.00
9.600
10.00
63,247
+0.78(+8.46%)
Oct 26, 2011
9.050
9.300
8.860
9.220
42,214
+0.51(+5.86%)
Oct 25, 2011
8.950
9.150
8.700
8.710
29,554
-0.41(-4.50%)
Oct 24, 2011
8.730
9.120
8.560
9.120
26,777
+0.38(+4.35%)
Oct 21, 2011
8.510
8.750
8.480
8.740
29,216
+0.48(+5.81%)
Oct 20, 2011
8.800
8.830
8.180
8.260
35,621
-0.45(-5.17%)
Oct 19, 2011
9.000
9.100
8.620
8.710
27,391
-0.31(-3.44%)
Oct 18, 2011
8.830
9.200
8.440
9.020
33,601
+0.27(+3.09%)
Oct 17, 2011
8.930
9.010
8.740
8.750
22,788
-0.35(-3.85%)
Oct 14, 2011
9.160
9.210
8.980
9.100
26,161
+0.09(+1.00%)
Oct 13, 2011
8.930
9.060
8.850
9.010
18,950
-0.03(-0.33%)
Oct 12, 2011
8.840
9.140
8.630
9.040
51,401
+0.35(+4.03%)
Oct 11, 2011
8.400
8.780
8.130
8.690
28,095
+0.32(+3.82%)
Oct 10, 2011
8.230
8.420
7.720
8.370
52,644
+0.37(+4.62%)
Oct 07, 2011
8.320
8.520
7.900
8.000
33,850
-0.34(-4.08%)
Oct 06, 2011
8.120
8.390
8.120
8.340
23,693
+0.11(+1.34%)
Oct 05, 2011
8.300
8.300
7.780
8.230
40,845
-0.11(-1.32%)
Oct 04, 2011
7.000
8.440
7.000
8.340
66,944
+1.33(+18.97%)
Oct 03, 2011
7.390
7.600
7.010
7.010
37,229
-0.59(-7.76%)
Sep 30, 2011
7.500
7.910
7.500
7.600
44,562
-0.02(-0.26%)
Sep 29, 2011
7.840
7.860
7.357
7.620
20,880
+0.08(+1.06%)
Sep 28, 2011
7.820
7.990
7.510
7.540
33,742
-0.29(-3.70%)
Sep 27, 2011
8.130
8.190
7.720
7.830
40,584
-0.01(-0.13%)
Sep 26, 2011
7.220
7.850
7.220
7.840
42,906
+0.70(+9.80%)
Sep 23, 2011
6.650
7.170
6.650
7.140
33,809
+0.51(+7.69%)
Sep 22, 2011
6.520
6.830
6.250
6.630
55,830
-0.12(-1.78%)
Sep 21, 2011
7.100
7.200
6.750
6.750
46,515
-0.35(-4.93%)
Sep 20, 2011
7.380
7.440
7.090
7.100
25,908
-0.25(-3.40%)
Sep 19, 2011
7.360
7.510
7.310
7.350
30,652
-0.12(-1.61%)
Sep 16, 2011
7.500
7.620
7.350
7.470
64,206
+0.01(+0.13%)
Sep 15, 2011
7.540
7.740
7.310
7.460
34,194
+0.02(+0.27%)
Sep 14, 2011
7.510
7.740
7.260
7.440
79,410
+0.02(+0.27%)
Sep 13, 2011
7.340
7.660
7.210
7.420
76,584
+0.14(+1.92%)
Sep 12, 2011
7.280
7.550
7.050
7.280
39,768
-0.19(-2.54%)
Sep 09, 2011
8.050
8.100
7.370
7.470
69,260
-0.63(-7.78%)
Sep 08, 2011
8.550
8.620
8.060
8.100
57,193
-0.53(-6.14%)
Sep 07, 2011
8.480
9.180
8.340
8.630
62,941
+0.35(+4.23%)
Sep 06, 2011
8.100
8.330
8.060
8.280
58,614
-0.22(-2.59%)
Sep 02, 2011
8.990
8.990
8.320
8.500
46,131
-0.85(-9.09%)
Sep 01, 2011
9.530
9.750
9.300
9.350
87,957
-0.17(-1.79%)
Aug 31, 2011
9.740
9.750
9.310
9.520
40,441
-0.18(-1.86%)
Aug 30, 2011
9.660
9.800
9.250
9.700
16,760
-0.10(-1.02%)
Aug 29, 2011
9.240
9.830
9.240
9.800
50,727
+0.62(+6.75%)
Aug 26, 2011
8.770
9.300
8.600
9.180
32,834
+0.38(+4.32%)
Aug 25, 2011
9.310
9.340
8.780
8.800
29,865
-0.40(-4.35%)
Aug 24, 2011
9.100
9.320
8.740
9.200
35,703
+0.04(+0.44%)
Aug 23, 2011
8.570
9.200
8.520
9.160
45,364
+0.65(+7.64%)
Aug 22, 2011
8.540
8.730
8.270
8.510
39,174
+0.19(+2.28%)
Aug 19, 2011
8.380
8.760
8.110
8.320
41,452
-0.18(-2.12%)
Aug 18, 2011
9.030
9.040
8.450
8.500
75,517
-0.80(-8.60%)
Aug 17, 2011
9.290
9.530
9.100
9.300
24,845
+0.06(+0.65%)
Aug 16, 2011
9.430
9.500
9.100
9.240
64,421
-0.40(-4.15%)
Aug 15, 2011
9.870
9.880
9.440
9.640
26,967
-0.05(-0.52%)
Aug 12, 2011
10.10
10.18
9.640
9.690
18,555
-0.32(-3.20%)
Aug 11, 2011
9.490
10.26
9.420
10.01
43,978
+0.55(+5.81%)
Aug 10, 2011
10.49
10.74
9.130
9.460
82,093
-1.43(-13.13%)
Aug 09, 2011
10.40
10.91
9.790
10.89
75,933
+0.85(+8.47%)
Aug 08, 2011
10.40
11.18
10.02
10.04
152,559
-0.86(-7.89%)
Aug 05, 2011
10.97
11.11
10.47
10.90
66,009
+0.12(+1.11%)
Aug 04, 2011
10.92
11.73
10.76
10.78
51,236
-0.34(-3.06%)
Aug 03, 2011
10.77
11.16
10.54
11.12
47,292
+0.33(+3.06%)
Aug 02, 2011
11.30
11.55
10.77
10.79
35,583
-0.74(-6.42%)
Aug 01, 2011
11.28
11.57
11.20
11.53
33,116
+0.33(+2.95%)
Jul 29, 2011
10.37
11.20
10.37
11.20
77,180
+0.63(+5.96%)
Jul 28, 2011
10.48
10.59
10.24
10.57
49,980
+0.06(+0.57%)
Jul 27, 2011
11.07
11.07
10.50
10.51
45,095
-0.63(-5.66%)
Jul 26, 2011
11.38
11.55
11.10
11.14
61,392
-0.32(-2.79%)
Jul 25, 2011
11.73
11.89
11.45
11.46
26,499
-0.46(-3.86%)
Jul 22, 2011
11.92
11.92
11.80
11.92
17,147
-0.11(-0.91%)
Jul 21, 2011
11.80
12.15
11.70
12.03
44,123
+0.25(+2.12%)
Jul 20, 2011
11.68
11.85
11.18
11.78
45,840
+0.11(+0.94%)
Jul 19, 2011
10.93
11.68
10.91
11.67
43,886
+0.78(+7.16%)
Jul 18, 2011
11.25
11.34
10.88
10.89
47,058
-0.45(-3.97%)
Jul 15, 2011
11.42
11.46
11.33
11.34
33,011
-0.07(-0.61%)
Jul 14, 2011
11.58
11.58
11.28
11.41
27,203
-0.09(-0.78%)
Jul 13, 2011
11.55
11.60
11.42
11.50
46,090
+0.10(+0.88%)
Jul 12, 2011
11.11
11.54
11.11
11.40
41,652
+0.21(+1.88%)
Jul 11, 2011
11.04
11.30
11.02
11.19
94,628
-0.11(-0.97%)
Jul 08, 2011
10.96
11.36
10.91
11.30
36,891
+0.10(+0.89%)
Jul 07, 2011
10.77
11.22
10.62
11.20
54,957
+0.42(+3.90%)
Jul 06, 2011
10.35
10.78
10.29
10.78
35,931
+0.40(+3.85%)
Jul 05, 2011
9.920
10.42
9.680
10.38
84,696
+0.47(+4.74%)
Jul 01, 2011
9.680
9.940
9.160
9.910
40,591
+0.23(+2.38%)
Jun 30, 2011
9.500
9.710
9.460
9.680
57,667
+0.24(+2.54%)
Jun 29, 2011
9.570
9.750
9.220
9.440
44,345
-0.09(-0.94%)
Jun 28, 2011
9.390
9.530
9.370
9.530
57,302
+0.15(+1.60%)
Jun 27, 2011
8.870
9.420
8.770
9.380
122,025
+0.58(+6.59%)
Jun 24, 2011
8.070
8.800
7.950
8.800
296,690
+0.77(+9.59%)
Jun 23, 2011
8.080
8.220
7.850
8.030
26,997
-0.20(-2.43%)
Jun 22, 2011
8.370
8.610
8.210
8.230
12,159
-0.25(-2.95%)
Jun 21, 2011
8.420
8.490
8.360
8.480
15,855
+0.18(+2.17%)
Jun 20, 2011
8.300
8.340
8.260
8.300
19,622
+0.23(+2.85%)
Jun 17, 2011
7.980
8.180
7.980
8.070
40,738
+0.13(+1.64%)
Jun 16, 2011
7.590
7.940
7.590
7.940
17,866
+0.35(+4.61%)
Jun 15, 2011
7.720
7.760
7.560
7.590
22,577
-0.28(-3.56%)
Jun 14, 2011
7.830
7.910
7.730
7.870
19,258
+0.11(+1.42%)
Jun 13, 2011
7.750
7.860
7.630
7.760
17,443
+0.05(+0.65%)
Jun 10, 2011
7.900
7.970
7.660
7.710
13,613
-0.29(-3.63%)
Jun 09, 2011
7.987
8.090
7.987
8.000
5,049
+0.09(+1.14%)
Jun 08, 2011
7.900
7.980
7.830
7.910
9,788
+0.00(+0.00%)
Jun 07, 2011
8.120
8.220
7.890
7.910
14,432
-0.14(-1.74%)
Jun 06, 2011
8.250
8.310
8.040
8.050
26,542
-0.18(-2.19%)
Jun 03, 2011
8.540
8.610
8.210
8.230
20,363
+0.12(+1.48%)
May 24, 2011
8.210
8.210
8.070
8.110
22,913
-0.09(-1.10%)
May 23, 2011
8.120
8.250
8.020
8.200
16,406
-0.13(-1.56%)
May 20, 2011
7.980
8.510
7.650
8.330
55,496
+0.31(+3.87%)
May 19, 2011
8.040
8.060
7.968
8.020
12,172
+0.08(+1.01%)
May 18, 2011
7.920
7.950
7.830
7.940
13,218
+0.02(+0.25%)
May 17, 2011
7.830
7.970
7.830
7.920
8,478
+0.04(+0.51%)
May 16, 2011
8.090
8.160
7.880
7.880
20,879
-0.31(-3.79%)
May 13, 2011
8.370
8.370
8.050
8.190
27,572
-0.22(-2.62%)
May 12, 2011
8.200
8.440
7.850
8.410
10,760
+0.18(+2.19%)
May 11, 2011
8.380
8.550
8.230
8.230
19,043
-0.24(-2.83%)
May 10, 2011
8.130
8.500
8.090
8.470
16,394
+0.43(+5.35%)
May 09, 2011
8.170
8.170
8.000
8.040
22,939
-0.14(-1.71%)
May 06, 2011
8.210
8.300
8.130
8.180
13,107
+0.12(+1.49%)
May 05, 2011
8.130
8.330
8.040
8.060
34,732
-0.11(-1.35%)
May 04, 2011
8.380
8.380
8.110
8.170
31,885
-0.28(-3.31%)
May 03, 2011
8.910
8.920
8.440
8.450
17,628
-0.47(-5.27%)
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.