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
Mizuho Financial Group ADR
(NY:
MFG
)
4.100
+0.070 (+1.74%)
Official Closing Price
Updated: 7:00 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 29, 2011
2.120
2.160
2.093
2.147
1,195,643
+0.02(+0.95%)
Apr 28, 2011
2.113
2.160
2.113
2.126
3,348,506
+0.03(+1.28%)
Apr 27, 2011
2.086
2.113
2.073
2.099
1,786,969
-0.01(-0.32%)
Apr 26, 2011
2.079
2.113
2.073
2.106
1,813,527
+0.02(+0.97%)
Apr 25, 2011
2.086
2.093
2.073
2.086
6,269,229
-0.03(-1.59%)
Apr 21, 2011
2.106
2.126
2.093
2.120
1,479,632
+0.01(+0.32%)
Apr 20, 2011
2.099
2.113
2.079
2.113
747,725
+0.05(+2.28%)
Apr 19, 2011
2.073
2.073
2.052
2.066
608,951
-0.02(-0.97%)
Apr 18, 2011
2.066
2.086
2.052
2.086
1,010,266
-0.03(-1.27%)
Apr 15, 2011
2.113
2.133
2.099
2.113
1,101,641
-0.05(-2.18%)
Apr 14, 2011
2.140
2.160
2.133
2.160
1,027,192
+0.03(+1.26%)
Apr 13, 2011
2.120
2.140
2.120
2.133
1,018,186
+0.05(+2.59%)
Apr 12, 2011
2.079
2.099
2.079
2.079
956,942
-0.01(-0.64%)
Apr 11, 2011
2.106
2.120
2.073
2.093
1,904,168
-0.04(-1.89%)
Apr 08, 2011
2.147
2.153
2.126
2.133
1,054,390
+0.05(+2.59%)
Apr 07, 2011
2.086
2.106
2.066
2.079
1,723,169
+0.01(+0.65%)
Apr 06, 2011
2.066
2.086
2.052
2.066
2,342,061
-0.03(-1.29%)
Apr 05, 2011
2.106
2.126
2.093
2.093
1,030,790
-0.03(-1.58%)
Apr 04, 2011
2.160
2.174
2.126
2.126
1,884,542
-0.11(-5.11%)
Apr 01, 2011
2.227
2.261
2.221
2.241
1,236,334
+0.01(+0.30%)
Mar 31, 2011
2.261
2.281
2.227
2.234
1,039,559
-0.03(-1.48%)
Mar 30, 2011
2.268
2.288
2.241
2.268
4,140,503
-0.03(-1.17%)
Mar 29, 2011
2.335
2.335
2.295
2.295
2,025,619
-0.09(-3.94%)
Mar 28, 2011
2.416
2.429
2.375
2.389
2,751,246
-0.09(-3.79%)
Mar 25, 2011
2.476
2.497
2.470
2.483
722,628
-0.05(-2.12%)
Mar 24, 2011
2.503
2.537
2.490
2.537
2,898,453
+0.03(+1.07%)
Mar 23, 2011
2.503
2.523
2.484
2.510
813,801
+0.00(+0.00%)
Mar 22, 2011
2.517
2.537
2.476
2.510
1,531,121
+0.07(+3.04%)
Mar 21, 2011
2.434
2.443
2.422
2.436
1,644,846
+0.03(+1.40%)
Mar 18, 2011
2.382
2.409
2.342
2.402
1,390,490
+0.07(+2.88%)
Mar 17, 2011
2.301
2.355
2.295
2.335
1,201,120
+0.07(+2.97%)
Mar 16, 2011
2.315
2.322
2.248
2.268
4,216,339
-0.11(-4.53%)
Mar 15, 2011
2.301
2.389
2.295
2.375
5,798,049
-0.05(-1.94%)
Mar 14, 2011
2.396
2.436
2.348
2.422
3,416,603
-0.19(-7.22%)
Mar 11, 2011
2.604
2.645
2.604
2.611
1,546,119
-0.06(-2.27%)
Mar 10, 2011
2.678
2.678
2.651
2.671
666,821
-0.05(-1.73%)
Mar 09, 2011
2.719
2.739
2.692
2.719
1,087,460
-0.02(-0.74%)
Mar 08, 2011
2.739
2.745
2.712
2.739
433,798
+0.01(+0.25%)
Mar 07, 2011
2.786
2.786
2.732
2.732
1,629,438
-0.03(-0.98%)
Mar 04, 2011
2.783
2.783
2.739
2.759
1,202,068
-0.06(-2.15%)
Mar 03, 2011
2.813
2.820
2.793
2.820
1,065,142
+0.01(+0.48%)
Mar 02, 2011
2.813
2.813
2.779
2.806
1,033,527
-0.02(-0.71%)
Mar 01, 2011
2.833
2.846
2.806
2.826
2,201,623
+0.02(+0.72%)
Feb 28, 2011
2.793
2.806
2.772
2.806
825,966
+0.06(+2.21%)
Feb 25, 2011
2.698
2.745
2.698
2.745
667,034
+0.07(+2.77%)
Feb 24, 2011
2.671
2.685
2.631
2.671
1,974,909
+0.00(+0.00%)
Feb 23, 2011
2.685
2.692
2.645
2.671
800,040
-0.02(-0.75%)
Feb 22, 2011
2.705
2.719
2.671
2.692
979,223
-0.13(-4.53%)
Feb 18, 2011
2.820
2.826
2.799
2.820
770,432
-0.05(-1.64%)
Feb 17, 2011
2.840
2.873
2.840
2.867
827,852
+0.04(+1.43%)
Feb 16, 2011
2.813
2.853
2.806
2.826
2,013,793
+0.05(+1.94%)
Feb 15, 2011
2.752
2.779
2.752
2.772
466,862
-0.01(-0.48%)
Feb 14, 2011
2.752
2.786
2.752
2.786
794,470
+0.05(+1.97%)
Feb 11, 2011
2.725
2.759
2.719
2.732
905,128
+0.00(+0.00%)
Feb 10, 2011
2.698
2.738
2.698
2.732
479,373
-0.01(-0.25%)
Feb 09, 2011
2.739
2.745
2.712
2.739
1,322,608
-0.07(-2.63%)
Feb 08, 2011
2.779
2.820
2.772
2.813
2,727,290
+0.07(+2.70%)
Feb 07, 2011
2.732
2.739
2.712
2.739
686,625
+0.03(+1.24%)
Feb 04, 2011
2.705
2.705
2.665
2.705
714,581
-0.01(-0.25%)
Feb 03, 2011
2.692
2.725
2.678
2.712
711,268
-0.03(-0.98%)
Feb 02, 2011
2.712
2.745
2.678
2.739
1,026,529
+0.09(+3.56%)
Feb 01, 2011
2.591
2.658
2.591
2.645
1,435,518
+0.03(+1.29%)
Jan 31, 2011
2.611
2.638
2.591
2.611
1,487,651
-0.01(-0.51%)
Jan 28, 2011
2.631
2.678
2.604
2.624
754,298
-0.07(-2.50%)
Jan 27, 2011
2.692
2.712
2.678
2.692
1,348,951
-0.02(-0.74%)
Jan 26, 2011
2.725
2.738
2.698
2.712
571,634
-0.03(-1.23%)
Jan 25, 2011
2.712
2.745
2.705
2.745
677,735
+0.03(+1.24%)
Jan 24, 2011
2.685
2.712
2.658
2.712
735,766
-0.01(-0.25%)
Jan 21, 2011
2.719
2.739
2.698
2.719
1,110,210
-0.06(-2.18%)
Jan 20, 2011
2.759
2.779
2.745
2.779
969,338
-0.02(-0.72%)
Jan 19, 2011
2.813
2.830
2.786
2.799
1,574,032
+0.00(+0.00%)
Jan 18, 2011
2.779
2.799
2.759
2.799
1,635,405
+0.01(+0.48%)
Jan 14, 2011
2.759
2.786
2.759
2.786
667,679
-0.01(-0.24%)
Jan 13, 2011
2.793
2.833
2.786
2.793
1,768,824
+0.03(+0.97%)
Jan 12, 2011
2.728
2.779
2.725
2.766
1,675,897
+0.11(+4.05%)
Jan 11, 2011
2.638
2.665
2.638
2.658
1,367,667
+0.02(+0.77%)
Jan 10, 2011
2.645
2.645
2.604
2.638
695,259
+0.03(+1.03%)
Jan 07, 2011
2.631
2.658
2.591
2.611
1,659,127
+0.03(+1.31%)
Jan 06, 2011
2.577
2.591
2.560
2.577
861,781
+0.03(+1.32%)
Jan 05, 2011
2.537
2.557
2.530
2.544
822,345
-0.05(-1.82%)
Jan 04, 2011
2.564
2.604
2.564
2.591
3,681,603
-0.01(-0.26%)
Jan 03, 2011
2.550
2.604
2.537
2.597
2,299,166
+0.07(+2.93%)
Dec 31, 2010
2.530
2.530
2.510
2.523
571,266
+0.01(+0.27%)
Dec 30, 2010
2.544
2.550
2.510
2.517
1,609,058
-0.07(-2.86%)
Dec 29, 2010
2.564
2.604
2.564
2.591
1,110,225
+0.05(+1.85%)
Dec 28, 2010
2.557
2.557
2.523
2.544
931,413
+0.05(+2.16%)
Dec 27, 2010
2.463
2.497
2.463
2.490
560,358
+0.03(+1.09%)
Dec 23, 2010
2.456
2.476
2.443
2.463
577,748
+0.01(+0.27%)
Dec 22, 2010
2.463
2.470
2.443
2.456
744,531
+0.02(+0.83%)
Dec 21, 2010
2.443
2.443
2.416
2.436
486,167
+0.01(+0.56%)
Dec 20, 2010
2.429
2.436
2.402
2.422
744,004
-0.03(-1.10%)
Dec 17, 2010
2.436
2.470
2.436
2.449
1,349,877
+0.04(+1.68%)
Dec 16, 2010
2.382
2.422
2.369
2.409
1,462,926
+0.07(+3.17%)
Dec 15, 2010
2.328
2.348
2.315
2.335
1,005,955
+0.02(+0.87%)
Dec 14, 2010
2.315
2.342
2.308
2.315
1,956,356
+0.01(+0.29%)
Dec 13, 2010
2.301
2.315
2.288
2.308
881,716
+0.06(+2.69%)
Dec 10, 2010
2.234
2.254
2.234
2.248
329,007
-0.01(-0.30%)
Dec 09, 2010
2.274
2.274
2.248
2.254
880,352
+0.04(+1.82%)
Dec 08, 2010
2.214
2.214
2.187
2.214
878,022
+0.00(+0.00%)
Dec 07, 2010
2.241
2.241
2.187
2.214
494,910
-0.01(-0.60%)
Dec 06, 2010
2.160
2.241
2.160
2.227
813,675
+0.01(+0.61%)
Dec 03, 2010
2.180
2.214
2.180
2.214
530,475
+0.03(+1.23%)
Dec 02, 2010
2.167
2.200
2.160
2.187
731,864
+0.03(+1.25%)
Dec 01, 2010
2.106
2.160
2.126
2.160
1,281,887
+0.05(+2.56%)
Nov 30, 2010
2.120
2.140
2.106
2.106
2,887,627
-0.03(-1.26%)
Nov 29, 2010
2.140
2.147
2.106
2.133
1,549,198
-0.01(-0.63%)
Nov 26, 2010
2.126
2.167
2.126
2.147
513,143
-0.06(-2.74%)
Nov 24, 2010
2.207
2.207
2.207
2.207
1,427,351
+0.03(+1.55%)
Nov 23, 2010
2.207
2.207
2.160
2.174
1,234,673
-0.03(-1.52%)
Nov 22, 2010
2.214
2.221
2.180
2.207
1,076,846
+0.01(+0.31%)
Nov 19, 2010
2.187
2.207
2.180
2.200
823,895
+0.03(+1.24%)
Nov 18, 2010
2.153
2.187
2.133
2.174
1,222,289
+0.09(+4.19%)
Nov 17, 2010
2.073
2.093
2.066
2.086
1,251,280
+0.06(+2.99%)
Nov 16, 2010
2.059
2.059
1.999
2.025
2,954,863
-0.07(-3.53%)
Nov 15, 2010
2.086
2.133
2.073
2.099
1,861,212
+0.07(+3.65%)
Nov 12, 2010
2.046
2.106
2.025
2.025
2,493,095
-0.06(-2.90%)
Nov 11, 2010
2.099
2.133
2.079
2.086
1,149,074
-0.02(-0.96%)
Nov 10, 2010
2.073
2.106
2.052
2.106
2,142,030
+0.17(+8.68%)
Nov 09, 2010
1.985
1.992
1.931
1.938
700,482
-0.03(-1.37%)
Nov 08, 2010
1.985
1.985
1.955
1.965
735,243
-0.03(-1.35%)
Nov 05, 2010
1.985
2.005
1.965
1.992
1,706,224
+0.01(+0.68%)
Nov 04, 2010
1.918
1.992
1.918
1.978
1,719,560
+0.04(+2.08%)
Nov 03, 2010
1.938
1.938
1.904
1.938
1,376,983
+0.03(+1.77%)
Nov 02, 2010
1.938
1.945
1.904
1.904
1,106,585
-0.03(-1.74%)
Nov 01, 2010
1.951
1.951
1.911
1.938
1,060,288
-0.01(-0.69%)
Oct 29, 2010
1.951
1.985
1.931
1.951
658,687
+0.02(+1.05%)
Oct 28, 2010
1.951
1.958
1.925
1.931
1,698,435
+0.00(+0.00%)
Oct 27, 2010
1.972
1.972
1.918
1.931
1,360,112
-0.07(-3.69%)
Oct 25, 2010
2.019
2.025
1.992
2.005
687,451
+0.01(+0.68%)
Oct 22, 2010
1.999
2.012
1.972
1.992
719,795
+0.01(+0.68%)
Oct 21, 2010
1.985
1.992
1.965
1.978
620,554
-0.01(-0.68%)
Oct 20, 2010
1.985
2.012
1.985
1.992
933,381
+0.03(+1.37%)
Oct 19, 2010
1.951
1.992
1.951
1.965
1,557,016
+0.02(+1.04%)
Oct 18, 2010
1.945
1.958
1.925
1.945
453,547
+0.03(+1.76%)
Oct 15, 2010
1.938
1.938
1.898
1.911
888,603
-0.09(-4.38%)
Oct 14, 2010
2.012
2.019
1.992
1.999
518,953
+0.01(+0.34%)
Oct 13, 2010
1.985
1.999
1.972
1.992
1,369,095
-0.08(-3.90%)
Oct 12, 2010
2.059
2.073
2.046
2.073
864,074
-0.01(-0.65%)
Oct 11, 2010
2.079
2.093
2.066
2.086
635,688
+0.00(+0.00%)
Oct 08, 2010
2.086
2.093
2.066
2.086
589,390
+0.01(+0.32%)
Oct 07, 2010
2.079
2.086
2.052
2.079
908,687
+0.03(+1.64%)
Oct 06, 2010
2.025
2.073
1.965
2.046
2,577,832
+0.15(+8.19%)
Oct 05, 2010
1.871
1.904
1.864
1.891
2,972
+0.07(+3.69%)
Oct 04, 2010
1.824
1.837
1.797
1.824
1,234,080
-0.11(-5.58%)
Oct 01, 2010
1.931
1.945
1.904
1.931
2,248,755
+0.00(+0.00%)
Sep 30, 2010
1.972
1.985
1.931
1.931
1,824,131
-0.04(-2.05%)
Sep 29, 2010
1.999
2.025
1.972
1.972
909,177
-0.03(-1.68%)
Sep 28, 2010
1.985
2.012
1.958
2.005
1,226,718
+0.05(+2.41%)
Sep 27, 2010
1.958
1.958
1.931
1.958
1,370,620
-0.08(-3.96%)
Sep 24, 2010
2.039
2.046
2.012
2.039
759,710
-0.01(-0.33%)
Sep 23, 2010
2.039
2.059
2.032
2.046
482,842
-0.01(-0.65%)
Sep 22, 2010
2.073
2.086
2.046
2.059
400,650
-0.02(-0.97%)
Sep 21, 2010
2.059
2.086
2.046
2.079
1,761,357
-0.01(-0.32%)
Sep 20, 2010
2.066
2.086
2.052
2.086
1,598,666
+0.00(+0.00%)
Sep 17, 2010
2.086
2.093
2.046
2.086
1,338,500
-0.01(-0.32%)
Sep 15, 2010
2.079
2.099
2.066
2.093
1,383,950
-0.03(-1.27%)
Sep 14, 2010
2.093
2.133
2.093
2.120
418,394
+0.00(+0.00%)
Sep 13, 2010
2.113
2.126
2.099
2.120
522,930
+0.04(+1.94%)
Sep 10, 2010
2.086
2.093
2.073
2.079
737,774
-0.01(-0.64%)
Sep 09, 2010
2.113
2.121
2.073
2.093
912,335
-0.01(-0.32%)
Sep 08, 2010
2.113
2.120
2.079
2.099
788,543
-0.02(-0.95%)
Sep 07, 2010
2.113
2.126
2.106
2.120
435,301
+0.00(+0.00%)
Sep 03, 2010
2.133
2.133
2.099
2.120
319,898
+0.01(+0.64%)
Sep 02, 2010
2.113
2.120
2.086
2.106
240,789
+0.00(+0.00%)
Sep 01, 2010
2.066
2.113
2.066
2.106
633,465
+0.03(+1.62%)
Aug 31, 2010
2.059
2.073
2.039
2.073
356,405
+0.01(+0.33%)
Aug 30, 2010
2.099
2.099
2.059
2.066
403,022
-0.05(-2.54%)
Aug 27, 2010
2.120
2.133
2.086
2.120
705,792
+0.03(+1.29%)
Aug 26, 2010
2.079
2.113
2.079
2.093
667,474
+0.01(+0.32%)
Aug 25, 2010
2.086
2.099
2.066
2.086
1,000,753
-0.03(-1.27%)
Aug 24, 2010
2.126
2.133
2.113
2.113
813,623
-0.01(-0.32%)
Aug 23, 2010
2.120
2.167
2.106
2.120
1,719,733
+0.02(+0.96%)
Aug 20, 2010
2.106
2.113
2.073
2.099
1,119,951
-0.01(-0.64%)
Aug 19, 2010
2.133
2.153
2.086
2.113
851,760
-0.01(-0.63%)
Aug 18, 2010
2.120
2.147
2.120
2.126
363,630
+0.02(+0.96%)
Aug 17, 2010
2.099
2.120
2.099
2.106
582,713
+0.02(+0.97%)
Aug 16, 2010
2.079
2.106
2.066
2.086
324,391
+0.01(+0.65%)
Aug 13, 2010
2.073
2.106
2.066
2.073
268,191
-0.04(-1.91%)
Aug 12, 2010
2.113
2.120
2.093
2.113
452,576
-0.01(-0.32%)
Aug 11, 2010
2.174
2.187
2.052
2.120
823,007
-0.10(-4.55%)
Aug 10, 2010
2.207
2.222
2.187
2.221
388,745
+0.01(+0.30%)
Aug 09, 2010
2.261
2.261
2.200
2.214
318,946
-0.01(-0.30%)
Aug 06, 2010
2.221
2.234
2.200
2.221
353,555
+0.01(+0.30%)
Aug 05, 2010
2.214
2.227
2.207
2.214
277,843
-0.01(-0.30%)
Aug 04, 2010
2.254
2.254
2.214
2.221
604,765
+0.00(+0.00%)
Aug 03, 2010
2.214
2.234
2.207
2.221
679,862
+0.02(+0.92%)
Aug 02, 2010
2.200
2.200
2.167
2.200
893,924
+0.03(+1.24%)
Jul 30, 2010
2.174
2.194
2.153
2.174
362,773
-0.02(-0.92%)
Jul 29, 2010
2.207
2.207
2.160
2.194
1,542,014
+0.00(+0.00%)
Jul 28, 2010
2.207
2.328
2.174
2.194
6,567,948
+0.02(+0.93%)
Jul 27, 2010
2.167
2.187
2.160
2.174
1,776,733
+0.05(+2.22%)
Jul 26, 2010
2.099
2.126
2.086
2.126
528,088
+0.03(+1.28%)
Jul 23, 2010
2.086
2.113
2.086
2.099
435,261
-0.01(-0.32%)
Jul 22, 2010
2.079
2.120
2.059
2.106
1,403,970
+0.07(+3.30%)
Jul 21, 2010
2.066
2.073
2.012
2.039
1,137,338
-0.01(-0.33%)
Jul 20, 2010
2.052
2.073
2.039
2.046
3,007,003
-0.07(-3.49%)
Jul 19, 2010
2.073
2.133
2.073
2.120
637,093
+0.03(+1.29%)
Jul 16, 2010
2.093
2.147
2.093
2.093
374,569
-0.07(-3.12%)
Jul 15, 2010
2.147
2.167
2.126
2.160
657,028
+0.03(+1.26%)
Jul 14, 2010
2.120
2.140
2.099
2.133
2,254,322
+0.03(+1.28%)
Jul 13, 2010
2.140
2.147
2.066
2.106
15,361,045
-0.03(-1.57%)
Jul 12, 2010
2.120
2.160
2.099
2.140
666,714
-0.02(-0.93%)
Jul 09, 2010
2.160
2.174
2.153
2.160
595,460
+0.00(+0.00%)
Jul 08, 2010
2.187
2.187
2.140
2.160
657,317
-0.03(-1.53%)
Jul 07, 2010
2.207
2.207
2.160
2.194
473,314
+0.01(+0.31%)
Jul 06, 2010
2.221
2.221
2.167
2.187
318,977
+0.01(+0.62%)
Jul 02, 2010
2.174
2.200
2.167
2.174
456,106
-0.01(-0.62%)
Jul 01, 2010
2.174
2.214
2.174
2.187
506,275
+0.00(+0.00%)
Jun 30, 2010
2.207
2.214
2.180
2.187
447,105
+0.01(+0.31%)
Jun 29, 2010
2.200
2.214
2.174
2.180
425,475
-0.11(-4.71%)
Jun 25, 2010
2.288
2.308
2.241
2.288
373,082
-0.01(-0.29%)
Jun 24, 2010
2.342
2.342
2.274
2.295
589,479
-0.03(-1.16%)
Jun 23, 2010
2.295
2.342
2.214
2.322
1,080,093
+0.03(+1.17%)
Jun 22, 2010
2.322
2.335
2.295
2.295
297,856
-0.02(-0.87%)
Jun 21, 2010
2.295
2.342
2.288
2.315
922,283
-0.01(-0.58%)
Jun 18, 2010
2.328
2.369
2.295
2.328
533,365
+0.01(+0.29%)
Jun 17, 2010
2.268
2.335
2.268
2.322
308,364
+0.02(+0.88%)
Jun 16, 2010
2.315
2.325
2.288
2.301
890,942
-0.03(-1.16%)
Jun 15, 2010
2.301
2.348
2.301
2.328
920,486
-0.03(-1.14%)
Jun 14, 2010
2.315
2.369
2.268
2.355
784,061
+0.04(+1.74%)
Jun 11, 2010
2.301
2.342
2.301
2.315
375,152
-0.03(-1.15%)
Jun 10, 2010
2.288
2.355
2.288
2.342
560,746
+0.06(+2.66%)
Jun 09, 2010
2.308
2.335
2.274
2.281
313,813
-0.05(-2.31%)
Jun 08, 2010
2.315
2.335
2.268
2.335
182,591
+0.01(+0.58%)
Jun 07, 2010
2.328
2.362
2.261
2.322
437,900
-0.06(-2.54%)
Jun 04, 2010
2.382
2.382
2.355
2.382
448,788
-0.01(-0.56%)
Jun 03, 2010
2.409
2.429
2.375
2.396
360,739
-0.03(-1.11%)
Jun 02, 2010
2.389
2.422
2.389
2.422
292,641
+0.03(+1.41%)
Jun 01, 2010
2.402
2.449
2.389
2.389
225,989
-0.01(-0.56%)
May 28, 2010
2.402
2.476
2.389
2.402
533,861
-0.07(-2.99%)
May 27, 2010
2.503
2.503
2.449
2.476
443,311
+0.07(+3.08%)
May 26, 2010
2.476
2.476
2.402
2.402
335,090
-0.01(-0.28%)
May 25, 2010
2.409
2.449
2.375
2.409
787,939
-0.01(-0.56%)
May 24, 2010
2.443
2.449
2.416
2.422
499,376
+0.01(+0.28%)
May 21, 2010
2.348
2.422
2.328
2.416
461,576
+0.09(+3.76%)
May 20, 2010
2.369
2.375
2.328
2.328
638,830
-0.09(-3.62%)
May 19, 2010
2.375
2.436
2.375
2.416
597,948
+0.05(+1.99%)
May 18, 2010
2.436
2.443
2.369
2.369
930,013
-0.11(-4.35%)
May 17, 2010
2.429
2.483
2.429
2.476
643,795
-0.03(-1.34%)
May 14, 2010
2.510
2.523
2.355
2.510
1,408,565
+0.14(+5.97%)
May 13, 2010
2.342
2.389
2.328
2.369
806,702
+0.06(+2.62%)
May 12, 2010
2.348
2.362
2.308
2.308
792,289
-0.06(-2.56%)
May 11, 2010
2.389
2.402
2.362
2.369
393,866
-0.03(-1.40%)
May 10, 2010
2.483
2.483
2.399
2.402
1,319,613
-0.03(-1.38%)
May 07, 2010
2.470
2.483
2.389
2.436
573,357
-0.02(-0.82%)
May 06, 2010
2.456
2.517
2.322
2.456
787,932
-0.05(-2.15%)
May 05, 2010
2.501
2.523
2.497
2.510
346,246
+0.01(+0.27%)
May 04, 2010
2.577
2.577
2.497
2.503
328,702
-0.10(-3.88%)
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.