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
Marten Transport L
(NQ:
MRTN
)
18.07
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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
4.609
4.609
4.506
4.509
255,029
-0.12(-2.59%)
Apr 27, 2012
4.521
4.650
4.504
4.628
199,290
+0.10(+2.12%)
Apr 26, 2012
4.622
4.650
4.515
4.532
399,874
-0.10(-2.26%)
Apr 25, 2012
4.650
4.742
4.618
4.637
403,692
+0.05(+1.17%)
Apr 24, 2012
4.496
4.583
4.496
4.583
342,836
+0.09(+1.90%)
Apr 23, 2012
4.468
4.539
4.434
4.498
489,116
-0.05(-1.04%)
Apr 20, 2012
4.579
4.579
4.504
4.545
397,056
+0.03(+0.71%)
Apr 19, 2012
4.622
4.622
4.470
4.513
709,852
-0.11(-2.32%)
Apr 18, 2012
4.708
4.774
4.577
4.620
767,648
-0.09(-1.95%)
Apr 17, 2012
4.682
4.718
4.640
4.712
1,078,962
+0.07(+1.47%)
Apr 16, 2012
4.620
4.680
4.577
4.643
311,987
+0.03(+0.60%)
Apr 13, 2012
4.631
4.643
4.579
4.616
238,812
-0.05(-1.01%)
Apr 12, 2012
4.639
4.675
4.637
4.663
220,577
+0.02(+0.37%)
Apr 11, 2012
4.620
4.669
4.620
4.646
305,921
+0.08(+1.69%)
Apr 10, 2012
4.660
4.660
4.526
4.568
301,061
-0.10(-2.15%)
Apr 09, 2012
4.673
4.708
4.622
4.669
280,835
-0.10(-2.11%)
Apr 05, 2012
4.710
4.780
4.663
4.770
259,893
+0.07(+1.50%)
Apr 04, 2012
4.656
4.731
4.641
4.699
173,474
-0.03(-0.54%)
Apr 03, 2012
4.795
4.806
4.671
4.725
380,914
-0.09(-1.87%)
Apr 02, 2012
4.697
4.817
4.624
4.815
242,892
+0.09(+1.95%)
Mar 30, 2012
4.870
4.870
4.708
4.723
292,476
-0.10(-2.13%)
Mar 29, 2012
4.785
4.838
4.714
4.825
101,327
-0.01(-0.13%)
Mar 28, 2012
4.808
4.840
4.757
4.832
228,549
+0.04(+0.85%)
Mar 27, 2012
4.838
4.838
4.744
4.791
200,364
-0.05(-1.06%)
Mar 26, 2012
4.765
4.849
4.755
4.842
165,291
+0.13(+2.72%)
Mar 23, 2012
4.765
4.765
4.658
4.714
263,235
-0.06(-1.34%)
Mar 22, 2012
4.830
4.853
4.743
4.778
228,194
-0.12(-2.53%)
Mar 21, 2012
4.830
4.907
4.806
4.902
235,363
+0.08(+1.73%)
Mar 20, 2012
4.842
4.892
4.804
4.819
245,429
-0.07(-1.44%)
Mar 19, 2012
4.804
4.949
4.774
4.889
296,018
+0.07(+1.47%)
Mar 16, 2012
4.857
4.857
4.705
4.819
707,361
-0.09(-1.87%)
Mar 15, 2012
4.791
4.915
4.725
4.911
303,921
+0.13(+2.82%)
Mar 14, 2012
4.800
4.804
4.744
4.776
301,426
-0.03(-0.62%)
Mar 13, 2012
4.712
4.806
4.665
4.806
300,145
+0.15(+3.12%)
Mar 12, 2012
4.613
4.675
4.577
4.660
277,722
+0.04(+0.83%)
Mar 09, 2012
4.438
4.680
4.423
4.622
348,327
+0.19(+4.25%)
Mar 08, 2012
4.361
4.442
4.305
4.434
193,897
+0.10(+2.32%)
Mar 07, 2012
4.331
4.348
4.226
4.333
431,980
+0.03(+0.70%)
Mar 06, 2012
4.322
4.361
4.248
4.303
326,009
-0.07(-1.66%)
Mar 05, 2012
4.312
4.391
4.267
4.376
171,434
+0.04(+1.04%)
Mar 02, 2012
4.498
4.500
4.314
4.331
280,637
-0.16(-3.57%)
Mar 01, 2012
4.493
4.572
4.461
4.491
194,038
+0.03(+0.67%)
Feb 29, 2012
4.560
4.596
4.436
4.461
351,625
-0.09(-2.06%)
Feb 28, 2012
4.568
4.630
4.498
4.555
371,998
-0.02(-0.47%)
Feb 27, 2012
4.575
4.626
4.491
4.577
148,755
-0.02(-0.51%)
Feb 24, 2012
4.677
4.696
4.587
4.600
159,720
-0.08(-1.65%)
Feb 23, 2012
4.620
4.701
4.549
4.677
276,048
+0.08(+1.67%)
Feb 22, 2012
4.731
4.731
4.600
4.600
159,360
-0.13(-2.84%)
Feb 21, 2012
4.865
4.889
4.718
4.735
215,758
-0.13(-2.68%)
Feb 17, 2012
4.882
4.900
4.829
4.865
289,006
-0.01(-0.13%)
Feb 16, 2012
4.570
4.880
4.570
4.872
365,926
+0.30(+6.50%)
Feb 15, 2012
4.711
4.711
4.560
4.575
176,575
-0.13(-2.68%)
Feb 14, 2012
4.741
4.854
4.658
4.701
231,387
-0.10(-2.01%)
Feb 13, 2012
4.639
4.799
4.613
4.797
306,548
+0.21(+4.52%)
Feb 10, 2012
4.643
4.671
4.579
4.590
232,978
-0.10(-2.05%)
Feb 09, 2012
4.786
4.788
4.675
4.686
211,814
-0.09(-1.92%)
Feb 08, 2012
4.767
4.778
4.703
4.778
187,227
+0.03(+0.72%)
Feb 07, 2012
4.718
4.763
4.617
4.743
293,581
+0.00(+0.09%)
Feb 06, 2012
4.754
4.754
4.673
4.739
178,905
-0.03(-0.58%)
Feb 03, 2012
4.765
4.848
4.681
4.767
296,215
+0.08(+1.69%)
Feb 02, 2012
4.686
4.703
4.632
4.688
420,326
+0.02(+0.37%)
Feb 01, 2012
4.701
4.703
4.643
4.671
642,012
+0.00(+0.09%)
Jan 31, 2012
4.596
4.702
4.575
4.667
419,662
+0.09(+1.96%)
Jan 30, 2012
4.560
4.598
4.513
4.577
395,014
+0.00(+0.00%)
Jan 27, 2012
4.500
4.608
4.500
4.577
355,943
+0.06(+1.28%)
Jan 26, 2012
4.553
4.611
4.510
4.519
468,781
-0.02(-0.47%)
Jan 25, 2012
4.395
4.694
4.395
4.540
1,407,102
+0.45(+11.09%)
Jan 24, 2012
4.104
4.137
4.042
4.087
167,691
-0.04(-0.93%)
Jan 23, 2012
4.147
4.198
4.059
4.126
128,607
-0.02(-0.52%)
Jan 20, 2012
4.113
4.177
4.113
4.147
138,515
+0.02(+0.52%)
Jan 19, 2012
4.089
4.132
4.085
4.126
101,648
+0.05(+1.26%)
Jan 18, 2012
4.040
4.085
3.980
4.074
245,253
+0.02(+0.53%)
Jan 17, 2012
4.032
4.104
4.032
4.053
223,098
+0.05(+1.17%)
Jan 13, 2012
3.955
4.047
3.923
4.006
155,908
-0.00(-0.05%)
Jan 12, 2012
4.004
4.049
3.948
4.008
341,961
+0.00(+0.05%)
Jan 11, 2012
3.995
4.012
3.946
4.006
174,526
+0.01(+0.21%)
Jan 10, 2012
3.995
4.057
3.970
3.997
332,853
+0.04(+1.08%)
Jan 09, 2012
3.925
3.985
3.892
3.955
208,512
+0.06(+1.54%)
Jan 06, 2012
3.863
3.910
3.807
3.895
232,758
+0.04(+0.94%)
Jan 05, 2012
3.852
3.886
3.799
3.858
182,072
-0.00(-0.11%)
Jan 04, 2012
3.861
3.925
3.861
3.863
154,958
+0.02(+0.44%)
Dec 30, 2011
3.897
3.903
3.837
3.846
144,774
-0.05(-1.32%)
Dec 29, 2011
3.824
3.910
3.818
3.897
160,791
+0.09(+2.47%)
Dec 28, 2011
3.886
3.886
3.771
3.803
395,000
-0.08(-2.09%)
Dec 27, 2011
3.878
4.085
3.878
3.884
168,435
-0.01(-0.33%)
Dec 23, 2011
3.993
4.002
3.856
3.897
564,951
-0.09(-2.30%)
Dec 21, 2011
3.978
4.008
3.916
3.989
259,970
+0.01(+0.21%)
Dec 20, 2011
3.884
3.997
3.884
3.980
311,493
+0.18(+4.78%)
Dec 19, 2011
3.957
3.972
3.784
3.799
218,195
-0.12(-3.06%)
Dec 16, 2011
3.893
3.974
3.886
3.918
438,084
+0.06(+1.55%)
Dec 15, 2011
3.822
3.869
3.784
3.858
206,233
+0.08(+2.21%)
Dec 14, 2011
3.822
3.846
3.747
3.775
406,550
-0.09(-2.38%)
Dec 13, 2011
3.974
4.008
3.848
3.867
267,843
-0.11(-2.69%)
Dec 12, 2011
3.923
3.978
3.912
3.974
172,814
-0.06(-1.59%)
Dec 09, 2011
3.893
4.068
3.893
4.038
212,291
+0.16(+4.19%)
Dec 08, 2011
4.027
4.032
3.865
3.876
214,383
-0.18(-4.43%)
Dec 07, 2011
4.000
4.068
3.927
4.055
185,360
+0.01(+0.37%)
Dec 06, 2011
4.074
4.083
4.015
4.040
291,892
-0.02(-0.42%)
Dec 05, 2011
4.038
4.098
3.987
4.057
490,795
+0.09(+2.37%)
Dec 02, 2011
3.918
3.980
3.906
3.963
360,544
+0.08(+2.15%)
Dec 01, 2011
3.918
3.927
3.867
3.880
440,838
-0.06(-1.57%)
Nov 30, 2011
3.839
3.951
3.765
3.942
617,815
+0.25(+6.83%)
Nov 29, 2011
3.679
3.711
3.620
3.690
251,305
+0.02(+0.47%)
Nov 28, 2011
3.585
3.726
3.585
3.673
420,514
+0.16(+4.56%)
Nov 25, 2011
3.573
3.626
3.513
3.513
137,177
-0.08(-2.32%)
Nov 23, 2011
3.681
3.681
3.573
3.596
243,901
-0.11(-2.88%)
Nov 22, 2011
3.908
3.940
3.690
3.703
639,577
-0.20(-5.04%)
Nov 21, 2011
3.946
3.987
3.886
3.899
344,126
-0.10(-2.56%)
Nov 18, 2011
3.581
4.049
3.581
4.002
915,810
+0.48(+13.64%)
Nov 17, 2011
3.536
3.579
3.476
3.521
324,724
-0.01(-0.42%)
Nov 16, 2011
3.630
3.656
3.530
3.536
216,665
-0.13(-3.61%)
Nov 15, 2011
3.592
3.701
3.562
3.669
140,216
+0.06(+1.78%)
Nov 14, 2011
3.692
3.716
3.585
3.605
179,010
-0.10(-2.71%)
Nov 11, 2011
3.620
3.716
3.617
3.705
139,603
+0.11(+3.03%)
Nov 10, 2011
3.590
3.637
3.560
3.596
122,693
+0.06(+1.63%)
Nov 09, 2011
3.632
3.662
3.526
3.538
202,242
-0.18(-4.77%)
Nov 08, 2011
3.722
3.743
3.630
3.716
402,583
+0.03(+0.75%)
Nov 07, 2011
3.718
3.735
3.662
3.688
279,548
-0.04(-1.14%)
Nov 04, 2011
3.778
3.778
3.705
3.731
208,601
-0.08(-2.07%)
Nov 03, 2011
3.795
3.822
3.699
3.810
317,447
+0.07(+1.77%)
Nov 02, 2011
3.733
3.754
3.667
3.743
389,723
+0.06(+1.71%)
Nov 01, 2011
3.667
3.763
3.630
3.680
389,976
-0.10(-2.68%)
Oct 31, 2011
3.846
3.848
3.760
3.782
396,996
-0.13(-3.22%)
Oct 28, 2011
3.993
4.062
3.899
3.908
340,478
-0.10(-2.40%)
Oct 27, 2011
3.995
4.091
3.846
4.004
549,735
+0.17(+4.40%)
Oct 26, 2011
3.773
3.865
3.713
3.835
317,503
+0.12(+3.16%)
Oct 25, 2011
3.797
3.850
3.707
3.718
322,504
-0.13(-3.39%)
Oct 24, 2011
3.857
3.914
3.810
3.848
558,749
+0.02(+0.56%)
Oct 21, 2011
3.850
3.857
3.731
3.827
361,068
+0.04(+1.01%)
Oct 20, 2011
3.731
3.807
3.671
3.788
520,991
+0.08(+2.07%)
Oct 19, 2011
4.081
4.094
3.667
3.711
917,959
-0.40(-9.67%)
Oct 18, 2011
3.933
4.228
3.921
4.109
868,142
+0.19(+4.74%)
Oct 17, 2011
3.951
3.991
3.822
3.923
412,272
-0.07(-1.76%)
Oct 14, 2011
3.908
4.015
3.908
3.993
534,998
+0.13(+3.49%)
Oct 13, 2011
3.842
3.867
3.784
3.859
269,760
-0.01(-0.22%)
Oct 12, 2011
3.833
3.906
3.833
3.867
485,911
+0.05(+1.34%)
Oct 11, 2011
3.707
3.848
3.707
3.816
754,852
+0.07(+1.88%)
Oct 10, 2011
3.637
3.750
3.575
3.746
666,527
+0.17(+4.65%)
Oct 07, 2011
3.731
3.820
3.568
3.579
417,807
-0.13(-3.62%)
Oct 06, 2011
3.645
3.722
3.639
3.713
300,982
+0.08(+2.17%)
Oct 05, 2011
3.649
3.703
3.596
3.634
211,692
+0.01(+0.18%)
Oct 04, 2011
3.462
3.632
3.423
3.628
736,687
+0.13(+3.66%)
Oct 03, 2011
3.658
3.803
3.498
3.500
334,947
-0.18(-4.93%)
Sep 30, 2011
3.767
3.829
3.677
3.681
376,241
-0.14(-3.69%)
Sep 29, 2011
3.790
3.852
3.696
3.822
285,336
+0.11(+2.93%)
Sep 28, 2011
3.769
3.812
3.647
3.713
435,733
-0.05(-1.31%)
Sep 27, 2011
3.756
3.850
3.713
3.763
271,236
+0.09(+2.32%)
Sep 26, 2011
3.630
3.681
3.545
3.677
205,763
+0.08(+2.26%)
Sep 23, 2011
3.500
3.613
3.470
3.596
302,522
+0.10(+2.81%)
Sep 22, 2011
3.513
3.617
3.395
3.498
628,020
-0.13(-3.59%)
Sep 21, 2011
3.865
3.865
3.607
3.628
433,233
-0.25(-6.55%)
Sep 20, 2011
4.034
4.077
3.878
3.882
267,531
-0.13(-3.20%)
Sep 19, 2011
4.047
4.062
3.965
4.010
167,382
-0.10(-2.49%)
Sep 16, 2011
4.136
4.156
4.074
4.113
651,898
+0.00(+0.10%)
Sep 15, 2011
4.156
4.156
4.049
4.109
204,185
+0.00(+0.00%)
Sep 14, 2011
4.070
4.145
4.002
4.109
295,142
+0.07(+1.80%)
Sep 13, 2011
3.921
4.053
3.889
4.036
243,625
+0.14(+3.50%)
Sep 12, 2011
3.844
3.925
3.807
3.899
331,299
+0.00(+0.11%)
Sep 09, 2011
3.874
3.912
3.822
3.895
411,106
-0.03(-0.71%)
Sep 08, 2011
3.916
3.944
3.895
3.923
415,372
-0.01(-0.33%)
Sep 07, 2011
3.880
3.938
3.850
3.936
230,489
+0.12(+3.08%)
Sep 06, 2011
3.720
3.837
3.720
3.818
286,287
-0.01(-0.39%)
Sep 02, 2011
3.775
3.839
3.733
3.833
523,763
-0.01(-0.28%)
Sep 01, 2011
3.921
3.995
3.827
3.844
260,690
-0.08(-2.07%)
Aug 31, 2011
3.959
4.015
3.889
3.925
484,853
-0.00(-0.11%)
Aug 30, 2011
3.957
3.995
3.872
3.929
588,973
-0.05(-1.23%)
Aug 29, 2011
3.925
4.002
3.912
3.978
595,010
+0.05(+1.31%)
Aug 26, 2011
3.835
3.942
3.758
3.927
462,871
+0.07(+1.71%)
Aug 25, 2011
3.946
3.951
3.842
3.861
341,723
-0.05(-1.36%)
Aug 24, 2011
3.803
3.946
3.803
3.914
457,907
-0.00(-0.05%)
Aug 23, 2011
3.833
3.921
3.799
3.916
759,032
+0.09(+2.46%)
Aug 22, 2011
3.933
3.933
3.784
3.822
352,733
-0.01(-0.28%)
Aug 19, 2011
3.735
3.944
3.735
3.833
694,932
+0.04(+1.18%)
Aug 18, 2011
3.936
3.953
3.776
3.788
489,685
-0.24(-5.98%)
Aug 17, 2011
4.025
4.091
4.019
4.029
382,099
+0.02(+0.43%)
Aug 16, 2011
4.017
4.113
3.989
4.012
381,016
-0.04(-1.10%)
Aug 15, 2011
4.068
4.078
4.010
4.057
511,939
-0.00(-0.10%)
Aug 12, 2011
4.021
4.096
3.970
4.061
432,360
+0.06(+1.60%)
Aug 11, 2011
3.993
4.061
3.910
3.997
487,022
+0.14(+3.59%)
Aug 10, 2011
3.931
4.012
3.833
3.859
440,990
-0.17(-4.23%)
Aug 09, 2011
4.034
4.078
3.741
4.029
957,679
+0.09(+2.33%)
Aug 08, 2011
4.194
4.371
3.938
3.938
567,638
-0.36(-8.43%)
Aug 05, 2011
4.345
4.445
4.221
4.300
569,874
+0.01(+0.20%)
Aug 04, 2011
4.319
4.383
4.292
4.292
437,179
-0.08(-1.90%)
Aug 03, 2011
4.324
4.418
4.266
4.375
373,149
+0.07(+1.58%)
Aug 02, 2011
4.426
4.503
4.298
4.307
628,831
-0.13(-2.84%)
Aug 01, 2011
4.424
4.497
4.383
4.433
301,586
+0.04(+1.02%)
Jul 29, 2011
4.283
4.426
4.283
4.388
181,779
+0.02(+0.39%)
Jul 28, 2011
4.381
4.426
4.337
4.371
161,845
+0.00(+0.10%)
Jul 27, 2011
4.422
4.441
4.339
4.366
278,934
-0.07(-1.59%)
Jul 26, 2011
4.535
4.535
4.409
4.437
195,229
-0.11(-2.35%)
Jul 25, 2011
4.550
4.612
4.501
4.543
195,707
-0.05(-1.16%)
Jul 22, 2011
4.633
4.708
4.586
4.597
137,064
-0.05(-1.06%)
Jul 21, 2011
4.597
4.710
4.588
4.646
239,188
+0.05(+1.16%)
Jul 20, 2011
4.701
4.701
4.569
4.593
416,744
-0.08(-1.69%)
Jul 19, 2011
4.693
4.708
4.631
4.671
213,709
+0.01(+0.23%)
Jul 18, 2011
4.693
4.708
4.654
4.661
164,241
-0.08(-1.67%)
Jul 15, 2011
4.725
4.759
4.710
4.740
190,339
+0.02(+0.50%)
Jul 14, 2011
4.750
4.761
4.646
4.716
212,570
-0.02(-0.41%)
Jul 13, 2011
4.661
4.753
4.661
4.735
298,638
+0.08(+1.79%)
Jul 12, 2011
4.697
4.740
4.652
4.652
403,111
-0.06(-1.18%)
Jul 11, 2011
4.650
4.763
4.650
4.708
312,899
-0.00(-0.05%)
Jul 08, 2011
4.663
4.725
4.633
4.710
351,186
-0.01(-0.32%)
Jul 07, 2011
4.714
4.770
4.669
4.725
231,538
+0.04(+0.91%)
Jul 06, 2011
4.573
4.706
4.567
4.682
221,997
+0.11(+2.33%)
Jul 05, 2011
4.650
4.671
4.565
4.575
411,709
-0.08(-1.70%)
Jul 01, 2011
4.597
4.682
4.573
4.654
570,183
+0.05(+1.02%)
Jun 30, 2011
4.565
4.629
4.563
4.607
422,735
+0.04(+0.93%)
Jun 29, 2011
4.578
4.578
4.501
4.565
283,973
+0.00(+0.00%)
Jun 28, 2011
4.479
4.595
4.454
4.565
888,657
+0.09(+2.05%)
Jun 27, 2011
4.477
4.490
4.411
4.473
310,442
+0.02(+0.43%)
Jun 24, 2011
4.507
4.520
4.435
4.454
679,720
-0.04(-0.95%)
Jun 23, 2011
4.439
4.584
4.422
4.497
466,296
+0.02(+0.38%)
Jun 22, 2011
4.503
4.543
4.465
4.479
189,528
-0.06(-1.22%)
Jun 21, 2011
4.475
4.550
4.435
4.535
170,012
+0.07(+1.67%)
Jun 20, 2011
4.462
4.488
4.411
4.460
108,781
+0.03(+0.72%)
Jun 17, 2011
4.415
4.473
4.386
4.428
336,133
+0.04(+0.87%)
Jun 16, 2011
4.334
4.394
4.334
4.390
493,745
+0.08(+1.83%)
Jun 15, 2011
4.228
4.330
4.228
4.311
1,537,422
+0.06(+1.30%)
Jun 14, 2011
4.224
4.277
4.224
4.255
484,608
+0.06(+1.53%)
Jun 13, 2011
4.224
4.236
4.147
4.192
282,853
-0.01(-0.35%)
Jun 10, 2011
4.249
4.283
4.157
4.206
268,039
-0.07(-1.74%)
Jun 09, 2011
4.319
4.321
4.264
4.281
105,748
-0.01(-0.20%)
Jun 08, 2011
4.309
4.366
4.285
4.290
100,666
-0.03(-0.74%)
Jun 07, 2011
4.322
4.375
4.309
4.322
253,173
+0.01(+0.15%)
Jun 06, 2011
4.277
4.334
4.245
4.315
229,798
+0.03(+0.80%)
Jun 03, 2011
4.377
4.415
4.270
4.281
356,347
-0.29(-6.26%)
May 24, 2011
4.567
4.620
4.514
4.567
208,566
+0.01(+0.28%)
May 23, 2011
4.571
4.599
4.545
4.554
143,984
-0.07(-1.57%)
May 20, 2011
4.678
4.678
4.616
4.627
251,832
-0.09(-1.86%)
May 19, 2011
4.695
4.763
4.674
4.714
218,739
+0.04(+0.78%)
May 18, 2011
4.588
4.678
4.543
4.678
208,397
+0.09(+1.95%)
May 17, 2011
4.573
4.605
4.529
4.588
113,427
-0.02(-0.37%)
May 16, 2011
4.612
4.635
4.565
4.605
182,833
-0.04(-0.90%)
May 13, 2011
4.742
4.742
4.631
4.647
118,387
-0.09(-1.83%)
May 12, 2011
4.674
4.753
4.618
4.733
109,662
+0.04(+0.91%)
May 11, 2011
4.744
4.765
4.689
4.691
174,722
-0.06(-1.30%)
May 10, 2011
4.665
4.752
4.665
4.752
90,261
+0.10(+2.25%)
May 09, 2011
4.625
4.657
4.569
4.648
165,141
+0.01(+0.23%)
May 06, 2011
4.716
4.716
4.620
4.637
428,605
+0.02(+0.51%)
May 05, 2011
4.541
4.673
4.531
4.614
300,453
+0.10(+2.27%)
May 04, 2011
4.584
4.614
4.512
4.512
377,008
-0.07(-1.53%)
May 03, 2011
4.635
4.652
4.541
4.582
115,215
-0.08(-1.69%)
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.