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
Vaneck Hip Sustainable Muni ETF
(NY:
SMI
)
45.69
+0.04 (+0.09%)
Official Closing Price
Updated: 8:00 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 (%)
May 24, 2011
4.410
4.430
4.330
4.370
156,429
+0.06(+1.39%)
May 23, 2011
4.360
4.370
4.310
4.310
242,326
-0.21(-4.65%)
May 20, 2011
4.550
4.600
4.470
4.520
408,673
-0.53(-10.50%)
May 19, 2011
5.020
5.050
5.000
5.050
144,815
-0.06(-1.17%)
May 18, 2011
4.970
5.110
4.970
5.110
268,220
-0.03(-0.58%)
May 17, 2011
5.210
5.210
5.100
5.140
343,712
-0.41(-7.39%)
May 16, 2011
5.630
5.655
5.550
5.550
542,516
+0.05(+0.91%)
May 13, 2011
5.520
5.570
5.450
5.500
565,543
+0.05(+0.92%)
May 12, 2011
5.530
5.550
5.450
5.450
572,066
-0.25(-4.39%)
May 11, 2011
5.730
5.780
5.680
5.700
937,529
+0.32(+5.95%)
May 10, 2011
5.300
5.380
5.300
5.380
742,103
+0.12(+2.28%)
May 09, 2011
5.330
5.330
5.250
5.260
898,316
+0.58(+12.39%)
May 06, 2011
4.700
4.750
4.650
4.680
212,445
+0.02(+0.43%)
May 05, 2011
4.680
4.729
4.650
4.660
364,063
+0.05(+1.08%)
May 04, 2011
4.710
4.750
4.610
4.610
333,144
-0.18(-3.76%)
May 03, 2011
4.850
4.910
4.790
4.790
1,214,536
+0.45(+10.37%)
May 02, 2011
4.337
4.350
4.330
4.340
473,231
-0.04(-0.91%)
Apr 29, 2011
4.340
4.390
4.300
4.380
497,367
+0.32(+7.88%)
Apr 28, 2011
4.100
4.120
4.060
4.060
156,946
-0.04(-0.98%)
Apr 27, 2011
4.100
4.150
4.060
4.100
233,298
+0.16(+4.06%)
Apr 26, 2011
3.970
3.990
3.940
3.940
131,719
-0.08(-1.99%)
Apr 25, 2011
4.060
4.060
4.020
4.020
30,301
-0.07(-1.71%)
Apr 21, 2011
4.060
4.090
4.040
4.090
53,561
+0.06(+1.49%)
Apr 20, 2011
4.080
4.120
4.020
4.030
446,490
-0.14(-3.36%)
Apr 19, 2011
4.100
4.180
4.070
4.170
808,731
+0.33(+8.59%)
Apr 18, 2011
3.800
3.910
3.750
3.840
167,769
-0.04(-1.03%)
Apr 15, 2011
3.790
3.880
3.790
3.880
106,119
+0.12(+3.19%)
Apr 14, 2011
3.820
3.820
3.740
3.760
162,918
-0.06(-1.57%)
Apr 13, 2011
3.790
3.820
3.760
3.820
103,416
+0.10(+2.69%)
Apr 12, 2011
3.750
3.790
3.720
3.720
182,770
-0.03(-0.80%)
Apr 11, 2011
3.800
3.840
3.750
3.750
137,181
-0.03(-0.79%)
Apr 08, 2011
3.840
3.840
3.780
3.780
185,682
+0.00(+0.00%)
Apr 07, 2011
3.860
3.890
3.780
3.780
299,900
-0.08(-2.07%)
Apr 06, 2011
3.900
3.930
3.860
3.860
243,420
+0.02(+0.52%)
Apr 05, 2011
3.870
3.880
3.840
3.840
57,320
-0.03(-0.78%)
Apr 04, 2011
3.890
3.890
3.840
3.870
72,419
-0.02(-0.51%)
Apr 01, 2011
3.850
3.890
3.800
3.890
185,448
+0.09(+2.37%)
Mar 31, 2011
3.760
3.830
3.760
3.800
82,580
+0.04(+1.06%)
Mar 30, 2011
3.780
3.790
3.710
3.760
156,444
-0.06(-1.57%)
Mar 29, 2011
3.760
3.820
3.760
3.820
143,849
-0.03(-0.78%)
Mar 28, 2011
3.890
3.890
3.820
3.850
48,552
-0.01(-0.26%)
Mar 25, 2011
3.870
3.900
3.840
3.860
42,034
-0.02(-0.52%)
Mar 24, 2011
3.860
3.880
3.780
3.880
102,601
+0.01(+0.26%)
Mar 23, 2011
3.770
3.870
3.757
3.870
122,260
+0.09(+2.38%)
Mar 22, 2011
3.810
3.830
3.750
3.780
67,634
-0.05(-1.31%)
Mar 21, 2011
3.790
3.850
3.770
3.830
257,451
+0.24(+6.69%)
Mar 18, 2011
3.700
3.720
3.590
3.590
285,294
-0.11(-2.97%)
Mar 17, 2011
3.720
3.730
3.690
3.700
85,069
+0.10(+2.78%)
Mar 16, 2011
3.750
3.765
3.600
3.600
285,664
-0.19(-5.01%)
Mar 15, 2011
3.770
3.820
3.770
3.790
142,858
-0.02(-0.52%)
Mar 14, 2011
3.800
3.860
3.800
3.810
92,038
+0.02(+0.53%)
Mar 11, 2011
3.720
3.790
3.700
3.790
100,388
+0.08(+2.16%)
Mar 10, 2011
3.790
3.810
3.710
3.710
219,509
-0.15(-3.89%)
Mar 09, 2011
3.870
3.870
3.820
3.860
173,015
-0.02(-0.52%)
Mar 08, 2011
3.820
3.880
3.800
3.880
208,712
+0.10(+2.65%)
Mar 07, 2011
3.830
3.850
3.780
3.780
143,864
-0.01(-0.26%)
Mar 04, 2011
3.880
3.900
3.790
3.790
388,226
-0.14(-3.56%)
Mar 03, 2011
3.890
3.930
3.840
3.930
199,516
-0.03(-0.76%)
Mar 02, 2011
3.920
3.970
3.910
3.960
66,822
+0.10(+2.59%)
Mar 01, 2011
3.980
3.980
3.860
3.860
98,144
-0.15(-3.74%)
Feb 28, 2011
3.990
4.010
3.950
4.010
221,296
+0.18(+4.70%)
Feb 25, 2011
3.790
3.830
3.780
3.830
145,199
+0.00(+0.00%)
Feb 24, 2011
3.780
3.830
3.770
3.830
193,584
-0.08(-2.05%)
Feb 23, 2011
3.920
3.970
3.890
3.910
236,412
+0.04(+1.03%)
Feb 22, 2011
4.030
4.030
3.870
3.870
704,625
-0.53(-12.05%)
Feb 18, 2011
4.440
4.560
4.360
4.400
282,443
-0.35(-7.37%)
Feb 17, 2011
4.680
4.850
4.550
4.750
451,881
+0.30(+6.74%)
Feb 16, 2011
4.350
4.450
4.330
4.450
240,176
+0.07(+1.60%)
Feb 15, 2011
4.470
4.470
4.370
4.380
293,283
-0.20(-4.37%)
Feb 14, 2011
4.620
4.660
4.530
4.580
276,369
-0.13(-2.76%)
Feb 11, 2011
4.490
4.720
4.490
4.710
589,786
+0.49(+11.61%)
Feb 10, 2011
4.070
4.250
4.070
4.220
870,311
+0.35(+9.04%)
Feb 09, 2011
3.950
3.950
3.870
3.870
118,418
-0.08(-2.03%)
Feb 08, 2011
3.940
3.950
3.891
3.950
44,664
+0.02(+0.51%)
Feb 07, 2011
3.910
3.980
3.910
3.930
41,070
+0.01(+0.26%)
Feb 04, 2011
3.970
3.970
3.890
3.920
39,428
-0.03(-0.76%)
Feb 03, 2011
3.820
3.960
3.820
3.950
106,632
-0.02(-0.50%)
Feb 02, 2011
3.980
3.980
3.940
3.970
65,592
-0.06(-1.49%)
Feb 01, 2011
3.960
4.030
3.960
4.030
342,650
+0.17(+4.40%)
Jan 31, 2011
3.830
3.870
3.830
3.860
182,216
+0.16(+4.32%)
Jan 28, 2011
3.870
3.870
3.700
3.700
175,384
-0.15(-3.90%)
Jan 27, 2011
3.850
3.850
3.820
3.850
59,209
-0.04(-1.03%)
Jan 26, 2011
3.840
3.890
3.838
3.890
92,535
+0.01(+0.26%)
Jan 25, 2011
3.950
3.950
3.880
3.880
176,498
-0.11(-2.76%)
Jan 24, 2011
4.000
4.000
3.970
3.990
142,210
-0.03(-0.75%)
Jan 21, 2011
4.050
4.090
4.010
4.020
162,619
+0.09(+2.29%)
Jan 20, 2011
3.990
3.990
3.920
3.930
250,281
-0.10(-2.48%)
Jan 19, 2011
4.090
4.140
4.030
4.030
395,460
+0.00(+0.00%)
Jan 18, 2011
4.050
4.120
4.020
4.030
249,714
+0.00(+0.00%)
Jan 14, 2011
4.020
4.060
4.000
4.030
162,099
-0.02(-0.49%)
Jan 13, 2011
4.050
4.130
4.050
4.050
146,212
+0.03(+0.75%)
Jan 12, 2011
3.970
4.020
3.940
4.020
171,699
+0.09(+2.29%)
Jan 11, 2011
3.870
3.930
3.870
3.930
165,151
+0.03(+0.77%)
Jan 10, 2011
3.940
3.970
3.880
3.900
249,061
-0.03(-0.76%)
Jan 07, 2011
4.040
4.050
3.920
3.930
309,774
+0.09(+2.34%)
Jan 06, 2011
3.890
3.940
3.840
3.840
195,256
+0.05(+1.32%)
Jan 05, 2011
3.770
3.800
3.770
3.790
152,099
-0.01(-0.26%)
Jan 04, 2011
3.820
3.820
3.760
3.800
121,721
+0.01(+0.26%)
Jan 03, 2011
3.790
3.820
3.780
3.790
253,763
+0.13(+3.55%)
Dec 31, 2010
3.650
3.680
3.630
3.660
215,861
-0.05(-1.35%)
Dec 30, 2010
3.700
3.750
3.700
3.710
99,719
-0.06(-1.59%)
Dec 29, 2010
3.710
3.770
3.700
3.770
139,720
+0.11(+3.01%)
Dec 28, 2010
3.680
3.690
3.650
3.660
166,376
-0.11(-2.92%)
Dec 27, 2010
3.700
3.780
3.700
3.770
71,689
+0.02(+0.53%)
Dec 23, 2010
3.760
3.810
3.730
3.750
610,254
-0.11(-2.85%)
Dec 22, 2010
3.830
3.860
3.800
3.860
115,646
+0.07(+1.85%)
Dec 21, 2010
3.720
3.790
3.720
3.790
156,634
+0.08(+2.16%)
Dec 20, 2010
3.700
3.760
3.650
3.710
480,579
-0.01(-0.27%)
Dec 17, 2010
3.670
3.760
3.670
3.720
394,054
+0.08(+2.20%)
Dec 16, 2010
3.690
3.700
3.640
3.640
78,734
-0.03(-0.82%)
Dec 15, 2010
3.760
3.780
3.670
3.670
203,993
-0.05(-1.34%)
Dec 14, 2010
3.810
3.810
3.720
3.720
464,569
-0.14(-3.63%)
Dec 13, 2010
3.860
3.880
3.840
3.860
193,854
-0.01(-0.26%)
Dec 10, 2010
3.860
3.880
3.810
3.870
129,694
+0.01(+0.26%)
Dec 09, 2010
3.850
3.870
3.810
3.860
128,155
+0.06(+1.58%)
Dec 08, 2010
3.850
3.870
3.770
3.800
198,144
-0.08(-2.06%)
Dec 07, 2010
3.900
3.950
3.860
3.880
655,154
+0.02(+0.52%)
Dec 06, 2010
3.830
3.890
3.800
3.860
674,588
+0.03(+0.78%)
Dec 03, 2010
3.860
3.920
3.820
3.830
155,083
+0.04(+1.06%)
Dec 02, 2010
3.710
3.800
3.710
3.790
137,551
+0.07(+1.88%)
Dec 01, 2010
3.720
3.780
3.690
3.720
187,932
+0.12(+3.33%)
Nov 30, 2010
3.610
3.680
3.600
3.600
172,493
-0.18(-4.76%)
Nov 29, 2010
3.680
3.780
3.660
3.780
147,258
+0.09(+2.44%)
Nov 26, 2010
3.760
3.790
3.690
3.690
99,618
-0.02(-0.54%)
Nov 24, 2010
3.640
3.710
3.710
3.710
183,378
+0.11(+3.06%)
Nov 23, 2010
3.630
3.670
3.600
3.600
203,548
-0.07(-1.91%)
Nov 22, 2010
3.630
3.670
3.610
3.670
154,044
-0.06(-1.61%)
Nov 19, 2010
3.690
3.750
3.680
3.730
193,987
-0.16(-4.11%)
Nov 18, 2010
3.870
3.900
3.830
3.890
130,871
+0.16(+4.29%)
Nov 17, 2010
3.690
3.740
3.660
3.730
130,899
+0.04(+1.08%)
Nov 16, 2010
3.790
3.790
3.670
3.690
502,667
-0.13(-3.40%)
Nov 15, 2010
3.830
3.870
3.810
3.820
186,344
+0.09(+2.41%)
Nov 12, 2010
3.800
3.840
3.730
3.730
332,265
-0.20(-5.09%)
Nov 11, 2010
3.910
3.930
3.850
3.930
204,643
-0.10(-2.48%)
Nov 10, 2010
4.060
4.060
3.970
4.030
786,061
-0.15(-3.59%)
Nov 09, 2010
3.970
4.260
3.970
4.180
819,710
-0.07(-1.65%)
Nov 08, 2010
4.250
4.280
4.190
4.250
320,226
+0.03(+0.71%)
Nov 05, 2010
4.190
4.230
4.150
4.220
193,224
-0.08(-1.86%)
Nov 04, 2010
4.220
4.300
4.220
4.300
295,061
-0.03(-0.69%)
Nov 03, 2010
4.300
4.360
4.280
4.330
590,572
+0.08(+1.88%)
Nov 02, 2010
4.250
4.270
4.170
4.250
800,679
+0.09(+2.16%)
Nov 01, 2010
4.150
4.210
4.140
4.160
126,061
+0.04(+0.97%)
Oct 29, 2010
4.150
4.200
4.120
4.120
318,110
+0.02(+0.49%)
Oct 28, 2010
4.120
4.140
4.060
4.100
441,187
+0.02(+0.49%)
Oct 27, 2010
4.170
4.180
4.070
4.080
247,085
-0.12(-2.86%)
Oct 25, 2010
4.160
4.233
4.160
4.200
416,093
+0.05(+1.20%)
Oct 22, 2010
4.240
4.240
4.140
4.150
125,549
-0.06(-1.43%)
Oct 21, 2010
4.200
4.300
4.200
4.210
242,661
+0.12(+2.93%)
Oct 20, 2010
4.010
4.150
4.010
4.090
534,416
+0.17(+4.34%)
Oct 19, 2010
3.930
4.120
3.920
3.920
568,722
+0.15(+3.98%)
Oct 18, 2010
3.680
3.800
3.680
3.770
142,435
+0.14(+3.86%)
Oct 15, 2010
3.670
3.670
3.610
3.630
552,845
+0.02(+0.55%)
Oct 14, 2010
3.650
3.650
3.570
3.610
164,727
-0.10(-2.70%)
Oct 13, 2010
3.670
3.710
3.620
3.710
196,798
+0.11(+3.06%)
Oct 12, 2010
3.600
3.610
3.560
3.600
32,642
+0.00(+0.00%)
Oct 11, 2010
3.610
3.620
3.560
3.600
60,058
-0.04(-1.10%)
Oct 08, 2010
3.640
3.640
3.550
3.640
58,877
-0.02(-0.55%)
Oct 07, 2010
3.680
3.680
3.610
3.660
88,984
+0.01(+0.27%)
Oct 06, 2010
3.660
3.720
3.650
3.650
136,662
+0.02(+0.55%)
Oct 05, 2010
3.540
3.650
3.540
3.630
212,225
+0.12(+3.42%)
Oct 04, 2010
3.530
3.530
3.410
3.510
159,161
+0.01(+0.29%)
Oct 01, 2010
3.500
3.550
3.480
3.500
334,403
-0.05(-1.41%)
Sep 30, 2010
3.580
3.580
3.500
3.550
220,144
-0.01(-0.28%)
Sep 29, 2010
3.580
3.580
3.520
3.560
1,442,835
+0.01(+0.28%)
Sep 28, 2010
3.560
3.640
3.500
3.550
919,114
+0.17(+5.03%)
Sep 27, 2010
3.440
3.450
3.380
3.380
474,262
-0.05(-1.46%)
Sep 24, 2010
3.310
3.430
3.310
3.430
211,422
+0.20(+6.19%)
Sep 23, 2010
3.250
3.330
3.210
3.230
88,030
-0.04(-1.34%)
Sep 22, 2010
3.290
3.320
3.260
3.274
39,837
+0.00(+0.12%)
Sep 21, 2010
3.360
3.360
3.270
3.270
161,549
-0.12(-3.54%)
Sep 20, 2010
3.340
3.390
3.300
3.390
173,318
+0.06(+1.80%)
Sep 17, 2010
3.330
3.340
3.250
3.330
311,170
-0.03(-0.89%)
Sep 15, 2010
3.340
3.370
3.320
3.360
57,164
-0.05(-1.47%)
Sep 14, 2010
3.340
3.430
3.330
3.410
65,362
+0.05(+1.49%)
Sep 13, 2010
3.340
3.410
3.330
3.360
73,945
+0.10(+3.07%)
Sep 10, 2010
3.310
3.310
3.250
3.260
53,191
-0.02(-0.61%)
Sep 09, 2010
3.310
3.350
3.280
3.280
35,912
+0.01(+0.31%)
Sep 08, 2010
3.270
3.300
3.250
3.270
600
-0.03(-0.91%)
Sep 07, 2010
3.350
3.400
3.300
3.300
709,068
-0.08(-2.37%)
Sep 03, 2010
3.200
3.380
3.200
3.380
142,883
+0.19(+5.96%)
Sep 02, 2010
3.170
3.240
3.170
3.190
398,450
-0.03(-0.93%)
Sep 01, 2010
3.180
3.220
3.140
3.220
105,378
+0.02(+0.63%)
Aug 31, 2010
3.170
3.200
3.140
3.200
90,010
+0.01(+0.31%)
Aug 30, 2010
3.270
3.270
3.140
3.190
90,184
-0.11(-3.33%)
Aug 27, 2010
3.300
3.300
3.190
3.300
85,592
+0.11(+3.45%)
Aug 26, 2010
3.230
3.230
3.170
3.190
59,088
-0.01(-0.31%)
Aug 25, 2010
3.120
3.250
3.120
3.200
103,602
+0.12(+3.90%)
Aug 24, 2010
3.150
3.170
3.080
3.080
151,973
-0.11(-3.45%)
Aug 23, 2010
3.300
3.300
3.100
3.190
419,768
-0.23(-6.73%)
Aug 20, 2010
3.430
3.430
3.340
3.420
252,110
+0.01(+0.29%)
Aug 19, 2010
3.440
3.450
3.380
3.410
254,020
+0.03(+0.89%)
Aug 18, 2010
3.430
3.450
3.360
3.380
58,803
-0.06(-1.74%)
Aug 17, 2010
3.320
3.440
3.310
3.440
561,692
+0.06(+1.78%)
Aug 16, 2010
3.370
3.430
3.340
3.380
199,178
-0.07(-2.03%)
Aug 13, 2010
3.450
3.470
3.330
3.450
396,603
+0.02(+0.58%)
Aug 12, 2010
3.430
3.500
3.350
3.430
601,552
-0.03(-0.87%)
Aug 11, 2010
3.600
3.620
3.460
3.460
463,229
-0.06(-1.70%)
Aug 10, 2010
3.580
3.680
3.520
3.520
271,035
-0.03(-0.85%)
Aug 09, 2010
3.480
3.610
3.480
3.550
46,988
+0.04(+1.14%)
Aug 06, 2010
3.510
3.540
3.460
3.510
62,059
-0.03(-0.85%)
Aug 05, 2010
3.540
3.560
3.530
3.540
69,562
+0.05(+1.43%)
Aug 04, 2010
3.480
3.510
3.440
3.490
41,828
+0.06(+1.75%)
Aug 03, 2010
3.480
3.480
3.390
3.430
176,561
-0.13(-3.65%)
Aug 02, 2010
3.460
3.560
3.330
3.560
123,411
+0.06(+1.71%)
Jul 30, 2010
3.500
3.500
3.410
3.500
272,209
+0.30(+9.37%)
Jul 29, 2010
3.220
3.230
3.150
3.200
117,414
-0.03(-0.93%)
Jul 28, 2010
3.240
3.250
3.200
3.230
114,420
-0.06(-1.82%)
Jul 27, 2010
3.300
3.320
3.210
3.290
96,803
-0.02(-0.60%)
Jul 26, 2010
3.270
3.310
3.200
3.310
181,705
+0.01(+0.30%)
Jul 23, 2010
3.290
3.340
3.210
3.300
235,093
-0.08(-2.37%)
Jul 22, 2010
3.320
3.400
3.290
3.380
161,071
+0.15(+4.64%)
Jul 21, 2010
3.240
3.320
3.230
3.230
95,141
-0.03(-0.92%)
Jul 20, 2010
3.210
3.280
3.180
3.260
190,183
+0.01(+0.31%)
Jul 19, 2010
3.290
3.300
3.240
3.250
91,102
-0.03(-0.91%)
Jul 16, 2010
3.280
3.360
3.250
3.280
204,977
-0.17(-4.93%)
Jul 15, 2010
3.390
3.450
3.370
3.450
209,282
+0.03(+0.88%)
Jul 14, 2010
3.460
3.460
3.380
3.420
213,751
-0.08(-2.29%)
Jul 13, 2010
3.450
3.500
3.379
3.500
185,633
+0.01(+0.29%)
Jul 12, 2010
3.490
3.520
3.450
3.490
188,242
-0.04(-1.13%)
Jul 09, 2010
3.530
3.540
3.470
3.530
354,674
-0.02(-0.56%)
Jul 08, 2010
3.520
3.630
3.460
3.550
278,900
-0.37(-9.44%)
Jul 06, 2010
3.910
3.920
3.920
3.920
89,000
-0.07(-1.75%)
Jul 02, 2010
3.990
4.010
3.920
3.990
89,238
+0.00(+0.00%)
Jul 01, 2010
3.870
3.990
3.710
3.990
267,091
+0.09(+2.31%)
Jun 30, 2010
3.960
3.980
3.850
3.900
77,889
-0.09(-2.26%)
Jun 29, 2010
3.980
4.090
3.930
3.990
376,491
-0.06(-1.48%)
Jun 25, 2010
4.050
4.100
3.910
4.050
148,420
-0.16(-3.80%)
Jun 24, 2010
4.160
4.230
4.100
4.210
101,845
+0.03(+0.72%)
Jun 23, 2010
4.220
4.220
4.090
4.180
120,290
+0.01(+0.24%)
Jun 22, 2010
4.260
4.260
4.070
4.170
98,495
-0.16(-3.70%)
Jun 21, 2010
4.420
4.420
4.220
4.330
194,578
+0.14(+3.34%)
Jun 18, 2010
4.190
4.220
4.100
4.190
227,031
+0.03(+0.72%)
Jun 17, 2010
4.150
4.200
4.100
4.160
73,137
+0.01(+0.24%)
Jun 16, 2010
4.150
4.220
4.110
4.150
75,672
+0.00(+0.00%)
Jun 15, 2010
4.140
4.190
4.100
4.150
279,599
-0.05(-1.19%)
Jun 14, 2010
4.150
4.280
4.140
4.200
104,133
-0.01(-0.24%)
Jun 11, 2010
4.150
4.210
4.120
4.210
129,868
-0.10(-2.32%)
Jun 10, 2010
4.070
4.310
4.070
4.310
283,206
+0.31(+7.75%)
Jun 09, 2010
4.076
4.140
3.920
4.000
89,313
-0.11(-2.68%)
Jun 08, 2010
4.110
4.110
3.920
4.110
216,622
+0.06(+1.48%)
Jun 07, 2010
4.120
4.180
4.010
4.050
281,828
-0.04(-0.98%)
Jun 04, 2010
4.090
4.290
4.020
4.090
206,852
+0.01(+0.25%)
Jun 03, 2010
4.100
4.170
4.010
4.080
88,614
-0.05(-1.21%)
Jun 02, 2010
4.070
4.130
3.960
4.130
144,792
+0.21(+5.36%)
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.