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
Brooklyn Immunotherapeutics Inc
(NY:
BTX
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2013
4.700
4.750
4.540
4.750
141,378
+0.10(+2.15%)
May 30, 2013
4.560
4.750
4.520
4.650
116,785
+0.15(+3.33%)
May 29, 2013
4.670
4.670
4.410
4.500
131,246
-0.13(-2.81%)
May 28, 2013
4.410
4.700
4.390
4.630
711,763
+0.25(+5.71%)
May 24, 2013
4.300
4.420
4.200
4.380
144,124
+0.20(+4.78%)
May 23, 2013
4.180
4.350
4.120
4.180
133,203
-0.05(-1.18%)
May 22, 2013
4.210
4.340
4.200
4.230
170,813
+0.04(+0.95%)
May 21, 2013
3.910
4.200
3.910
4.190
197,105
+0.27(+6.89%)
May 20, 2013
4.080
4.100
3.900
3.920
92,876
-0.20(-4.85%)
May 17, 2013
4.100
4.125
3.990
4.120
93,996
+0.02(+0.49%)
May 16, 2013
4.100
4.130
4.000
4.100
64,580
+0.00(+0.00%)
May 15, 2013
4.120
4.120
3.920
4.100
131,051
-0.10(-2.38%)
May 13, 2013
4.080
4.200
4.050
4.200
79,145
+0.12(+2.94%)
May 10, 2013
3.930
4.080
3.870
4.080
107,293
+0.21(+5.43%)
May 09, 2013
4.040
4.040
3.850
3.870
123,442
-0.17(-4.21%)
May 08, 2013
4.070
4.190
4.000
4.040
188,282
+0.04(+1.00%)
May 07, 2013
3.990
4.000
3.920
4.000
73,858
+0.03(+0.76%)
May 06, 2013
3.840
3.970
3.840
3.970
59,636
+0.12(+3.12%)
May 03, 2013
3.970
4.070
3.800
3.850
135,244
-0.03(-0.77%)
May 02, 2013
3.550
3.980
3.540
3.880
110,754
+0.34(+9.60%)
May 01, 2013
3.590
3.750
3.540
3.540
155,752
-0.08(-2.21%)
Apr 30, 2013
3.780
3.783
3.560
3.620
125,761
-0.16(-4.23%)
Apr 29, 2013
3.800
3.840
3.720
3.780
75,563
+0.01(+0.27%)
Apr 26, 2013
3.910
3.940
3.750
3.770
116,110
-0.17(-4.31%)
Apr 25, 2013
4.210
4.250
3.850
3.940
182,421
-0.24(-5.74%)
Apr 24, 2013
4.040
4.240
3.990
4.180
299,270
+0.20(+5.03%)
Apr 23, 2013
3.630
4.000
3.582
3.980
265,793
+0.41(+11.48%)
Apr 22, 2013
3.840
3.840
3.530
3.570
151,606
-0.22(-5.80%)
Apr 19, 2013
3.570
3.820
3.550
3.790
154,908
+0.24(+6.76%)
Apr 18, 2013
3.550
3.580
3.400
3.550
106,132
+0.16(+4.72%)
Apr 17, 2013
3.450
3.530
3.360
3.390
144,936
-0.09(-2.59%)
Apr 16, 2013
3.560
3.640
3.440
3.480
186,396
-0.06(-1.69%)
Apr 15, 2013
3.700
3.800
3.510
3.540
170,050
-0.23(-6.10%)
Apr 12, 2013
3.820
3.830
3.650
3.770
98,693
-0.06(-1.57%)
Apr 11, 2013
4.080
4.080
3.790
3.830
82,805
-0.20(-4.96%)
Apr 10, 2013
3.610
4.030
3.600
4.030
162,571
+0.45(+12.57%)
Apr 09, 2013
3.630
3.820
3.580
3.580
122,946
+0.02(+0.56%)
Apr 08, 2013
3.680
3.710
3.460
3.560
144,913
-0.12(-3.26%)
Apr 05, 2013
3.530
3.700
3.530
3.680
120,853
+0.05(+1.38%)
Apr 04, 2013
3.740
3.740
3.600
3.630
72,663
-0.12(-3.20%)
Apr 03, 2013
3.780
3.790
3.620
3.750
143,924
-0.04(-1.06%)
Apr 02, 2013
3.840
3.840
3.750
3.790
73,841
-0.02(-0.52%)
Apr 01, 2013
3.790
3.840
3.670
3.810
157,314
-0.01(-0.26%)
Mar 28, 2013
3.830
3.830
3.740
3.820
305,807
+0.00(+0.00%)
Mar 27, 2013
3.830
4.000
3.770
3.820
84,790
-0.13(-3.29%)
Mar 26, 2013
3.800
3.950
3.780
3.950
109,670
+0.16(+4.22%)
Mar 25, 2013
3.950
3.960
3.750
3.790
125,211
-0.11(-2.82%)
Mar 22, 2013
3.870
3.920
3.740
3.900
171,755
+0.04(+1.04%)
Mar 21, 2013
3.980
3.990
3.780
3.860
193,684
-0.13(-3.26%)
Mar 20, 2013
4.000
4.080
3.900
3.990
129,281
+0.00(+0.00%)
Mar 19, 2013
4.280
4.280
3.900
3.990
198,306
-0.35(-8.06%)
Mar 18, 2013
4.310
4.400
4.200
4.340
153,102
-0.07(-1.59%)
Mar 15, 2013
4.410
4.570
4.250
4.410
211,911
+0.00(+0.00%)
Mar 14, 2013
4.360
4.410
4.260
4.410
105,022
+0.09(+2.08%)
Mar 13, 2013
4.250
4.380
4.220
4.320
131,975
+0.15(+3.60%)
Mar 12, 2013
4.120
4.250
4.000
4.170
194,544
+0.05(+1.21%)
Mar 11, 2013
4.140
4.170
4.100
4.120
72,220
-0.05(-1.20%)
Mar 08, 2013
4.240
4.240
4.100
4.170
77,386
-0.01(-0.24%)
Mar 07, 2013
4.170
4.220
4.040
4.180
134,508
+0.03(+0.72%)
Mar 06, 2013
3.890
4.170
3.890
4.150
204,837
+0.24(+6.14%)
Mar 05, 2013
3.990
3.960
3.640
3.910
496,449
-0.05(-1.26%)
Mar 04, 2013
4.150
4.170
3.890
3.960
175,053
-0.21(-5.04%)
Mar 01, 2013
4.150
4.190
4.110
4.170
80,435
-0.04(-0.95%)
Feb 28, 2013
4.240
4.280
4.180
4.210
137,386
-0.07(-1.64%)
Feb 27, 2013
4.260
4.365
4.220
4.280
142,329
+0.02(+0.47%)
Feb 26, 2013
4.430
4.460
4.160
4.260
197,957
-0.20(-4.48%)
Feb 25, 2013
4.380
4.575
4.340
4.460
140,849
+0.12(+2.76%)
Feb 22, 2013
4.310
4.340
4.270
4.340
137,428
+0.05(+1.17%)
Feb 21, 2013
4.310
4.460
4.220
4.290
282,850
+0.07(+1.66%)
Feb 20, 2013
4.180
4.280
4.160
4.220
330,575
+0.06(+1.44%)
Feb 19, 2013
4.170
4.180
4.100
4.160
259,511
+0.05(+1.22%)
Feb 15, 2013
4.260
4.262
4.100
4.110
151,488
-0.15(-3.52%)
Feb 14, 2013
4.260
4.320
4.200
4.260
159,222
+0.00(+0.00%)
Feb 13, 2013
4.810
4.810
4.190
4.260
91,530
+0.02(+0.47%)
Feb 12, 2013
4.170
4.300
4.110
4.240
200,540
+0.07(+1.68%)
Feb 11, 2013
4.280
4.370
4.110
4.170
204,285
-0.13(-3.02%)
Feb 08, 2013
4.520
4.530
4.210
4.300
412,887
-0.23(-5.08%)
Feb 07, 2013
4.750
4.750
4.520
4.530
136,770
-0.17(-3.62%)
Feb 06, 2013
4.730
4.750
4.620
4.700
117,044
+0.03(+0.64%)
Feb 04, 2013
4.740
4.740
4.650
4.670
227,454
+0.07(+1.52%)
Feb 01, 2013
4.620
4.650
4.580
4.600
266,691
+0.00(+0.00%)
Jan 31, 2013
4.520
4.630
4.520
4.600
273,308
+0.08(+1.77%)
Jan 30, 2013
4.870
4.930
4.500
4.520
503,609
-0.34(-7.00%)
Jan 29, 2013
4.830
4.890
4.750
4.860
443,113
+0.03(+0.62%)
Jan 28, 2013
4.790
4.950
4.690
4.830
406,298
+0.05(+1.05%)
Jan 25, 2013
4.820
4.820
4.710
4.780
250,480
+0.02(+0.42%)
Jan 24, 2013
4.760
4.840
4.695
4.760
220,781
+0.00(+0.00%)
Jan 23, 2013
4.790
4.880
4.660
4.760
430,358
+0.03(+0.63%)
Jan 22, 2013
4.630
4.730
4.630
4.730
462,679
+0.12(+2.60%)
Jan 18, 2013
4.610
4.750
4.450
4.610
499,122
-0.08(-1.71%)
Jan 17, 2013
4.880
5.010
4.580
4.690
465,140
-0.19(-3.89%)
Jan 16, 2013
5.020
5.020
4.850
4.880
563,755
-0.11(-2.20%)
Jan 15, 2013
4.780
4.990
4.760
4.990
613,533
+0.20(+4.18%)
Jan 14, 2013
4.640
4.850
4.640
4.790
1,017,281
+0.27(+5.97%)
Jan 11, 2013
4.620
4.620
4.370
4.520
546,891
+0.15(+3.43%)
Jan 10, 2013
4.500
4.500
4.220
4.370
472,624
+0.19(+4.55%)
Jan 09, 2013
3.990
4.230
3.960
4.180
985,959
+0.30(+7.73%)
Jan 08, 2013
3.550
3.910
3.550
3.880
581,946
+0.43(+12.46%)
Jan 07, 2013
3.430
3.520
3.400
3.450
268,062
+0.25(+7.81%)
Jan 04, 2013
3.310
3.320
3.150
3.200
89,497
-0.11(-3.32%)
Jan 03, 2013
3.320
3.330
3.200
3.310
24,658
+0.00(+0.00%)
Jan 02, 2013
3.310
3.350
3.140
3.310
210,234
+0.17(+5.41%)
Dec 31, 2012
3.120
3.170
3.080
3.140
121,450
-0.02(-0.63%)
Dec 28, 2012
3.300
3.300
3.160
3.160
84,307
-0.15(-4.53%)
Dec 27, 2012
3.200
3.350
3.200
3.310
101,993
+0.10(+3.12%)
Dec 26, 2012
3.450
3.470
3.200
3.210
65,756
-0.21(-6.14%)
Dec 24, 2012
3.450
3.480
3.360
3.420
17,901
-0.03(-0.87%)
Dec 21, 2012
3.490
3.490
3.341
3.450
228,287
-0.04(-1.15%)
Dec 20, 2012
3.470
3.500
3.400
3.490
74,007
-0.01(-0.29%)
Dec 19, 2012
3.510
3.510
3.410
3.500
79,174
-0.02(-0.57%)
Dec 18, 2012
3.510
3.550
3.480
3.520
101,385
+0.01(+0.28%)
Dec 17, 2012
3.470
3.555
3.400
3.510
127,584
+0.06(+1.74%)
Dec 14, 2012
3.400
3.480
3.375
3.450
57,326
+0.03(+0.88%)
Dec 13, 2012
3.400
3.440
3.361
3.420
56,247
+0.00(+0.00%)
Dec 12, 2012
3.480
3.480
3.400
3.420
36,571
-0.06(-1.72%)
Dec 11, 2012
3.450
3.490
3.391
3.480
67,105
+0.04(+1.16%)
Dec 10, 2012
3.290
3.450
3.288
3.440
121,069
+0.16(+4.88%)
Dec 07, 2012
3.360
3.360
3.220
3.280
110,362
-0.06(-1.80%)
Dec 06, 2012
3.450
3.500
3.340
3.340
49,385
-0.10(-2.91%)
Dec 05, 2012
3.520
3.580
3.440
3.440
35,454
-0.10(-2.82%)
Dec 04, 2012
3.570
3.590
3.520
3.540
43,944
-0.05(-1.39%)
Nov 30, 2012
3.660
3.690
3.590
3.590
115,129
-0.05(-1.37%)
Nov 29, 2012
3.610
3.650
3.580
3.640
74,063
+0.06(+1.68%)
Nov 28, 2012
3.550
3.580
3.540
3.580
40,450
+0.06(+1.70%)
Nov 27, 2012
3.510
3.555
3.500
3.520
159,277
+0.00(+0.00%)
Nov 26, 2012
3.540
3.590
3.510
3.520
104,720
+0.00(+0.00%)
Nov 23, 2012
3.550
3.650
3.500
3.520
72,354
+0.00(+0.00%)
Nov 21, 2012
3.530
3.600
3.510
3.520
75,626
+0.02(+0.57%)
Nov 20, 2012
3.550
3.640
3.500
3.500
150,400
-0.01(-0.28%)
Nov 19, 2012
3.150
3.550
3.150
3.510
389,396
+0.46(+15.08%)
Nov 16, 2012
2.980
3.080
2.930
3.050
147,456
+0.08(+2.69%)
Nov 15, 2012
2.900
3.018
2.670
2.970
231,603
+0.06(+2.06%)
Nov 14, 2012
3.150
3.160
2.880
2.910
142,639
-0.23(-7.32%)
Nov 13, 2012
3.180
3.180
3.096
3.140
74,653
-0.06(-1.88%)
Nov 12, 2012
3.340
3.340
3.120
3.200
109,963
-0.14(-4.19%)
Nov 09, 2012
3.330
3.420
3.270
3.340
130,127
-0.01(-0.30%)
Nov 08, 2012
3.450
3.550
3.350
3.350
91,264
-0.12(-3.46%)
Nov 07, 2012
3.630
3.630
3.350
3.470
146,020
-0.20(-5.45%)
Nov 06, 2012
3.650
3.700
3.600
3.670
54,930
+0.02(+0.55%)
Nov 05, 2012
3.690
3.710
3.640
3.650
42,784
-0.05(-1.35%)
Nov 02, 2012
3.690
3.710
3.650
3.700
64,807
+0.03(+0.82%)
Nov 01, 2012
3.830
3.840
3.600
3.670
129,715
-0.14(-3.67%)
Oct 31, 2012
3.840
3.850
3.750
3.810
37,471
-0.04(-1.04%)
Oct 26, 2012
3.790
3.850
3.850
3.850
29,100
+0.05(+1.32%)
Oct 25, 2012
3.870
3.876
3.723
3.800
36,853
+0.00(+0.00%)
Oct 24, 2012
3.820
3.820
3.710
3.800
72,803
+0.00(+0.00%)
Oct 23, 2012
3.790
3.834
3.610
3.800
72,548
+0.00(+0.00%)
Oct 19, 2012
3.830
3.990
3.800
3.800
136,459
-0.17(-4.28%)
Oct 18, 2012
4.000
4.000
3.950
3.970
32,692
-0.02(-0.50%)
Oct 17, 2012
3.950
3.990
3.900
3.990
15,064
+0.04(+1.01%)
Oct 16, 2012
3.910
3.980
3.890
3.950
36,483
+0.02(+0.51%)
Oct 15, 2012
3.920
3.960
3.800
3.930
82,859
+0.01(+0.26%)
Oct 12, 2012
4.030
4.040
3.890
3.920
66,998
-0.07(-1.75%)
Oct 11, 2012
4.010
4.070
3.980
3.990
30,304
-0.07(-1.72%)
Oct 10, 2012
4.000
4.080
3.920
4.060
70,240
+0.04(+1.00%)
Oct 09, 2012
4.250
4.350
4.000
4.020
111,723
-0.23(-5.41%)
Oct 08, 2012
4.320
4.370
4.250
4.250
37,592
-0.03(-0.70%)
Oct 05, 2012
4.330
4.430
4.270
4.280
23,709
-0.05(-1.15%)
Oct 04, 2012
4.430
4.440
4.290
4.330
79,157
-0.01(-0.23%)
Oct 03, 2012
4.420
4.600
4.320
4.340
209,389
-0.06(-1.36%)
Oct 02, 2012
4.310
4.410
4.290
4.400
87,210
+0.10(+2.33%)
Oct 01, 2012
4.320
4.350
4.240
4.300
89,515
+0.10(+2.38%)
Sep 28, 2012
4.260
4.400
4.200
4.200
39,617
-0.09(-2.10%)
Sep 27, 2012
4.240
4.300
4.120
4.290
46,546
+0.00(+0.00%)
Sep 26, 2012
4.430
4.480
4.290
4.290
73,373
-0.13(-2.94%)
Sep 25, 2012
4.290
4.460
4.290
4.420
117,276
+0.08(+1.84%)
Sep 24, 2012
4.230
4.340
4.190
4.340
78,374
+0.14(+3.33%)
Sep 21, 2012
4.110
4.300
4.110
4.200
122,947
+0.05(+1.20%)
Sep 20, 2012
4.310
4.320
4.140
4.150
61,824
-0.17(-3.94%)
Sep 19, 2012
4.300
4.340
4.258
4.320
89,353
+0.08(+1.89%)
Sep 18, 2012
4.180
4.260
4.140
4.240
65,869
+0.05(+1.19%)
Sep 17, 2012
4.300
4.360
4.130
4.190
69,328
-0.12(-2.78%)
Sep 14, 2012
4.270
4.360
4.190
4.310
129,007
+0.05(+1.17%)
Sep 13, 2012
4.150
4.260
4.100
4.260
95,137
+0.10(+2.40%)
Sep 12, 2012
4.140
4.190
4.080
4.160
76,856
+0.02(+0.48%)
Sep 11, 2012
4.190
4.250
4.140
4.140
48,380
-0.04(-0.96%)
Sep 10, 2012
4.280
4.280
4.160
4.180
73,100
-0.09(-2.11%)
Sep 07, 2012
4.270
4.300
4.220
4.270
66,070
+0.01(+0.23%)
Sep 06, 2012
4.090
4.260
4.090
4.260
87,194
+0.15(+3.65%)
Sep 05, 2012
4.170
4.170
4.110
4.110
58,473
-0.06(-1.44%)
Sep 04, 2012
4.150
4.260
4.100
4.170
87,804
+0.12(+2.96%)
Aug 31, 2012
4.060
4.100
3.970
4.050
82,810
+0.05(+1.25%)
Aug 30, 2012
4.000
4.020
4.000
4.000
51,955
-0.02(-0.50%)
Aug 29, 2012
3.970
4.050
3.970
4.020
73,694
+0.03(+0.75%)
Aug 27, 2012
4.140
4.190
3.970
3.990
111,925
-0.13(-3.16%)
Aug 24, 2012
4.100
4.220
4.050
4.120
88,144
+0.01(+0.24%)
Aug 23, 2012
4.210
4.250
4.100
4.110
68,980
-0.08(-1.91%)
Aug 22, 2012
4.250
4.340
4.170
4.190
149,435
+0.07(+1.70%)
Aug 21, 2012
4.070
4.140
3.950
4.120
55,563
+0.05(+1.23%)
Aug 20, 2012
4.120
4.150
3.970
4.070
66,553
-0.10(-2.40%)
Aug 17, 2012
3.970
4.170
3.960
4.170
98,016
+0.17(+4.25%)
Aug 16, 2012
4.050
4.070
3.940
4.000
119,399
-0.04(-0.99%)
Aug 15, 2012
3.950
4.040
3.910
4.040
82,854
+0.07(+1.76%)
Aug 14, 2012
3.990
3.999
3.900
3.970
78,327
+0.01(+0.25%)
Aug 13, 2012
3.850
3.970
3.820
3.960
81,575
+0.15(+3.94%)
Aug 10, 2012
3.880
4.040
3.810
3.810
64,775
-0.07(-1.80%)
Aug 09, 2012
3.990
4.040
3.850
3.880
64,223
-0.10(-2.51%)
Aug 08, 2012
4.020
4.030
3.970
3.980
73,407
-0.05(-1.24%)
Aug 07, 2012
3.990
4.040
3.950
4.030
94,297
+0.08(+2.03%)
Aug 06, 2012
3.900
4.020
3.880
3.950
104,131
+0.03(+0.77%)
Aug 03, 2012
3.900
4.090
3.850
3.920
93,819
+0.07(+1.82%)
Aug 02, 2012
3.950
4.180
3.800
3.850
156,614
-0.08(-2.04%)
Aug 01, 2012
4.090
4.150
3.870
3.930
192,207
+0.07(+1.81%)
Jul 31, 2012
3.880
4.000
3.800
3.860
188,896
-0.05(-1.28%)
Jul 30, 2012
4.170
4.170
3.900
3.910
106,287
-0.28(-6.68%)
Jul 27, 2012
4.200
4.200
4.020
4.190
102,410
-0.02(-0.48%)
Jul 26, 2012
4.360
4.380
4.170
4.210
75,281
-0.17(-3.88%)
Jul 25, 2012
4.490
4.490
4.363
4.380
41,771
-0.08(-1.79%)
Jul 24, 2012
4.540
4.550
4.350
4.460
75,373
-0.08(-1.76%)
Jul 23, 2012
4.330
4.570
4.183
4.540
111,357
+0.13(+2.95%)
Jul 20, 2012
4.430
4.450
4.250
4.410
148,102
-0.05(-1.12%)
Jul 19, 2012
4.630
4.630
4.400
4.460
58,407
-0.16(-3.46%)
Jul 18, 2012
4.590
4.660
4.410
4.620
55,647
+0.01(+0.22%)
Jul 17, 2012
4.630
4.710
4.470
4.610
66,169
+0.03(+0.66%)
Jul 16, 2012
4.540
4.660
4.480
4.580
39,542
+0.00(+0.00%)
Jul 13, 2012
4.640
4.700
4.500
4.580
69,440
-0.05(-1.08%)
Jul 12, 2012
4.540
4.670
4.460
4.630
65,674
+0.04(+0.87%)
Jul 11, 2012
4.670
4.680
4.500
4.590
120,183
-0.05(-1.08%)
Jul 10, 2012
5.000
5.000
4.600
4.640
130,787
-0.34(-6.83%)
Jul 09, 2012
5.000
5.068
4.900
4.980
89,878
+0.00(+0.00%)
Jul 06, 2012
4.860
5.000
4.810
4.980
130,853
+0.07(+1.43%)
Jul 05, 2012
4.830
4.960
4.830
4.910
81,913
+0.05(+1.03%)
Jul 03, 2012
4.750
4.870
4.720
4.860
50,479
+0.07(+1.46%)
Jul 02, 2012
4.500
4.790
4.400
4.790
132,242
+0.19(+4.13%)
Jun 29, 2012
4.530
4.620
4.330
4.600
102,649
+0.20(+4.55%)
Jun 28, 2012
4.560
4.620
4.310
4.400
47,888
-0.19(-4.14%)
Jun 27, 2012
4.580
4.590
4.490
4.590
51,969
+0.04(+0.88%)
Jun 26, 2012
4.510
4.590
4.380
4.550
103,154
+0.04(+0.89%)
Jun 25, 2012
4.520
4.560
4.450
4.510
62,544
-0.01(-0.22%)
Jun 22, 2012
4.320
4.580
4.250
4.520
796,150
+0.21(+4.87%)
Jun 21, 2012
4.310
4.410
4.250
4.310
97,619
-0.02(-0.46%)
Jun 20, 2012
4.440
4.450
4.310
4.330
67,345
-0.10(-2.26%)
Jun 19, 2012
4.350
4.450
4.251
4.430
104,549
+0.17(+3.99%)
Jun 18, 2012
4.250
4.280
4.140
4.260
87,371
-0.01(-0.23%)
Jun 15, 2012
4.320
4.320
4.110
4.270
147,778
-0.06(-1.39%)
Jun 14, 2012
4.330
4.420
4.218
4.330
80,729
+0.01(+0.23%)
Jun 13, 2012
4.500
4.500
4.280
4.320
82,001
-0.17(-3.79%)
Jun 12, 2012
4.230
4.490
4.230
4.490
74,958
+0.27(+6.40%)
Jun 11, 2012
4.360
4.390
4.180
4.220
105,953
-0.13(-2.99%)
Jun 08, 2012
4.280
4.350
4.141
4.350
54,294
+0.05(+1.16%)
Jun 07, 2012
4.350
4.350
4.270
4.300
61,530
+0.00(+0.00%)
Jun 06, 2012
4.310
4.360
4.260
4.300
94,888
+0.05(+1.18%)
Jun 05, 2012
4.060
4.290
4.030
4.250
92,731
+0.17(+4.17%)
Jun 04, 2012
4.230
4.230
4.020
4.080
115,326
-0.14(-3.32%)
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.