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
Friedman Industries Inc
(NY:
FRD
)
16.50
+0.97 (+6.25%)
Official Closing Price
Updated: 4:00 PM EDT, Jun 12, 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 29, 2009
5.420
5.547
5.420
5.450
3,750
+0.03(+0.55%)
May 28, 2009
5.500
5.500
5.390
5.420
6,039
-0.10(-1.81%)
May 27, 2009
5.520
5.550
5.360
5.520
5,351
+0.00(+0.00%)
May 26, 2009
5.310
5.588
5.293
5.520
18,099
+0.23(+4.35%)
May 22, 2009
5.380
5.380
5.220
5.290
18,163
+0.01(+0.19%)
May 21, 2009
5.330
5.350
5.160
5.280
21,449
-0.02(-0.38%)
May 20, 2009
5.640
5.640
5.300
5.300
31,105
-0.21(-3.81%)
May 19, 2009
5.780
5.780
5.510
5.510
5,744
-0.20(-3.50%)
May 18, 2009
5.540
5.750
5.407
5.710
17,949
+0.31(+5.74%)
May 15, 2009
5.550
5.550
5.400
5.400
7,000
-0.13(-2.35%)
May 14, 2009
5.500
5.652
5.300
5.530
13,461
+0.09(+1.65%)
May 13, 2009
5.680
5.680
5.340
5.440
9,165
-0.22(-3.89%)
May 12, 2009
5.750
5.760
5.530
5.660
17,148
-0.09(-1.57%)
May 11, 2009
5.740
5.750
5.640
5.750
27,144
+0.11(+2.04%)
May 08, 2009
5.660
5.700
5.620
5.635
7,202
+0.02(+0.27%)
May 07, 2009
5.750
5.750
5.600
5.620
20,917
-0.12(-2.09%)
May 06, 2009
5.740
5.750
5.710
5.740
8,519
+0.05(+0.88%)
May 05, 2009
5.740
5.750
5.490
5.690
20,242
-0.05(-0.87%)
May 04, 2009
5.510
5.750
5.510
5.740
39,299
+0.34(+6.30%)
May 01, 2009
5.420
5.420
5.210
5.400
13,284
+0.01(+0.19%)
Apr 30, 2009
5.250
5.390
5.250
5.390
4,106
+0.16(+3.06%)
Apr 29, 2009
5.390
5.400
5.210
5.230
15,216
-0.06(-1.13%)
Apr 28, 2009
5.300
5.580
5.290
5.290
12,883
-0.20(-3.64%)
Apr 27, 2009
5.510
5.620
5.310
5.490
23,934
+0.09(+1.67%)
Apr 24, 2009
5.360
5.480
5.300
5.400
18,095
+0.06(+1.12%)
Apr 23, 2009
5.410
5.420
5.310
5.340
6,485
-0.07(-1.29%)
Apr 22, 2009
5.500
5.500
5.280
5.410
18,702
-0.05(-0.92%)
Apr 21, 2009
5.500
5.570
5.400
5.460
39,433
-0.07(-1.27%)
Apr 20, 2009
5.610
5.690
5.500
5.530
49,591
-0.14(-2.47%)
Apr 17, 2009
5.490
5.700
5.430
5.670
41,979
+0.26(+4.81%)
Apr 16, 2009
5.210
5.410
5.150
5.410
28,426
+0.26(+5.05%)
Apr 15, 2009
4.830
5.150
4.830
5.150
14,873
+0.19(+3.83%)
Apr 14, 2009
5.020
5.080
4.820
4.960
16,515
-0.05(-1.00%)
Apr 13, 2009
4.900
5.010
4.700
5.010
21,904
+0.21(+4.37%)
Apr 09, 2009
4.730
4.859
4.700
4.800
26,452
+0.15(+3.23%)
Apr 08, 2009
5.000
5.080
4.470
4.650
21,094
-0.26(-5.30%)
Apr 07, 2009
4.980
4.980
4.900
4.910
13,028
+0.00(+0.00%)
Apr 06, 2009
5.410
5.410
4.900
4.910
19,756
-0.39(-7.36%)
Apr 03, 2009
5.020
5.350
5.020
5.300
20,545
+0.24(+4.74%)
Apr 02, 2009
5.320
5.320
4.920
5.060
17,188
-0.03(-0.59%)
Apr 01, 2009
5.060
5.400
5.030
5.090
13,575
+0.17(+3.46%)
Mar 31, 2009
5.130
5.130
4.750
4.920
5,473
-0.02(-0.40%)
Mar 30, 2009
5.160
5.160
4.850
4.940
5,285
-0.16(-3.14%)
Mar 26, 2009
5.150
5.500
5.100
5.100
19,208
+0.15(+3.03%)
Mar 25, 2009
4.829
5.000
4.730
4.950
15,928
+0.15(+3.13%)
Mar 24, 2009
4.860
4.900
4.700
4.800
11,306
-0.08(-1.64%)
Mar 23, 2009
4.840
4.900
4.840
4.880
13,362
+0.37(+8.20%)
Mar 20, 2009
4.690
4.750
4.510
4.510
12,440
-0.30(-6.24%)
Mar 19, 2009
4.785
4.830
4.710
4.810
7,201
+0.01(+0.21%)
Mar 18, 2009
4.550
4.840
4.260
4.800
10,717
+0.14(+3.00%)
Mar 17, 2009
4.800
4.800
4.410
4.660
25,153
-0.15(-3.13%)
Mar 16, 2009
4.880
5.150
4.790
4.810
20,403
+0.02(+0.43%)
Mar 13, 2009
5.160
5.160
4.710
4.790
0
+0.07(+1.48%)
Mar 12, 2009
4.150
4.720
4.100
4.720
31,350
+0.53(+12.65%)
Mar 11, 2009
4.200
4.200
4.000
4.190
19,357
+0.02(+0.48%)
Mar 10, 2009
4.079
4.200
3.900
4.170
27,629
+0.19(+4.77%)
Mar 09, 2009
4.210
4.210
3.900
3.980
27,835
+0.08(+2.05%)
Mar 06, 2009
3.930
3.930
3.820
3.900
0
-0.07(-1.76%)
Mar 05, 2009
4.050
4.109
3.891
3.970
17,352
-0.04(-1.00%)
Mar 04, 2009
4.000
4.149
3.900
4.010
58,079
-0.14(-3.37%)
Mar 02, 2009
4.180
4.220
4.110
4.150
56,965
-0.05(-1.19%)
Feb 27, 2009
4.360
4.360
4.150
4.200
0
-0.08(-1.87%)
Feb 26, 2009
4.310
4.450
4.180
4.280
59,876
-0.08(-1.83%)
Feb 25, 2009
4.600
4.890
4.360
4.360
39,253
-0.21(-4.60%)
Feb 24, 2009
4.550
4.900
4.310
4.570
52,438
-0.03(-0.65%)
Feb 23, 2009
5.040
5.220
4.550
4.600
44,171
-0.35(-7.07%)
Feb 20, 2009
5.000
5.000
4.450
4.950
0
-0.15(-2.94%)
Feb 19, 2009
6.020
6.020
4.710
5.100
216,788
-1.49(-22.61%)
Feb 18, 2009
6.590
6.590
6.310
6.590
50,551
+0.07(+1.07%)
Feb 17, 2009
6.490
6.680
6.010
6.520
80,128
+0.37(+6.02%)
Feb 13, 2009
5.580
6.830
5.580
6.150
167,115
+0.54(+9.63%)
Feb 12, 2009
5.500
5.730
5.500
5.610
40,035
+0.02(+0.36%)
Feb 11, 2009
5.790
5.790
5.530
5.590
40,183
+0.03(+0.54%)
Feb 10, 2009
5.800
5.800
5.550
5.560
29,329
-0.23(-3.97%)
Feb 09, 2009
6.040
6.040
5.550
5.790
51,307
-0.14(-2.36%)
Feb 06, 2009
5.680
5.980
5.660
5.930
30,404
+0.05(+0.85%)
Feb 05, 2009
5.790
5.880
5.620
5.880
19,039
+0.16(+2.80%)
Feb 04, 2009
5.720
5.790
5.560
5.720
23,265
+0.07(+1.24%)
Feb 03, 2009
5.720
5.790
5.570
5.650
32,127
+0.13(+2.36%)
Feb 02, 2009
5.500
5.600
5.400
5.520
47,375
-0.06(-1.08%)
Jan 30, 2009
5.660
5.850
5.500
5.580
0
-0.01(-0.18%)
Jan 29, 2009
5.600
5.800
5.500
5.590
24,187
+0.01(+0.18%)
Jan 28, 2009
5.890
5.890
5.580
5.580
50,678
-0.05(-0.89%)
Jan 27, 2009
5.220
5.730
5.200
5.630
48,214
+0.41(+7.85%)
Jan 26, 2009
5.350
5.750
5.210
5.220
69,576
-0.04(-0.76%)
Jan 23, 2009
5.210
5.680
5.150
5.260
103,563
-0.12(-2.23%)
Jan 22, 2009
5.320
5.620
5.200
5.380
76,700
-0.19(-3.41%)
Jan 21, 2009
5.780
5.950
5.250
5.570
140,676
-0.21(-3.63%)
Jan 20, 2009
8.240
8.240
5.260
5.780
352,345
-2.46(-29.86%)
Jan 16, 2009
8.310
8.560
8.200
8.240
45,500
-0.15(-1.79%)
Jan 15, 2009
8.210
8.710
8.210
8.390
63,193
-0.31(-3.56%)
Jan 14, 2009
8.990
8.990
8.330
8.700
88,981
-0.15(-1.69%)
Jan 13, 2009
8.270
8.930
7.620
8.850
189,407
+0.35(+4.12%)
Jan 12, 2009
9.760
9.900
8.030
8.500
275,157
-1.33(-13.53%)
Jan 09, 2009
9.290
9.900
9.000
9.830
564,693
+1.48(+17.72%)
Jan 08, 2009
7.760
8.550
7.700
8.350
290,595
+0.75(+9.87%)
Jan 07, 2009
7.350
7.690
7.250
7.600
248,178
+0.30(+4.11%)
Jan 06, 2009
6.970
7.300
6.950
7.300
46,333
+0.36(+5.19%)
Jan 05, 2009
6.870
6.940
6.330
6.940
26,012
+0.15(+2.21%)
Jan 02, 2009
7.150
7.150
6.620
6.790
0
+0.11(+1.65%)
Jan 01, 2009
6.800
6.880
6.610
6.680
0
+0.00(+0.00%)
Dec 31, 2008
6.800
6.880
6.610
6.680
28,082
+0.03(+0.45%)
Dec 30, 2008
6.310
6.790
6.310
6.650
58,716
+0.35(+5.56%)
Dec 29, 2008
6.750
6.820
6.300
6.300
29,234
-0.52(-7.62%)
Dec 26, 2008
7.050
7.050
6.800
6.820
13,365
-0.39(-5.41%)
Dec 24, 2008
6.900
7.290
6.830
7.210
95,452
+0.29(+4.19%)
Dec 23, 2008
6.750
6.930
6.650
6.920
82,814
+0.10(+1.47%)
Dec 22, 2008
6.960
6.960
6.660
6.820
18,171
+0.12(+1.79%)
Dec 19, 2008
6.850
6.860
6.650
6.700
14,023
-0.08(-1.18%)
Dec 18, 2008
6.830
6.841
6.660
6.780
8,770
+0.03(+0.44%)
Dec 17, 2008
6.600
6.920
6.530
6.750
17,204
+0.15(+2.27%)
Dec 16, 2008
6.560
6.600
6.360
6.600
24,542
+0.18(+2.80%)
Dec 15, 2008
6.150
6.450
6.100
6.420
22,190
+0.23(+3.72%)
Dec 12, 2008
5.260
6.190
5.260
6.190
28,814
+0.42(+7.28%)
Dec 11, 2008
5.600
5.950
5.600
5.770
32,717
+0.12(+2.12%)
Dec 10, 2008
5.000
5.717
5.000
5.650
171,272
+0.67(+13.45%)
Dec 09, 2008
4.860
5.000
4.860
4.980
29,226
+0.03(+0.61%)
Dec 08, 2008
4.940
5.050
4.900
4.950
41,435
+0.10(+2.06%)
Dec 05, 2008
4.950
5.040
4.710
4.850
13,660
-0.10(-2.02%)
Dec 04, 2008
4.900
5.350
4.875
4.950
15,940
+0.09(+1.85%)
Dec 03, 2008
4.890
4.920
4.630
4.860
12,469
-0.07(-1.42%)
Dec 02, 2008
4.810
4.940
4.810
4.930
3,230
+0.17(+3.57%)
Dec 01, 2008
4.970
4.970
4.760
4.760
8,034
-0.20(-4.03%)
Nov 28, 2008
4.900
4.980
4.870
4.960
2,700
+0.03(+0.61%)
Nov 26, 2008
4.740
4.980
4.650
4.930
24,474
+0.29(+6.25%)
Nov 25, 2008
4.490
4.640
4.490
4.640
15,528
+0.09(+1.98%)
Nov 24, 2008
4.420
4.740
4.280
4.550
24,632
+0.06(+1.34%)
Nov 21, 2008
4.640
4.650
4.250
4.490
18,677
+0.06(+1.35%)
Nov 20, 2008
4.600
4.700
4.430
4.430
17,641
-0.41(-8.47%)
Nov 19, 2008
4.750
4.950
4.400
4.840
51,150
+0.13(+2.76%)
Nov 18, 2008
4.980
4.980
4.710
4.710
21,005
-0.16(-3.29%)
Nov 17, 2008
5.100
5.140
4.800
4.870
85,196
-0.24(-4.70%)
Nov 14, 2008
4.620
5.380
4.500
5.110
0
+0.51(+11.09%)
Nov 13, 2008
4.520
4.630
4.500
4.600
19,600
+0.01(+0.22%)
Nov 12, 2008
4.740
4.750
4.590
4.590
11,826
-0.09(-1.92%)
Nov 11, 2008
4.800
4.800
4.650
4.680
12,405
-0.12(-2.50%)
Nov 10, 2008
4.860
5.010
4.800
4.800
13,207
-0.13(-2.63%)
Nov 07, 2008
5.000
5.000
4.900
4.930
6,508
-0.06(-1.20%)
Nov 06, 2008
5.010
5.030
4.900
4.990
9,955
-0.08(-1.58%)
Nov 05, 2008
5.260
5.260
5.030
5.070
23,568
-0.12(-2.31%)
Nov 04, 2008
5.170
5.190
5.120
5.190
33,359
+0.04(+0.78%)
Nov 03, 2008
5.170
5.170
5.100
5.150
26,347
+0.01(+0.19%)
Oct 31, 2008
5.050
5.150
5.050
5.140
4,910
+0.09(+1.78%)
Oct 30, 2008
5.120
5.190
4.900
5.050
12,350
+0.03(+0.60%)
Oct 29, 2008
4.760
5.100
4.760
5.020
22,243
+0.26(+5.46%)
Oct 28, 2008
4.780
4.790
4.710
4.760
22,071
-0.04(-0.83%)
Oct 27, 2008
4.640
4.820
4.640
4.800
11,749
-0.00(-0.00%)
Oct 24, 2008
4.850
4.850
4.760
4.800
20,075
-0.15(-3.03%)
Oct 23, 2008
4.880
4.950
4.850
4.950
14,660
+0.10(+2.06%)
Oct 22, 2008
5.010
5.100
4.800
4.850
33,240
-0.25(-4.90%)
Oct 21, 2008
5.160
5.250
5.080
5.100
37,189
-0.15(-2.86%)
Oct 20, 2008
5.200
5.281
5.130
5.250
37,308
+0.17(+3.35%)
Oct 17, 2008
5.125
5.490
5.080
5.080
48,131
-0.04(-0.78%)
Oct 16, 2008
5.500
5.500
5.050
5.120
17,720
+0.07(+1.39%)
Oct 15, 2008
5.420
5.500
5.000
5.050
10,460
-0.46(-8.35%)
Oct 14, 2008
5.660
6.000
5.490
5.510
40,650
+0.31(+5.96%)
Oct 13, 2008
4.660
5.550
4.660
5.200
42,955
+0.45(+9.47%)
Oct 10, 2008
4.970
5.250
4.550
4.750
60,759
-0.70(-12.84%)
Oct 09, 2008
5.600
5.790
5.450
5.450
33,567
-0.20(-3.54%)
Oct 08, 2008
5.560
5.800
5.550
5.650
18,421
-0.05(-0.88%)
Oct 07, 2008
5.750
5.930
5.550
5.700
44,845
-0.15(-2.56%)
Oct 06, 2008
6.070
6.250
5.650
5.850
50,821
-0.53(-8.31%)
Oct 03, 2008
6.440
6.440
6.240
6.380
0
+0.03(+0.47%)
Oct 02, 2008
6.690
6.850
6.330
6.350
13,000
-0.21(-3.20%)
Oct 01, 2008
6.720
6.850
6.550
6.560
30,890
-0.09(-1.35%)
Sep 30, 2008
6.800
6.800
6.450
6.650
30,000
-0.09(-1.39%)
Sep 29, 2008
6.800
6.900
6.530
6.744
43,433
-0.37(-5.15%)
Sep 26, 2008
7.750
7.750
7.050
7.110
0
-0.32(-4.28%)
Sep 25, 2008
7.500
7.500
7.100
7.428
10,200
+0.12(+1.62%)
Sep 24, 2008
7.400
7.500
6.970
7.310
19,306
-0.09(-1.22%)
Sep 23, 2008
7.240
7.560
7.050
7.400
21,418
+0.25(+3.50%)
Sep 22, 2008
7.570
7.570
7.150
7.150
28,439
-0.44(-5.80%)
Sep 19, 2008
7.130
7.740
7.130
7.590
0
+0.31(+4.26%)
Sep 18, 2008
7.150
7.540
7.100
7.280
22,639
-0.07(-0.95%)
Sep 17, 2008
7.706
7.760
7.300
7.350
39,433
-0.35(-4.55%)
Sep 16, 2008
7.931
7.931
7.650
7.700
20,343
-0.15(-1.91%)
Sep 15, 2008
7.910
8.100
7.600
7.850
25,318
-0.31(-3.80%)
Sep 12, 2008
7.850
8.160
7.850
8.160
18,853
+0.14(+1.75%)
Sep 11, 2008
7.950
8.020
7.850
8.020
21,527
+0.02(+0.25%)
Sep 10, 2008
8.010
8.040
7.854
8.000
25,741
-0.04(-0.50%)
Sep 09, 2008
8.050
8.200
7.980
8.040
38,429
+0.03(+0.37%)
Sep 08, 2008
8.550
8.550
8.000
8.010
47,962
+0.03(+0.38%)
Sep 05, 2008
8.360
8.360
7.640
7.980
0
-0.38(-4.55%)
Sep 04, 2008
9.100
9.100
8.150
8.360
64,016
-0.74(-8.13%)
Sep 03, 2008
9.590
9.590
9.100
9.100
30,477
-0.25(-2.67%)
Sep 02, 2008
9.760
9.760
9.110
9.350
29,975
-0.05(-0.53%)
Aug 29, 2008
9.190
9.460
9.120
9.400
0
+0.24(+2.61%)
Aug 28, 2008
9.460
9.460
9.100
9.161
54,855
-0.12(-1.29%)
Aug 27, 2008
9.330
9.600
9.080
9.280
155,598
-0.10(-1.07%)
Aug 26, 2008
10.00
10.00
9.240
9.380
83,209
-0.48(-4.87%)
Aug 25, 2008
9.990
10.03
9.750
9.860
109,040
-0.08(-0.80%)
Aug 22, 2008
9.460
10.32
9.440
9.940
0
+0.54(+5.74%)
Aug 21, 2008
8.960
9.460
8.950
9.400
108,636
+0.49(+5.50%)
Aug 20, 2008
8.990
9.030
8.880
8.910
52,091
+0.11(+1.25%)
Aug 19, 2008
8.940
9.000
8.700
8.800
73,836
+0.10(+1.15%)
Aug 18, 2008
8.460
8.940
8.200
8.700
89,457
+0.54(+6.62%)
Aug 15, 2008
8.120
8.560
8.010
8.160
0
-0.39(-4.56%)
Aug 14, 2008
8.560
8.650
8.500
8.550
21,292
+0.07(+0.83%)
Aug 13, 2008
8.450
9.000
8.120
8.480
133,943
+0.98(+13.07%)
Aug 12, 2008
7.400
7.500
7.300
7.500
11,510
+0.10(+1.35%)
Aug 11, 2008
7.010
7.450
7.010
7.400
16,802
+0.01(+0.14%)
Aug 08, 2008
7.400
7.400
7.320
7.390
5,000
-0.05(-0.67%)
Aug 07, 2008
7.500
7.530
7.100
7.440
12,200
-0.10(-1.33%)
Aug 06, 2008
7.630
7.650
7.490
7.540
13,330
+0.03(+0.40%)
Aug 05, 2008
7.480
7.560
7.480
7.510
5,602
-0.04(-0.53%)
Aug 04, 2008
7.760
7.760
7.490
7.550
6,420
-0.09(-1.18%)
Aug 01, 2008
7.230
7.640
7.230
7.640
15,850
+0.36(+4.95%)
Jul 31, 2008
7.420
7.420
7.250
7.280
6,483
-0.11(-1.44%)
Jul 30, 2008
7.350
7.520
7.350
7.386
12,600
+0.09(+1.18%)
Jul 29, 2008
7.300
7.350
7.060
7.300
20,162
+0.15(+2.10%)
Jul 28, 2008
7.120
7.200
7.100
7.150
7,061
+0.05(+0.70%)
Jul 25, 2008
7.150
7.170
7.050
7.100
21,991
-0.09(-1.25%)
Jul 24, 2008
7.380
7.380
7.050
7.190
23,490
-0.22(-2.97%)
Jul 23, 2008
7.400
7.450
7.348
7.410
8,418
-0.09(-1.20%)
Jul 22, 2008
7.990
7.990
7.400
7.500
42,349
-0.49(-6.13%)
Jul 21, 2008
8.020
8.080
7.600
7.990
26,854
-0.03(-0.38%)
Jul 18, 2008
8.020
8.043
7.966
8.020
9,072
+0.03(+0.38%)
Jul 17, 2008
7.760
8.000
7.760
7.990
14,606
+0.09(+1.14%)
Jul 16, 2008
7.800
7.920
7.800
7.900
18,258
+0.00(+0.00%)
Jul 15, 2008
7.951
7.951
7.850
7.900
13,400
-0.06(-0.75%)
Jul 14, 2008
8.030
8.050
7.950
7.960
13,915
-0.03(-0.38%)
Jul 11, 2008
7.640
8.000
7.640
7.990
15,779
+0.35(+4.58%)
Jul 10, 2008
7.650
7.740
7.600
7.640
7,900
-0.01(-0.13%)
Jul 09, 2008
7.600
7.750
7.563
7.650
14,049
+0.00(+0.00%)
Jul 08, 2008
7.470
7.850
7.360
7.650
25,855
-0.06(-0.78%)
Jul 07, 2008
7.730
7.950
7.560
7.710
9,534
-0.12(-1.49%)
Jul 04, 2008
7.470
7.900
7.470
7.827
9,010
+0.00(+0.00%)
Jul 03, 2008
7.470
7.900
7.470
7.827
9,010
-0.09(-1.17%)
Jul 02, 2008
7.860
8.000
7.720
7.920
15,344
+0.05(+0.64%)
Jul 01, 2008
7.960
8.050
7.870
7.870
25,640
-0.21(-2.60%)
Jun 30, 2008
7.980
8.080
7.950
8.080
17,155
+0.06(+0.75%)
Jun 27, 2008
8.014
8.100
7.950
8.020
18,737
+0.03(+0.37%)
Jun 26, 2008
7.940
8.050
7.940
7.991
38,595
+0.01(+0.13%)
Jun 25, 2008
7.990
8.000
7.910
7.980
19,524
-0.01(-0.13%)
Jun 24, 2008
7.980
7.990
7.869
7.990
21,718
+0.18(+2.30%)
Jun 23, 2008
7.990
7.990
7.810
7.810
38,179
-0.14(-1.76%)
Jun 20, 2008
7.860
7.950
7.650
7.950
27,650
+0.15(+1.92%)
Jun 19, 2008
7.410
7.950
7.200
7.800
62,648
+0.44(+5.98%)
Jun 18, 2008
6.700
7.400
6.700
7.360
32,885
+0.60(+8.88%)
Jun 17, 2008
6.800
6.800
6.670
6.760
14,100
+0.00(+0.00%)
Jun 16, 2008
6.570
6.800
6.570
6.760
29,857
+0.26(+4.00%)
Jun 13, 2008
6.150
6.509
6.110
6.500
39,852
+0.40(+6.55%)
Jun 12, 2008
6.040
6.150
5.800
6.100
11,269
+0.00(+0.00%)
Jun 11, 2008
5.900
6.100
5.880
6.100
11,021
+0.14(+2.35%)
Jun 10, 2008
5.820
6.000
5.770
5.960
13,650
+0.21(+3.65%)
Jun 09, 2008
5.960
6.000
5.660
5.750
14,149
-0.21(-3.52%)
Jun 06, 2008
5.980
6.030
5.960
5.960
5,914
-0.04(-0.67%)
Jun 05, 2008
6.070
6.070
5.950
6.000
24,766
+0.00(+0.00%)
Jun 04, 2008
6.150
6.150
6.000
6.000
2,275
+0.00(+0.00%)
Jun 03, 2008
6.120
6.120
6.000
6.000
5,020
-0.12(-1.96%)
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.