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
Zix Corp
(NQ:
ZIXI
)
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 28, 2010
2.400
2.420
2.320
2.350
265,737
-0.05(-2.08%)
May 27, 2010
2.230
2.400
2.220
2.400
600,000
+0.25(+11.63%)
May 26, 2010
2.220
2.320
2.150
2.150
170,714
-0.06(-2.71%)
May 25, 2010
2.150
2.240
2.090
2.210
305,753
-0.06(-2.64%)
May 24, 2010
2.230
2.330
2.230
2.270
200,915
+0.05(+2.25%)
May 21, 2010
2.160
2.260
2.110
2.220
473,102
+0.02(+0.91%)
May 20, 2010
2.230
2.300
2.200
2.200
521,906
-0.09(-3.93%)
May 19, 2010
2.340
2.360
2.270
2.290
520,393
-0.07(-2.97%)
May 18, 2010
2.420
2.420
2.350
2.360
241,489
-0.06(-2.48%)
May 17, 2010
2.390
2.430
2.340
2.420
217,116
+0.03(+1.26%)
May 14, 2010
2.480
2.480
2.370
2.390
282,644
-0.11(-4.40%)
May 13, 2010
2.500
2.520
2.460
2.500
353,264
+0.02(+0.81%)
May 12, 2010
2.400
2.490
2.400
2.480
416,643
+0.05(+2.06%)
May 11, 2010
2.440
2.460
2.340
2.430
262,496
-0.03(-1.22%)
May 10, 2010
2.400
2.480
2.310
2.460
649,150
+0.21(+9.33%)
May 07, 2010
2.310
2.440
2.190
2.250
894,266
-0.06(-2.60%)
May 06, 2010
2.420
2.460
2.280
2.310
542,078
-0.11(-4.55%)
May 05, 2010
2.490
2.490
2.220
2.420
522,475
-0.04(-1.63%)
May 04, 2010
2.540
2.540
2.440
2.460
452,937
-0.13(-5.02%)
May 03, 2010
2.470
2.590
2.470
2.590
424,289
+0.12(+4.86%)
Apr 30, 2010
2.590
2.600
2.460
2.470
558,062
-0.10(-3.89%)
Apr 29, 2010
2.570
2.590
2.430
2.570
639,903
+0.03(+1.18%)
Apr 28, 2010
2.680
2.700
2.480
2.540
667,226
-0.03(-1.17%)
Apr 27, 2010
2.530
2.690
2.530
2.570
799,246
+0.02(+0.78%)
Apr 26, 2010
2.640
2.650
2.550
2.550
360,407
-0.05(-1.92%)
Apr 23, 2010
2.640
2.640
2.520
2.600
493,934
-0.04(-1.52%)
Apr 22, 2010
2.470
2.640
2.420
2.640
681,647
+0.13(+5.18%)
Apr 21, 2010
2.570
2.570
2.470
2.510
365,449
-0.01(-0.40%)
Apr 20, 2010
2.510
2.570
2.500
2.520
302,745
+0.00(+0.00%)
Apr 19, 2010
2.500
2.560
2.480
2.520
369,794
+0.00(+0.00%)
Apr 16, 2010
2.600
2.600
2.490
2.520
714,360
-0.08(-3.08%)
Apr 15, 2010
2.610
2.670
2.530
2.600
556,947
+0.00(+0.00%)
Apr 14, 2010
2.450
2.630
2.450
2.600
692,148
+0.16(+6.56%)
Apr 13, 2010
2.500
2.570
2.370
2.440
565,914
-0.06(-2.40%)
Apr 12, 2010
2.490
2.550
2.480
2.500
436,598
+0.04(+1.63%)
Apr 09, 2010
2.480
2.480
2.420
2.460
449,125
+0.05(+2.07%)
Apr 08, 2010
2.460
2.480
2.410
2.410
399,840
-0.04(-1.63%)
Apr 07, 2010
2.460
2.660
2.410
2.450
1,964,337
+0.11(+4.70%)
Apr 06, 2010
2.340
2.370
2.300
2.340
308,563
-0.02(-0.85%)
Apr 05, 2010
2.270
2.380
2.270
2.360
318,290
+0.07(+3.06%)
Apr 01, 2010
2.320
2.290
2.290
2.290
548,800
-0.02(-0.87%)
Mar 31, 2010
2.130
2.320
2.120
2.310
745,478
+0.14(+6.45%)
Mar 30, 2010
2.150
2.180
2.100
2.170
391,998
+0.04(+1.88%)
Mar 29, 2010
2.160
2.210
2.110
2.130
242,320
-0.03(-1.39%)
Mar 26, 2010
2.140
2.220
2.140
2.160
296,279
+0.01(+0.47%)
Mar 25, 2010
2.230
2.240
2.150
2.150
248,268
-0.06(-2.71%)
Mar 24, 2010
2.270
2.270
2.190
2.210
272,215
-0.06(-2.64%)
Mar 23, 2010
2.260
2.290
2.210
2.270
371,353
+0.02(+0.89%)
Mar 22, 2010
2.110
2.250
2.080
2.250
477,781
+0.04(+1.81%)
Mar 19, 2010
2.360
2.360
2.000
2.210
1,102,285
-0.15(-6.36%)
Mar 18, 2010
2.440
2.470
2.340
2.360
466,598
-0.04(-1.67%)
Mar 17, 2010
2.430
2.510
2.400
2.400
892,936
+0.01(+0.42%)
Mar 16, 2010
2.290
2.410
2.260
2.390
835,247
+0.10(+4.37%)
Mar 15, 2010
2.283
2.300
2.240
2.290
614,090
+0.10(+4.57%)
Mar 12, 2010
2.240
2.250
2.150
2.190
429,456
-0.04(-1.79%)
Mar 11, 2010
2.190
2.240
2.150
2.230
392,937
+0.04(+1.83%)
Mar 10, 2010
2.180
2.250
2.150
2.190
344,564
+0.00(+0.00%)
Mar 09, 2010
2.270
2.330
2.160
2.190
771,708
-0.08(-3.52%)
Mar 08, 2010
2.200
2.270
2.190
2.270
396,911
+0.08(+3.65%)
Mar 05, 2010
2.160
2.190
2.150
2.190
343,654
+0.04(+1.86%)
Mar 04, 2010
2.180
2.180
2.100
2.150
183,967
-0.03(-1.38%)
Mar 03, 2010
2.110
2.180
2.110
2.180
496,560
+0.04(+1.87%)
Mar 02, 2010
2.140
2.190
2.100
2.140
479,876
+0.00(+0.00%)
Mar 01, 2010
1.950
2.150
1.940
2.140
1,109,951
+0.21(+10.88%)
Feb 26, 2010
1.950
1.990
1.880
1.930
297,782
-0.03(-1.53%)
Feb 25, 2010
1.900
1.960
1.890
1.960
220,827
+0.03(+1.55%)
Feb 24, 2010
2.020
2.020
1.820
1.930
572,360
-0.09(-4.46%)
Feb 23, 2010
2.000
2.030
1.950
2.020
347,622
+0.02(+1.00%)
Feb 22, 2010
2.020
2.030
1.960
2.000
335,393
-0.02(-0.99%)
Feb 19, 2010
2.040
2.040
2.000
2.020
297,571
-0.03(-1.46%)
Feb 18, 2010
2.050
2.060
2.000
2.050
194,327
-0.01(-0.49%)
Feb 17, 2010
2.190
2.190
1.990
2.060
790,615
-0.12(-5.50%)
Feb 16, 2010
2.130
2.200
2.100
2.180
657,016
+0.08(+3.81%)
Feb 12, 2010
2.050
2.100
2.100
2.100
406,500
+0.04(+1.94%)
Feb 11, 2010
1.900
2.080
1.890
2.060
409,263
+0.15(+7.85%)
Feb 10, 2010
1.890
1.950
1.880
1.910
427,469
+0.02(+1.06%)
Feb 09, 2010
1.850
1.910
1.840
1.890
172,176
+0.07(+3.85%)
Feb 08, 2010
1.830
1.840
1.810
1.820
163,677
-0.01(-0.55%)
Feb 05, 2010
1.820
1.830
1.800
1.830
390,166
+0.01(+0.55%)
Feb 04, 2010
1.810
1.840
1.810
1.820
410,578
+0.00(+0.00%)
Feb 03, 2010
1.850
1.860
1.810
1.820
222,036
-0.02(-1.09%)
Feb 02, 2010
1.850
1.855
1.810
1.840
271,145
-0.01(-0.54%)
Feb 01, 2010
1.880
1.880
1.820
1.850
172,346
-0.03(-1.60%)
Jan 29, 2010
1.880
1.920
1.820
1.880
510,075
+0.00(+0.00%)
Jan 28, 2010
1.880
1.910
1.870
1.880
269,828
+0.01(+0.53%)
Jan 27, 2010
1.890
1.910
1.870
1.870
410,193
-0.03(-1.58%)
Jan 26, 2010
1.970
1.980
1.900
1.900
601,550
-0.07(-3.55%)
Jan 25, 2010
1.950
1.990
1.940
1.970
488,855
+0.03(+1.55%)
Jan 22, 2010
1.980
1.990
1.940
1.940
394,640
-0.05(-2.51%)
Jan 21, 2010
2.050
2.080
1.950
1.990
507,629
-0.06(-2.93%)
Jan 20, 2010
2.120
2.120
2.020
2.050
434,289
-0.07(-3.30%)
Jan 19, 2010
2.060
2.130
2.050
2.120
521,137
+0.06(+2.91%)
Jan 15, 2010
2.130
2.060
2.060
2.060
470,400
-0.05(-2.37%)
Jan 14, 2010
2.110
2.130
2.060
2.110
443,357
+0.01(+0.48%)
Jan 13, 2010
2.110
2.150
2.050
2.100
527,885
+0.05(+2.44%)
Jan 12, 2010
2.080
2.090
2.020
2.050
511,532
-0.03(-1.44%)
Jan 11, 2010
2.150
2.150
2.050
2.080
458,357
-0.04(-1.89%)
Jan 08, 2010
2.300
2.300
2.030
2.120
1,408,921
-0.10(-4.50%)
Jan 07, 2010
1.800
2.350
1.800
2.220
3,830,608
+0.52(+30.59%)
Jan 06, 2010
1.700
1.790
1.690
1.700
385,827
+0.00(+0.00%)
Jan 05, 2010
1.780
1.780
1.700
1.700
152,275
-0.08(-4.49%)
Jan 04, 2010
1.700
1.790
1.690
1.780
248,041
+0.07(+4.09%)
Dec 31, 2009
1.680
1.710
1.710
1.710
309,800
+0.00(+0.00%)
Dec 30, 2009
1.720
1.750
1.690
1.710
239,909
-0.02(-1.16%)
Dec 29, 2009
1.780
1.780
1.710
1.730
192,489
-0.04(-2.26%)
Dec 28, 2009
1.710
1.780
1.700
1.770
215,260
+0.02(+1.14%)
Dec 24, 2009
1.740
1.750
1.670
1.750
173,973
+0.01(+0.57%)
Dec 23, 2009
1.660
1.760
1.650
1.740
296,767
+0.08(+4.82%)
Dec 22, 2009
1.680
1.680
1.650
1.660
208,146
-0.03(-1.78%)
Dec 21, 2009
1.650
1.710
1.630
1.690
275,240
+0.01(+0.60%)
Dec 18, 2009
1.790
1.790
1.660
1.680
568,029
-0.09(-5.08%)
Dec 17, 2009
1.690
1.790
1.690
1.770
334,667
+0.06(+3.51%)
Dec 16, 2009
1.660
1.720
1.640
1.710
381,084
+0.07(+4.27%)
Dec 15, 2009
1.650
1.660
1.620
1.640
358,015
+0.02(+1.23%)
Dec 14, 2009
1.630
1.640
1.570
1.620
269,089
+0.02(+1.25%)
Dec 11, 2009
1.610
1.630
1.560
1.600
246,339
-0.03(-1.84%)
Dec 10, 2009
1.660
1.680
1.550
1.630
460,341
-0.03(-1.81%)
Dec 09, 2009
1.660
1.740
1.580
1.660
745,306
-0.05(-2.92%)
Dec 08, 2009
1.720
1.740
1.690
1.710
129,508
-0.03(-1.72%)
Dec 07, 2009
1.740
1.750
1.700
1.740
227,460
+0.00(+0.00%)
Dec 04, 2009
1.740
1.740
1.680
1.740
220,125
+0.06(+3.57%)
Dec 03, 2009
1.690
1.730
1.650
1.680
244,552
+0.01(+0.60%)
Dec 02, 2009
1.620
1.670
1.620
1.670
289,420
+0.06(+3.73%)
Dec 01, 2009
1.650
1.660
1.590
1.610
398,892
+0.03(+1.90%)
Nov 30, 2009
1.640
1.640
1.530
1.580
698,497
-0.02(-1.25%)
Nov 27, 2009
1.600
1.670
1.600
1.600
167,505
-0.05(-3.03%)
Nov 25, 2009
1.670
1.720
1.650
1.650
186,523
-0.02(-1.20%)
Nov 24, 2009
1.710
1.730
1.650
1.670
243,855
-0.04(-2.34%)
Nov 23, 2009
1.730
1.790
1.690
1.710
176,294
+0.00(+0.00%)
Nov 20, 2009
1.700
1.760
1.650
1.710
382,944
+0.00(+0.00%)
Nov 19, 2009
1.770
1.770
1.710
1.710
327,968
-0.06(-3.39%)
Nov 18, 2009
1.800
1.815
1.730
1.770
462,957
-0.05(-2.75%)
Nov 17, 2009
1.810
1.820
1.790
1.820
148,289
+0.01(+0.55%)
Nov 16, 2009
1.840
1.900
1.790
1.810
374,884
-0.02(-1.09%)
Nov 13, 2009
1.800
1.850
1.780
1.830
269,893
+0.04(+2.23%)
Nov 12, 2009
1.920
1.920
1.770
1.790
253,116
-0.10(-5.29%)
Nov 11, 2009
1.870
1.956
1.870
1.890
312,921
+0.03(+1.61%)
Nov 10, 2009
1.840
1.870
1.810
1.860
166,960
+0.01(+0.54%)
Nov 09, 2009
1.850
1.880
1.800
1.850
197,900
+0.00(+0.00%)
Nov 06, 2009
1.840
1.880
1.800
1.850
172,928
+0.02(+1.09%)
Nov 05, 2009
1.840
1.870
1.800
1.830
315,436
+0.05(+2.81%)
Nov 04, 2009
1.890
1.900
1.770
1.780
298,787
-0.09(-4.81%)
Nov 03, 2009
1.880
1.894
1.780
1.870
378,447
+0.02(+1.08%)
Nov 02, 2009
1.830
1.870
1.770
1.850
565,534
+0.02(+1.09%)
Oct 30, 2009
1.920
1.930
1.770
1.830
597,251
-0.06(-3.17%)
Oct 29, 2009
1.910
1.970
1.830
1.890
690,538
+0.00(+0.00%)
Oct 28, 2009
1.980
2.020
1.830
1.890
1,121,965
-0.12(-5.97%)
Oct 27, 2009
1.990
2.040
1.920
2.010
691,711
-0.01(-0.50%)
Oct 26, 2009
2.070
2.110
1.990
2.020
763,013
-0.05(-2.42%)
Oct 23, 2009
2.100
2.140
2.060
2.070
436,323
-0.05(-2.36%)
Oct 22, 2009
2.110
2.170
2.110
2.120
322,638
-0.01(-0.47%)
Oct 21, 2009
2.210
2.240
2.110
2.130
618,525
-0.09(-4.05%)
Oct 20, 2009
2.170
2.290
2.150
2.220
320,945
-0.07(-3.06%)
Oct 19, 2009
2.220
2.300
2.190
2.290
504,369
+0.07(+3.15%)
Oct 16, 2009
2.260
2.260
2.190
2.220
497,389
-0.05(-2.20%)
Oct 15, 2009
2.240
2.270
2.200
2.270
906,597
+0.04(+1.79%)
Oct 14, 2009
2.190
2.240
2.160
2.230
548,284
+0.11(+5.19%)
Oct 13, 2009
2.210
2.210
2.100
2.120
535,812
+0.00(+0.00%)
Oct 12, 2009
2.100
2.240
2.090
2.120
1,153,252
+0.02(+0.95%)
Oct 09, 2009
2.120
2.160
2.090
2.100
268,962
-0.01(-0.47%)
Oct 08, 2009
2.130
2.210
2.110
2.110
540,938
-0.01(-0.47%)
Oct 07, 2009
2.180
2.180
2.090
2.120
331,661
-0.02(-0.93%)
Oct 06, 2009
2.110
2.180
2.010
2.140
329,930
+0.03(+1.42%)
Oct 05, 2009
2.000
2.120
2.000
2.110
341,364
+0.11(+5.50%)
Oct 02, 2009
2.050
2.060
1.990
2.000
695,299
-0.06(-2.91%)
Oct 01, 2009
2.210
2.210
2.050
2.060
545,729
-0.14(-6.36%)
Sep 30, 2009
2.250
2.250
2.110
2.200
486,988
-0.01(-0.45%)
Sep 29, 2009
2.260
2.290
2.170
2.210
214,333
-0.04(-1.78%)
Sep 28, 2009
2.220
2.290
2.150
2.250
597,484
+0.02(+0.90%)
Sep 25, 2009
2.200
2.270
2.190
2.230
437,355
-0.03(-1.33%)
Sep 24, 2009
2.320
2.340
2.000
2.260
2,021,883
-0.08(-3.42%)
Sep 23, 2009
2.420
2.460
2.330
2.340
594,395
-0.08(-3.31%)
Sep 22, 2009
2.400
2.500
2.400
2.420
495,112
-0.01(-0.41%)
Sep 21, 2009
2.440
2.480
2.400
2.430
400,171
-0.03(-1.22%)
Sep 18, 2009
2.430
2.460
2.300
2.460
981,066
+0.03(+1.23%)
Sep 17, 2009
2.330
2.538
2.330
2.430
626,377
+0.10(+4.29%)
Sep 16, 2009
2.350
2.400
2.300
2.330
412,001
+0.00(+0.00%)
Sep 15, 2009
2.260
2.350
2.250
2.330
661,826
+0.08(+3.56%)
Sep 14, 2009
2.190
2.280
2.170
2.250
537,558
+0.06(+2.74%)
Sep 11, 2009
2.160
2.300
2.090
2.190
748,940
+0.03(+1.39%)
Sep 10, 2009
1.870
2.230
1.810
2.160
2,692,313
+0.27(+14.29%)
Sep 09, 2009
1.910
1.920
1.870
1.890
355,677
+0.00(+0.00%)
Sep 08, 2009
1.900
1.920
1.860
1.890
552,154
+0.01(+0.53%)
Sep 04, 2009
1.850
1.880
1.750
1.880
446,951
+0.04(+2.17%)
Sep 03, 2009
1.900
1.900
1.750
1.840
306,825
+0.00(+0.00%)
Sep 02, 2009
1.730
1.920
1.730
1.840
802,776
+0.11(+6.36%)
Sep 01, 2009
1.800
1.860
1.730
1.730
449,675
-0.09(-4.95%)
Aug 31, 2009
1.870
1.870
1.810
1.820
276,305
-0.07(-3.70%)
Aug 28, 2009
1.910
1.930
1.870
1.890
281,467
+0.01(+0.53%)
Aug 27, 2009
1.820
1.880
1.800
1.880
229,345
+0.02(+1.08%)
Aug 26, 2009
1.890
1.890
1.820
1.860
177,706
-0.02(-1.06%)
Aug 25, 2009
1.940
1.940
1.880
1.880
175,637
-0.03(-1.57%)
Aug 24, 2009
1.940
1.960
1.880
1.910
281,464
+0.01(+0.53%)
Aug 21, 2009
1.940
1.940
1.880
1.900
409,208
+0.01(+0.53%)
Aug 20, 2009
1.900
1.960
1.820
1.890
449,513
-0.03(-1.56%)
Aug 19, 2009
1.860
1.930
1.760
1.920
226,138
+0.03(+1.59%)
Aug 18, 2009
1.810
1.910
1.800
1.890
251,627
+0.11(+6.18%)
Aug 17, 2009
1.800
1.820
1.670
1.780
672,320
-0.13(-6.81%)
Aug 14, 2009
1.980
1.990
1.860
1.910
441,063
-0.07(-3.54%)
Aug 13, 2009
2.050
2.070
1.930
1.980
609,526
+0.00(+0.00%)
Aug 12, 2009
1.830
2.010
1.830
1.980
753,334
+0.14(+7.61%)
Aug 11, 2009
2.020
2.024
1.700
1.840
828,356
-0.15(-7.54%)
Aug 10, 2009
2.030
2.030
1.910
1.990
555,388
+0.14(+7.57%)
Aug 07, 2009
1.670
1.930
1.660
1.850
1,108,533
+0.19(+11.45%)
Aug 06, 2009
2.090
2.090
1.600
1.660
1,246,968
-0.34(-17.00%)
Aug 05, 2009
2.000
2.020
1.950
2.000
764,553
+0.07(+3.63%)
Aug 04, 2009
1.900
2.030
1.840
1.930
1,242,369
+0.13(+7.22%)
Aug 03, 2009
1.650
1.840
1.650
1.800
1,037,969
+0.15(+9.09%)
Jul 31, 2009
1.660
1.690
1.620
1.650
219,359
-0.02(-1.20%)
Jul 30, 2009
1.680
1.700
1.620
1.670
307,964
-0.03(-1.76%)
Jul 29, 2009
1.700
1.760
1.650
1.700
395,441
-0.09(-5.03%)
Jul 28, 2009
1.810
1.810
1.750
1.790
196,367
-0.03(-1.65%)
Jul 27, 2009
1.780
1.830
1.730
1.820
371,227
+0.04(+2.25%)
Jul 24, 2009
1.750
1.800
1.740
1.780
255,144
-0.02(-1.11%)
Jul 23, 2009
1.760
1.800
1.684
1.800
356,358
+0.07(+4.05%)
Jul 22, 2009
1.670
1.750
1.650
1.730
384,495
+0.09(+5.49%)
Jul 21, 2009
1.680
1.690
1.610
1.640
204,247
-0.03(-1.80%)
Jul 20, 2009
1.660
1.670
1.640
1.670
158,820
+0.01(+0.60%)
Jul 17, 2009
1.730
1.730
1.640
1.660
235,120
-0.06(-3.49%)
Jul 16, 2009
1.690
1.730
1.620
1.720
225,390
+0.02(+1.18%)
Jul 15, 2009
1.650
1.700
1.633
1.700
358,300
+0.08(+4.94%)
Jul 14, 2009
1.590
1.650
1.560
1.620
241,546
+0.02(+1.25%)
Jul 13, 2009
1.510
1.610
1.510
1.600
242,732
+0.06(+3.90%)
Jul 10, 2009
1.490
1.550
1.490
1.540
184,300
-0.02(-1.28%)
Jul 09, 2009
1.630
1.650
1.540
1.560
208,428
-0.06(-3.70%)
Jul 08, 2009
1.590
1.640
1.580
1.620
408,591
+0.02(+1.25%)
Jul 07, 2009
1.660
1.680
1.580
1.600
291,327
-0.06(-3.61%)
Jul 06, 2009
1.550
1.730
1.530
1.660
481,872
+0.07(+4.40%)
Jul 02, 2009
1.650
1.670
1.530
1.590
448,974
-0.06(-3.64%)
Jul 01, 2009
1.520
1.650
1.500
1.650
501,646
+0.15(+10.00%)
Jun 30, 2009
1.590
1.640
1.500
1.500
466,986
-0.08(-5.06%)
Jun 29, 2009
1.750
1.759
1.560
1.580
793,686
-0.23(-12.71%)
Jun 26, 2009
1.520
1.820
1.460
1.810
11,228,261
+0.30(+19.87%)
Jun 25, 2009
1.470
1.520
1.370
1.510
347,563
+0.12(+8.63%)
Jun 24, 2009
1.410
1.450
1.370
1.390
235,097
+0.00(+0.00%)
Jun 23, 2009
1.380
1.480
1.350
1.390
272,822
-0.04(-2.80%)
Jun 22, 2009
1.540
1.560
1.400
1.430
381,675
-0.16(-10.06%)
Jun 19, 2009
1.600
1.600
1.520
1.590
207,703
+0.01(+0.63%)
Jun 18, 2009
1.570
1.590
1.560
1.580
169,809
+0.03(+1.94%)
Jun 17, 2009
1.540
1.600
1.510
1.550
240,907
-0.05(-3.13%)
Jun 16, 2009
1.620
1.620
1.560
1.600
206,286
-0.02(-1.23%)
Jun 15, 2009
1.650
1.670
1.540
1.620
518,191
-0.07(-4.14%)
Jun 12, 2009
1.580
1.720
1.550
1.690
718,643
+0.16(+10.46%)
Jun 11, 2009
1.460
1.570
1.460
1.530
165,456
+0.03(+2.00%)
Jun 10, 2009
1.620
1.620
1.480
1.500
189,140
-0.04(-2.60%)
Jun 09, 2009
1.590
1.590
1.490
1.540
114,779
+0.00(+0.00%)
Jun 08, 2009
1.560
1.600
1.540
1.540
180,265
-0.09(-5.52%)
Jun 05, 2009
1.590
1.650
1.580
1.630
324,246
+0.01(+0.62%)
Jun 04, 2009
1.580
1.630
1.540
1.620
230,543
+0.10(+6.58%)
Jun 03, 2009
1.410
1.570
1.350
1.520
386,868
+0.05(+3.40%)
Jun 02, 2009
1.510
1.600
1.450
1.470
466,669
-0.12(-7.55%)
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.