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 24, 2011
3.380
3.520
3.340
3.350
1,284,620
+0.10(+3.08%)
May 23, 2011
3.300
3.350
3.210
3.250
573,199
-0.12(-3.56%)
May 20, 2011
3.410
3.500
3.310
3.370
612,726
-0.06(-1.75%)
May 19, 2011
3.380
3.490
3.350
3.430
976,676
+0.09(+2.69%)
May 18, 2011
3.170
3.370
3.170
3.340
526,401
+0.17(+5.36%)
May 17, 2011
3.270
3.280
3.130
3.170
564,491
-0.12(-3.65%)
May 16, 2011
3.340
3.460
3.290
3.290
499,738
-0.07(-2.08%)
May 13, 2011
3.500
3.540
3.350
3.360
757,500
-0.12(-3.45%)
May 12, 2011
3.480
3.550
3.440
3.480
593,272
-0.02(-0.57%)
May 11, 2011
3.520
3.520
3.390
3.500
933,961
+0.00(+0.00%)
May 10, 2011
3.360
3.510
3.335
3.500
1,110,185
+0.15(+4.48%)
May 09, 2011
3.320
3.370
3.300
3.350
556,869
+0.06(+1.82%)
May 06, 2011
3.170
3.310
3.170
3.290
703,187
+0.17(+5.45%)
May 05, 2011
3.050
3.230
3.050
3.120
675,580
+0.06(+1.96%)
May 04, 2011
3.040
3.130
3.040
3.060
824,158
+0.02(+0.66%)
May 03, 2011
3.220
3.260
2.980
3.040
2,199,987
-0.18(-5.59%)
May 02, 2011
3.220
3.400
3.210
3.220
690,321
-0.08(-2.42%)
Apr 29, 2011
3.330
3.370
3.280
3.300
789,615
-0.03(-0.90%)
Apr 28, 2011
3.440
3.440
3.280
3.330
1,051,884
-0.04(-1.19%)
Apr 27, 2011
3.670
3.690
3.330
3.370
2,991,906
-0.35(-9.41%)
Apr 26, 2011
3.820
3.820
3.690
3.720
739,085
-0.03(-0.80%)
Apr 25, 2011
3.810
3.830
3.720
3.750
502,178
-0.03(-0.79%)
Apr 21, 2011
3.790
3.790
3.750
3.780
360,327
+0.04(+1.07%)
Apr 20, 2011
3.800
3.839
3.680
3.740
929,302
+0.02(+0.54%)
Apr 19, 2011
3.500
3.850
3.500
3.720
1,984,538
+0.23(+6.59%)
Apr 18, 2011
3.530
3.530
3.450
3.490
409,776
-0.09(-2.51%)
Apr 15, 2011
3.510
3.610
3.510
3.580
503,911
+0.06(+1.70%)
Apr 14, 2011
3.610
3.660
3.500
3.520
610,157
-0.10(-2.76%)
Apr 13, 2011
3.540
3.710
3.500
3.620
869,686
+0.09(+2.55%)
Apr 12, 2011
3.630
3.650
3.510
3.530
611,525
-0.13(-3.55%)
Apr 11, 2011
3.760
3.770
3.650
3.660
639,847
-0.11(-2.92%)
Apr 08, 2011
3.830
3.830
3.650
3.770
570,738
-0.04(-1.05%)
Apr 07, 2011
3.820
3.889
3.770
3.810
454,637
+0.00(+0.00%)
Apr 06, 2011
4.000
4.010
3.760
3.810
1,266,510
-0.15(-3.79%)
Apr 05, 2011
3.790
4.050
3.790
3.960
1,656,647
+0.18(+4.76%)
Apr 04, 2011
3.950
4.000
3.770
3.780
1,180,052
-0.12(-3.08%)
Apr 01, 2011
3.730
3.940
3.700
3.900
1,687,873
+0.20(+5.41%)
Mar 31, 2011
3.550
3.780
3.510
3.700
1,046,546
+0.12(+3.35%)
Mar 30, 2011
3.580
3.720
3.525
3.580
1,124,723
+0.04(+1.13%)
Mar 29, 2011
3.480
3.540
3.460
3.540
458,554
+0.08(+2.31%)
Mar 28, 2011
3.560
3.580
3.420
3.460
650,710
-0.11(-3.08%)
Mar 25, 2011
3.560
3.630
3.550
3.570
262,594
+0.04(+1.13%)
Mar 24, 2011
3.590
3.650
3.480
3.530
821,938
-0.02(-0.56%)
Mar 23, 2011
3.500
3.570
3.450
3.550
324,877
+0.04(+1.14%)
Mar 22, 2011
3.550
3.660
3.460
3.510
639,376
-0.02(-0.57%)
Mar 21, 2011
3.500
3.550
3.360
3.530
960,804
+0.19(+5.69%)
Mar 18, 2011
3.400
3.430
3.280
3.340
703,126
-0.02(-0.60%)
Mar 17, 2011
3.450
3.570
3.320
3.360
875,064
-0.02(-0.59%)
Mar 16, 2011
3.480
3.550
3.360
3.380
948,720
-0.09(-2.59%)
Mar 15, 2011
3.440
3.550
3.340
3.470
909,672
-0.02(-0.57%)
Mar 14, 2011
3.530
3.570
3.470
3.490
417,581
-0.10(-2.79%)
Mar 11, 2011
3.540
3.650
3.500
3.590
1,404,072
+0.04(+1.13%)
Mar 10, 2011
3.850
3.860
3.470
3.550
2,130,543
-0.28(-7.31%)
Mar 09, 2011
3.630
3.880
3.630
3.830
1,979,323
+0.21(+5.80%)
Mar 08, 2011
3.590
3.790
3.590
3.620
1,523,446
+0.03(+0.84%)
Mar 07, 2011
3.690
3.810
3.540
3.590
1,795,740
-0.04(-1.10%)
Mar 04, 2011
3.630
3.660
3.530
3.630
839,833
+0.04(+1.11%)
Mar 03, 2011
3.580
3.710
3.550
3.590
1,559,055
+0.03(+0.84%)
Mar 02, 2011
3.440
3.570
3.410
3.560
998,754
+0.11(+3.19%)
Mar 01, 2011
3.680
3.680
3.420
3.450
1,521,725
-0.24(-6.50%)
Feb 28, 2011
3.680
3.770
3.660
3.690
2,212,976
+0.05(+1.37%)
Feb 25, 2011
3.560
3.680
3.560
3.640
1,355,313
+0.08(+2.25%)
Feb 24, 2011
3.580
3.650
3.475
3.560
1,807,123
-0.02(-0.56%)
Feb 23, 2011
3.860
3.860
3.400
3.580
3,974,940
-0.12(-3.24%)
Feb 22, 2011
3.900
3.900
3.700
3.700
2,282,633
-0.21(-5.37%)
Feb 18, 2011
3.940
4.005
3.770
3.910
2,036,105
+0.00(+0.00%)
Feb 17, 2011
4.130
4.180
3.890
3.910
1,722,106
-0.22(-5.33%)
Feb 16, 2011
4.060
4.220
4.030
4.130
2,074,351
+0.15(+3.77%)
Feb 15, 2011
4.150
4.250
3.950
3.980
2,276,711
-0.12(-2.93%)
Feb 14, 2011
4.150
4.290
4.080
4.100
1,696,122
-0.03(-0.73%)
Feb 11, 2011
4.650
4.650
4.090
4.130
3,222,352
-0.52(-11.18%)
Feb 10, 2011
4.680
4.860
4.610
4.650
1,281,841
-0.05(-1.06%)
Feb 09, 2011
4.750
4.880
4.660
4.700
876,498
-0.05(-1.05%)
Feb 08, 2011
4.670
4.770
4.620
4.750
609,451
+0.07(+1.50%)
Feb 07, 2011
4.650
4.820
4.630
4.680
872,385
+0.02(+0.43%)
Feb 04, 2011
4.590
4.680
4.545
4.660
535,111
+0.05(+1.08%)
Feb 03, 2011
4.690
4.700
4.570
4.610
329,291
-0.07(-1.50%)
Feb 02, 2011
4.630
4.750
4.620
4.680
699,138
+0.06(+1.30%)
Feb 01, 2011
4.550
4.720
4.510
4.620
704,521
+0.12(+2.67%)
Jan 31, 2011
4.410
4.520
4.300
4.500
649,294
+0.09(+2.04%)
Jan 28, 2011
4.590
4.610
4.360
4.410
709,325
-0.20(-4.34%)
Jan 27, 2011
4.610
4.680
4.500
4.610
386,362
+0.02(+0.44%)
Jan 26, 2011
4.480
4.700
4.480
4.590
786,526
+0.10(+2.23%)
Jan 25, 2011
4.470
4.550
4.350
4.490
568,994
-0.01(-0.22%)
Jan 24, 2011
4.530
4.530
4.380
4.500
742,122
-0.04(-0.88%)
Jan 21, 2011
4.380
4.570
4.370
4.540
1,117,797
+0.17(+3.89%)
Jan 20, 2011
4.650
4.650
4.030
4.370
2,347,502
-0.31(-6.62%)
Jan 19, 2011
4.710
4.720
4.640
4.680
942,087
-0.04(-0.85%)
Jan 18, 2011
4.660
4.750
4.650
4.720
503,686
+0.01(+0.21%)
Jan 14, 2011
4.750
4.755
4.640
4.710
442,666
-0.03(-0.63%)
Jan 13, 2011
4.670
4.851
4.632
4.740
662,422
+0.06(+1.28%)
Jan 12, 2011
4.700
4.750
4.640
4.680
704,390
-0.02(-0.43%)
Jan 11, 2011
4.730
4.800
4.640
4.700
1,032,344
-0.03(-0.63%)
Jan 10, 2011
4.640
4.750
4.550
4.730
1,609,040
+0.09(+1.94%)
Jan 07, 2011
4.370
4.680
4.370
4.640
2,651,045
+0.27(+6.18%)
Jan 06, 2011
4.290
4.390
4.270
4.370
528,454
+0.07(+1.63%)
Jan 05, 2011
4.260
4.320
4.170
4.300
352,512
+0.05(+1.18%)
Jan 04, 2011
4.350
4.420
4.200
4.250
356,292
-0.10(-2.30%)
Jan 03, 2011
4.300
4.480
4.250
4.350
632,800
+0.08(+1.87%)
Dec 31, 2010
4.320
4.350
4.250
4.270
500,586
-0.04(-0.93%)
Dec 30, 2010
4.290
4.390
4.240
4.310
334,632
+0.03(+0.70%)
Dec 29, 2010
4.300
4.380
4.240
4.280
520,962
+0.02(+0.47%)
Dec 28, 2010
4.470
4.490
4.220
4.260
786,337
-0.23(-5.12%)
Dec 27, 2010
4.230
4.550
4.170
4.490
882,017
+0.27(+6.27%)
Dec 23, 2010
4.180
4.320
4.180
4.225
217,855
+0.04(+1.08%)
Dec 22, 2010
4.290
4.290
4.150
4.180
195,509
-0.07(-1.65%)
Dec 21, 2010
4.220
4.320
4.200
4.250
328,692
+0.06(+1.43%)
Dec 20, 2010
4.240
4.330
4.120
4.190
427,173
-0.05(-1.18%)
Dec 17, 2010
4.170
4.380
4.170
4.240
844,857
+0.08(+1.92%)
Dec 16, 2010
4.110
4.170
4.050
4.160
300,507
+0.07(+1.71%)
Dec 15, 2010
4.180
4.201
4.070
4.090
566,264
-0.06(-1.45%)
Dec 14, 2010
4.220
4.230
4.110
4.150
567,502
-0.04(-0.95%)
Dec 13, 2010
4.380
4.390
4.180
4.190
702,732
-0.19(-4.34%)
Dec 10, 2010
4.300
4.450
4.250
4.380
833,466
+0.11(+2.58%)
Dec 09, 2010
4.180
4.300
4.140
4.270
370,960
+0.11(+2.58%)
Dec 08, 2010
4.330
4.350
4.040
4.162
872,131
-0.09(-2.06%)
Dec 07, 2010
3.930
4.290
3.930
4.250
2,852,559
+0.36(+9.25%)
Dec 06, 2010
3.800
3.920
3.730
3.890
471,511
+0.11(+2.91%)
Dec 03, 2010
3.730
3.780
3.700
3.780
268,308
+0.02(+0.53%)
Dec 02, 2010
3.750
3.790
3.700
3.760
368,708
+0.05(+1.35%)
Dec 01, 2010
3.870
3.950
3.700
3.710
560,121
-0.13(-3.39%)
Nov 30, 2010
3.750
3.870
3.630
3.840
584,008
+0.06(+1.59%)
Nov 29, 2010
3.790
3.830
3.690
3.780
320,031
-0.05(-1.31%)
Nov 26, 2010
3.710
3.870
3.710
3.830
84,287
+0.00(+0.00%)
Nov 24, 2010
3.770
3.830
3.830
3.830
353,263
+0.11(+2.96%)
Nov 23, 2010
3.820
3.900
3.680
3.720
498,325
-0.15(-3.88%)
Nov 22, 2010
3.850
3.940
3.800
3.870
272,543
+0.02(+0.52%)
Nov 19, 2010
3.780
3.850
3.730
3.850
233,628
+0.07(+1.85%)
Nov 18, 2010
3.690
3.780
3.680
3.780
391,217
+0.12(+3.28%)
Nov 17, 2010
3.680
3.730
3.600
3.660
343,823
+0.00(+0.00%)
Nov 16, 2010
3.800
3.820
3.560
3.660
891,893
-0.20(-5.18%)
Nov 15, 2010
4.000
4.000
3.810
3.860
607,605
-0.10(-2.53%)
Nov 12, 2010
3.990
4.000
3.900
3.960
787,863
-0.04(-1.00%)
Nov 11, 2010
3.940
4.050
3.920
4.000
730,535
+0.02(+0.50%)
Nov 10, 2010
3.840
4.000
3.800
3.980
585,281
+0.16(+4.19%)
Nov 09, 2010
3.990
4.010
3.820
3.820
632,247
-0.15(-3.78%)
Nov 08, 2010
3.780
4.050
3.700
3.970
1,226,942
+0.20(+5.31%)
Nov 05, 2010
4.030
4.050
3.680
3.770
1,607,209
-0.29(-7.14%)
Nov 04, 2010
4.050
4.120
3.980
4.060
969,933
+0.05(+1.25%)
Nov 03, 2010
4.180
4.180
3.910
4.010
1,141,349
-0.03(-0.74%)
Nov 02, 2010
3.850
4.070
3.810
4.040
1,861,309
+0.23(+6.04%)
Nov 01, 2010
3.890
3.980
3.770
3.810
1,313,557
-0.08(-2.06%)
Oct 29, 2010
3.660
3.950
3.590
3.890
1,567,755
+0.21(+5.71%)
Oct 28, 2010
3.650
3.740
3.470
3.680
1,848,843
-0.06(-1.60%)
Oct 27, 2010
3.750
3.800
3.620
3.740
1,325,863
+0.40(+11.98%)
Oct 25, 2010
3.320
3.420
3.310
3.340
1,785,035
+0.02(+0.60%)
Oct 22, 2010
3.190
3.350
3.180
3.320
1,392,312
+0.13(+4.08%)
Oct 21, 2010
3.090
3.250
3.090
3.190
1,233,075
+0.10(+3.24%)
Oct 20, 2010
2.920
3.100
2.920
3.090
444,113
+0.17(+5.82%)
Oct 19, 2010
3.000
3.040
2.910
2.920
318,338
-0.14(-4.58%)
Oct 18, 2010
3.000
3.060
2.960
3.060
216,897
+0.06(+2.00%)
Oct 15, 2010
3.030
3.100
2.980
3.000
998,531
+0.02(+0.67%)
Oct 14, 2010
3.000
3.040
2.960
2.980
1,087,247
-0.02(-0.67%)
Oct 13, 2010
2.980
3.050
2.940
3.000
1,402,022
+0.05(+1.69%)
Oct 12, 2010
2.820
2.950
2.780
2.950
650,115
+0.11(+3.87%)
Oct 11, 2010
2.820
2.840
2.780
2.840
176,180
+0.03(+1.07%)
Oct 08, 2010
2.760
2.820
2.720
2.810
189,084
+0.06(+2.18%)
Oct 07, 2010
2.780
2.790
2.730
2.750
153,205
+0.00(+0.00%)
Oct 06, 2010
2.750
2.800
2.710
2.750
331,414
-0.02(-0.72%)
Oct 05, 2010
2.810
2.850
2.760
2.770
484,422
+0.00(+0.00%)
Oct 04, 2010
2.800
2.850
2.700
2.770
343,477
-0.05(-1.77%)
Oct 01, 2010
2.850
2.850
2.780
2.820
130,800
-0.02(-0.70%)
Sep 30, 2010
2.830
2.860
2.770
2.840
379,526
+0.04(+1.43%)
Sep 29, 2010
2.850
2.860
2.800
2.800
201,416
-0.06(-2.10%)
Sep 28, 2010
2.880
2.900
2.810
2.860
432,867
-0.02(-0.69%)
Sep 27, 2010
2.930
2.940
2.850
2.880
336,599
-0.04(-1.37%)
Sep 24, 2010
2.870
2.940
2.821
2.920
584,729
+0.07(+2.46%)
Sep 23, 2010
2.790
2.850
2.760
2.850
402,584
+0.03(+1.06%)
Sep 22, 2010
2.880
2.920
2.800
2.820
215,961
-0.05(-1.74%)
Sep 21, 2010
2.830
2.940
2.830
2.870
424,335
+0.05(+1.77%)
Sep 20, 2010
2.780
2.840
2.764
2.820
241,836
+0.04(+1.44%)
Sep 17, 2010
2.810
2.820
2.770
2.780
326,190
-0.02(-0.71%)
Sep 15, 2010
2.780
2.850
2.770
2.800
212,802
-0.01(-0.36%)
Sep 14, 2010
2.850
2.880
2.790
2.810
715,205
-0.05(-1.75%)
Sep 13, 2010
2.780
2.920
2.760
2.860
746,319
+0.12(+4.38%)
Sep 10, 2010
2.730
2.770
2.650
2.740
485,851
+0.03(+1.11%)
Sep 09, 2010
2.750
2.780
2.700
2.710
215,932
-0.02(-0.73%)
Sep 08, 2010
2.850
2.850
2.690
2.730
380,353
+0.00(+0.00%)
Sep 07, 2010
2.740
2.940
2.710
2.730
971,321
-0.03(-1.09%)
Sep 03, 2010
2.680
2.820
2.640
2.760
1,480,151
+0.03(+1.10%)
Sep 02, 2010
2.770
2.840
2.680
2.730
989,109
-0.04(-1.44%)
Sep 01, 2010
2.730
2.780
2.600
2.770
856,100
+0.10(+3.75%)
Aug 31, 2010
2.720
2.830
2.630
2.670
1,183,515
-0.09(-3.26%)
Aug 30, 2010
2.430
2.780
2.410
2.760
2,144,209
+0.31(+12.65%)
Aug 27, 2010
2.370
2.450
2.350
2.450
726,956
+0.09(+3.81%)
Aug 26, 2010
2.330
2.380
2.300
2.360
236,639
+0.03(+1.29%)
Aug 25, 2010
2.290
2.350
2.280
2.330
171,167
+0.00(+0.22%)
Aug 24, 2010
2.270
2.340
2.250
2.325
318,395
-0.03(-1.27%)
Aug 23, 2010
2.350
2.370
2.290
2.355
325,568
+0.00(+0.21%)
Aug 20, 2010
2.320
2.350
2.250
2.350
400,118
-0.01(-0.42%)
Aug 19, 2010
2.330
2.360
2.280
2.360
411,008
+0.00(+0.00%)
Aug 18, 2010
2.310
2.370
2.290
2.360
262,381
+0.03(+1.29%)
Aug 17, 2010
2.280
2.370
2.270
2.330
471,696
+0.06(+2.64%)
Aug 16, 2010
2.240
2.270
2.220
2.270
172,683
+0.01(+0.44%)
Aug 13, 2010
2.210
2.270
2.130
2.260
471,846
+0.03(+1.35%)
Aug 12, 2010
2.190
2.240
2.150
2.230
297,903
+0.06(+2.76%)
Aug 11, 2010
2.210
2.250
2.150
2.170
468,541
-0.10(-4.41%)
Aug 10, 2010
2.290
2.330
2.230
2.270
316,441
-0.05(-2.16%)
Aug 09, 2010
2.380
2.400
2.300
2.320
326,249
-0.06(-2.52%)
Aug 06, 2010
2.380
2.420
2.370
2.380
334,633
-0.05(-2.06%)
Aug 05, 2010
2.370
2.450
2.370
2.430
216,778
+0.00(+0.00%)
Aug 04, 2010
2.370
2.440
2.360
2.430
391,863
+0.09(+3.85%)
Aug 03, 2010
2.340
2.370
2.320
2.340
171,342
-0.02(-0.85%)
Aug 02, 2010
2.330
2.370
2.310
2.360
358,742
+0.08(+3.51%)
Jul 30, 2010
2.210
2.290
2.200
2.280
273,422
+0.05(+2.24%)
Jul 29, 2010
2.340
2.370
2.230
2.230
414,009
-0.11(-4.70%)
Jul 28, 2010
2.330
2.450
2.270
2.340
377,437
+0.00(+0.00%)
Jul 27, 2010
2.400
2.440
2.320
2.340
366,426
-0.05(-2.09%)
Jul 26, 2010
2.390
2.390
2.360
2.390
244,092
+0.01(+0.42%)
Jul 23, 2010
2.330
2.380
2.290
2.380
211,828
+0.07(+3.03%)
Jul 22, 2010
2.240
2.310
2.200
2.310
238,927
+0.11(+5.00%)
Jul 21, 2010
2.230
2.250
2.190
2.200
121,925
-0.03(-1.35%)
Jul 20, 2010
2.180
2.240
2.180
2.230
134,920
+0.04(+1.83%)
Jul 19, 2010
2.180
2.211
2.180
2.190
188,397
-0.01(-0.45%)
Jul 16, 2010
2.190
2.230
2.150
2.200
274,226
-0.02(-0.90%)
Jul 15, 2010
2.280
2.280
2.200
2.220
115,209
-0.04(-1.77%)
Jul 14, 2010
2.210
2.290
2.210
2.260
194,090
+0.06(+2.73%)
Jul 13, 2010
2.230
2.280
2.170
2.200
309,462
+0.02(+0.92%)
Jul 12, 2010
2.150
2.260
2.150
2.180
85,207
-0.08(-3.54%)
Jul 09, 2010
2.220
2.260
2.150
2.260
145,137
+0.02(+0.89%)
Jul 08, 2010
2.250
2.260
2.170
2.240
161,415
+0.02(+0.90%)
Jul 07, 2010
2.150
2.260
2.140
2.220
238,527
+0.09(+4.23%)
Jul 06, 2010
2.270
2.270
2.100
2.130
242,203
-0.11(-4.91%)
Jul 02, 2010
2.270
2.300
2.210
2.240
150,681
-0.01(-0.44%)
Jul 01, 2010
2.250
2.260
2.170
2.250
410,566
-0.01(-0.44%)
Jun 30, 2010
2.250
2.320
2.230
2.260
221,637
+0.01(+0.44%)
Jun 29, 2010
2.310
2.340
2.230
2.250
577,480
-0.10(-4.26%)
Jun 25, 2010
2.220
2.350
2.180
2.350
1,546,343
+0.15(+6.82%)
Jun 24, 2010
2.200
2.230
2.170
2.200
200,992
-0.01(-0.45%)
Jun 23, 2010
2.180
2.300
2.160
2.210
168,806
+0.04(+1.84%)
Jun 22, 2010
2.260
2.280
2.160
2.170
508,214
-0.07(-3.13%)
Jun 21, 2010
2.320
2.350
2.230
2.240
358,889
-0.05(-2.18%)
Jun 18, 2010
2.380
2.380
2.270
2.290
638,738
-0.07(-2.97%)
Jun 17, 2010
2.460
2.460
2.330
2.360
545,153
-0.07(-2.88%)
Jun 16, 2010
2.460
2.500
2.389
2.430
437,778
-0.07(-2.80%)
Jun 15, 2010
2.380
2.500
2.280
2.500
434,684
+0.19(+8.23%)
Jun 14, 2010
2.320
2.350
2.270
2.310
331,288
+0.03(+1.32%)
Jun 11, 2010
2.300
2.370
2.260
2.280
189,641
-0.06(-2.56%)
Jun 10, 2010
2.310
2.340
2.255
2.340
268,875
+0.10(+4.46%)
Jun 09, 2010
2.340
2.340
2.200
2.240
295,804
-0.07(-3.03%)
Jun 08, 2010
2.420
2.450
2.280
2.310
340,340
-0.09(-3.75%)
Jun 07, 2010
2.410
2.440
2.370
2.400
377,746
-0.00(-0.21%)
Jun 04, 2010
2.440
2.470
2.380
2.405
410,622
-0.10(-3.80%)
Jun 03, 2010
2.450
2.520
2.410
2.500
448,236
+0.07(+2.88%)
Jun 02, 2010
2.320
2.430
2.320
2.430
360,975
+0.10(+4.29%)
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.