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 31, 2012
2.550
2.550
2.430
2.460
573,219
-0.09(-3.53%)
May 30, 2012
2.620
2.620
2.530
2.550
240,115
-0.09(-3.41%)
May 29, 2012
2.720
2.720
2.600
2.640
155,830
-0.07(-2.58%)
May 25, 2012
2.640
2.710
2.600
2.710
131,889
+0.05(+1.88%)
May 24, 2012
2.750
2.760
2.630
2.660
190,843
-0.09(-3.27%)
May 23, 2012
2.750
2.770
2.740
2.750
176,760
+0.00(+0.00%)
May 22, 2012
2.780
2.800
2.750
2.750
238,999
-0.02(-0.72%)
May 21, 2012
2.750
2.780
2.750
2.770
135,880
+0.02(+0.73%)
May 18, 2012
2.790
2.840
2.750
2.750
837,275
-0.06(-2.14%)
May 17, 2012
2.810
2.850
2.800
2.810
141,854
-0.01(-0.35%)
May 16, 2012
2.830
2.850
2.800
2.820
95,187
+0.00(+0.00%)
May 15, 2012
2.800
2.870
2.800
2.820
248,655
+0.02(+0.71%)
May 14, 2012
2.800
2.810
2.790
2.800
125,217
-0.01(-0.36%)
May 11, 2012
2.800
2.830
2.800
2.810
118,226
-0.02(-0.71%)
May 10, 2012
2.830
2.830
2.800
2.830
144,835
+0.02(+0.71%)
May 09, 2012
2.800
2.840
2.800
2.810
150,766
-0.02(-0.71%)
May 08, 2012
2.800
2.840
2.780
2.830
223,034
+0.02(+0.71%)
May 07, 2012
2.800
2.840
2.770
2.810
238,409
+0.01(+0.36%)
May 04, 2012
2.800
2.820
2.770
2.800
292,487
+0.00(+0.00%)
May 03, 2012
2.820
2.830
2.800
2.800
169,910
-0.02(-0.71%)
May 02, 2012
2.800
2.850
2.800
2.820
146,990
+0.02(+0.71%)
May 01, 2012
2.820
2.920
2.800
2.800
288,090
-0.03(-1.06%)
Apr 30, 2012
2.890
2.910
2.820
2.830
240,265
-0.08(-2.75%)
Apr 27, 2012
2.800
2.920
2.800
2.910
254,170
+0.12(+4.30%)
Apr 26, 2012
2.830
2.890
2.770
2.790
550,843
-0.04(-1.41%)
Apr 25, 2012
2.920
2.920
2.790
2.830
464,070
-0.10(-3.41%)
Apr 24, 2012
2.850
2.940
2.800
2.930
255,760
+0.09(+3.17%)
Apr 23, 2012
2.950
2.950
2.830
2.840
271,154
-0.16(-5.33%)
Apr 20, 2012
3.020
3.050
2.940
3.000
338,848
+0.01(+0.33%)
Apr 19, 2012
2.900
2.990
2.890
2.990
334,940
+0.09(+3.10%)
Apr 18, 2012
2.820
2.930
2.820
2.900
259,719
+0.04(+1.40%)
Apr 17, 2012
2.870
2.900
2.840
2.860
201,790
+0.01(+0.35%)
Apr 16, 2012
2.800
2.890
2.760
2.850
212,616
+0.06(+2.15%)
Apr 13, 2012
2.820
2.870
2.790
2.790
214,463
-0.06(-2.11%)
Apr 12, 2012
2.840
2.890
2.760
2.850
228,134
+0.01(+0.35%)
Apr 11, 2012
2.780
2.850
2.770
2.840
374,805
+0.09(+3.27%)
Apr 10, 2012
2.760
2.880
2.750
2.750
421,326
-0.05(-1.79%)
Apr 09, 2012
2.840
2.890
2.800
2.800
246,953
-0.12(-4.11%)
Apr 05, 2012
2.780
2.922
2.780
2.920
170,243
+0.12(+4.29%)
Apr 04, 2012
2.880
2.890
2.780
2.800
310,597
-0.11(-3.78%)
Apr 03, 2012
2.880
2.940
2.860
2.910
235,352
+0.02(+0.69%)
Apr 02, 2012
2.900
2.910
2.840
2.890
284,209
-0.02(-0.69%)
Mar 30, 2012
3.030
3.030
2.870
2.910
469,580
-0.08(-2.68%)
Mar 29, 2012
2.930
3.020
2.910
2.990
211,658
+0.06(+2.05%)
Mar 28, 2012
3.010
3.010
2.910
2.930
165,200
-0.09(-2.98%)
Mar 27, 2012
3.040
3.080
3.010
3.020
185,868
-0.02(-0.66%)
Mar 26, 2012
2.970
3.040
2.940
3.040
308,722
+0.11(+3.75%)
Mar 23, 2012
2.950
2.960
2.880
2.930
194,232
-0.02(-0.68%)
Mar 22, 2012
2.940
3.010
2.920
2.950
162,096
-0.02(-0.67%)
Mar 21, 2012
2.950
3.010
2.950
2.970
277,116
+0.02(+0.68%)
Mar 20, 2012
2.880
2.990
2.880
2.950
237,925
+0.06(+2.08%)
Mar 19, 2012
2.910
2.960
2.880
2.890
570,619
-0.01(-0.34%)
Mar 16, 2012
3.010
3.028
2.900
2.900
334,673
-0.10(-3.33%)
Mar 15, 2012
2.990
3.060
2.970
3.000
217,506
+0.00(+0.00%)
Mar 14, 2012
3.070
3.080
2.970
3.000
355,149
-0.09(-2.91%)
Mar 13, 2012
3.000
3.100
2.940
3.090
456,515
+0.12(+4.04%)
Mar 12, 2012
2.960
2.990
2.960
2.970
502,731
+0.02(+0.68%)
Mar 09, 2012
2.930
3.010
2.890
2.950
288,604
+0.02(+0.68%)
Mar 08, 2012
2.980
2.990
2.880
2.930
282,995
-0.02(-0.68%)
Mar 07, 2012
2.920
3.000
2.910
2.950
270,354
+0.07(+2.43%)
Mar 06, 2012
2.910
2.970
2.860
2.880
362,451
-0.06(-2.04%)
Mar 05, 2012
2.870
2.950
2.849
2.940
267,554
+0.08(+2.80%)
Mar 02, 2012
2.940
3.010
2.860
2.860
316,038
-0.08(-2.72%)
Mar 01, 2012
2.950
3.030
2.930
2.940
432,810
+0.01(+0.34%)
Feb 29, 2012
3.090
3.100
2.920
2.930
511,679
-0.13(-4.25%)
Feb 28, 2012
3.030
3.110
3.010
3.060
250,357
+0.05(+1.66%)
Feb 27, 2012
2.930
3.040
2.920
3.010
221,581
+0.04(+1.35%)
Feb 24, 2012
2.930
3.010
2.890
2.970
278,887
+0.07(+2.41%)
Feb 23, 2012
2.870
2.920
2.850
2.900
304,305
+0.05(+1.75%)
Feb 22, 2012
3.000
3.010
2.820
2.850
1,155,223
-0.29(-9.24%)
Feb 21, 2012
3.230
3.300
3.130
3.140
370,857
-0.07(-2.18%)
Feb 17, 2012
3.200
3.240
3.150
3.210
214,380
+0.01(+0.31%)
Feb 16, 2012
3.120
3.270
3.110
3.200
331,411
+0.10(+3.23%)
Feb 15, 2012
3.180
3.190
3.080
3.100
166,308
-0.06(-1.90%)
Feb 14, 2012
3.240
3.250
3.120
3.160
172,817
-0.09(-2.77%)
Feb 13, 2012
3.190
3.250
3.160
3.250
228,216
+0.11(+3.50%)
Feb 10, 2012
3.290
3.290
3.140
3.140
305,350
-0.16(-4.85%)
Feb 09, 2012
3.390
3.400
3.300
3.300
169,553
-0.08(-2.37%)
Feb 08, 2012
3.350
3.390
3.320
3.380
190,330
+0.06(+1.81%)
Feb 07, 2012
3.400
3.408
3.310
3.320
176,272
-0.08(-2.35%)
Feb 06, 2012
3.330
3.410
3.250
3.400
256,901
+0.07(+2.10%)
Feb 03, 2012
3.310
3.400
3.300
3.330
411,583
+0.04(+1.22%)
Feb 02, 2012
3.180
3.290
3.150
3.290
203,362
+0.11(+3.46%)
Feb 01, 2012
3.040
3.190
3.010
3.180
302,222
+0.16(+5.30%)
Jan 31, 2012
3.160
3.160
2.980
3.020
480,284
-0.10(-3.21%)
Jan 30, 2012
3.140
3.160
3.120
3.120
161,003
-0.05(-1.58%)
Jan 27, 2012
3.160
3.180
3.120
3.170
113,898
+0.01(+0.32%)
Jan 26, 2012
3.180
3.200
3.120
3.160
167,647
+0.01(+0.32%)
Jan 25, 2012
3.100
3.180
3.071
3.150
161,840
+0.05(+1.61%)
Jan 24, 2012
3.120
3.140
3.100
3.100
229,228
-0.03(-0.96%)
Jan 23, 2012
3.070
3.180
3.070
3.130
306,655
+0.04(+1.29%)
Jan 20, 2012
3.030
3.100
3.010
3.090
277,422
+0.06(+1.98%)
Jan 19, 2012
3.030
3.050
3.000
3.030
129,381
+0.00(+0.00%)
Jan 18, 2012
2.940
3.030
2.940
3.030
238,489
+0.07(+2.36%)
Jan 17, 2012
3.000
3.010
2.950
2.960
207,480
-0.01(-0.34%)
Jan 13, 2012
2.940
3.009
2.930
2.970
174,503
-0.01(-0.34%)
Jan 12, 2012
3.020
3.040
2.970
2.980
218,852
-0.05(-1.65%)
Jan 11, 2012
3.010
3.040
3.000
3.030
243,332
+0.02(+0.66%)
Jan 10, 2012
2.970
3.020
2.940
3.010
207,832
+0.09(+3.08%)
Jan 09, 2012
2.970
3.000
2.900
2.920
234,823
-0.04(-1.35%)
Jan 06, 2012
2.970
3.040
2.940
2.960
258,722
+0.00(+0.00%)
Jan 05, 2012
2.950
2.980
2.910
2.960
127,697
+0.00(+0.00%)
Jan 04, 2012
2.960
2.980
2.900
2.960
245,656
+0.14(+4.96%)
Dec 30, 2011
2.850
2.930
2.800
2.820
522,793
-0.03(-1.05%)
Dec 29, 2011
2.840
2.910
2.790
2.850
167,087
+0.02(+0.71%)
Dec 28, 2011
2.960
2.960
2.830
2.830
120,923
-0.13(-4.39%)
Dec 27, 2011
2.920
2.980
2.840
2.960
147,656
+0.01(+0.34%)
Dec 23, 2011
2.940
2.950
2.860
2.950
82,753
+0.04(+1.37%)
Dec 21, 2011
2.950
2.950
2.780
2.910
297,095
-0.04(-1.36%)
Dec 20, 2011
2.840
3.000
2.810
2.950
505,874
+0.18(+6.50%)
Dec 19, 2011
2.850
2.880
2.760
2.770
267,094
-0.04(-1.42%)
Dec 16, 2011
2.800
2.895
2.750
2.810
556,988
+0.03(+1.08%)
Dec 15, 2011
2.840
2.840
2.710
2.780
341,306
-0.03(-1.07%)
Dec 14, 2011
2.700
2.810
2.620
2.810
378,542
+0.09(+3.31%)
Dec 13, 2011
2.780
2.880
2.670
2.720
455,990
+0.00(+0.00%)
Dec 12, 2011
2.660
2.760
2.620
2.720
316,176
+0.00(+0.00%)
Dec 09, 2011
2.520
2.730
2.520
2.720
333,704
+0.23(+9.24%)
Dec 08, 2011
2.630
2.650
2.490
2.490
316,210
-0.16(-6.04%)
Dec 07, 2011
2.690
2.700
2.600
2.650
208,837
-0.06(-2.21%)
Dec 06, 2011
2.740
2.790
2.660
2.710
224,471
-0.04(-1.45%)
Dec 05, 2011
2.790
2.825
2.680
2.750
261,435
+0.02(+0.73%)
Dec 02, 2011
2.710
2.740
2.710
2.730
201,106
+0.05(+1.87%)
Dec 01, 2011
2.760
2.790
2.680
2.680
356,180
-0.08(-2.90%)
Nov 30, 2011
2.790
2.830
2.710
2.760
720,880
+0.10(+3.76%)
Nov 29, 2011
2.720
2.730
2.635
2.660
258,018
-0.06(-2.21%)
Nov 28, 2011
2.620
2.720
2.530
2.720
453,919
+0.23(+9.24%)
Nov 25, 2011
2.490
2.600
2.470
2.490
208,593
-0.01(-0.40%)
Nov 23, 2011
2.610
2.650
2.500
2.500
425,253
-0.15(-5.66%)
Nov 22, 2011
2.650
2.715
2.620
2.650
328,514
+0.01(+0.38%)
Nov 21, 2011
2.660
2.730
2.640
2.640
486,161
-0.11(-4.00%)
Nov 18, 2011
2.720
2.820
2.720
2.750
385,798
+0.03(+1.10%)
Nov 17, 2011
2.710
2.780
2.700
2.720
359,105
+0.00(+0.00%)
Nov 16, 2011
2.730
2.800
2.710
2.720
463,949
-0.05(-1.81%)
Nov 15, 2011
2.750
2.800
2.680
2.770
486,817
+0.01(+0.36%)
Nov 14, 2011
2.800
2.820
2.740
2.760
363,575
-0.04(-1.43%)
Nov 11, 2011
2.750
2.810
2.720
2.800
349,844
+0.09(+3.32%)
Nov 10, 2011
2.620
2.710
2.570
2.710
517,937
+0.16(+6.27%)
Nov 09, 2011
2.620
2.670
2.550
2.550
337,413
-0.16(-5.90%)
Nov 08, 2011
2.610
2.730
2.550
2.710
514,034
+0.15(+5.86%)
Nov 07, 2011
2.650
2.670
2.470
2.560
256,219
-0.09(-3.40%)
Nov 04, 2011
2.670
2.720
2.600
2.650
287,028
-0.06(-2.21%)
Nov 03, 2011
2.700
2.740
2.531
2.710
648,315
+0.05(+1.88%)
Nov 02, 2011
2.490
2.670
2.490
2.660
691,010
+0.22(+9.02%)
Nov 01, 2011
2.370
2.490
2.250
2.440
555,294
-0.04(-1.61%)
Oct 31, 2011
2.500
2.600
2.480
2.480
573,175
-0.09(-3.50%)
Oct 28, 2011
2.500
2.610
2.440
2.570
787,078
+0.05(+1.98%)
Oct 27, 2011
2.550
2.670
2.450
2.520
1,115,589
+0.08(+3.28%)
Oct 26, 2011
2.780
2.780
2.340
2.440
1,213,268
-0.35(-12.54%)
Oct 25, 2011
2.800
2.870
2.770
2.790
502,007
-0.04(-1.41%)
Oct 24, 2011
2.830
2.850
2.790
2.830
542,116
+0.01(+0.35%)
Oct 21, 2011
2.850
2.860
2.770
2.820
583,884
+0.03(+1.08%)
Oct 20, 2011
2.770
2.850
2.720
2.790
529,888
+0.02(+0.72%)
Oct 19, 2011
2.820
2.890
2.760
2.770
590,833
-0.05(-1.77%)
Oct 18, 2011
2.780
2.890
2.730
2.820
848,961
+0.05(+1.81%)
Oct 17, 2011
2.810
2.890
2.760
2.770
438,312
-0.07(-2.46%)
Oct 14, 2011
2.880
2.900
2.730
2.840
775,410
+0.03(+1.07%)
Oct 13, 2011
2.810
2.870
2.760
2.810
782,455
-0.03(-1.06%)
Oct 12, 2011
2.830
2.860
2.780
2.840
1,019,424
+0.07(+2.53%)
Oct 11, 2011
2.740
2.820
2.680
2.770
670,235
+0.00(+0.00%)
Oct 10, 2011
2.750
2.830
2.690
2.770
753,838
+0.09(+3.36%)
Oct 07, 2011
2.830
2.889
2.660
2.680
716,884
-0.13(-4.63%)
Oct 06, 2011
2.720
2.820
2.630
2.810
925,862
+0.12(+4.46%)
Oct 05, 2011
2.590
2.700
2.510
2.690
511,066
+0.13(+5.08%)
Oct 04, 2011
2.160
2.560
2.160
2.560
880,346
+0.36(+16.36%)
Oct 03, 2011
2.630
2.630
2.171
2.200
1,239,173
-0.47(-17.60%)
Sep 30, 2011
2.720
2.840
2.660
2.670
595,970
-0.11(-3.96%)
Sep 29, 2011
3.050
3.060
2.700
2.780
710,477
-0.17(-5.76%)
Sep 28, 2011
3.120
3.120
2.950
2.950
418,053
-0.13(-4.22%)
Sep 27, 2011
3.110
3.200
3.040
3.080
629,936
+0.06(+1.99%)
Sep 26, 2011
3.000
3.075
2.880
3.020
347,262
+0.06(+2.03%)
Sep 23, 2011
2.920
3.000
2.900
2.960
294,728
+0.04(+1.37%)
Sep 22, 2011
2.970
3.070
2.860
2.920
658,908
-0.09(-2.99%)
Sep 21, 2011
3.140
3.240
3.010
3.010
272,900
-0.12(-3.83%)
Sep 20, 2011
3.310
3.330
3.130
3.130
533,594
-0.16(-4.86%)
Sep 19, 2011
3.140
3.330
3.130
3.290
318,808
+0.07(+2.17%)
Sep 16, 2011
3.310
3.310
3.170
3.220
450,451
-0.07(-2.13%)
Sep 15, 2011
3.320
3.320
3.190
3.290
212,313
+0.00(+0.00%)
Sep 14, 2011
3.270
3.320
3.190
3.290
248,755
+0.03(+0.92%)
Sep 13, 2011
3.130
3.290
3.110
3.260
184,338
+0.16(+5.16%)
Sep 12, 2011
3.020
3.130
3.020
3.100
192,030
+0.02(+0.65%)
Sep 09, 2011
3.180
3.220
3.020
3.080
422,943
-0.15(-4.64%)
Sep 08, 2011
3.250
3.350
3.210
3.230
291,885
-0.05(-1.52%)
Sep 07, 2011
3.220
3.310
3.200
3.280
437,216
+0.11(+3.47%)
Sep 06, 2011
3.020
3.180
2.960
3.170
375,928
+0.03(+0.96%)
Sep 02, 2011
3.170
3.300
3.130
3.140
424,434
-0.12(-3.68%)
Sep 01, 2011
3.400
3.470
3.230
3.260
399,605
-0.14(-4.12%)
Aug 31, 2011
3.390
3.420
3.250
3.400
475,785
+0.04(+1.19%)
Aug 30, 2011
3.320
3.400
3.250
3.360
294,281
-0.01(-0.30%)
Aug 29, 2011
3.230
3.390
3.220
3.370
320,146
+0.20(+6.31%)
Aug 26, 2011
3.040
3.240
3.010
3.170
312,561
+0.09(+2.92%)
Aug 25, 2011
3.290
3.290
3.060
3.080
341,317
-0.18(-5.52%)
Aug 24, 2011
3.240
3.330
3.130
3.260
266,889
+0.02(+0.62%)
Aug 23, 2011
2.970
3.290
2.960
3.240
711,336
+0.30(+10.20%)
Aug 22, 2011
3.030
3.100
2.900
2.940
532,860
-0.03(-1.01%)
Aug 19, 2011
3.020
3.150
2.920
2.970
686,511
-0.10(-3.26%)
Aug 18, 2011
3.110
3.180
3.050
3.070
729,408
-0.19(-5.83%)
Aug 17, 2011
3.340
3.400
3.190
3.260
540,833
-0.06(-1.81%)
Aug 16, 2011
3.390
3.420
3.271
3.320
374,224
-0.11(-3.21%)
Aug 15, 2011
3.420
3.450
3.360
3.430
266,915
+0.07(+2.08%)
Aug 12, 2011
3.450
3.470
3.290
3.360
1,027,009
+0.02(+0.60%)
Aug 11, 2011
3.290
3.430
3.280
3.340
798,433
+0.08(+2.45%)
Aug 10, 2011
3.250
3.420
3.100
3.260
1,254,937
-0.15(-4.40%)
Aug 09, 2011
3.180
3.430
3.010
3.410
1,584,817
+0.41(+13.67%)
Aug 08, 2011
3.210
3.370
3.000
3.000
1,383,909
-0.57(-15.97%)
Aug 05, 2011
3.580
3.620
3.180
3.570
1,424,846
+0.04(+1.13%)
Aug 04, 2011
3.710
3.730
3.530
3.530
1,139,917
-0.24(-6.37%)
Aug 03, 2011
3.680
3.780
3.540
3.770
557,393
+0.08(+2.17%)
Aug 02, 2011
3.870
3.940
3.690
3.690
807,275
-0.22(-5.63%)
Aug 01, 2011
3.960
3.990
3.790
3.910
743,338
+0.07(+1.82%)
Jul 29, 2011
3.750
3.900
3.650
3.840
1,396,145
-0.02(-0.52%)
Jul 28, 2011
3.730
3.935
3.730
3.860
618,809
+0.10(+2.66%)
Jul 27, 2011
3.890
4.000
3.740
3.760
666,069
-0.10(-2.59%)
Jul 26, 2011
3.890
3.970
3.840
3.860
435,477
-0.03(-0.77%)
Jul 25, 2011
3.860
3.990
3.840
3.890
555,562
-0.07(-1.77%)
Jul 22, 2011
4.000
4.030
3.910
3.960
316,930
+0.00(+0.00%)
Jul 21, 2011
4.040
4.050
3.920
3.960
580,217
-0.08(-1.98%)
Jul 20, 2011
4.010
4.040
3.950
4.040
417,591
+0.04(+1.00%)
Jul 19, 2011
3.900
4.000
3.900
4.000
420,562
+0.13(+3.36%)
Jul 18, 2011
3.940
3.949
3.720
3.870
461,124
-0.11(-2.76%)
Jul 15, 2011
3.980
3.990
3.910
3.980
505,986
+0.03(+0.76%)
Jul 14, 2011
4.040
4.090
3.860
3.950
615,813
-0.08(-1.99%)
Jul 13, 2011
4.010
4.120
3.960
4.030
865,336
+0.04(+1.00%)
Jul 12, 2011
3.900
4.030
3.880
3.990
1,134,316
+0.08(+2.05%)
Jul 11, 2011
4.020
4.048
3.850
3.910
647,397
-0.17(-4.17%)
Jul 08, 2011
4.110
4.140
4.030
4.080
416,519
-0.10(-2.39%)
Jul 07, 2011
4.140
4.210
4.100
4.180
907,495
+0.08(+1.95%)
Jul 06, 2011
4.070
4.150
4.000
4.100
1,517,918
+0.02(+0.49%)
Jul 05, 2011
3.880
4.090
3.870
4.080
1,899,731
+0.19(+4.88%)
Jul 01, 2011
3.830
3.890
3.795
3.890
1,041,101
+0.05(+1.30%)
Jun 30, 2011
3.770
3.850
3.766
3.840
381,477
+0.05(+1.32%)
Jun 29, 2011
3.880
3.900
3.740
3.790
738,119
-0.07(-1.81%)
Jun 28, 2011
3.810
3.890
3.780
3.860
549,113
+0.05(+1.31%)
Jun 27, 2011
3.770
3.840
3.720
3.810
789,356
+0.06(+1.60%)
Jun 24, 2011
3.660
3.770
3.660
3.750
1,938,056
+0.11(+3.02%)
Jun 23, 2011
3.540
3.650
3.530
3.640
717,607
+0.04(+1.11%)
Jun 22, 2011
3.620
3.710
3.530
3.600
921,389
-0.06(-1.64%)
Jun 21, 2011
3.470
3.660
3.439
3.660
775,515
+0.22(+6.40%)
Jun 20, 2011
3.460
3.480
3.400
3.440
268,404
+0.03(+0.88%)
Jun 17, 2011
3.430
3.480
3.340
3.410
803,103
+0.01(+0.29%)
Jun 16, 2011
3.380
3.530
3.300
3.400
738,398
+0.02(+0.59%)
Jun 15, 2011
3.450
3.505
3.360
3.380
858,785
-0.11(-3.15%)
Jun 14, 2011
3.310
3.540
3.270
3.490
967,804
+0.22(+6.73%)
Jun 13, 2011
3.350
3.460
3.250
3.270
569,676
-0.05(-1.51%)
Jun 10, 2011
3.440
3.480
3.310
3.320
783,222
-0.15(-4.32%)
Jun 09, 2011
3.410
3.480
3.310
3.470
670,228
+0.07(+2.06%)
Jun 08, 2011
3.460
3.480
3.365
3.400
406,245
-0.05(-1.45%)
Jun 07, 2011
3.450
3.510
3.350
3.450
407,376
+0.03(+0.88%)
Jun 06, 2011
3.570
3.600
3.400
3.420
694,158
-0.14(-3.93%)
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.