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
Slr Investment Corp
(NQ:
SLRC
)
16.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 24, 2011
9.490
9.506
9.302
9.379
475,049
-0.10(-1.05%)
May 23, 2011
9.494
9.532
9.448
9.479
309,411
-0.07(-0.72%)
May 20, 2011
9.513
9.598
9.448
9.548
396,542
+0.03(+0.28%)
May 19, 2011
9.582
9.659
9.406
9.521
441,258
+0.02(+0.24%)
May 18, 2011
9.494
9.598
9.444
9.498
457,688
+0.08(+0.86%)
May 17, 2011
9.352
9.498
9.337
9.417
391,407
+0.06(+0.66%)
May 16, 2011
9.410
9.517
9.352
9.356
360,730
-0.12(-1.26%)
May 13, 2011
9.544
9.563
9.452
9.475
220,746
-0.05(-0.48%)
May 12, 2011
9.544
9.586
9.448
9.521
244,242
-0.01(-0.08%)
May 11, 2011
9.602
9.644
9.525
9.529
281,207
-0.07(-0.76%)
May 10, 2011
9.582
9.602
9.509
9.602
396,966
+0.06(+0.60%)
May 09, 2011
9.483
9.567
9.433
9.544
284,472
+0.12(+1.22%)
May 06, 2011
9.479
9.502
9.410
9.429
258,018
+0.04(+0.45%)
May 05, 2011
9.579
9.617
9.371
9.387
584,088
-0.19(-2.00%)
May 04, 2011
9.655
9.655
9.486
9.579
362,834
-0.08(-0.84%)
May 03, 2011
9.717
9.951
9.598
9.659
330,074
-0.06(-0.59%)
May 02, 2011
9.794
9.959
9.675
9.717
586,507
-0.03(-0.32%)
Apr 29, 2011
9.698
9.836
9.698
9.748
446,330
+0.09(+0.91%)
Apr 28, 2011
9.563
9.713
9.540
9.659
461,989
+0.14(+1.49%)
Apr 27, 2011
9.544
9.586
9.402
9.517
385,468
+0.05(+0.49%)
Apr 26, 2011
9.525
9.590
9.469
9.471
372,340
+0.02(+0.20%)
Apr 25, 2011
9.343
9.452
9.294
9.452
865,178
+0.02(+0.24%)
Apr 21, 2011
9.463
9.486
9.402
9.429
246,648
+0.05(+0.53%)
Apr 20, 2011
9.348
9.486
9.314
9.379
252,517
+0.16(+1.75%)
Apr 19, 2011
9.410
9.436
9.218
9.218
399,520
-0.13(-1.44%)
Apr 18, 2011
9.436
9.486
9.287
9.352
311,889
-0.06(-0.61%)
Apr 15, 2011
9.406
9.506
9.360
9.410
242,073
+0.03(+0.33%)
Apr 14, 2011
9.218
9.390
9.218
9.379
239,266
+0.15(+1.58%)
Apr 13, 2011
9.379
9.404
9.187
9.233
289,453
-0.07(-0.78%)
Apr 12, 2011
9.371
9.399
9.302
9.306
248,632
-0.09(-0.94%)
Apr 11, 2011
9.321
9.598
9.321
9.394
913,168
+0.04(+0.41%)
Apr 08, 2011
9.486
9.506
9.333
9.356
286,099
-0.09(-0.94%)
Apr 07, 2011
9.460
9.506
9.294
9.444
508,903
+0.01(+0.08%)
Apr 06, 2011
9.187
9.444
9.187
9.436
530,272
+0.16(+1.70%)
Apr 05, 2011
9.317
9.360
9.256
9.279
325,265
-0.03(-0.29%)
Apr 04, 2011
9.294
9.356
9.202
9.306
395,935
+0.06(+0.62%)
Apr 01, 2011
9.244
9.333
9.206
9.248
369,026
+0.08(+0.84%)
Mar 31, 2011
9.310
9.325
9.141
9.171
323,236
-0.12(-1.32%)
Mar 30, 2011
9.218
9.310
9.148
9.294
445,888
+0.12(+1.26%)
Mar 29, 2011
9.114
9.187
9.095
9.179
275,932
+0.09(+0.97%)
Mar 28, 2011
9.141
9.187
9.064
9.091
333,959
+0.01(+0.13%)
Mar 25, 2011
9.083
9.140
9.014
9.079
411,284
+0.05(+0.51%)
Mar 24, 2011
9.018
9.125
8.945
9.033
215,164
+0.08(+0.94%)
Mar 23, 2011
8.930
8.987
8.891
8.949
193,449
+0.06(+0.65%)
Mar 22, 2011
8.968
9.041
8.853
8.891
387,252
-0.15(-1.61%)
Mar 21, 2011
9.049
9.098
8.987
9.037
259,370
+0.09(+0.99%)
Mar 18, 2011
9.049
9.087
8.930
8.949
365,258
-0.02(-0.26%)
Mar 17, 2011
9.026
9.065
8.930
8.972
298,360
+0.05(+0.52%)
Mar 16, 2011
9.029
9.145
8.895
8.926
424,849
-0.08(-0.85%)
Mar 15, 2011
8.826
9.052
8.399
9.002
953,619
-0.26(-2.78%)
Mar 14, 2011
9.260
9.306
9.187
9.260
417,767
-0.01(-0.08%)
Mar 11, 2011
9.195
9.302
9.179
9.267
303,841
+0.02(+0.17%)
Mar 10, 2011
9.267
9.281
9.079
9.252
514,855
-0.04(-0.45%)
Mar 09, 2011
9.352
9.379
9.218
9.294
510,632
-0.04(-0.41%)
Mar 08, 2011
9.402
9.402
9.271
9.333
825,352
-0.03(-0.29%)
Mar 07, 2011
9.525
9.525
9.317
9.360
377,105
-0.09(-0.93%)
Mar 04, 2011
9.552
9.605
9.371
9.448
655,222
-0.06(-0.61%)
Mar 03, 2011
9.667
9.667
9.498
9.506
737,458
+0.09(+0.94%)
Mar 02, 2011
9.602
9.678
9.371
9.417
940,447
+0.12(+1.32%)
Mar 01, 2011
9.410
9.467
9.275
9.294
376,019
-0.12(-1.22%)
Feb 28, 2011
9.544
9.579
9.383
9.410
415,676
-0.08(-0.81%)
Feb 25, 2011
9.294
9.567
9.294
9.486
423,967
+0.18(+1.94%)
Feb 24, 2011
9.244
9.413
9.214
9.306
597,841
+0.10(+1.08%)
Feb 23, 2011
9.340
9.498
9.156
9.206
444,411
-0.09(-0.95%)
Feb 22, 2011
9.444
9.563
9.291
9.294
490,213
-0.31(-3.20%)
Feb 18, 2011
9.598
9.617
9.582
9.602
181,857
+0.00(+0.00%)
Feb 17, 2011
9.582
9.667
9.582
9.602
304,576
+0.00(+0.00%)
Feb 16, 2011
9.605
9.713
9.563
9.602
227,812
+0.00(+0.00%)
Feb 15, 2011
9.636
9.726
9.556
9.602
437,204
-0.09(-0.95%)
Feb 14, 2011
9.640
9.705
9.494
9.694
2,508,122
-0.07(-0.67%)
Feb 11, 2011
9.602
9.774
9.602
9.759
238,516
+0.15(+1.60%)
Feb 10, 2011
9.632
9.726
9.602
9.605
221,071
-0.02(-0.20%)
Feb 09, 2011
9.605
9.653
9.544
9.625
138,512
+0.06(+0.64%)
Feb 08, 2011
9.590
9.675
9.563
9.563
692,213
+0.02(+0.20%)
Feb 07, 2011
9.529
9.667
9.471
9.544
463,551
+0.02(+0.16%)
Feb 04, 2011
9.452
9.594
9.417
9.529
358,811
+0.06(+0.65%)
Feb 03, 2011
9.398
9.525
9.275
9.467
142,767
+0.02(+0.16%)
Feb 02, 2011
9.444
9.598
9.417
9.452
479,356
-0.02(-0.20%)
Feb 01, 2011
9.206
9.563
9.148
9.471
558,418
+0.35(+3.83%)
Jan 31, 2011
9.367
9.452
9.122
9.122
434,051
-0.19(-2.02%)
Jan 28, 2011
9.436
9.525
9.183
9.310
171,632
-0.12(-1.22%)
Jan 27, 2011
9.352
9.521
9.344
9.425
183,065
+0.06(+0.66%)
Jan 26, 2011
9.383
9.444
9.267
9.364
232,749
+0.01(+0.08%)
Jan 25, 2011
9.390
9.452
9.171
9.356
271,183
-0.01(-0.12%)
Jan 24, 2011
9.229
9.529
9.179
9.367
258,432
+0.16(+1.71%)
Jan 21, 2011
9.118
9.271
9.118
9.210
219,999
+0.13(+1.40%)
Jan 20, 2011
9.064
9.163
8.995
9.083
213,242
+0.02(+0.17%)
Jan 19, 2011
9.237
9.267
8.933
9.068
607,649
-0.22(-2.36%)
Jan 18, 2011
9.406
9.499
9.221
9.287
425,662
-0.08(-0.90%)
Jan 14, 2011
9.490
9.529
9.302
9.371
476,424
-0.17(-1.73%)
Jan 13, 2011
9.436
9.536
9.279
9.536
290,138
+0.08(+0.85%)
Jan 12, 2011
9.506
9.556
9.387
9.456
245,487
-0.03(-0.32%)
Jan 11, 2011
9.325
9.490
9.223
9.486
389,821
+0.16(+1.73%)
Jan 10, 2011
9.483
9.483
9.279
9.325
455,974
-0.20(-2.10%)
Jan 07, 2011
9.559
9.559
9.433
9.525
125,254
-0.03(-0.36%)
Jan 06, 2011
9.413
9.632
9.413
9.559
220,965
-0.02(-0.16%)
Jan 05, 2011
9.383
9.586
9.383
9.575
262,557
+0.14(+1.51%)
Jan 04, 2011
9.605
9.605
9.392
9.433
241,784
-0.17(-1.72%)
Jan 03, 2011
9.590
9.625
9.529
9.598
245,867
+0.08(+0.85%)
Dec 31, 2010
9.605
9.678
9.506
9.517
147,842
-0.09(-0.92%)
Dec 30, 2010
9.544
9.605
9.529
9.605
383,047
+0.09(+0.97%)
Dec 29, 2010
9.648
9.717
9.506
9.513
242,409
-0.12(-1.28%)
Dec 28, 2010
9.632
9.678
9.548
9.636
238,251
+0.06(+0.60%)
Dec 27, 2010
9.509
9.594
9.390
9.579
273,810
+0.08(+0.85%)
Dec 23, 2010
9.563
9.602
9.494
9.498
239,964
-0.02(-0.24%)
Dec 22, 2010
9.429
9.575
9.427
9.521
341,895
+0.09(+0.98%)
Dec 21, 2010
9.394
9.444
9.374
9.429
311,949
+0.09(+0.95%)
Dec 20, 2010
9.410
9.440
9.258
9.340
348,789
-0.03(-0.33%)
Dec 17, 2010
9.371
9.410
9.252
9.371
1,060,520
+0.03(+0.33%)
Dec 16, 2010
9.271
9.387
9.229
9.340
489,687
+0.11(+1.21%)
Dec 15, 2010
9.563
9.571
9.195
9.229
1,103,344
-0.36(-3.76%)
Dec 14, 2010
9.594
9.602
9.410
9.590
896,991
+0.03(+0.32%)
Dec 13, 2010
9.640
9.640
9.559
9.559
509,668
-0.01(-0.08%)
Dec 10, 2010
9.456
9.602
9.433
9.567
424,855
+0.08(+0.89%)
Dec 09, 2010
9.629
9.629
9.436
9.483
498,282
-0.13(-1.36%)
Dec 08, 2010
9.667
9.744
9.602
9.613
446,148
-0.00(-0.04%)
Dec 07, 2010
9.579
9.751
9.490
9.617
586,481
+0.14(+1.50%)
Dec 06, 2010
9.314
9.579
9.314
9.475
423,779
+0.16(+1.69%)
Dec 03, 2010
9.248
9.336
9.195
9.317
711,119
+0.08(+0.92%)
Dec 02, 2010
9.252
9.291
9.106
9.233
634,856
-0.05(-0.54%)
Dec 01, 2010
9.145
9.314
9.018
9.283
598,586
+0.29(+3.25%)
Nov 30, 2010
9.018
9.133
8.968
8.991
3,823,735
-0.06(-0.64%)
Nov 29, 2010
9.022
9.075
9.010
9.049
325,332
-0.03(-0.34%)
Nov 26, 2010
8.976
9.083
8.976
9.079
217,010
+0.05(+0.55%)
Nov 24, 2010
9.060
9.029
9.029
9.029
228,159
+0.02(+0.21%)
Nov 23, 2010
8.956
9.079
8.956
9.010
309,924
+0.02(+0.17%)
Nov 22, 2010
8.983
8.995
8.930
8.995
436,858
-0.01(-0.09%)
Nov 19, 2010
8.937
9.060
8.899
9.002
386,622
+0.12(+1.34%)
Nov 18, 2010
8.983
9.010
8.876
8.883
593,881
+0.01(+0.09%)
Nov 17, 2010
8.768
8.964
8.768
8.876
358,684
+0.10(+1.14%)
Nov 16, 2010
8.872
8.972
8.680
8.776
690,297
-0.18(-2.02%)
Nov 15, 2010
9.002
9.072
8.930
8.956
562,956
+0.01(+0.09%)
Nov 12, 2010
8.868
8.979
8.857
8.949
510,837
+0.01(+0.13%)
Nov 11, 2010
8.834
8.937
8.834
8.937
653,412
+0.07(+0.82%)
Nov 10, 2010
8.807
8.914
8.737
8.864
324,957
+0.09(+1.05%)
Nov 09, 2010
8.906
8.941
8.772
8.772
397,604
-0.13(-1.51%)
Nov 08, 2010
8.872
8.941
8.830
8.906
531,646
+0.03(+0.35%)
Nov 05, 2010
8.880
9.026
8.822
8.876
2,258,364
-0.04(-0.43%)
Nov 04, 2010
8.991
9.018
8.845
8.914
1,177,823
-0.00(-0.04%)
Nov 03, 2010
9.026
9.026
8.691
8.918
559,941
+0.13(+1.53%)
Nov 02, 2010
8.734
8.795
8.672
8.784
378,100
+0.13(+1.46%)
Nov 01, 2010
8.641
8.807
8.603
8.657
428,672
+0.08(+0.99%)
Oct 29, 2010
8.507
8.634
8.507
8.572
457,826
+0.04(+0.50%)
Oct 28, 2010
8.603
8.699
8.499
8.530
530,188
-0.08(-0.94%)
Oct 27, 2010
8.499
8.641
8.499
8.611
343,457
+0.06(+0.67%)
Oct 25, 2010
8.626
8.641
8.472
8.553
596,531
-0.00(-0.04%)
Oct 22, 2010
8.469
8.588
8.438
8.557
375,688
+0.11(+1.32%)
Oct 21, 2010
8.488
8.492
8.407
8.446
362,922
-0.03(-0.41%)
Oct 20, 2010
8.461
8.496
8.449
8.480
504,693
+0.02(+0.27%)
Oct 19, 2010
8.365
8.484
8.365
8.457
402,827
+0.05(+0.55%)
Oct 18, 2010
8.449
8.472
8.380
8.411
310,473
-0.02(-0.18%)
Oct 15, 2010
8.453
8.453
8.338
8.426
513,194
+0.03(+0.41%)
Oct 14, 2010
8.334
8.453
8.319
8.392
788,184
+0.07(+0.83%)
Oct 13, 2010
8.353
8.392
8.298
8.323
454,272
+0.03(+0.37%)
Oct 12, 2010
8.277
8.338
8.238
8.292
263,293
+0.02(+0.19%)
Oct 11, 2010
8.327
8.353
8.234
8.277
923,096
-0.02(-0.19%)
Oct 08, 2010
8.307
8.356
8.246
8.292
298,813
+0.03(+0.33%)
Oct 07, 2010
8.334
8.338
8.188
8.265
249,337
-0.02(-0.28%)
Oct 06, 2010
8.342
8.365
8.242
8.288
331,667
-0.01(-0.09%)
Oct 05, 2010
8.334
8.334
8.250
8.296
311,228
+0.03(+0.37%)
Oct 04, 2010
8.327
8.334
8.188
8.265
316,355
-0.02(-0.28%)
Oct 01, 2010
8.246
8.334
8.242
8.288
280,374
+0.05(+0.61%)
Sep 30, 2010
8.373
8.373
8.161
8.238
332,149
-0.08(-0.97%)
Sep 29, 2010
8.142
8.327
8.108
8.319
533,321
+0.18(+2.17%)
Sep 28, 2010
8.023
8.161
7.942
8.142
370,072
+0.08(+1.01%)
Sep 27, 2010
7.989
8.065
7.989
8.060
507,223
+0.09(+1.09%)
Sep 24, 2010
7.935
8.008
7.885
7.973
231,705
+0.12(+1.47%)
Sep 23, 2010
7.942
8.065
7.839
7.858
234,074
-0.10(-1.30%)
Sep 22, 2010
7.869
7.985
7.835
7.962
352,114
+0.04(+0.48%)
Sep 21, 2010
7.931
7.969
7.873
7.923
309,306
+0.00(+0.00%)
Sep 20, 2010
7.758
7.937
7.704
7.923
411,052
+0.16(+2.03%)
Sep 17, 2010
7.700
7.797
7.681
7.766
294,301
-0.01(-0.15%)
Sep 15, 2010
7.608
7.827
7.601
7.777
526,723
-0.10(-1.22%)
Sep 14, 2010
7.866
7.931
7.846
7.873
598,362
+0.03(+0.39%)
Sep 13, 2010
7.816
7.873
7.739
7.843
509,950
+0.07(+0.84%)
Sep 10, 2010
7.731
7.816
7.685
7.777
425,357
+0.08(+1.05%)
Sep 09, 2010
7.750
7.789
7.647
7.697
528,358
-0.02(-0.30%)
Sep 08, 2010
7.712
7.777
7.681
7.720
403,892
+0.03(+0.35%)
Sep 07, 2010
7.785
7.817
7.681
7.693
571,804
-0.05(-0.69%)
Sep 03, 2010
7.747
7.804
7.712
7.747
484,001
+0.06(+0.80%)
Sep 02, 2010
7.743
7.781
7.674
7.685
424,227
-0.00(-0.05%)
Sep 01, 2010
7.639
7.739
7.585
7.689
469,704
+0.15(+1.93%)
Aug 31, 2010
7.581
7.585
7.528
7.543
406,850
-0.05(-0.71%)
Aug 30, 2010
7.624
7.685
7.593
7.597
220,808
-0.03(-0.35%)
Aug 27, 2010
7.520
7.624
7.505
7.624
242,971
+0.16(+2.16%)
Aug 26, 2010
7.654
7.670
7.462
7.462
409,649
-0.14(-1.87%)
Aug 25, 2010
7.547
7.628
7.535
7.604
293,296
+0.05(+0.71%)
Aug 24, 2010
7.547
7.743
7.547
7.551
613,815
-0.05(-0.71%)
Aug 23, 2010
7.639
7.681
7.604
7.604
275,804
-0.03(-0.35%)
Aug 20, 2010
7.670
7.721
7.612
7.631
419,840
-0.03(-0.35%)
Aug 19, 2010
7.689
7.762
7.651
7.658
269,873
-0.03(-0.40%)
Aug 18, 2010
7.781
7.812
7.685
7.689
385,892
-0.13(-1.62%)
Aug 17, 2010
7.873
7.875
7.777
7.816
333,352
+0.03(+0.39%)
Aug 16, 2010
7.781
7.850
7.712
7.785
579,302
+0.01(+0.10%)
Aug 13, 2010
7.777
7.854
7.704
7.777
201,731
+0.00(+0.00%)
Aug 12, 2010
7.489
7.820
7.489
7.777
431,609
+0.23(+3.00%)
Aug 11, 2010
7.497
7.662
7.201
7.551
633,988
-0.13(-1.70%)
Aug 10, 2010
7.762
7.821
7.681
7.681
330,384
-0.10(-1.28%)
Aug 09, 2010
7.850
7.855
7.739
7.781
345,933
+0.01(+0.15%)
Aug 06, 2010
7.762
7.804
7.720
7.770
373,027
-0.02(-0.20%)
Aug 05, 2010
7.777
7.862
7.731
7.785
788,624
+0.03(+0.45%)
Aug 04, 2010
7.977
7.977
7.743
7.750
410,344
-0.17(-2.09%)
Aug 03, 2010
7.962
8.019
7.916
7.916
245,260
-0.05(-0.58%)
Aug 02, 2010
8.035
8.035
7.945
7.962
391,360
+0.04(+0.53%)
Jul 30, 2010
7.820
7.935
7.800
7.919
778,685
+0.07(+0.93%)
Jul 29, 2010
7.831
7.893
7.697
7.846
448,858
+0.04(+0.49%)
Jul 28, 2010
7.885
7.885
7.743
7.808
349,060
-0.08(-1.02%)
Jul 27, 2010
7.927
7.927
7.666
7.889
410,224
+0.06(+0.74%)
Jul 26, 2010
7.681
7.835
7.624
7.831
392,430
+0.17(+2.15%)
Jul 23, 2010
7.677
7.797
7.524
7.666
329,949
+0.02(+0.30%)
Jul 22, 2010
7.670
7.677
7.516
7.643
279,455
+0.07(+0.86%)
Jul 21, 2010
7.604
7.628
7.502
7.578
318,420
-0.01(-0.15%)
Jul 20, 2010
7.555
7.624
7.497
7.589
446,781
-0.03(-0.45%)
Jul 19, 2010
7.585
7.662
7.459
7.624
238,290
+0.08(+1.02%)
Jul 16, 2010
7.643
7.666
7.516
7.547
206,337
-0.09(-1.16%)
Jul 15, 2010
7.670
7.712
7.581
7.635
264,869
-0.02(-0.30%)
Jul 14, 2010
7.685
7.689
7.589
7.658
306,018
-0.03(-0.45%)
Jul 13, 2010
7.612
7.720
7.578
7.693
816,705
+0.15(+1.93%)
Jul 12, 2010
7.547
7.654
7.470
7.547
417,718
+0.05(+0.61%)
Jul 09, 2010
7.508
7.547
7.436
7.501
231,564
+0.00(+0.00%)
Jul 08, 2010
7.482
7.547
7.432
7.501
283,165
+0.05(+0.72%)
Jul 07, 2010
7.259
7.447
7.228
7.447
317,756
+0.22(+3.03%)
Jul 06, 2010
7.363
7.370
7.205
7.228
207,436
-0.08(-1.10%)
Jul 02, 2010
7.374
7.432
7.205
7.309
514,962
-0.02(-0.31%)
Jul 01, 2010
7.428
7.455
7.282
7.332
424,553
-0.07(-0.88%)
Jun 30, 2010
7.604
7.608
7.393
7.397
769,393
-0.17(-2.23%)
Jun 29, 2010
7.432
7.604
7.324
7.566
777,071
+0.08(+1.08%)
Jun 25, 2010
7.412
7.485
7.301
7.485
1,108,122
+0.13(+1.78%)
Jun 24, 2010
7.324
7.432
7.316
7.355
173,921
+0.00(+0.05%)
Jun 23, 2010
7.389
7.482
7.209
7.351
429,567
-0.02(-0.31%)
Jun 22, 2010
7.451
7.520
7.359
7.374
468,032
-0.07(-0.93%)
Jun 21, 2010
7.489
7.619
7.401
7.443
557,311
-0.01(-0.10%)
Jun 18, 2010
7.508
7.630
7.366
7.451
811,044
-0.05(-0.67%)
Jun 17, 2010
7.624
7.700
7.493
7.501
615,739
-0.12(-1.61%)
Jun 16, 2010
7.566
7.758
7.551
7.624
924,398
-0.07(-0.95%)
Jun 15, 2010
7.804
7.896
7.668
7.697
811,802
-0.34(-4.21%)
Jun 14, 2010
8.434
8.434
7.873
8.035
1,319,492
-0.30(-3.59%)
Jun 11, 2010
8.196
8.353
8.146
8.334
485,407
+0.10(+1.17%)
Jun 10, 2010
8.207
8.238
8.127
8.238
714,556
+0.11(+1.37%)
Jun 09, 2010
8.123
8.227
7.904
8.127
375,915
+0.02(+0.28%)
Jun 08, 2010
8.077
8.108
7.989
8.104
321,508
+0.03(+0.33%)
Jun 07, 2010
8.065
8.123
8.019
8.077
402,476
+0.04(+0.53%)
Jun 04, 2010
8.035
8.144
7.992
8.035
456,951
-0.15(-1.78%)
Jun 03, 2010
8.146
8.227
7.904
8.181
297,020
+0.00(+0.05%)
Jun 02, 2010
8.211
8.223
8.065
8.177
274,914
+0.01(+0.09%)
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.