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 31, 2012
8.360
8.399
8.256
8.360
999,148
+0.03(+0.32%)
May 30, 2012
8.280
8.410
8.218
8.333
533,442
+0.02(+0.28%)
May 29, 2012
8.360
8.410
8.241
8.310
428,776
-0.03(-0.41%)
May 25, 2012
8.360
8.377
8.280
8.345
270,661
+0.00(+0.00%)
May 24, 2012
8.329
8.345
8.233
8.345
330,459
+0.04(+0.51%)
May 23, 2012
8.111
8.329
8.072
8.303
480,033
+0.11(+1.36%)
May 22, 2012
8.268
8.366
8.137
8.191
510,167
-0.06(-0.74%)
May 21, 2012
8.045
8.253
8.026
8.253
440,934
+0.23(+2.82%)
May 18, 2012
8.160
8.207
8.007
8.026
571,111
-0.15(-1.88%)
May 17, 2012
8.318
8.318
8.180
8.180
471,177
-0.11(-1.30%)
May 16, 2012
8.310
8.383
8.256
8.287
661,663
-0.02(-0.23%)
May 15, 2012
8.295
8.391
8.295
8.306
281,095
+0.00(+0.05%)
May 14, 2012
8.372
8.374
8.295
8.303
409,059
-0.12(-1.37%)
May 11, 2012
8.437
8.475
8.376
8.418
381,834
-0.08(-0.95%)
May 10, 2012
8.448
8.533
8.427
8.498
478,531
+0.09(+1.05%)
May 09, 2012
8.310
8.445
8.303
8.410
453,366
+0.06(+0.74%)
May 08, 2012
8.314
8.391
8.280
8.349
655,882
+0.02(+0.18%)
May 07, 2012
8.230
8.341
8.199
8.333
673,991
+0.10(+1.21%)
May 04, 2012
8.291
8.291
8.184
8.233
906,922
-0.13(-1.61%)
May 03, 2012
8.429
8.445
8.256
8.368
828,711
-0.04(-0.50%)
May 02, 2012
8.064
8.410
8.038
8.410
1,272,309
+0.43(+5.44%)
May 01, 2012
7.930
8.099
7.930
7.976
666,061
+0.00(+0.05%)
Apr 30, 2012
7.999
8.015
7.953
7.972
365,723
-0.05(-0.67%)
Apr 27, 2012
7.961
8.041
7.953
8.026
422,193
+0.07(+0.82%)
Apr 26, 2012
7.968
7.995
7.942
7.961
448,918
-0.01(-0.10%)
Apr 25, 2012
7.965
8.045
7.953
7.968
434,005
+0.05(+0.68%)
Apr 24, 2012
7.807
7.926
7.807
7.915
467,271
+0.08(+1.03%)
Apr 23, 2012
7.842
7.842
7.730
7.834
564,008
-0.07(-0.87%)
Apr 20, 2012
7.957
7.957
7.872
7.903
443,015
+0.03(+0.44%)
Apr 19, 2012
7.842
7.941
7.803
7.869
551,347
-0.01(-0.15%)
Apr 18, 2012
7.968
7.968
7.811
7.880
525,666
-0.10(-1.20%)
Apr 17, 2012
7.888
8.026
7.876
7.976
578,210
+0.11(+1.42%)
Apr 16, 2012
7.949
7.958
7.700
7.865
1,915,011
-0.16(-2.01%)
Apr 13, 2012
8.249
8.250
8.018
8.026
1,011,726
-0.21(-2.56%)
Apr 12, 2012
8.253
8.253
8.203
8.237
403,949
+0.01(+0.14%)
Apr 11, 2012
8.184
8.268
8.160
8.226
655,927
+0.12(+1.47%)
Apr 10, 2012
8.322
8.337
8.064
8.107
1,437,703
-0.26(-3.17%)
Apr 09, 2012
8.376
8.387
8.337
8.372
602,852
-0.04(-0.50%)
Apr 05, 2012
8.483
8.541
8.410
8.414
589,027
-0.12(-1.40%)
Apr 04, 2012
8.448
8.541
8.448
8.533
1,043,615
+0.02(+0.18%)
Apr 03, 2012
8.629
8.629
8.491
8.518
779,125
-0.03(-0.36%)
Apr 02, 2012
8.472
8.548
8.448
8.548
589,261
+0.07(+0.86%)
Mar 30, 2012
8.475
8.518
8.448
8.475
1,231,473
+0.07(+0.78%)
Mar 29, 2012
8.456
8.479
8.410
8.410
578,395
-0.06(-0.68%)
Mar 28, 2012
8.514
8.533
8.448
8.468
492,686
-0.04(-0.45%)
Mar 27, 2012
8.571
8.571
8.475
8.506
494,913
-0.02(-0.23%)
Mar 26, 2012
8.548
8.583
8.475
8.525
658,315
+0.02(+0.23%)
Mar 23, 2012
8.464
8.525
8.448
8.506
776,433
+0.05(+0.54%)
Mar 22, 2012
8.475
8.521
8.452
8.460
545,858
-0.07(-0.77%)
Mar 21, 2012
8.552
8.571
8.506
8.525
551,230
-0.03(-0.31%)
Mar 20, 2012
8.575
8.632
8.552
8.552
485,882
-0.07(-0.76%)
Mar 19, 2012
8.625
8.706
8.606
8.617
672,605
-0.03(-0.36%)
Mar 16, 2012
8.694
8.717
8.621
8.648
1,316,190
-0.25(-2.85%)
Mar 15, 2012
8.917
8.929
8.856
8.902
1,424,602
+0.05(+0.56%)
Mar 14, 2012
8.890
8.925
8.833
8.852
798,772
-0.01(-0.13%)
Mar 13, 2012
8.833
8.863
8.775
8.863
942,339
+0.09(+1.05%)
Mar 12, 2012
8.767
8.779
8.713
8.771
813,269
+0.06(+0.71%)
Mar 09, 2012
8.644
8.729
8.621
8.710
783,336
+0.07(+0.76%)
Mar 08, 2012
8.660
8.666
8.602
8.644
909,768
+0.01(+0.13%)
Mar 07, 2012
8.564
8.656
8.564
8.633
798,962
+0.09(+1.03%)
Mar 06, 2012
8.641
8.698
8.541
8.545
1,531,401
-0.13(-1.55%)
Mar 05, 2012
8.821
8.821
8.660
8.679
1,598,701
-0.12(-1.40%)
Mar 02, 2012
8.844
8.875
8.760
8.802
1,436,716
-0.03(-0.39%)
Mar 01, 2012
8.905
8.905
8.836
8.836
1,013,168
+0.00(+0.04%)
Feb 29, 2012
8.932
8.982
8.833
8.833
914,052
-0.10(-1.08%)
Feb 28, 2012
8.986
9.002
8.913
8.929
795,012
-0.05(-0.60%)
Feb 27, 2012
9.117
9.117
8.948
8.982
740,531
-0.15(-1.60%)
Feb 24, 2012
9.082
9.174
9.051
9.128
602,776
+0.05(+0.51%)
Feb 23, 2012
8.890
9.082
8.890
9.082
1,141,481
+0.19(+2.16%)
Feb 22, 2012
9.002
9.005
8.848
8.890
816,719
-0.10(-1.15%)
Feb 21, 2012
8.975
9.067
8.921
8.994
621,767
+0.10(+1.08%)
Feb 17, 2012
8.905
8.925
8.875
8.898
688,240
+0.05(+0.52%)
Feb 16, 2012
8.660
8.863
8.648
8.852
592,988
+0.18(+2.04%)
Feb 15, 2012
8.821
8.854
8.667
8.675
591,363
-0.09(-1.05%)
Feb 14, 2012
8.925
8.925
8.737
8.767
627,954
-0.18(-1.98%)
Feb 13, 2012
8.875
8.955
8.852
8.944
437,656
+0.14(+1.57%)
Feb 10, 2012
8.913
8.955
8.806
8.806
428,073
-0.17(-1.88%)
Feb 09, 2012
8.963
9.002
8.833
8.975
498,420
+0.07(+0.82%)
Feb 08, 2012
9.113
9.128
8.833
8.902
793,937
-0.14(-1.53%)
Feb 07, 2012
8.986
9.071
8.952
9.040
443,361
+0.07(+0.77%)
Feb 06, 2012
8.944
9.021
8.898
8.971
648,685
-0.03(-0.38%)
Feb 03, 2012
8.982
9.044
8.925
9.005
968,437
+0.12(+1.34%)
Feb 02, 2012
8.844
8.929
8.817
8.886
495,832
+0.03(+0.35%)
Feb 01, 2012
8.786
8.871
8.760
8.856
798,848
+0.08(+0.92%)
Jan 31, 2012
8.733
8.794
8.656
8.775
887,520
+0.09(+1.02%)
Jan 30, 2012
8.660
8.733
8.648
8.687
517,164
-0.02(-0.22%)
Jan 27, 2012
8.760
8.771
8.679
8.706
473,414
-0.05(-0.57%)
Jan 26, 2012
8.737
8.801
8.725
8.756
598,282
+0.04(+0.48%)
Jan 25, 2012
8.694
8.744
8.660
8.713
570,656
+0.02(+0.27%)
Jan 24, 2012
8.675
8.748
8.652
8.690
467,000
-0.02(-0.18%)
Jan 23, 2012
8.767
8.783
8.644
8.706
744,174
-0.05(-0.53%)
Jan 20, 2012
8.833
8.844
8.748
8.752
866,917
-0.08(-0.96%)
Jan 19, 2012
8.829
8.871
8.760
8.836
609,752
+0.03(+0.31%)
Jan 18, 2012
8.679
8.813
8.648
8.809
540,465
+0.15(+1.73%)
Jan 17, 2012
8.687
8.725
8.644
8.660
1,013,882
+0.01(+0.16%)
Jan 13, 2012
8.641
8.687
8.641
8.646
281,894
-0.04(-0.46%)
Jan 12, 2012
8.641
8.737
8.641
8.687
471,748
+0.04(+0.44%)
Jan 11, 2012
8.660
8.687
8.568
8.648
281,970
-0.03(-0.31%)
Jan 10, 2012
8.610
8.694
8.529
8.675
600,399
+0.15(+1.80%)
Jan 09, 2012
8.602
8.641
8.475
8.521
403,447
-0.05(-0.63%)
Jan 06, 2012
8.594
8.641
8.487
8.575
405,363
+0.01(+0.09%)
Jan 05, 2012
8.495
8.617
8.414
8.568
415,355
+0.07(+0.77%)
Jan 04, 2012
8.498
8.598
8.487
8.502
299,281
+0.02(+0.23%)
Dec 30, 2011
8.480
8.552
8.448
8.483
475,385
-0.01(-0.14%)
Dec 29, 2011
8.506
8.583
8.460
8.495
456,605
+0.05(+0.55%)
Dec 28, 2011
8.537
8.545
8.425
8.448
349,570
-0.09(-1.03%)
Dec 27, 2011
8.541
8.564
8.495
8.537
409,923
-0.02(-0.22%)
Dec 23, 2011
8.521
8.568
8.468
8.556
404,179
+0.30(+3.58%)
Dec 21, 2011
8.280
8.295
8.187
8.260
717,566
-0.00(-0.05%)
Dec 20, 2011
8.249
8.352
8.230
8.264
1,037,539
+0.15(+1.85%)
Dec 19, 2011
8.276
8.299
8.103
8.114
1,059,366
-0.12(-1.49%)
Dec 16, 2011
8.341
8.391
8.218
8.237
1,145,002
-0.07(-0.79%)
Dec 15, 2011
8.352
8.425
8.264
8.303
730,672
+0.00(+0.05%)
Dec 14, 2011
8.425
8.448
8.222
8.299
1,300,243
-0.17(-2.04%)
Dec 13, 2011
8.633
8.698
8.410
8.472
1,010,130
-0.36(-4.09%)
Dec 12, 2011
8.825
8.867
8.783
8.833
1,443,104
-0.03(-0.30%)
Dec 09, 2011
8.809
8.898
8.771
8.859
1,000,669
+0.12(+1.36%)
Dec 08, 2011
8.856
8.917
8.737
8.740
955,365
-0.17(-1.85%)
Dec 07, 2011
8.856
8.929
8.775
8.905
841,882
+0.02(+0.22%)
Dec 06, 2011
8.909
8.948
8.833
8.886
1,173,917
-0.10(-1.15%)
Dec 05, 2011
8.978
9.025
8.909
8.990
975,574
+0.12(+1.39%)
Dec 02, 2011
8.833
8.896
8.767
8.867
906,011
+0.16(+1.81%)
Dec 01, 2011
8.829
8.833
8.706
8.710
1,012,218
-0.13(-1.48%)
Nov 30, 2011
8.817
8.890
8.725
8.840
1,463,137
+0.30(+3.46%)
Nov 29, 2011
8.579
8.602
8.506
8.545
651,700
-0.03(-0.31%)
Nov 28, 2011
8.698
8.737
8.491
8.571
862,977
+0.16(+1.87%)
Nov 25, 2011
8.414
8.606
8.414
8.414
344,880
-0.03(-0.36%)
Nov 23, 2011
8.564
8.594
8.422
8.445
1,116,173
-0.17(-1.92%)
Nov 22, 2011
8.621
8.710
8.564
8.610
677,470
-0.01(-0.13%)
Nov 21, 2011
8.656
8.694
8.548
8.621
1,122,232
-0.18(-2.01%)
Nov 18, 2011
8.710
8.870
8.710
8.798
1,317,830
+0.07(+0.79%)
Nov 17, 2011
8.683
8.790
8.656
8.729
1,395,396
+0.06(+0.66%)
Nov 16, 2011
8.809
8.862
8.644
8.671
1,785,841
-0.27(-3.05%)
Nov 15, 2011
8.833
9.032
8.833
8.944
894,256
+0.11(+1.26%)
Nov 14, 2011
8.952
8.952
8.771
8.833
1,223,544
-0.06(-0.69%)
Nov 11, 2011
9.074
9.074
8.840
8.894
1,643,678
+0.00(+0.00%)
Nov 10, 2011
8.902
9.086
8.821
8.894
2,039,097
+0.31(+3.67%)
Nov 09, 2011
8.644
8.667
8.529
8.579
1,426,100
-0.17(-1.93%)
Nov 08, 2011
8.702
8.763
8.606
8.748
1,502,059
+0.16(+1.88%)
Nov 07, 2011
8.637
8.664
8.537
8.587
2,037,279
+0.13(+1.54%)
Nov 04, 2011
8.276
8.610
8.180
8.456
3,779,507
+0.48(+5.97%)
Nov 03, 2011
8.057
8.057
7.815
7.980
1,373,311
+0.02(+0.24%)
Nov 02, 2011
8.314
8.349
7.826
7.961
860,967
-0.16(-1.99%)
Nov 01, 2011
8.256
8.356
8.072
8.122
754,306
-0.40(-4.73%)
Oct 31, 2011
8.537
8.633
8.472
8.525
449,147
-0.15(-1.73%)
Oct 28, 2011
8.656
8.771
8.648
8.675
488,687
-0.04(-0.48%)
Oct 27, 2011
8.671
8.752
8.533
8.717
939,858
+0.21(+2.48%)
Oct 26, 2011
8.376
8.529
8.260
8.506
393,083
+0.24(+2.93%)
Oct 25, 2011
8.368
8.410
8.218
8.264
391,138
-0.15(-1.74%)
Oct 24, 2011
8.326
8.425
8.318
8.410
398,822
+0.12(+1.44%)
Oct 21, 2011
8.233
8.299
8.103
8.291
484,364
+0.17(+2.13%)
Oct 20, 2011
8.114
8.195
7.965
8.118
461,506
-0.02(-0.28%)
Oct 19, 2011
8.391
8.445
8.091
8.141
633,892
-0.26(-3.15%)
Oct 18, 2011
8.233
8.445
8.153
8.406
383,979
+0.23(+2.82%)
Oct 17, 2011
8.260
8.341
8.149
8.176
382,779
-0.14(-1.66%)
Oct 14, 2011
8.322
8.345
8.168
8.314
346,271
+0.08(+1.03%)
Oct 13, 2011
8.268
8.283
8.073
8.230
399,057
-0.05(-0.65%)
Oct 12, 2011
8.283
8.337
8.203
8.283
518,409
+0.08(+0.98%)
Oct 11, 2011
8.061
8.230
8.049
8.203
516,721
+0.12(+1.52%)
Oct 10, 2011
7.922
8.091
7.876
8.080
570,010
+0.28(+3.65%)
Oct 07, 2011
8.007
8.049
7.776
7.796
482,864
-0.18(-2.31%)
Oct 06, 2011
7.915
7.992
7.692
7.980
638,769
+0.19(+2.41%)
Oct 05, 2011
7.842
7.857
7.680
7.792
501,806
-0.04(-0.54%)
Oct 04, 2011
7.504
7.857
7.258
7.834
1,270,802
+0.30(+3.92%)
Oct 03, 2011
7.700
7.857
7.535
7.538
821,555
-0.19(-2.48%)
Sep 30, 2011
7.865
7.963
7.727
7.730
576,358
-0.26(-3.22%)
Sep 29, 2011
7.776
7.995
7.753
7.988
501,743
+0.38(+5.05%)
Sep 28, 2011
7.876
7.972
7.573
7.604
579,762
-0.27(-3.46%)
Sep 27, 2011
7.911
8.066
7.807
7.876
1,291,600
+0.10(+1.32%)
Sep 26, 2011
7.830
7.834
7.577
7.774
536,220
+0.03(+0.36%)
Sep 23, 2011
7.692
7.834
7.661
7.746
526,335
+0.04(+0.50%)
Sep 22, 2011
7.738
7.820
7.565
7.707
1,132,044
-0.12(-1.57%)
Sep 21, 2011
8.111
8.160
7.796
7.830
627,126
-0.29(-3.55%)
Sep 20, 2011
8.341
8.387
8.091
8.118
715,197
-0.22(-2.67%)
Sep 19, 2011
8.352
8.441
8.241
8.341
556,177
-0.16(-1.85%)
Sep 16, 2011
8.579
8.598
8.418
8.498
761,389
-0.28(-3.19%)
Sep 15, 2011
8.890
8.917
8.740
8.779
1,118,277
-0.07(-0.82%)
Sep 14, 2011
8.879
8.929
8.702
8.852
779,313
+0.00(+0.04%)
Sep 13, 2011
8.667
8.875
8.648
8.848
740,906
+0.19(+2.17%)
Sep 12, 2011
8.448
8.675
8.387
8.660
679,181
+0.14(+1.67%)
Sep 09, 2011
8.591
8.644
8.452
8.518
633,738
-0.12(-1.33%)
Sep 08, 2011
8.717
8.790
8.591
8.633
503,639
-0.11(-1.23%)
Sep 07, 2011
8.575
8.775
8.472
8.740
948,691
+0.30(+3.50%)
Sep 06, 2011
8.191
8.487
8.168
8.445
885,621
+0.08(+0.96%)
Sep 02, 2011
8.448
8.533
8.356
8.364
919,919
-0.26(-3.07%)
Sep 01, 2011
8.863
8.948
8.598
8.629
785,593
-0.25(-2.81%)
Aug 31, 2011
8.871
9.025
8.836
8.879
1,159,321
+0.05(+0.52%)
Aug 30, 2011
8.840
8.886
8.706
8.833
503,272
-0.02(-0.26%)
Aug 29, 2011
8.545
8.863
8.456
8.856
672,342
+0.41(+4.91%)
Aug 26, 2011
8.233
8.545
8.145
8.441
501,188
+0.18(+2.23%)
Aug 25, 2011
8.621
8.648
8.184
8.256
606,500
-0.28(-3.28%)
Aug 24, 2011
8.379
8.591
8.295
8.537
515,089
+0.17(+1.97%)
Aug 23, 2011
8.107
8.383
8.064
8.372
773,034
+0.31(+3.91%)
Aug 22, 2011
8.141
8.156
7.968
8.057
526,518
+0.12(+1.45%)
Aug 19, 2011
7.942
8.226
7.903
7.942
541,001
-0.13(-1.62%)
Aug 18, 2011
8.314
8.318
7.942
8.072
969,085
-0.42(-4.93%)
Aug 17, 2011
8.564
8.621
8.399
8.491
416,548
-0.02(-0.27%)
Aug 16, 2011
8.560
8.621
8.329
8.514
747,025
-0.14(-1.64%)
Aug 15, 2011
8.502
8.679
8.448
8.656
817,162
+0.22(+2.55%)
Aug 12, 2011
8.360
8.502
8.214
8.441
854,201
+0.22(+2.61%)
Aug 11, 2011
8.053
8.310
7.903
8.226
1,399,159
+0.24(+2.98%)
Aug 10, 2011
8.395
8.448
7.911
7.988
1,382,217
-0.09(-1.09%)
Aug 09, 2011
7.922
8.122
7.362
8.076
1,798,890
+0.48(+6.27%)
Aug 08, 2011
7.903
8.126
7.600
7.600
1,721,280
-0.60(-7.35%)
Aug 05, 2011
8.414
8.779
7.761
8.203
1,608,612
-0.11(-1.34%)
Aug 04, 2011
8.955
9.013
8.253
8.314
2,165,178
-0.72(-7.95%)
Aug 03, 2011
9.025
9.182
8.798
9.032
1,030,772
+0.08(+0.94%)
Aug 02, 2011
9.032
9.282
8.875
8.948
1,288,571
-0.01(-0.09%)
Aug 01, 2011
8.959
8.990
8.762
8.955
1,196,168
+0.11(+1.22%)
Jul 29, 2011
8.986
9.002
8.737
8.848
939,113
-0.17(-1.92%)
Jul 28, 2011
9.025
9.163
8.990
9.021
409,858
+0.02(+0.26%)
Jul 27, 2011
9.217
9.232
8.990
8.998
1,131,188
-0.24(-2.62%)
Jul 26, 2011
9.236
9.266
9.178
9.240
609,398
+0.03(+0.29%)
Jul 25, 2011
9.220
9.274
9.159
9.213
571,692
-0.06(-0.66%)
Jul 22, 2011
9.274
9.311
9.247
9.274
521,620
-0.01(-0.12%)
Jul 21, 2011
9.301
9.339
9.255
9.286
758,923
+0.02(+0.21%)
Jul 20, 2011
9.366
9.389
9.236
9.266
662,267
-0.04(-0.45%)
Jul 19, 2011
9.301
9.393
9.278
9.309
545,618
+0.07(+0.79%)
Jul 18, 2011
9.409
9.409
9.236
9.236
590,418
-0.18(-1.88%)
Jul 15, 2011
9.389
9.439
9.309
9.412
569,460
+0.03(+0.37%)
Jul 14, 2011
9.512
9.535
9.347
9.378
552,159
-0.15(-1.53%)
Jul 13, 2011
9.543
9.620
9.497
9.524
497,548
+0.02(+0.16%)
Jul 12, 2011
9.485
9.604
9.485
9.508
532,624
+0.01(+0.08%)
Jul 11, 2011
9.554
9.585
9.493
9.501
426,628
-0.12(-1.20%)
Jul 08, 2011
9.601
9.635
9.574
9.616
471,487
-0.02(-0.24%)
Jul 07, 2011
9.658
9.662
9.604
9.639
584,874
+0.03(+0.36%)
Jul 06, 2011
9.474
9.620
9.474
9.604
802,790
+0.08(+0.85%)
Jul 05, 2011
9.551
9.562
9.482
9.524
629,228
-0.05(-0.56%)
Jul 01, 2011
9.482
9.658
9.462
9.578
843,210
+0.10(+1.01%)
Jun 30, 2011
9.462
9.508
9.412
9.482
733,557
+0.06(+0.61%)
Jun 29, 2011
9.470
9.482
9.398
9.424
604,781
-0.03(-0.28%)
Jun 28, 2011
9.447
9.470
9.405
9.451
720,212
+0.00(+0.04%)
Jun 27, 2011
9.466
9.485
9.409
9.447
892,413
-0.03(-0.32%)
Jun 24, 2011
9.405
9.589
9.316
9.478
12,527,029
+0.08(+0.90%)
Jun 23, 2011
9.389
9.458
9.336
9.393
762,644
-0.06(-0.61%)
Jun 22, 2011
9.401
9.482
9.386
9.451
732,422
+0.03(+0.33%)
Jun 21, 2011
9.447
9.497
9.339
9.420
1,007,429
-0.02(-0.24%)
Jun 20, 2011
9.443
9.455
9.297
9.443
680,131
+0.08(+0.90%)
Jun 17, 2011
9.416
9.435
9.293
9.359
811,946
-0.04(-0.45%)
Jun 16, 2011
9.347
9.466
9.332
9.401
1,831,716
-0.14(-1.49%)
Jun 15, 2011
9.512
9.639
9.474
9.543
1,454,004
-0.19(-1.97%)
Jun 14, 2011
9.716
9.785
9.639
9.735
1,196,965
+0.11(+1.12%)
Jun 13, 2011
9.635
9.716
9.593
9.627
962,432
+0.07(+0.68%)
Jun 10, 2011
9.570
9.616
9.543
9.562
770,529
+0.00(+0.04%)
Jun 09, 2011
9.597
9.669
9.547
9.558
922,387
+0.05(+0.48%)
Jun 08, 2011
9.570
9.643
9.508
9.512
1,288,327
-0.02(-0.20%)
Jun 07, 2011
9.493
9.620
9.420
9.531
2,070,978
+0.30(+3.24%)
Jun 06, 2011
9.332
9.359
9.217
9.232
520,640
-0.07(-0.78%)
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.