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
Orasure Tech Inc
(NQ:
OSUR
)
4.550
+0.050 (+1.11%)
Streaming Delayed Price
Updated: 2:45 PM EDT, Jun 12, 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 29, 2009
3.390
3.650
3.250
3.640
186,500
+0.26(+7.69%)
May 28, 2009
3.400
3.480
3.160
3.380
112,035
+0.08(+2.42%)
May 27, 2009
3.390
3.420
3.270
3.300
47,822
-0.14(-4.07%)
May 26, 2009
3.150
3.460
3.150
3.440
93,463
+0.31(+9.90%)
May 22, 2009
3.130
3.480
3.120
3.130
58,895
+0.02(+0.64%)
May 21, 2009
3.210
3.240
3.060
3.110
77,936
-0.15(-4.60%)
May 20, 2009
3.420
3.560
3.210
3.260
88,932
-0.13(-3.83%)
May 19, 2009
3.390
3.420
3.120
3.390
115,374
-0.01(-0.29%)
May 18, 2009
3.200
3.410
3.200
3.400
76,052
+0.26(+8.28%)
May 15, 2009
3.370
3.370
3.100
3.140
77,748
-0.19(-5.71%)
May 14, 2009
3.240
3.390
3.220
3.330
79,195
+0.12(+3.74%)
May 13, 2009
3.540
3.620
3.210
3.210
133,216
-0.40(-11.08%)
May 12, 2009
3.690
3.770
3.540
3.610
142,902
-0.06(-1.63%)
May 11, 2009
3.760
3.890
3.660
3.670
109,409
-0.13(-3.42%)
May 08, 2009
3.770
3.890
3.730
3.800
167,962
+0.11(+2.98%)
May 07, 2009
3.820
3.820
3.640
3.690
210,429
-0.07(-1.86%)
May 06, 2009
3.640
3.790
3.550
3.760
208,837
+0.19(+5.32%)
May 05, 2009
3.550
3.640
3.500
3.570
178,095
+0.00(+0.00%)
May 04, 2009
3.530
3.710
3.430
3.570
168,527
+0.10(+2.88%)
May 01, 2009
3.620
3.780
3.430
3.470
183,052
-0.15(-4.14%)
Apr 30, 2009
3.640
3.860
3.560
3.620
303,364
+0.01(+0.28%)
Apr 29, 2009
3.440
3.650
3.400
3.610
137,958
+0.21(+6.18%)
Apr 28, 2009
3.260
3.610
3.100
3.400
65,882
+0.10(+3.03%)
Apr 27, 2009
3.310
3.460
3.290
3.300
87,722
-0.12(-3.51%)
Apr 24, 2009
3.370
3.450
3.340
3.420
111,472
+0.07(+2.09%)
Apr 23, 2009
3.400
3.490
3.250
3.350
127,344
-0.06(-1.76%)
Apr 22, 2009
3.340
3.470
3.323
3.410
96,031
-0.02(-0.58%)
Apr 21, 2009
3.200
3.500
3.200
3.430
95,345
+0.20(+6.19%)
Apr 20, 2009
3.220
3.420
3.160
3.230
228,396
-0.09(-2.71%)
Apr 17, 2009
3.290
3.360
3.210
3.320
132,485
+0.05(+1.53%)
Apr 16, 2009
3.010
3.310
2.960
3.270
171,409
+0.27(+9.00%)
Apr 15, 2009
2.850
3.000
2.800
3.000
40,895
+0.13(+4.53%)
Apr 14, 2009
2.860
3.000
2.850
2.870
46,931
-0.07(-2.38%)
Apr 13, 2009
2.880
2.950
2.800
2.940
46,883
+0.01(+0.34%)
Apr 09, 2009
2.980
3.050
2.880
2.930
176,127
-0.04(-1.35%)
Apr 08, 2009
2.770
2.970
2.720
2.970
67,620
+0.22(+8.00%)
Apr 07, 2009
2.770
2.860
2.750
2.750
65,104
-0.09(-3.17%)
Apr 06, 2009
2.880
2.880
2.800
2.840
65,231
-0.11(-3.73%)
Apr 03, 2009
2.890
2.960
2.770
2.950
64,488
+0.06(+2.08%)
Apr 02, 2009
2.830
2.950
2.790
2.890
185,573
+0.17(+6.25%)
Apr 01, 2009
2.470
2.720
2.470
2.720
93,790
+0.19(+7.51%)
Mar 31, 2009
2.580
2.640
2.480
2.530
120,602
+0.01(+0.40%)
Mar 30, 2009
2.570
2.630
2.460
2.520
99,664
-0.33(-11.58%)
Mar 26, 2009
2.740
2.850
2.700
2.850
144,866
+0.16(+5.95%)
Mar 25, 2009
2.640
2.730
2.530
2.690
112,784
+0.08(+3.07%)
Mar 24, 2009
2.420
2.700
2.380
2.610
113,424
+0.15(+6.10%)
Mar 23, 2009
2.350
2.530
2.270
2.460
309,411
-0.01(-0.40%)
Mar 20, 2009
2.710
2.820
2.470
2.470
184,294
-0.20(-7.49%)
Mar 19, 2009
2.900
2.920
2.660
2.670
89,220
-0.19(-6.64%)
Mar 18, 2009
2.710
2.900
2.690
2.860
103,825
+0.08(+2.88%)
Mar 17, 2009
2.550
2.780
2.550
2.780
63,299
+0.22(+8.59%)
Mar 16, 2009
2.770
2.790
2.540
2.560
51,984
-0.16(-5.88%)
Mar 13, 2009
2.600
2.860
2.600
2.720
141,904
+0.13(+5.02%)
Mar 12, 2009
2.280
2.600
2.280
2.590
172,769
+0.28(+12.12%)
Mar 11, 2009
2.430
2.490
2.290
2.310
71,853
-0.09(-3.75%)
Mar 10, 2009
2.340
2.430
2.330
2.400
109,196
+0.15(+6.67%)
Mar 09, 2009
2.330
2.370
2.250
2.250
112,683
-0.07(-3.02%)
Mar 06, 2009
2.290
2.350
2.265
2.320
143,766
+0.06(+2.65%)
Mar 05, 2009
2.330
2.380
2.230
2.260
143,443
-0.17(-7.00%)
Mar 04, 2009
2.420
2.570
2.350
2.430
172,151
-0.03(-1.22%)
Mar 02, 2009
2.550
2.700
2.450
2.460
216,725
-0.10(-3.91%)
Feb 27, 2009
2.560
2.810
2.560
2.560
344,483
-0.03(-1.16%)
Feb 26, 2009
2.690
2.820
2.560
2.590
122,926
-0.07(-2.63%)
Feb 25, 2009
2.770
2.820
2.560
2.660
156,860
-0.14(-5.00%)
Feb 24, 2009
2.730
2.940
2.560
2.800
162,395
+0.12(+4.48%)
Feb 23, 2009
2.830
2.830
2.660
2.680
122,978
-0.12(-4.29%)
Feb 20, 2009
2.830
3.200
2.710
2.800
116,250
-0.10(-3.45%)
Feb 19, 2009
2.950
2.960
2.880
2.900
112,763
+0.00(+0.00%)
Feb 18, 2009
2.880
2.970
2.820
2.900
148,527
+0.01(+0.35%)
Feb 17, 2009
2.950
2.980
2.830
2.890
127,361
-0.18(-5.86%)
Feb 13, 2009
3.320
3.320
2.960
3.070
614,273
-0.32(-9.44%)
Feb 12, 2009
2.850
3.470
2.500
3.390
1,030,789
+0.86(+33.99%)
Feb 11, 2009
2.600
2.650
2.530
2.530
53,241
-0.02(-0.78%)
Feb 10, 2009
2.640
2.790
2.520
2.550
156,364
-0.11(-4.14%)
Feb 09, 2009
2.750
2.750
2.630
2.660
105,944
-0.12(-4.32%)
Feb 06, 2009
2.480
2.880
2.410
2.780
202,848
+0.29(+11.65%)
Feb 05, 2009
2.540
2.670
2.160
2.490
171,378
-0.07(-2.73%)
Feb 04, 2009
2.880
2.990
2.440
2.560
327,950
-0.33(-11.42%)
Feb 03, 2009
2.840
3.020
2.660
2.890
187,924
+0.09(+3.21%)
Feb 02, 2009
2.830
3.190
2.710
2.800
205,557
-0.08(-2.78%)
Jan 30, 2009
3.320
3.320
2.840
2.880
127,291
-0.36(-11.11%)
Jan 29, 2009
3.400
3.480
3.220
3.240
69,872
-0.23(-6.63%)
Jan 28, 2009
3.260
3.480
3.240
3.470
101,897
+0.28(+8.78%)
Jan 27, 2009
3.010
3.310
2.910
3.190
113,936
+0.21(+7.05%)
Jan 26, 2009
2.700
3.040
2.700
2.980
58,306
+0.29(+10.78%)
Jan 23, 2009
2.700
2.950
2.660
2.690
89,934
-0.13(-4.61%)
Jan 22, 2009
3.010
3.010
2.790
2.820
57,062
-0.30(-9.62%)
Jan 21, 2009
2.740
3.170
2.700
3.120
116,195
+0.45(+16.85%)
Jan 20, 2009
3.330
3.330
2.650
2.670
212,849
-0.74(-21.70%)
Jan 16, 2009
3.270
3.500
3.060
3.410
187,420
+0.08(+2.40%)
Jan 15, 2009
3.090
3.340
3.060
3.330
139,478
+0.24(+7.77%)
Jan 14, 2009
3.130
3.230
2.990
3.090
142,916
-0.12(-3.74%)
Jan 13, 2009
3.140
3.290
3.080
3.210
66,948
+0.06(+1.90%)
Jan 12, 2009
3.250
3.480
3.110
3.150
81,751
-0.05(-1.56%)
Jan 09, 2009
3.690
3.730
3.170
3.200
121,151
-0.50(-13.51%)
Jan 08, 2009
3.500
3.810
3.500
3.700
56,939
+0.17(+4.82%)
Jan 07, 2009
3.630
3.760
3.500
3.530
59,428
-0.20(-5.36%)
Jan 06, 2009
3.690
3.820
3.520
3.730
201,383
+0.08(+2.19%)
Jan 05, 2009
3.640
3.690
3.500
3.650
86,263
-0.01(-0.27%)
Jan 02, 2009
3.680
3.750
3.610
3.660
190,210
-0.02(-0.54%)
Dec 31, 2008
3.340
3.730
3.340
3.680
182,619
+0.33(+9.85%)
Dec 30, 2008
3.210
3.380
3.180
3.350
113,935
+0.15(+4.69%)
Dec 29, 2008
3.500
3.530
3.130
3.200
68,497
-0.32(-9.09%)
Dec 26, 2008
3.590
3.590
3.330
3.520
109,455
-0.06(-1.68%)
Dec 24, 2008
3.630
3.750
3.540
3.580
26,677
-0.05(-1.38%)
Dec 23, 2008
3.490
3.660
3.490
3.630
111,016
+0.16(+4.61%)
Dec 22, 2008
3.700
3.700
3.140
3.470
112,255
-0.22(-5.96%)
Dec 19, 2008
3.700
3.805
3.430
3.690
277,496
+0.12(+3.36%)
Dec 18, 2008
3.820
3.840
3.290
3.570
148,552
-0.22(-5.80%)
Dec 17, 2008
3.700
3.800
3.560
3.790
179,210
-0.08(-2.07%)
Dec 16, 2008
3.300
3.890
3.210
3.870
170,214
+0.66(+20.56%)
Dec 15, 2008
3.390
3.490
3.040
3.210
69,519
-0.16(-4.75%)
Dec 12, 2008
3.040
3.390
3.020
3.370
88,066
+0.31(+10.13%)
Dec 11, 2008
3.330
3.480
3.060
3.060
76,490
-0.33(-9.73%)
Dec 10, 2008
3.420
3.790
3.270
3.390
72,304
+0.00(+0.00%)
Dec 09, 2008
3.730
3.930
3.350
3.390
98,934
-0.41(-10.79%)
Dec 08, 2008
3.550
3.830
3.280
3.800
200,432
+0.35(+10.14%)
Dec 05, 2008
3.300
3.460
3.080
3.450
104,247
+0.08(+2.37%)
Dec 04, 2008
3.380
3.700
3.170
3.370
111,170
-0.08(-2.32%)
Dec 03, 2008
3.220
3.480
3.040
3.450
128,024
+0.24(+7.48%)
Dec 02, 2008
2.770
3.220
2.770
3.210
124,578
+0.51(+18.89%)
Dec 01, 2008
3.320
3.320
2.590
2.700
169,947
-0.74(-21.51%)
Nov 28, 2008
3.470
3.470
3.220
3.440
49,040
-0.09(-2.55%)
Nov 26, 2008
3.170
3.550
2.920
3.530
125,526
+0.25(+7.62%)
Nov 25, 2008
2.880
3.290
2.600
3.280
171,211
+0.43(+15.09%)
Nov 24, 2008
2.860
2.980
2.560
2.850
156,655
+0.03(+1.06%)
Nov 21, 2008
2.480
2.840
2.180
2.820
300,056
+0.39(+16.05%)
Nov 20, 2008
2.560
2.760
2.400
2.430
182,747
-0.15(-5.81%)
Nov 19, 2008
2.900
2.970
2.560
2.580
175,647
-0.33(-11.34%)
Nov 18, 2008
3.000
3.100
2.750
2.910
127,382
-0.07(-2.35%)
Nov 17, 2008
2.890
3.120
2.831
2.980
65,313
+0.05(+1.71%)
Nov 14, 2008
3.290
3.390
2.920
2.930
105,272
-0.43(-12.80%)
Nov 13, 2008
2.910
3.380
2.760
3.360
232,011
+0.48(+16.67%)
Nov 12, 2008
3.040
3.210
2.860
2.880
225,486
-0.19(-6.19%)
Nov 11, 2008
3.150
3.450
3.050
3.070
237,001
-0.09(-2.85%)
Nov 10, 2008
3.460
3.490
3.160
3.160
330,899
-0.20(-5.95%)
Nov 07, 2008
3.700
3.730
3.270
3.360
274,825
-0.29(-7.95%)
Nov 06, 2008
4.150
4.150
3.630
3.650
175,557
-0.42(-10.32%)
Nov 05, 2008
4.420
4.510
4.070
4.070
171,100
-0.37(-8.33%)
Nov 04, 2008
4.690
4.730
4.280
4.440
195,969
-0.07(-1.55%)
Nov 03, 2008
4.830
4.940
4.240
4.510
135,099
-0.10(-2.17%)
Oct 31, 2008
4.450
4.750
4.370
4.610
195,897
+0.15(+3.36%)
Oct 30, 2008
4.420
4.590
4.120
4.460
124,941
+0.22(+5.19%)
Oct 29, 2008
4.430
4.500
4.010
4.240
206,128
-0.29(-6.40%)
Oct 28, 2008
3.550
4.540
3.450
4.530
327,373
+1.11(+32.46%)
Oct 27, 2008
3.680
3.830
3.420
3.420
91,615
-0.31(-8.31%)
Oct 24, 2008
3.330
3.810
3.330
3.730
303,013
+0.16(+4.48%)
Oct 23, 2008
3.710
3.840
3.440
3.570
118,403
-0.11(-2.99%)
Oct 22, 2008
3.810
4.070
3.650
3.680
101,158
-0.31(-7.77%)
Oct 21, 2008
4.050
4.100
3.970
3.990
96,262
-0.14(-3.39%)
Oct 20, 2008
4.150
4.200
3.840
4.130
138,985
+0.06(+1.47%)
Oct 17, 2008
3.720
4.200
3.720
4.070
230,356
+0.19(+4.90%)
Oct 16, 2008
3.450
3.920
3.090
3.880
432,846
+0.45(+13.12%)
Oct 15, 2008
3.930
3.970
3.400
3.430
89,721
-0.55(-13.82%)
Oct 14, 2008
4.210
4.210
3.551
3.980
113,069
-0.10(-2.45%)
Oct 13, 2008
3.410
4.080
3.410
4.080
272,858
+0.77(+23.26%)
Oct 10, 2008
3.260
3.400
2.350
3.310
709,293
-0.09(-2.65%)
Oct 09, 2008
4.150
4.330
3.300
3.400
312,010
-0.67(-16.46%)
Oct 08, 2008
4.030
4.430
3.990
4.070
245,388
-0.06(-1.45%)
Oct 07, 2008
4.490
4.680
4.080
4.130
169,484
-0.29(-6.56%)
Oct 06, 2008
4.230
4.450
4.000
4.420
338,238
+0.15(+3.51%)
Oct 03, 2008
4.550
4.740
4.270
4.270
218,764
-0.20(-4.47%)
Oct 02, 2008
4.750
4.810
4.460
4.470
135,715
-0.29(-6.09%)
Oct 01, 2008
4.870
4.960
4.530
4.760
117,057
-0.16(-3.25%)
Sep 30, 2008
4.520
5.090
4.520
4.920
259,693
+0.44(+9.82%)
Sep 29, 2008
4.940
5.340
3.990
4.480
324,276
-0.56(-11.11%)
Sep 26, 2008
4.900
5.190
4.890
5.040
212,818
+0.05(+1.00%)
Sep 25, 2008
5.090
5.210
4.990
4.990
169,020
-0.06(-1.19%)
Sep 24, 2008
5.150
5.360
5.000
5.050
182,994
-0.08(-1.56%)
Sep 23, 2008
5.170
5.400
5.110
5.130
108,837
-0.05(-0.97%)
Sep 22, 2008
5.550
5.550
4.990
5.180
232,935
-0.41(-7.33%)
Sep 19, 2008
5.800
6.250
5.340
5.590
1,051,936
+0.10(+1.82%)
Sep 18, 2008
4.950
5.530
4.860
5.490
556,401
+0.69(+14.38%)
Sep 17, 2008
4.940
5.080
4.650
4.800
182,614
-0.23(-4.57%)
Sep 16, 2008
4.910
5.060
4.890
5.030
199,989
+0.15(+3.07%)
Sep 15, 2008
4.990
5.160
4.880
4.880
112,386
-0.19(-3.75%)
Sep 12, 2008
4.950
5.160
4.930
5.070
146,225
+0.05(+1.00%)
Sep 11, 2008
4.860
5.070
4.860
5.020
151,476
+0.02(+0.40%)
Sep 10, 2008
4.980
5.110
4.910
5.000
263,267
+0.13(+2.67%)
Sep 09, 2008
5.020
5.130
4.870
4.870
228,935
-0.14(-2.79%)
Sep 08, 2008
5.010
5.090
4.870
5.010
150,173
+0.14(+2.87%)
Sep 05, 2008
4.870
4.900
4.805
4.870
123,771
+0.00(+0.00%)
Sep 04, 2008
5.020
5.020
4.870
4.870
132,511
-0.22(-4.32%)
Sep 03, 2008
5.130
5.200
4.830
5.090
501,236
-0.04(-0.78%)
Sep 02, 2008
5.050
5.170
4.980
5.130
242,532
+0.14(+2.81%)
Aug 29, 2008
5.000
5.060
4.890
4.990
209,185
-0.03(-0.60%)
Aug 28, 2008
4.920
5.050
4.810
5.020
190,140
+0.10(+2.03%)
Aug 27, 2008
4.980
5.070
4.860
4.920
235,672
-0.05(-1.01%)
Aug 26, 2008
4.960
5.080
4.900
4.970
110,840
+0.02(+0.40%)
Aug 25, 2008
5.030
5.030
4.880
4.950
168,157
-0.10(-1.98%)
Aug 22, 2008
4.910
5.070
4.820
5.050
149,894
+0.16(+3.27%)
Aug 21, 2008
4.790
4.950
4.790
4.890
135,659
+0.08(+1.66%)
Aug 20, 2008
4.820
4.950
4.775
4.810
402,188
+0.00(+0.00%)
Aug 19, 2008
4.940
5.000
4.790
4.810
228,148
-0.19(-3.80%)
Aug 18, 2008
4.980
5.080
4.810
5.000
145,619
+0.01(+0.20%)
Aug 15, 2008
4.860
5.060
4.710
4.990
424,770
+0.22(+4.61%)
Aug 14, 2008
4.600
4.780
4.550
4.770
210,641
+0.13(+2.80%)
Aug 13, 2008
4.540
4.700
4.390
4.640
217,018
+0.12(+2.65%)
Aug 12, 2008
4.380
4.530
4.380
4.520
225,271
+0.12(+2.73%)
Aug 11, 2008
4.100
4.460
4.070
4.400
294,227
+0.34(+8.37%)
Aug 08, 2008
4.060
4.140
4.010
4.060
435,843
+0.00(+0.00%)
Aug 07, 2008
4.040
4.130
3.970
4.060
669,306
-0.02(-0.49%)
Aug 06, 2008
4.130
4.130
3.880
4.080
743,211
-0.12(-2.86%)
Aug 05, 2008
4.260
4.260
4.000
4.200
216,809
-0.03(-0.71%)
Aug 04, 2008
4.300
4.450
4.220
4.230
261,821
-0.08(-1.86%)
Aug 01, 2008
4.150
4.310
4.091
4.310
81,171
+0.17(+4.11%)
Jul 31, 2008
4.220
4.360
4.120
4.140
109,354
-0.14(-3.27%)
Jul 30, 2008
4.380
4.450
4.210
4.280
113,389
-0.06(-1.38%)
Jul 29, 2008
4.340
4.470
4.180
4.340
132,607
+0.13(+3.09%)
Jul 28, 2008
4.390
4.400
4.150
4.210
126,486
-0.21(-4.75%)
Jul 25, 2008
4.490
4.650
4.360
4.420
229,121
-0.01(-0.23%)
Jul 24, 2008
4.380
4.510
4.350
4.430
96,297
+0.03(+0.68%)
Jul 23, 2008
4.440
4.490
4.330
4.400
142,624
+0.08(+1.85%)
Jul 22, 2008
4.100
4.360
3.980
4.320
170,836
+0.21(+5.11%)
Jul 21, 2008
4.000
4.160
4.000
4.110
93,005
+0.13(+3.27%)
Jul 18, 2008
4.000
4.100
3.900
3.980
199,460
-0.02(-0.50%)
Jul 17, 2008
4.030
4.060
3.950
4.000
121,138
-0.01(-0.25%)
Jul 16, 2008
4.010
4.370
3.790
4.010
283,262
-0.19(-4.52%)
Jul 15, 2008
4.000
4.340
3.980
4.200
160,538
+0.10(+2.44%)
Jul 14, 2008
4.100
4.140
3.950
4.100
165,263
+0.03(+0.74%)
Jul 11, 2008
4.100
4.240
3.970
4.070
299,193
-0.11(-2.63%)
Jul 10, 2008
4.120
4.380
4.080
4.180
188,295
+0.06(+1.46%)
Jul 09, 2008
4.240
4.250
4.100
4.120
100,692
-0.13(-3.06%)
Jul 08, 2008
4.040
4.250
3.970
4.250
215,719
+0.22(+5.46%)
Jul 07, 2008
4.020
4.130
3.980
4.030
337,279
+0.03(+0.75%)
Jul 04, 2008
4.010
4.030
3.910
4.000
170,366
+0.00(+0.00%)
Jul 03, 2008
4.010
4.030
3.910
4.000
170,366
+0.01(+0.25%)
Jul 02, 2008
3.810
4.060
3.770
3.990
366,046
+0.18(+4.72%)
Jul 01, 2008
3.690
3.860
3.690
3.810
278,111
+0.07(+1.87%)
Jun 30, 2008
3.910
3.975
3.740
3.740
380,767
-0.21(-5.32%)
Jun 27, 2008
4.100
4.180
3.944
3.950
515,171
-0.14(-3.42%)
Jun 26, 2008
4.160
4.260
4.050
4.090
216,231
-0.11(-2.62%)
Jun 25, 2008
4.210
4.210
4.120
4.200
251,893
+0.07(+1.69%)
Jun 24, 2008
4.290
4.290
4.130
4.130
180,449
-0.17(-3.95%)
Jun 23, 2008
4.280
4.370
4.280
4.300
189,345
+0.04(+0.94%)
Jun 20, 2008
4.430
4.490
4.090
4.260
1,317,057
-0.27(-5.96%)
Jun 19, 2008
4.420
4.560
4.420
4.530
542,484
+0.11(+2.49%)
Jun 18, 2008
4.470
4.550
4.400
4.420
643,638
-0.05(-1.12%)
Jun 17, 2008
4.530
4.530
4.340
4.470
941,659
-0.04(-0.89%)
Jun 16, 2008
5.160
5.160
4.300
4.510
1,652,222
-0.68(-13.10%)
Jun 13, 2008
4.820
5.190
4.790
5.190
559,573
+0.43(+9.03%)
Jun 12, 2008
4.850
4.990
4.750
4.760
318,240
-0.03(-0.63%)
Jun 11, 2008
5.060
5.080
4.760
4.790
253,604
-0.30(-5.89%)
Jun 10, 2008
5.030
5.170
5.010
5.090
222,156
-0.09(-1.74%)
Jun 09, 2008
5.500
5.510
5.050
5.180
219,215
-0.32(-5.82%)
Jun 06, 2008
5.690
5.850
5.500
5.500
168,542
-0.24(-4.18%)
Jun 05, 2008
5.350
5.750
5.350
5.740
309,766
+0.39(+7.29%)
Jun 04, 2008
5.230
5.450
5.160
5.350
218,295
+0.09(+1.71%)
Jun 03, 2008
5.420
5.450
5.120
5.260
144,106
-0.13(-2.41%)
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.