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
Arotech Corp
(NQ:
ARTX
)
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 29, 2009
1.035
1.100
1.000
1.100
48,791
+0.06(+5.78%)
May 28, 2009
0.9600
1.040
0.9599
1.040
39,476
+0.07(+7.18%)
May 27, 2009
0.9700
0.9702
0.9700
0.9702
3,042
+0.00(+0.02%)
May 26, 2009
0.9200
0.9900
0.9200
0.9700
11,524
+0.05(+5.43%)
May 22, 2009
0.9500
0.9655
0.9200
0.9200
24,724
-0.03(-3.16%)
May 21, 2009
0.9500
0.9601
0.9500
0.9500
20,716
+0.00(+0.00%)
May 20, 2009
1.100
1.130
0.9500
0.9500
47,518
-0.11(-10.39%)
May 19, 2009
1.030
1.090
1.000
1.060
36,911
+0.00(+0.01%)
May 18, 2009
1.040
1.070
1.030
1.060
23,905
+0.03(+2.91%)
May 15, 2009
1.030
1.050
1.000
1.030
66,245
+0.00(+0.01%)
May 14, 2009
0.9900
1.150
0.9100
1.030
94,525
+0.08(+8.41%)
May 13, 2009
0.9500
1.000
0.9200
0.9500
43,027
+0.00(+0.00%)
May 12, 2009
1.000
1.000
0.8800
0.9500
8,783
-0.05(-5.00%)
May 11, 2009
0.9300
1.000
0.9300
1.000
34,683
+0.02(+2.04%)
May 08, 2009
0.9600
0.9800
0.8600
0.9800
35,234
+0.06(+6.52%)
May 07, 2009
1.140
1.160
0.7700
0.9200
67,006
-0.20(-17.86%)
May 06, 2009
1.060
1.200
1.060
1.120
41,181
+0.10(+9.82%)
May 05, 2009
0.9200
1.030
0.9200
1.020
39,118
+0.07(+7.36%)
May 04, 2009
0.9000
0.9701
0.9000
0.9500
59,902
+0.07(+7.95%)
May 01, 2009
0.9200
0.9200
0.8100
0.8800
7,613
-0.01(-1.12%)
Apr 30, 2009
0.8700
0.9160
0.8700
0.8900
31,945
+0.05(+5.95%)
Apr 29, 2009
0.8700
0.9200
0.8400
0.8400
4,388
-0.05(-5.63%)
Apr 28, 2009
0.8600
0.9200
0.8600
0.8901
10,284
+0.03(+3.50%)
Apr 27, 2009
0.9300
0.9300
0.8600
0.8600
91,811
-0.06(-6.52%)
Apr 24, 2009
0.8200
0.9200
0.8188
0.9200
43,636
+0.10(+12.20%)
Apr 23, 2009
0.8001
0.8200
0.8000
0.8200
17,500
-0.01(-1.20%)
Apr 22, 2009
0.6900
0.8500
0.6900
0.8300
93,167
+0.14(+20.29%)
Apr 21, 2009
0.7000
0.7000
0.6800
0.6900
22,042
+0.01(+1.47%)
Apr 20, 2009
0.7700
0.7700
0.6700
0.6800
35,654
-0.05(-6.85%)
Apr 17, 2009
0.7400
0.7800
0.6800
0.7300
44,013
+0.00(+0.00%)
Apr 16, 2009
0.7500
0.7800
0.7300
0.7300
45,488
-0.01(-1.35%)
Apr 15, 2009
0.8100
0.8100
0.7300
0.7400
30,474
-0.07(-8.64%)
Apr 14, 2009
0.8299
0.8299
0.7700
0.8100
35,026
-0.02(-2.41%)
Apr 13, 2009
0.8789
0.8789
0.8000
0.8300
29,860
-0.05(-5.68%)
Apr 09, 2009
0.8401
0.8800
0.8003
0.8800
11,113
+0.01(+1.15%)
Apr 08, 2009
0.8500
0.8900
0.8500
0.8700
32,941
+0.02(+2.35%)
Apr 07, 2009
0.8500
0.9000
0.8500
0.8500
20,939
-0.05(-5.56%)
Apr 06, 2009
0.9000
0.9000
0.8500
0.9000
21,403
+0.03(+3.45%)
Apr 03, 2009
0.8000
0.8899
0.8000
0.8700
36,606
+0.07(+8.75%)
Apr 02, 2009
0.8000
0.8700
0.7600
0.8000
86,019
+0.06(+8.11%)
Apr 01, 2009
0.8000
0.8000
0.7200
0.7400
23,380
-0.04(-5.13%)
Mar 31, 2009
0.6800
0.8300
0.6800
0.7800
103,423
+0.10(+14.72%)
Mar 30, 2009
0.6200
0.6800
0.6200
0.6799
23,870
+0.02(+3.02%)
Mar 26, 2009
0.6600
0.7200
0.6600
0.6600
32,470
-0.02(-2.94%)
Mar 25, 2009
0.7000
0.7100
0.6800
0.6800
20,273
-0.02(-2.86%)
Mar 24, 2009
0.7200
0.7200
0.6100
0.7000
8,396
+0.00(+0.00%)
Mar 23, 2009
0.7000
0.7000
0.5998
0.7000
62,317
-0.00(-0.01%)
Mar 20, 2009
0.7100
0.7400
0.6500
0.7001
33,462
-0.01(-1.39%)
Mar 19, 2009
0.6100
0.7700
0.6100
0.7100
59,698
+0.10(+16.39%)
Mar 18, 2009
0.6100
0.6701
0.6100
0.6100
41,686
+0.00(+0.49%)
Mar 17, 2009
0.4400
0.6400
0.4400
0.6070
86,324
+0.17(+37.64%)
Mar 16, 2009
0.4300
0.4700
0.4300
0.4410
56,167
+0.00(+0.23%)
Mar 13, 2009
0.4301
0.4700
0.4300
0.4400
11,089
+0.01(+2.33%)
Mar 12, 2009
0.4600
0.4600
0.4300
0.4300
2,056
-0.02(-4.44%)
Mar 11, 2009
0.4300
0.4599
0.4300
0.4500
41,074
-0.02(-3.95%)
Mar 10, 2009
0.4600
0.4700
0.4600
0.4685
42,098
-0.00(-0.32%)
Mar 09, 2009
0.4700
0.4700
0.4600
0.4700
58,644
+0.00(+0.00%)
Mar 06, 2009
0.4700
0.4700
0.4500
0.4700
64,950
+0.00(+0.00%)
Mar 05, 2009
0.4000
0.4700
0.4000
0.4700
65,295
+0.01(+2.17%)
Mar 04, 2009
0.4500
0.4600
0.4200
0.4600
115,569
+0.07(+17.65%)
Mar 02, 2009
0.3800
0.4300
0.3800
0.3910
98,662
+0.00(+0.26%)
Feb 27, 2009
0.3801
0.3949
0.3800
0.3900
4,407
+0.01(+2.36%)
Feb 26, 2009
0.3800
0.3810
0.3800
0.3810
59,912
-0.01(-2.28%)
Feb 25, 2009
0.3800
0.3899
0.3800
0.3899
2,359
-0.00(-0.03%)
Feb 24, 2009
0.4000
0.4200
0.3900
0.3900
7,781
+0.00(+0.00%)
Feb 23, 2009
0.4600
0.4600
0.3800
0.3900
9,291
+0.00(+0.00%)
Feb 20, 2009
0.4000
0.4000
0.3800
0.3900
11,694
-0.01(-2.50%)
Feb 19, 2009
0.4200
0.4200
0.4000
0.4000
27,221
+0.00(+0.00%)
Feb 18, 2009
0.4300
0.4300
0.4000
0.4000
16,867
+0.01(+2.30%)
Feb 17, 2009
0.3900
0.4600
0.3900
0.3910
45,719
-0.02(-4.63%)
Feb 13, 2009
0.4100
0.4600
0.4100
0.4100
7,042
+0.00(+0.00%)
Feb 12, 2009
0.4100
0.4300
0.3901
0.4100
728
-0.02(-4.63%)
Feb 11, 2009
0.4000
0.4400
0.3900
0.4299
8,161
+0.03(+7.47%)
Feb 10, 2009
0.4700
0.4700
0.4000
0.4000
37,219
-0.03(-6.98%)
Feb 09, 2009
0.4400
0.4400
0.3900
0.4300
63,120
+0.01(+2.38%)
Feb 06, 2009
0.4600
0.4700
0.4183
0.4200
57,180
-0.03(-6.67%)
Feb 05, 2009
0.4600
0.4700
0.4400
0.4500
33,625
+0.00(+0.00%)
Feb 04, 2009
0.4700
0.4700
0.4101
0.4500
34,221
+0.05(+12.50%)
Feb 03, 2009
0.4010
0.4400
0.4000
0.4000
49,522
-0.00(-0.05%)
Feb 02, 2009
0.4000
0.4099
0.4000
0.4002
5,417
+0.00(+0.00%)
Jan 30, 2009
0.4200
0.4300
0.4001
0.4002
11,455
+0.00(+0.05%)
Jan 29, 2009
0.4000
0.4300
0.4000
0.4000
9,317
-0.01(-3.61%)
Jan 28, 2009
0.4300
0.4300
0.4000
0.4150
10,182
+0.01(+1.22%)
Jan 27, 2009
0.4100
0.4260
0.4100
0.4100
665
+0.01(+2.50%)
Jan 26, 2009
0.4200
0.4399
0.4000
0.4000
48,894
-0.01(-2.20%)
Jan 23, 2009
0.4000
0.4100
0.4000
0.4090
12,082
+0.01(+1.77%)
Jan 22, 2009
0.4200
0.4200
0.4000
0.4019
22,121
-0.04(-8.66%)
Jan 21, 2009
0.4399
0.4400
0.4100
0.4400
25,256
+0.03(+7.32%)
Jan 20, 2009
0.4300
0.4400
0.4000
0.4100
13,669
-0.02(-4.67%)
Jan 16, 2009
0.4300
0.4400
0.4300
0.4301
9,151
+0.00(+0.02%)
Jan 15, 2009
0.4500
0.4501
0.4300
0.4300
38,397
-0.02(-4.44%)
Jan 14, 2009
0.4534
0.4534
0.4300
0.4500
31,745
+0.00(+0.00%)
Jan 13, 2009
0.4700
0.4700
0.4500
0.4500
28,137
-0.02(-4.26%)
Jan 12, 2009
0.4700
0.4712
0.4500
0.4700
32,849
+0.00(+0.00%)
Jan 09, 2009
0.4700
0.4700
0.4600
0.4700
4,967
+0.01(+2.17%)
Jan 08, 2009
0.4500
0.4600
0.4500
0.4600
17,747
-0.00(-0.22%)
Jan 07, 2009
0.4700
0.4700
0.4500
0.4610
42,271
-0.01(-1.91%)
Jan 06, 2009
0.4500
0.4700
0.4500
0.4700
181,737
+0.03(+6.82%)
Jan 05, 2009
0.4300
0.4900
0.4300
0.4400
113,165
+0.02(+4.76%)
Jan 02, 2009
0.4200
0.4302
0.4000
0.4200
76,272
+0.01(+2.44%)
Dec 31, 2008
0.4100
0.4300
0.4001
0.4100
120,266
+0.01(+2.50%)
Dec 30, 2008
0.4000
0.4198
0.4000
0.4000
32,972
-0.01(-2.44%)
Dec 29, 2008
0.4000
0.4199
0.4000
0.4100
31,896
-0.00(-0.24%)
Dec 26, 2008
0.4200
0.4200
0.4100
0.4110
12,219
-0.02(-4.42%)
Dec 24, 2008
0.4100
0.4500
0.4100
0.4300
5,770
+0.02(+4.88%)
Dec 23, 2008
0.4000
0.4450
0.4000
0.4100
21,874
-0.01(-2.38%)
Dec 22, 2008
0.4201
0.4700
0.4000
0.4200
18,456
-0.01(-2.33%)
Dec 19, 2008
0.4610
0.4700
0.4200
0.4300
19,559
-0.04(-8.51%)
Dec 18, 2008
0.4700
0.4700
0.4400
0.4700
54,784
+0.01(+2.17%)
Dec 17, 2008
0.4700
0.4712
0.4400
0.4600
39,015
-0.01(-2.13%)
Dec 16, 2008
0.6588
0.6588
0.4200
0.4700
39,208
+0.07(+17.50%)
Dec 15, 2008
0.4500
0.4500
0.4000
0.4000
27,532
-0.04(-9.09%)
Dec 12, 2008
0.4000
0.4500
0.3900
0.4400
21,604
+0.04(+10.00%)
Dec 11, 2008
0.4400
0.4400
0.4000
0.4000
45,200
-0.03(-6.98%)
Dec 10, 2008
0.4101
0.4300
0.4101
0.4300
3,527
-0.02(-4.44%)
Dec 09, 2008
0.4900
0.4900
0.4100
0.4500
23,696
-0.02(-4.28%)
Dec 08, 2008
0.4400
0.5000
0.4400
0.4701
19,681
+0.03(+6.84%)
Dec 05, 2008
0.4398
0.4400
0.4100
0.4400
13,086
+0.02(+4.51%)
Dec 04, 2008
0.4000
0.4400
0.4000
0.4210
3,691
-0.03(-6.44%)
Dec 03, 2008
0.4499
0.4500
0.4000
0.4500
52,379
+0.06(+15.38%)
Dec 02, 2008
0.4010
0.4200
0.3500
0.3900
30,470
-0.02(-4.88%)
Dec 01, 2008
0.4101
0.4299
0.4100
0.4100
15,615
-0.01(-2.38%)
Nov 28, 2008
0.4400
0.4400
0.4140
0.4200
7,002
-0.02(-4.52%)
Nov 26, 2008
0.4000
0.4400
0.4000
0.4399
19,059
+0.03(+7.29%)
Nov 25, 2008
0.4100
0.4200
0.4000
0.4100
15,054
+0.00(+0.00%)
Nov 24, 2008
0.4300
0.4300
0.4000
0.4100
14,877
+0.01(+2.53%)
Nov 21, 2008
0.4400
0.4500
0.3800
0.3999
25,136
-0.03(-6.98%)
Nov 20, 2008
0.5000
0.5000
0.4100
0.4299
55,100
-0.07(-14.02%)
Nov 19, 2008
0.5300
0.5499
0.5000
0.5000
18,610
-0.04(-7.06%)
Nov 18, 2008
0.6400
0.6400
0.5000
0.5380
9,091
-0.06(-10.33%)
Nov 17, 2008
0.6400
0.6400
0.5001
0.6000
11,328
-0.02(-3.23%)
Nov 14, 2008
0.6100
0.6900
0.6100
0.6200
8,698
-0.02(-3.13%)
Nov 13, 2008
0.6300
0.6400
0.5000
0.6400
4,945
+0.00(+0.00%)
Nov 12, 2008
0.7000
0.7400
0.6001
0.6400
36,091
-0.04(-5.88%)
Nov 11, 2008
0.6501
0.7000
0.6501
0.6800
9,161
-0.01(-1.45%)
Nov 10, 2008
0.6800
0.7000
0.6600
0.6900
32,665
+0.03(+4.55%)
Nov 07, 2008
0.7000
0.7100
0.6600
0.6600
17,694
-0.05(-7.04%)
Nov 06, 2008
0.6950
0.7100
0.6950
0.7100
14,511
+0.01(+1.43%)
Nov 05, 2008
0.6900
0.7000
0.6900
0.7000
9,358
-0.04(-5.41%)
Nov 04, 2008
0.7788
0.7900
0.6800
0.7400
36,375
+0.05(+7.25%)
Nov 03, 2008
0.7000
0.7199
0.6599
0.6900
30,151
+0.05(+7.81%)
Oct 31, 2008
0.6001
0.6400
0.6001
0.6400
17,663
+0.04(+6.67%)
Oct 30, 2008
0.6300
0.6500
0.5100
0.6000
46,927
-0.04(-6.24%)
Oct 29, 2008
0.6300
0.7000
0.6000
0.6399
47,889
-0.11(-14.67%)
Oct 28, 2008
0.7400
0.8300
0.6400
0.7499
26,208
-0.00(-0.01%)
Oct 27, 2008
0.7500
0.7799
0.7500
0.7500
14,797
-0.07(-8.54%)
Oct 24, 2008
0.7800
0.8200
0.7500
0.8200
23,328
-0.01(-1.20%)
Oct 23, 2008
1.090
1.090
0.7500
0.8300
12,891
-0.07(-7.78%)
Oct 22, 2008
0.9500
0.9500
0.8401
0.9000
5,453
-0.03(-3.24%)
Oct 21, 2008
0.9700
0.9970
0.9301
0.9301
4,561
-0.06(-6.05%)
Oct 20, 2008
1.030
1.100
0.9801
0.9900
5,501
+0.04(+4.21%)
Oct 17, 2008
0.9600
1.000
0.7800
0.9500
18,086
+0.01(+1.06%)
Oct 16, 2008
0.9600
0.9600
0.7702
0.9400
11,860
+0.10(+11.90%)
Oct 15, 2008
0.9100
0.9100
0.8399
0.8400
18,672
-0.03(-3.45%)
Oct 14, 2008
0.8100
0.9600
0.8100
0.8700
7,197
-0.05(-5.43%)
Oct 13, 2008
0.8888
0.9700
0.8252
0.9200
26,973
+0.17(+22.67%)
Oct 10, 2008
0.5800
0.7600
0.5800
0.7500
66,097
+0.13(+20.19%)
Oct 09, 2008
0.7500
0.7999
0.6200
0.6240
43,330
-0.13(-16.80%)
Oct 08, 2008
0.8700
0.8700
0.7500
0.7500
10,980
-0.12(-13.79%)
Oct 07, 2008
0.9800
0.9800
0.8500
0.8700
50,806
+0.00(+0.00%)
Oct 06, 2008
1.020
1.030
0.8001
0.8700
62,830
-0.13(-13.00%)
Oct 03, 2008
0.9600
1.010
0.9600
1.000
12,325
-0.01(-0.99%)
Oct 02, 2008
1.150
1.250
0.9600
1.010
25,842
-0.12(-10.62%)
Oct 01, 2008
1.100
1.160
1.100
1.130
15,114
+0.03(+2.73%)
Sep 30, 2008
1.080
1.100
1.000
1.100
40,177
+0.00(+0.00%)
Sep 29, 2008
1.150
1.250
1.090
1.100
20,068
-0.08(-6.78%)
Sep 26, 2008
1.280
1.280
1.140
1.180
30,331
-0.14(-10.61%)
Sep 25, 2008
1.270
1.320
1.260
1.320
20,511
+0.09(+7.32%)
Sep 24, 2008
1.280
1.310
1.210
1.230
3,994
+0.03(+2.33%)
Sep 23, 2008
1.230
1.290
1.150
1.202
16,579
+0.03(+2.74%)
Sep 22, 2008
1.180
1.330
1.140
1.170
43,666
-0.06(-5.12%)
Sep 19, 2008
1.260
1.330
1.190
1.233
14,354
+0.04(+3.61%)
Sep 18, 2008
1.080
1.280
1.080
1.190
31,616
+0.08(+7.21%)
Sep 17, 2008
1.090
1.180
0.9500
1.110
101,365
+0.09(+8.82%)
Sep 16, 2008
1.140
1.190
0.9100
1.020
78,985
-0.20(-16.39%)
Sep 15, 2008
1.250
1.300
1.200
1.220
35,139
-0.08(-6.15%)
Sep 12, 2008
1.370
1.390
1.260
1.300
52,154
-0.10(-7.14%)
Sep 11, 2008
1.420
1.430
1.400
1.400
18,235
-0.03(-2.10%)
Sep 10, 2008
1.500
1.550
1.420
1.430
27,293
-0.09(-5.92%)
Sep 09, 2008
1.500
1.580
1.500
1.520
12,837
-0.00(-0.01%)
Sep 08, 2008
1.560
1.560
1.510
1.520
22,292
-0.04(-2.56%)
Sep 05, 2008
1.530
1.600
1.450
1.560
63,684
+0.10(+6.85%)
Sep 04, 2008
1.460
1.490
1.442
1.460
19,326
-0.02(-1.35%)
Sep 03, 2008
1.460
1.510
1.460
1.480
2,500
-0.02(-1.33%)
Sep 02, 2008
1.490
1.500
1.452
1.500
14,396
+0.04(+2.73%)
Aug 29, 2008
1.500
1.560
1.460
1.460
9,449
-0.04(-2.67%)
Aug 28, 2008
1.450
1.570
1.450
1.500
43,937
+0.02(+1.35%)
Aug 27, 2008
1.570
1.570
1.480
1.480
57,463
-0.06(-3.90%)
Aug 26, 2008
1.510
1.580
1.510
1.540
7,380
+0.01(+0.65%)
Aug 25, 2008
1.560
1.580
1.510
1.530
27,146
-0.08(-4.97%)
Aug 22, 2008
1.600
1.610
1.510
1.610
28,430
-0.02(-1.23%)
Aug 21, 2008
1.620
1.700
1.550
1.630
93,135
-0.03(-1.81%)
Aug 20, 2008
1.630
1.660
1.620
1.660
8,271
+0.04(+2.47%)
Aug 19, 2008
1.690
1.690
1.590
1.620
24,396
-0.04(-2.41%)
Aug 18, 2008
1.740
1.740
1.650
1.660
32,330
-0.04(-2.35%)
Aug 15, 2008
1.750
1.750
1.650
1.700
34,836
+0.02(+1.19%)
Aug 14, 2008
1.630
1.740
1.630
1.680
16,918
-0.05(-2.89%)
Aug 13, 2008
1.620
1.750
1.600
1.730
60,838
-0.12(-6.49%)
Aug 12, 2008
1.690
1.860
1.690
1.850
9,208
+0.04(+2.20%)
Aug 11, 2008
1.740
1.860
1.740
1.810
13,631
+0.01(+0.57%)
Aug 08, 2008
1.650
1.800
1.650
1.800
50,496
+0.12(+7.14%)
Aug 07, 2008
1.650
1.724
1.650
1.680
5,844
-0.01(-0.59%)
Aug 06, 2008
1.710
1.750
1.670
1.690
40,678
-0.03(-1.74%)
Aug 05, 2008
1.740
1.758
1.700
1.720
12,064
-0.02(-1.15%)
Aug 04, 2008
1.710
1.820
1.690
1.740
37,425
-0.03(-1.69%)
Aug 01, 2008
1.800
1.840
1.760
1.770
12,679
-0.07(-3.81%)
Jul 31, 2008
1.890
1.890
1.820
1.840
1,100
-0.06(-3.15%)
Jul 30, 2008
1.840
1.900
1.800
1.900
19,714
-0.02(-1.04%)
Jul 29, 2008
1.920
1.920
1.820
1.920
17,817
+0.00(+0.00%)
Jul 28, 2008
1.900
1.920
1.882
1.920
8,904
-0.02(-1.03%)
Jul 25, 2008
1.940
1.990
1.940
1.940
4,257
-0.06(-3.00%)
Jul 24, 2008
2.000
2.030
1.940
2.000
4,109
-0.01(-0.50%)
Jul 23, 2008
2.040
2.080
2.010
2.010
7,377
-0.06(-2.90%)
Jul 22, 2008
2.060
2.090
1.960
2.070
4,806
+0.01(+0.49%)
Jul 21, 2008
1.920
2.060
1.900
2.060
11,601
+0.11(+5.64%)
Jul 18, 2008
1.890
1.960
1.850
1.950
4,442
+0.00(+0.00%)
Jul 17, 2008
1.810
1.950
1.810
1.950
14,464
+0.09(+4.84%)
Jul 16, 2008
1.910
1.920
1.830
1.860
9,049
-0.07(-3.63%)
Jul 15, 2008
1.850
1.934
1.800
1.930
11,962
+0.01(+0.52%)
Jul 14, 2008
2.030
2.030
1.860
1.920
5,173
-0.04(-2.04%)
Jul 11, 2008
1.990
1.990
1.900
1.960
24,380
-0.01(-0.51%)
Jul 10, 2008
1.960
2.010
1.960
1.970
7,071
-0.02(-1.01%)
Jul 09, 2008
2.060
2.100
1.980
1.990
4,942
-0.06(-2.93%)
Jul 08, 2008
1.920
2.060
1.910
2.050
7,862
+0.08(+4.06%)
Jul 07, 2008
2.060
2.060
1.900
1.970
17,103
-0.02(-1.20%)
Jul 04, 2008
2.060
2.060
1.990
1.994
2,000
+0.00(+0.00%)
Jul 03, 2008
2.060
2.060
1.990
1.994
2,000
-0.05(-2.25%)
Jul 02, 2008
2.000
2.040
1.980
2.040
28,258
+0.02(+0.99%)
Jul 01, 2008
1.995
2.020
1.990
2.020
4,052
+0.02(+1.00%)
Jun 30, 2008
2.130
2.130
2.000
2.000
19,277
-0.02(-0.99%)
Jun 27, 2008
2.030
2.050
2.000
2.020
26,056
+0.00(+0.00%)
Jun 26, 2008
2.060
2.100
2.020
2.020
16,900
-0.06(-2.88%)
Jun 25, 2008
2.120
2.160
2.080
2.080
20,816
-0.07(-3.26%)
Jun 24, 2008
2.140
2.170
2.140
2.150
8,809
-0.03(-1.38%)
Jun 23, 2008
2.170
2.220
2.150
2.180
6,269
-0.02(-0.91%)
Jun 20, 2008
2.170
2.340
2.170
2.200
24,224
-0.02(-0.90%)
Jun 19, 2008
2.270
2.270
2.200
2.220
32,881
-0.04(-1.77%)
Jun 18, 2008
2.250
2.330
2.240
2.260
24,018
-0.04(-1.80%)
Jun 17, 2008
2.227
2.330
2.220
2.301
44,886
+0.08(+3.67%)
Jun 16, 2008
2.210
2.330
2.190
2.220
15,353
-0.03(-1.33%)
Jun 13, 2008
2.290
2.330
2.210
2.250
18,797
-0.06(-2.60%)
Jun 12, 2008
2.170
2.330
2.170
2.310
32,922
+0.11(+5.00%)
Jun 11, 2008
2.190
2.250
2.150
2.200
22,472
+0.01(+0.46%)
Jun 10, 2008
2.240
2.280
2.190
2.190
12,949
-0.06(-2.67%)
Jun 09, 2008
2.270
2.300
2.250
2.250
14,200
-0.02(-0.88%)
Jun 06, 2008
2.280
2.350
2.270
2.270
14,709
-0.04(-1.73%)
Jun 05, 2008
2.270
2.310
2.180
2.310
8,143
+0.05(+2.21%)
Jun 04, 2008
2.310
2.330
2.260
2.260
25,746
-0.11(-4.64%)
Jun 03, 2008
2.311
2.460
2.311
2.370
52,625
+0.07(+3.04%)
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.