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
Transglobe Energy Cp
(NQ:
TGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 2022
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 28, 2010
5.391
5.523
5.306
5.360
162,749
-0.03(-0.58%)
May 27, 2010
5.174
5.391
5.174
5.391
179,535
+0.29(+5.62%)
May 26, 2010
5.081
5.283
5.081
5.104
156,800
+0.05(+1.08%)
May 25, 2010
4.933
5.065
4.778
5.050
594,636
-0.01(-0.15%)
May 24, 2010
5.298
5.360
5.027
5.058
127,390
-0.21(-3.98%)
May 21, 2010
5.065
5.306
5.034
5.267
235,252
+0.11(+2.11%)
May 20, 2010
5.182
5.476
5.089
5.158
422,909
-0.43(-7.77%)
May 19, 2010
5.608
5.639
5.321
5.593
445,901
-0.05(-0.96%)
May 18, 2010
5.740
5.849
5.585
5.647
371,474
+0.00(+0.00%)
May 17, 2010
5.655
5.694
5.523
5.647
378,858
-0.02(-0.27%)
May 14, 2010
5.663
5.701
5.507
5.663
299,772
-0.11(-1.88%)
May 13, 2010
5.841
5.864
5.771
5.771
232,375
-0.09(-1.59%)
May 12, 2010
5.732
5.888
5.732
5.864
244,858
+0.16(+2.72%)
May 11, 2010
5.771
5.818
5.476
5.709
393,240
+0.12(+2.08%)
May 10, 2010
5.523
5.678
5.484
5.593
321,772
+0.27(+5.10%)
May 07, 2010
5.383
5.407
5.065
5.321
601,003
-0.06(-1.15%)
May 06, 2010
5.632
5.872
4.794
5.383
960,657
-0.20(-3.54%)
May 05, 2010
5.701
5.748
5.546
5.581
487,418
-0.18(-3.16%)
May 04, 2010
5.771
5.794
5.585
5.763
275,884
-0.04(-0.67%)
May 03, 2010
5.763
5.872
5.725
5.802
306,529
+0.01(+0.13%)
Apr 30, 2010
5.833
5.880
5.663
5.794
433,473
+0.04(+0.67%)
Apr 29, 2010
5.523
5.810
5.523
5.756
486,351
+0.22(+4.07%)
Apr 28, 2010
5.337
5.577
5.283
5.531
455,816
+0.17(+3.18%)
Apr 27, 2010
5.570
5.577
5.352
5.360
373,990
-0.28(-4.95%)
Apr 26, 2010
5.597
5.670
5.585
5.639
241,795
-0.05(-0.95%)
Apr 23, 2010
5.678
5.709
5.492
5.694
411,918
+0.02(+0.41%)
Apr 22, 2010
5.531
5.732
5.484
5.670
801,547
+0.12(+2.24%)
Apr 21, 2010
5.469
5.585
5.461
5.546
817,166
+0.09(+1.56%)
Apr 20, 2010
5.321
5.500
5.321
5.461
876,136
+0.16(+2.92%)
Apr 19, 2010
5.151
5.337
4.988
5.306
647,402
+0.16(+3.17%)
Apr 16, 2010
5.174
5.220
4.988
5.143
327,302
-0.05(-1.04%)
Apr 15, 2010
5.182
5.220
5.127
5.197
189,240
+0.02(+0.45%)
Apr 14, 2010
5.120
5.236
5.058
5.174
317,586
+0.02(+0.30%)
Apr 13, 2010
5.042
5.197
4.926
5.158
398,645
+0.09(+1.68%)
Apr 12, 2010
4.949
5.143
4.918
5.073
381,654
+0.13(+2.67%)
Apr 09, 2010
4.802
4.957
4.680
4.941
245,955
+0.18(+3.75%)
Apr 08, 2010
4.848
4.848
4.507
4.763
622,837
-0.13(-2.69%)
Apr 07, 2010
4.902
4.972
4.864
4.895
317,832
-0.04(-0.79%)
Apr 06, 2010
4.895
5.003
4.879
4.933
337,092
+0.05(+0.95%)
Apr 05, 2010
4.864
4.902
4.778
4.887
462,495
+0.15(+3.11%)
Apr 01, 2010
4.522
4.740
4.740
4.740
926,129
+0.24(+5.34%)
Mar 31, 2010
4.212
4.522
4.197
4.499
402,491
+0.28(+6.62%)
Mar 30, 2010
4.166
4.228
4.166
4.220
407,780
+0.05(+1.12%)
Mar 29, 2010
4.166
4.243
4.150
4.173
212,650
+0.01(+0.19%)
Mar 26, 2010
4.259
4.259
4.134
4.166
298,504
-0.05(-1.11%)
Mar 25, 2010
3.855
4.228
3.847
4.212
735,564
+0.40(+10.59%)
Mar 24, 2010
3.661
3.863
3.607
3.809
379,393
+0.15(+4.03%)
Mar 23, 2010
3.560
3.685
3.529
3.661
201,406
+0.10(+2.83%)
Mar 22, 2010
3.436
3.591
3.413
3.560
151,064
+0.12(+3.38%)
Mar 19, 2010
3.553
3.553
3.351
3.444
121,304
-0.10(-2.84%)
Mar 18, 2010
3.591
3.623
3.514
3.545
61,359
-0.02(-0.44%)
Mar 17, 2010
3.669
3.723
3.537
3.560
252,389
-0.08(-2.13%)
Mar 16, 2010
3.545
3.661
3.436
3.638
295,075
+0.14(+3.99%)
Mar 15, 2010
3.491
3.615
3.328
3.498
457,561
+0.11(+3.20%)
Mar 12, 2010
3.359
3.460
3.343
3.390
210,612
+0.06(+1.86%)
Mar 11, 2010
3.545
3.747
3.184
3.328
670,486
-0.22(-6.33%)
Mar 10, 2010
3.336
3.599
3.304
3.553
437,267
+0.23(+7.01%)
Mar 09, 2010
3.064
3.328
3.064
3.320
210,648
+0.21(+6.73%)
Mar 08, 2010
3.056
3.142
3.041
3.111
100,708
+0.07(+2.30%)
Mar 05, 2010
3.025
3.049
2.986
3.041
80,881
+0.05(+1.55%)
Mar 04, 2010
3.029
3.049
2.994
2.994
46,755
-0.02(-0.52%)
Mar 03, 2010
3.010
3.025
3.002
3.010
28,639
+0.02(+0.78%)
Mar 02, 2010
3.002
3.041
2.986
2.986
40,434
+0.00(+0.00%)
Mar 01, 2010
3.126
3.126
2.986
2.986
50,444
+0.00(+0.00%)
Feb 26, 2010
2.979
3.049
2.955
2.986
96,976
+0.01(+0.26%)
Feb 25, 2010
3.025
3.025
2.948
2.979
32,699
-0.06(-2.04%)
Feb 24, 2010
3.025
3.087
2.955
3.041
73,907
+0.04(+1.29%)
Feb 23, 2010
3.118
3.118
2.986
3.002
128,196
-0.13(-4.21%)
Feb 22, 2010
3.118
3.165
3.072
3.134
81,496
+0.00(+0.00%)
Feb 19, 2010
3.087
3.142
3.072
3.134
119,616
+0.01(+0.25%)
Feb 18, 2010
3.041
3.126
3.041
3.126
138,590
+0.09(+2.81%)
Feb 17, 2010
3.010
3.049
2.986
3.041
70,010
+0.02(+0.51%)
Feb 16, 2010
2.963
3.025
2.940
3.025
125,211
+0.04(+1.30%)
Feb 12, 2010
2.955
2.986
2.986
2.986
54,402
+0.02(+0.52%)
Feb 11, 2010
2.893
2.971
2.886
2.971
62,500
+0.07(+2.41%)
Feb 10, 2010
2.878
2.909
2.808
2.901
147,818
-0.02(-0.53%)
Feb 09, 2010
2.940
2.940
2.839
2.917
99,262
+0.05(+1.62%)
Feb 08, 2010
2.886
2.932
2.793
2.870
82,585
+0.05(+1.65%)
Feb 05, 2010
2.816
2.831
2.730
2.824
73,432
+0.01(+0.28%)
Feb 04, 2010
2.979
3.049
2.730
2.816
362,312
-0.17(-5.71%)
Feb 03, 2010
3.002
3.095
2.948
2.986
157,332
-0.02(-0.77%)
Feb 02, 2010
2.917
3.072
2.878
3.010
165,884
+0.10(+3.47%)
Feb 01, 2010
2.793
2.909
2.793
2.909
90,298
+0.16(+5.63%)
Jan 29, 2010
2.839
2.932
2.754
2.754
62,459
-0.06(-2.20%)
Jan 28, 2010
2.738
2.917
2.738
2.816
175,706
+0.03(+1.11%)
Jan 27, 2010
2.738
2.816
2.676
2.785
90,872
+0.03(+1.13%)
Jan 26, 2010
2.692
2.754
2.676
2.754
79,179
+0.03(+1.14%)
Jan 25, 2010
2.723
2.766
2.699
2.723
93,689
+0.05(+1.74%)
Jan 22, 2010
2.676
2.684
2.668
2.676
107,264
-0.02(-0.58%)
Jan 21, 2010
2.769
2.769
2.684
2.692
45,866
-0.05(-1.98%)
Jan 20, 2010
2.746
2.773
2.730
2.746
45,429
-0.05(-1.94%)
Jan 19, 2010
2.816
2.831
2.769
2.800
132,159
-0.02(-0.55%)
Jan 15, 2010
2.855
2.816
2.816
2.816
82,506
-0.08(-2.68%)
Jan 14, 2010
2.893
2.948
2.839
2.893
54,691
+0.02(+0.81%)
Jan 13, 2010
2.847
2.909
2.808
2.870
79,168
+0.05(+1.93%)
Jan 12, 2010
2.932
2.986
2.816
2.816
106,405
-0.07(-2.42%)
Jan 11, 2010
3.010
3.017
2.886
2.886
100,077
-0.12(-3.88%)
Jan 08, 2010
2.893
3.002
2.862
3.002
112,514
+0.11(+3.75%)
Jan 07, 2010
2.855
2.893
2.769
2.893
107,917
+0.06(+2.19%)
Jan 06, 2010
2.777
2.893
2.769
2.831
249,901
+0.06(+2.24%)
Jan 05, 2010
2.715
2.777
2.645
2.769
123,468
+0.10(+3.78%)
Jan 04, 2010
2.599
2.707
2.583
2.668
118,354
+0.09(+3.30%)
Dec 31, 2009
2.606
2.583
2.583
2.583
56,722
-0.02(-0.60%)
Dec 30, 2009
2.568
2.637
2.568
2.599
56,735
+0.02(+0.60%)
Dec 29, 2009
2.583
2.637
2.529
2.583
131,442
+0.04(+1.52%)
Dec 28, 2009
2.583
2.591
2.498
2.544
198,439
-0.06(-2.38%)
Dec 24, 2009
2.692
2.692
2.599
2.606
64,972
-0.12(-4.27%)
Dec 23, 2009
2.730
2.730
2.684
2.723
60,368
+0.02(+0.86%)
Dec 22, 2009
2.676
2.715
2.676
2.699
39,990
+0.05(+1.75%)
Dec 21, 2009
2.692
2.738
2.653
2.653
69,299
-0.02(-0.87%)
Dec 18, 2009
2.761
2.761
2.676
2.676
63,768
-0.03(-1.15%)
Dec 17, 2009
2.646
2.715
2.645
2.707
68,501
+0.04(+1.45%)
Dec 16, 2009
2.707
2.730
2.668
2.668
84,903
-0.04(-1.43%)
Dec 15, 2009
2.552
2.707
2.521
2.707
110,573
+0.14(+5.44%)
Dec 14, 2009
2.575
2.575
2.521
2.568
131,684
-0.02(-0.60%)
Dec 11, 2009
2.653
2.653
2.552
2.583
69,468
-0.09(-3.20%)
Dec 10, 2009
2.606
2.668
2.583
2.668
82,673
+0.06(+2.38%)
Dec 09, 2009
2.684
2.684
2.595
2.606
52,212
-0.06(-2.33%)
Dec 08, 2009
2.699
2.699
2.637
2.668
50,770
-0.06(-2.27%)
Dec 07, 2009
2.738
2.738
2.676
2.730
40,021
+0.02(+0.57%)
Dec 04, 2009
2.800
2.831
2.668
2.715
91,018
-0.06(-2.23%)
Dec 03, 2009
2.831
2.831
2.761
2.777
33,667
-0.02(-0.83%)
Dec 02, 2009
2.824
2.847
2.769
2.800
63,135
-0.03(-1.10%)
Dec 01, 2009
2.769
2.862
2.769
2.831
80,752
+0.07(+2.53%)
Nov 30, 2009
2.870
2.932
2.761
2.761
60,971
-0.08(-2.73%)
Nov 27, 2009
2.870
2.893
2.761
2.839
100,478
-0.12(-4.19%)
Nov 25, 2009
2.839
3.017
2.839
2.963
416,920
+0.16(+5.82%)
Nov 24, 2009
2.800
2.870
2.738
2.800
269,727
+0.01(+0.28%)
Nov 23, 2009
2.793
2.870
2.777
2.793
212,880
+0.04(+1.41%)
Nov 20, 2009
2.637
2.793
2.637
2.754
214,519
+0.09(+3.20%)
Nov 19, 2009
2.715
2.785
2.637
2.668
125,103
-0.06(-2.27%)
Nov 18, 2009
2.777
2.800
2.723
2.730
160,564
-0.05(-1.95%)
Nov 17, 2009
2.754
2.793
2.730
2.785
118,249
+0.00(+0.00%)
Nov 16, 2009
2.878
2.893
2.769
2.785
146,672
-0.09(-3.23%)
Nov 13, 2009
2.707
2.893
2.653
2.878
171,011
+0.16(+6.00%)
Nov 12, 2009
2.785
2.810
2.699
2.715
117,014
-0.05(-1.69%)
Nov 11, 2009
2.754
2.761
2.645
2.761
146,838
-0.01(-0.28%)
Nov 10, 2009
2.824
2.870
2.754
2.769
195,042
-0.05(-1.92%)
Nov 09, 2009
2.878
2.917
2.754
2.824
313,613
-0.02(-0.82%)
Nov 06, 2009
2.909
2.909
2.777
2.847
241,211
-0.16(-5.17%)
Nov 05, 2009
3.118
3.134
2.948
3.002
252,372
-0.10(-3.25%)
Nov 04, 2009
3.142
3.204
3.072
3.103
127,252
+0.02(+0.50%)
Nov 03, 2009
2.893
3.087
2.855
3.087
240,985
+0.19(+6.70%)
Nov 02, 2009
2.986
2.994
2.855
2.893
236,408
-0.05(-1.84%)
Oct 30, 2009
3.103
3.219
2.901
2.948
203,394
-0.12(-4.04%)
Oct 29, 2009
2.994
3.134
2.932
3.072
143,392
+0.06(+2.06%)
Oct 28, 2009
3.180
3.180
2.979
3.010
262,481
-0.18(-5.60%)
Oct 27, 2009
3.258
3.273
3.173
3.188
158,031
-0.07(-2.14%)
Oct 26, 2009
3.421
3.452
3.219
3.258
268,807
-0.18(-5.19%)
Oct 23, 2009
3.460
3.584
3.429
3.436
102,549
-0.06(-1.77%)
Oct 22, 2009
3.545
3.545
3.375
3.498
140,084
+0.05(+1.58%)
Oct 21, 2009
3.405
3.646
3.405
3.444
325,615
+0.00(+0.00%)
Oct 20, 2009
3.351
3.506
3.336
3.444
173,024
-0.02(-0.66%)
Oct 19, 2009
3.429
3.514
3.398
3.467
186,294
+0.05(+1.35%)
Oct 16, 2009
3.444
3.444
3.281
3.421
244,582
-0.04(-1.12%)
Oct 15, 2009
3.444
3.483
3.390
3.460
155,070
+0.02(+0.45%)
Oct 14, 2009
3.514
3.646
3.429
3.444
400,203
+0.12(+3.50%)
Oct 13, 2009
3.180
3.336
3.180
3.328
271,709
+0.21(+6.71%)
Oct 12, 2009
3.227
3.235
3.095
3.118
187,581
+0.01(+0.25%)
Oct 09, 2009
3.025
3.111
3.018
3.111
192,839
+0.09(+3.08%)
Oct 08, 2009
2.955
3.041
2.955
3.017
186,796
+0.06(+2.10%)
Oct 07, 2009
2.963
3.010
2.924
2.955
153,568
+0.00(+0.00%)
Oct 06, 2009
2.839
3.017
2.839
2.955
190,091
+0.09(+2.97%)
Oct 05, 2009
2.746
2.870
2.723
2.870
164,255
+0.05(+1.65%)
Oct 02, 2009
2.668
2.839
2.599
2.824
178,361
+0.12(+4.60%)
Oct 01, 2009
2.785
2.793
2.676
2.699
167,577
-0.07(-2.52%)
Sep 30, 2009
2.684
2.777
2.684
2.769
63,439
+0.06(+2.29%)
Sep 29, 2009
2.699
2.715
2.622
2.707
94,318
+0.02(+0.87%)
Sep 28, 2009
2.692
2.738
2.645
2.684
95,810
+0.02(+0.87%)
Sep 25, 2009
2.645
2.722
2.645
2.661
65,847
-0.01(-0.29%)
Sep 24, 2009
2.761
2.793
2.661
2.668
150,871
-0.12(-4.18%)
Sep 23, 2009
2.831
2.870
2.785
2.785
81,946
-0.04(-1.37%)
Sep 22, 2009
2.831
2.932
2.808
2.824
120,003
+0.00(+0.00%)
Sep 21, 2009
2.824
2.868
2.720
2.824
270,747
-0.07(-2.41%)
Sep 18, 2009
2.824
2.924
2.715
2.893
382,573
+0.07(+2.47%)
Sep 17, 2009
2.715
2.839
2.715
2.824
296,414
+0.06(+2.22%)
Sep 16, 2009
2.606
2.816
2.606
2.762
216,116
+0.14(+5.35%)
Sep 15, 2009
2.560
2.676
2.537
2.622
130,300
+0.05(+1.81%)
Sep 14, 2009
2.599
2.599
2.521
2.575
227,618
-0.03(-1.19%)
Sep 11, 2009
2.668
2.715
2.560
2.606
154,798
-0.07(-2.61%)
Sep 10, 2009
2.645
2.715
2.606
2.676
163,725
+0.02(+0.88%)
Sep 09, 2009
2.637
2.692
2.637
2.653
74,006
+0.04(+1.48%)
Sep 08, 2009
2.575
2.676
2.575
2.614
144,993
+0.09(+3.37%)
Sep 04, 2009
2.428
2.568
2.381
2.529
221,112
+0.12(+5.16%)
Sep 03, 2009
2.405
2.490
2.374
2.405
102,954
+0.00(+0.00%)
Sep 02, 2009
2.350
2.428
2.350
2.405
83,257
+0.02(+0.65%)
Sep 01, 2009
2.428
2.443
2.327
2.389
295,740
-0.02(-0.64%)
Aug 31, 2009
2.405
2.443
2.336
2.405
175,400
-0.06(-2.52%)
Aug 28, 2009
2.428
2.490
2.428
2.467
100,251
+0.02(+0.95%)
Aug 27, 2009
2.443
2.443
2.327
2.443
171,509
+0.02(+0.64%)
Aug 26, 2009
2.482
2.482
2.374
2.428
107,488
-0.08(-3.09%)
Aug 25, 2009
2.521
2.552
2.459
2.506
169,279
-0.04(-1.52%)
Aug 24, 2009
2.490
2.552
2.490
2.544
172,599
+0.06(+2.50%)
Aug 21, 2009
2.436
2.506
2.397
2.482
335,701
+0.05(+1.91%)
Aug 20, 2009
2.405
2.436
2.350
2.436
94,247
+0.05(+2.28%)
Aug 19, 2009
2.343
2.412
2.343
2.381
61,909
-0.02(-0.65%)
Aug 18, 2009
2.366
2.397
2.366
2.397
90,212
+0.02(+0.65%)
Aug 17, 2009
2.389
2.397
2.358
2.381
195,883
-0.08(-3.15%)
Aug 14, 2009
2.482
2.506
2.436
2.459
219,607
-0.02(-0.63%)
Aug 13, 2009
2.436
2.498
2.412
2.474
236,098
+0.06(+2.57%)
Aug 12, 2009
2.397
2.451
2.366
2.412
119,392
-0.01(-0.32%)
Aug 11, 2009
2.459
2.467
2.366
2.420
150,545
-0.02(-0.64%)
Aug 10, 2009
2.374
2.505
2.374
2.436
145,824
+0.03(+1.29%)
Aug 07, 2009
2.451
2.474
2.366
2.405
310,644
-0.05(-1.90%)
Aug 06, 2009
2.420
2.490
2.265
2.451
440,593
-0.09(-3.66%)
Aug 05, 2009
2.443
2.591
2.443
2.544
249,423
+0.05(+1.86%)
Aug 04, 2009
2.506
2.513
2.412
2.498
110,301
-0.02(-0.62%)
Aug 03, 2009
2.459
2.521
2.374
2.513
211,273
+0.10(+4.18%)
Jul 31, 2009
2.412
2.459
2.389
2.412
160,951
+0.00(+0.00%)
Jul 30, 2009
2.319
2.443
2.319
2.412
166,660
+0.09(+3.67%)
Jul 29, 2009
2.327
2.327
2.242
2.327
148,175
-0.02(-0.66%)
Jul 28, 2009
2.327
2.358
2.296
2.343
243,560
+0.01(+0.33%)
Jul 27, 2009
2.327
2.366
2.304
2.335
261,354
+0.00(+0.00%)
Jul 24, 2009
2.335
2.350
2.327
2.335
143,418
+0.01(+0.33%)
Jul 23, 2009
2.304
2.358
2.281
2.327
239,868
+0.04(+1.69%)
Jul 22, 2009
2.250
2.296
2.234
2.288
272,922
+0.04(+1.72%)
Jul 21, 2009
2.250
2.265
2.187
2.250
367,427
+0.03(+1.40%)
Jul 20, 2009
2.242
2.250
2.167
2.219
364,945
+0.02(+1.06%)
Jul 17, 2009
2.048
2.226
2.048
2.195
551,864
+0.15(+7.20%)
Jul 16, 2009
1.963
2.048
1.916
2.048
209,116
+0.05(+2.72%)
Jul 15, 2009
1.931
1.994
1.931
1.994
143,801
+0.07(+3.63%)
Jul 14, 2009
1.939
1.963
1.869
1.924
124,019
-0.02(-1.12%)
Jul 13, 2009
1.978
1.978
1.831
1.945
139,035
-0.00(-0.08%)
Jul 10, 2009
1.738
2.009
1.738
1.947
325,148
+0.16(+9.13%)
Jul 09, 2009
1.753
1.877
1.714
1.784
274,777
+0.00(+0.00%)
Jul 08, 2009
1.900
1.900
1.738
1.784
215,204
-0.10(-5.35%)
Jul 07, 2009
1.916
1.970
1.877
1.885
129,118
-0.05(-2.41%)
Jul 06, 2009
2.017
2.017
1.908
1.931
199,710
-0.11(-5.32%)
Jul 02, 2009
2.032
2.071
2.032
2.040
36,534
-0.07(-3.31%)
Jul 01, 2009
2.048
2.156
2.032
2.110
116,784
+0.04(+1.87%)
Jun 30, 2009
2.094
2.133
2.048
2.071
115,860
-0.05(-2.20%)
Jun 29, 2009
2.133
2.172
2.118
2.118
146,189
+0.00(+0.00%)
Jun 26, 2009
2.071
2.133
2.048
2.118
105,763
+0.05(+2.63%)
Jun 25, 2009
2.087
2.132
2.056
2.063
113,226
-0.07(-3.27%)
Jun 24, 2009
2.102
2.172
2.079
2.133
205,856
+0.12(+5.77%)
Jun 23, 2009
2.032
2.048
2.014
2.017
174,814
-0.05(-2.26%)
Jun 22, 2009
2.079
2.079
2.009
2.063
212,517
-0.04(-1.85%)
Jun 19, 2009
2.094
2.133
2.071
2.102
106,212
+0.02(+1.12%)
Jun 18, 2009
2.110
2.110
2.063
2.079
51,505
+0.00(+0.00%)
Jun 17, 2009
2.102
2.133
2.017
2.079
265,759
+0.00(+0.00%)
Jun 16, 2009
2.133
2.141
2.063
2.079
134,756
-0.02(-0.74%)
Jun 15, 2009
2.211
2.211
2.063
2.094
219,070
-0.12(-5.59%)
Jun 12, 2009
2.242
2.250
2.172
2.219
279,066
-0.04(-1.70%)
Jun 11, 2009
2.234
2.366
2.219
2.257
508,819
+0.02(+1.03%)
Jun 10, 2009
2.172
2.250
2.172
2.234
465,253
+0.09(+3.97%)
Jun 09, 2009
2.110
2.187
2.110
2.149
102,655
+0.03(+1.47%)
Jun 08, 2009
2.118
2.141
2.079
2.118
74,706
-0.05(-2.15%)
Jun 05, 2009
2.195
2.195
2.102
2.164
195,057
-0.02(-1.06%)
Jun 04, 2009
2.149
2.211
2.094
2.187
206,022
+0.07(+3.30%)
Jun 03, 2009
2.250
2.250
2.079
2.118
145,021
-0.11(-4.88%)
Jun 02, 2009
2.125
2.226
2.125
2.226
295,544
+0.12(+5.51%)
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.