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
Salem Media Grp Inc
(NQ:
SALM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
2.303
2.303
2.244
2.297
2,436
-0.01(-0.57%)
May 23, 2011
2.257
2.310
2.257
2.310
635
+0.01(+0.29%)
May 19, 2011
2.303
2.303
2.303
2.303
0
+0.07(+3.24%)
May 18, 2011
2.264
2.264
2.231
2.231
914
-0.03(-1.45%)
May 17, 2011
2.395
2.395
2.238
2.264
14,382
-0.12(-5.22%)
May 16, 2011
2.392
2.421
2.310
2.389
1,350
-0.03(-1.09%)
May 13, 2011
2.356
2.415
2.330
2.415
1,152
+0.05(+1.94%)
May 12, 2011
2.323
2.369
2.323
2.369
3,047
+0.04(+1.69%)
May 11, 2011
2.231
2.415
2.231
2.330
33,632
+0.10(+4.41%)
May 10, 2011
2.205
2.441
2.205
2.231
46,631
+0.03(+1.19%)
May 09, 2011
2.264
2.277
2.192
2.205
32,235
-0.09(-4.00%)
May 06, 2011
2.330
2.382
2.264
2.297
6,248
+0.03(+1.15%)
May 05, 2011
2.284
2.284
2.270
2.270
1,373
+0.01(+0.29%)
May 04, 2011
2.270
2.290
2.264
2.264
4,625
+0.00(+0.00%)
May 03, 2011
2.310
2.310
2.264
2.264
27,338
-0.03(-1.43%)
May 02, 2011
2.303
2.310
2.270
2.297
19,963
-0.07(-2.78%)
Apr 29, 2011
2.369
2.389
2.362
2.362
6,705
+0.00(+0.00%)
Apr 28, 2011
2.382
2.421
2.264
2.362
64,155
-0.03(-1.37%)
Apr 27, 2011
2.389
2.421
2.362
2.395
1,981
+0.03(+1.39%)
Apr 26, 2011
2.435
2.435
2.362
2.362
6,825
-0.06(-2.44%)
Apr 25, 2011
2.441
2.441
2.375
2.421
6,508
-0.01(-0.27%)
Apr 21, 2011
2.484
2.526
2.369
2.428
27,943
-0.07(-2.63%)
Apr 20, 2011
2.546
2.553
2.448
2.494
37,664
-0.04(-1.55%)
Apr 19, 2011
2.513
2.553
2.490
2.533
9,967
+0.05(+1.85%)
Apr 18, 2011
2.494
2.526
2.480
2.487
6,184
-0.01(-0.26%)
Apr 15, 2011
2.546
2.546
2.484
2.494
17,674
-0.07(-2.56%)
Apr 14, 2011
2.421
2.559
2.421
2.559
16,304
+0.13(+5.41%)
Apr 13, 2011
2.467
2.467
2.421
2.428
929
-0.05(-1.86%)
Apr 12, 2011
2.461
2.474
2.428
2.474
5,333
+0.05(+2.17%)
Apr 11, 2011
2.402
2.421
2.395
2.421
5,487
-0.03(-1.20%)
Apr 08, 2011
2.467
2.494
2.382
2.451
65,071
-0.01(-0.53%)
Apr 07, 2011
2.416
2.559
2.416
2.464
10,514
-0.00(-0.13%)
Apr 06, 2011
2.435
2.526
2.428
2.467
8,984
+0.07(+3.01%)
Apr 05, 2011
2.395
2.467
2.362
2.395
97,987
-0.03(-1.35%)
Apr 04, 2011
2.362
2.488
2.303
2.428
28,032
+0.07(+3.06%)
Apr 01, 2011
2.408
2.420
2.356
2.356
2,892
-0.10(-4.27%)
Mar 31, 2011
2.474
2.480
2.428
2.461
4,053
-0.03(-1.06%)
Mar 30, 2011
2.520
2.592
2.461
2.487
4,111
+0.01(+0.27%)
Mar 28, 2011
2.480
2.480
2.480
2.480
0
-0.02(-0.79%)
Mar 25, 2011
2.559
2.572
2.458
2.500
7,339
-0.10(-3.79%)
Mar 24, 2011
2.599
2.599
2.599
2.599
152
+0.04(+1.54%)
Mar 23, 2011
2.494
2.625
2.494
2.559
29,419
+0.03(+1.30%)
Mar 22, 2011
2.480
2.526
2.480
2.526
5,682
+0.00(+0.00%)
Mar 21, 2011
2.526
2.605
2.494
2.526
4,094
+0.09(+3.77%)
Mar 18, 2011
2.631
2.631
2.435
2.435
30,603
-0.19(-7.25%)
Mar 17, 2011
2.631
2.631
2.559
2.625
47,466
+0.00(+0.00%)
Mar 16, 2011
2.435
2.717
2.435
2.625
11,539
+0.03(+1.27%)
Mar 15, 2011
2.625
2.625
2.592
2.592
3,809
-0.10(-3.66%)
Mar 14, 2011
2.618
2.815
2.566
2.690
14,705
+0.04(+1.49%)
Mar 11, 2011
2.507
2.763
2.507
2.651
21,755
+0.12(+4.94%)
Mar 10, 2011
2.513
2.540
2.513
2.526
609
-0.09(-3.51%)
Mar 09, 2011
2.638
2.671
2.618
2.618
25,533
+0.01(+0.50%)
Mar 08, 2011
2.579
2.605
2.559
2.605
2,301
+0.02(+0.76%)
Mar 07, 2011
2.690
2.763
2.382
2.585
44,418
-0.17(-6.19%)
Mar 04, 2011
2.789
2.835
2.756
2.756
3,985
-0.05(-1.69%)
Mar 03, 2011
2.841
2.841
2.685
2.803
1,853
-0.04(-1.34%)
Mar 02, 2011
2.835
2.841
2.828
2.841
1,091
+0.01(+0.23%)
Mar 01, 2011
2.769
2.874
2.684
2.835
14,786
+0.07(+2.37%)
Feb 28, 2011
2.625
2.776
2.625
2.769
10,076
+0.11(+4.20%)
Feb 25, 2011
2.690
2.690
2.642
2.658
15,159
-0.08(-2.88%)
Feb 24, 2011
2.645
2.736
2.645
2.736
912
+0.10(+3.89%)
Feb 23, 2011
2.559
2.634
2.559
2.634
19,428
+0.07(+2.92%)
Feb 22, 2011
2.559
2.579
2.559
2.559
4,265
+0.00(+0.00%)
Feb 18, 2011
2.461
2.566
2.461
2.559
16,252
+0.07(+2.63%)
Feb 17, 2011
2.362
2.494
2.362
2.494
457
+0.09(+3.80%)
Feb 16, 2011
2.408
2.408
2.323
2.402
1,219
-0.03(-1.32%)
Feb 14, 2011
2.428
2.434
2.434
2.434
21,791
-0.00(-0.00%)
Feb 11, 2011
2.362
2.441
2.356
2.435
12,573
+0.07(+3.06%)
Feb 10, 2011
2.277
2.369
2.277
2.362
2,893
+0.07(+2.86%)
Feb 09, 2011
2.330
2.330
2.297
2.297
22,876
+0.02(+0.86%)
Feb 08, 2011
2.238
2.297
2.231
2.277
9,038
+0.09(+4.21%)
Feb 07, 2011
2.106
2.185
2.106
2.185
6,857
+0.12(+6.05%)
Feb 04, 2011
2.067
2.067
2.060
2.060
5,181
-0.01(-0.32%)
Feb 03, 2011
2.087
2.087
2.067
2.067
25,754
+0.01(+0.32%)
Feb 02, 2011
2.054
2.100
2.054
2.060
8,000
+0.00(+0.00%)
Feb 01, 2011
2.093
2.225
1.975
2.060
20,315
-0.02(-0.95%)
Jan 31, 2011
2.093
2.093
2.061
2.080
27,354
-0.02(-0.94%)
Jan 28, 2011
2.021
2.100
2.021
2.100
14,323
+0.07(+3.23%)
Jan 27, 2011
2.015
2.041
2.015
2.034
6,650
+0.01(+0.65%)
Jan 26, 2011
2.015
2.054
2.011
2.021
4,187
+0.01(+0.65%)
Jan 25, 2011
2.008
2.008
2.008
2.008
161
-0.05(-2.23%)
Jan 24, 2011
2.100
2.100
1.995
2.054
30,807
+0.01(+0.32%)
Jan 21, 2011
2.139
2.139
2.008
2.047
13,386
-0.10(-4.59%)
Jan 19, 2011
2.198
2.146
2.146
2.146
17,982
-0.12(-5.25%)
Jan 18, 2011
2.270
2.304
2.264
2.265
32,159
+0.02(+0.91%)
Jan 14, 2011
2.172
2.316
2.172
2.244
18,300
+0.06(+2.70%)
Jan 13, 2011
2.192
2.192
2.113
2.185
8,076
+0.05(+2.15%)
Jan 12, 2011
2.100
2.231
2.093
2.139
40,993
+0.09(+4.49%)
Jan 11, 2011
2.021
2.054
1.995
2.047
60,974
+0.03(+1.63%)
Jan 10, 2011
1.988
2.040
1.988
2.015
17,977
-0.01(-0.32%)
Jan 07, 2011
2.034
2.041
1.976
2.021
27,197
+0.00(+0.00%)
Jan 06, 2011
2.113
2.133
2.001
2.021
21,164
-0.09(-4.05%)
Jan 05, 2011
1.988
2.106
1.988
2.106
2,189
+0.13(+6.64%)
Jan 04, 2011
2.060
2.060
1.962
1.975
6,990
-0.07(-3.53%)
Jan 03, 2011
2.048
2.087
2.034
2.047
111,486
-0.03(-1.58%)
Dec 31, 2010
2.054
2.100
2.047
2.080
5,911
+0.03(+1.60%)
Dec 30, 2010
2.034
2.047
1.975
2.047
14,259
+0.02(+0.97%)
Dec 29, 2010
2.028
2.067
1.975
2.028
28,544
+0.03(+1.31%)
Dec 28, 2010
2.054
2.152
1.982
2.001
14,016
-0.07(-3.17%)
Dec 27, 2010
2.126
2.238
2.000
2.067
114,965
-0.01(-0.63%)
Dec 23, 2010
2.054
2.165
2.041
2.080
39,319
+0.01(+0.63%)
Dec 22, 2010
2.087
2.093
2.034
2.067
40,648
-0.03(-1.25%)
Dec 21, 2010
2.093
2.113
2.047
2.093
22,506
+0.06(+2.90%)
Dec 20, 2010
2.120
2.120
2.021
2.034
43,178
-0.11(-5.20%)
Dec 17, 2010
2.012
2.146
1.982
2.146
19,054
+0.14(+6.86%)
Dec 16, 2010
2.015
2.119
1.955
2.008
47,754
+0.03(+1.32%)
Dec 15, 2010
2.041
2.054
1.962
1.982
86,203
-0.05(-2.27%)
Dec 14, 2010
2.113
2.113
2.008
2.028
12,649
-0.01(-0.64%)
Dec 13, 2010
2.060
2.083
1.982
2.041
9,618
-0.01(-0.32%)
Dec 10, 2010
2.093
2.100
2.047
2.047
16,490
-0.01(-0.63%)
Dec 09, 2010
2.100
2.100
2.054
2.060
18,090
+0.01(+0.64%)
Dec 08, 2010
2.074
2.126
2.041
2.047
21,944
-0.03(-1.27%)
Dec 07, 2010
2.172
2.290
2.074
2.074
70,567
-0.09(-4.24%)
Dec 06, 2010
2.146
2.172
2.074
2.165
56,319
+0.01(+0.61%)
Dec 03, 2010
2.192
2.284
2.126
2.152
17,672
-0.05(-2.38%)
Dec 02, 2010
2.159
2.205
2.146
2.205
14,321
+0.16(+7.69%)
Dec 01, 2010
2.029
2.084
2.029
2.047
6,353
-0.01(-0.60%)
Nov 30, 2010
2.226
2.226
2.060
2.060
16,149
-0.20(-8.74%)
Nov 29, 2010
2.245
2.282
2.226
2.257
18,538
+0.04(+1.95%)
Nov 26, 2010
2.134
2.313
2.078
2.214
22,927
-0.07(-2.97%)
Nov 24, 2010
2.158
2.282
2.282
2.282
21,638
+0.12(+5.71%)
Nov 23, 2010
2.158
2.158
2.131
2.158
4,835
+0.00(+0.00%)
Nov 22, 2010
2.017
2.158
1.924
2.158
29,903
+0.12(+5.74%)
Nov 19, 2010
2.054
2.054
1.869
2.041
60,344
-0.03(-1.49%)
Nov 18, 2010
2.017
2.078
2.010
2.072
19,386
+0.09(+4.35%)
Nov 17, 2010
1.764
1.986
1.764
1.986
70,925
+0.25(+14.18%)
Nov 16, 2010
1.714
1.844
1.665
1.739
63,354
-0.05(-2.76%)
Nov 15, 2010
1.844
1.844
1.770
1.788
6,222
-0.11(-5.84%)
Nov 11, 2010
1.899
1.899
1.899
1.899
0
+0.11(+6.21%)
Nov 10, 2010
1.825
1.967
1.788
1.788
12,158
-0.06(-3.01%)
Nov 09, 2010
1.881
1.906
1.838
1.844
4,055
-0.04(-1.97%)
Nov 08, 2010
1.795
1.912
1.795
1.881
5,190
-0.01(-0.33%)
Nov 05, 2010
1.850
1.887
1.801
1.887
15,891
+0.04(+2.34%)
Nov 04, 2010
1.887
1.912
1.795
1.844
19,569
-0.02(-0.99%)
Nov 03, 2010
1.887
1.899
1.862
1.862
9,946
-0.02(-1.31%)
Nov 02, 2010
1.931
1.931
1.881
1.887
47,512
-0.09(-4.67%)
Nov 01, 2010
1.930
1.980
1.788
1.980
58,108
-0.01(-0.31%)
Oct 29, 2010
1.838
1.986
1.758
1.986
2,054
+0.05(+2.54%)
Oct 27, 2010
1.943
1.936
1.936
1.936
15,729
-0.02(-0.95%)
Oct 25, 2010
1.912
1.961
1.912
1.955
6,620
+0.10(+5.67%)
Oct 22, 2010
1.819
1.955
1.819
1.850
17,933
+0.00(+0.00%)
Oct 21, 2010
1.949
1.949
1.850
1.850
2,756
-0.09(-4.76%)
Oct 20, 2010
1.961
1.961
1.943
1.943
10,702
-0.01(-0.32%)
Oct 19, 2010
1.986
2.040
1.949
1.949
1,547
-0.05(-2.47%)
Oct 18, 2010
1.986
2.035
1.986
1.998
15,872
-0.02(-1.22%)
Oct 15, 2010
1.856
2.029
1.850
2.023
22,065
+0.17(+9.33%)
Oct 14, 2010
1.807
1.850
1.751
1.850
4,827
+0.06(+3.45%)
Oct 13, 2010
1.751
1.788
1.696
1.788
16,410
+0.06(+3.57%)
Oct 12, 2010
1.708
1.727
1.708
1.727
4,271
-0.06(-3.45%)
Oct 11, 2010
1.708
1.801
1.708
1.788
12,241
+0.02(+1.40%)
Oct 07, 2010
1.758
1.764
1.764
1.764
8,594
-0.06(-3.05%)
Oct 06, 2010
1.788
1.893
1.788
1.819
27,357
+0.02(+1.03%)
Oct 05, 2010
1.844
1.850
1.801
1.801
177,910
-0.06(-3.31%)
Oct 04, 2010
1.758
1.862
1.758
1.862
11,513
+0.02(+1.35%)
Sep 30, 2010
1.862
1.838
1.838
1.838
4,864
-0.01(-0.67%)
Sep 29, 2010
1.758
1.850
1.758
1.850
134,094
+0.09(+4.90%)
Sep 28, 2010
1.727
1.764
1.727
1.764
2,794
+0.09(+5.53%)
Sep 27, 2010
1.610
1.671
1.579
1.671
23,388
+0.06(+3.79%)
Sep 24, 2010
1.653
1.684
1.610
1.610
8,690
-0.02(-1.47%)
Sep 22, 2010
1.647
1.634
1.634
1.634
7,459
-0.03(-1.85%)
Sep 21, 2010
1.776
1.776
1.634
1.665
25,129
-0.06(-3.57%)
Sep 20, 2010
1.714
1.727
1.714
1.727
22,540
+0.02(+1.08%)
Sep 17, 2010
1.739
1.782
1.690
1.708
20,038
+0.09(+5.32%)
Sep 15, 2010
1.683
1.683
1.542
1.622
10,846
-0.03(-1.87%)
Sep 14, 2010
1.782
1.782
1.634
1.653
29,654
-0.01(-0.74%)
Sep 13, 2010
1.702
1.819
1.665
1.665
8,104
-0.04(-2.17%)
Sep 10, 2010
1.788
1.788
1.696
1.702
9,770
+0.03(+1.85%)
Sep 09, 2010
1.663
1.677
1.610
1.671
17,346
+0.05(+3.04%)
Sep 08, 2010
1.714
1.727
1.616
1.622
2,432
+0.01(+0.38%)
Sep 07, 2010
1.690
1.696
1.597
1.616
10,921
-0.07(-4.38%)
Sep 03, 2010
1.634
1.704
1.634
1.690
16,551
+0.06(+3.40%)
Sep 02, 2010
1.566
1.659
1.548
1.634
13,511
+0.07(+4.33%)
Sep 01, 2010
1.702
1.702
1.295
1.566
54,711
-0.10(-5.93%)
Aug 31, 2010
1.597
1.702
1.529
1.665
36,507
+0.07(+4.25%)
Aug 30, 2010
1.517
1.616
1.517
1.597
10,627
+0.00(+0.00%)
Aug 27, 2010
1.616
1.634
1.536
1.597
14,664
-0.03(-1.89%)
Aug 26, 2010
1.499
1.733
1.492
1.628
42,648
+0.17(+11.39%)
Aug 25, 2010
1.505
1.616
1.462
1.462
57,840
-0.02(-1.66%)
Aug 24, 2010
1.764
1.764
1.468
1.486
27,975
-0.28(-15.73%)
Aug 23, 2010
1.739
1.887
1.739
1.764
22,032
-0.08(-4.19%)
Aug 20, 2010
1.798
1.856
1.798
1.841
21,445
+0.05(+2.58%)
Aug 19, 2010
1.869
1.869
1.733
1.795
28,857
-0.04(-2.35%)
Aug 18, 2010
2.084
2.084
1.838
1.838
47,666
-0.28(-13.37%)
Aug 17, 2010
1.764
2.121
1.733
2.121
179,243
+0.36(+20.31%)
Aug 16, 2010
1.875
1.906
1.702
1.763
124,206
-0.15(-8.06%)
Aug 13, 2010
1.918
1.966
1.906
1.918
6,809
+0.00(+0.00%)
Aug 12, 2010
1.973
1.973
1.918
1.918
9,444
-0.05(-2.51%)
Aug 11, 2010
1.927
2.072
1.927
1.967
4,937
+0.04(+1.91%)
Aug 10, 2010
1.924
1.930
1.924
1.930
2,756
-0.08(-3.98%)
Aug 09, 2010
2.060
2.060
2.010
2.010
7,258
-0.10(-4.68%)
Aug 06, 2010
2.158
2.158
1.930
2.109
17,678
-0.07(-3.39%)
Aug 05, 2010
2.208
2.220
2.165
2.183
18,324
-0.02(-1.12%)
Aug 04, 2010
2.251
2.251
2.208
2.208
4,731
+0.00(+0.06%)
Aug 03, 2010
2.288
2.288
2.195
2.206
1,621
-0.05(-2.24%)
Aug 02, 2010
2.103
2.498
1.992
2.257
57,226
+0.15(+7.33%)
Jul 30, 2010
2.461
2.461
2.060
2.103
22,728
-0.15(-6.83%)
Jul 29, 2010
2.325
2.362
2.208
2.257
7,650
-0.07(-2.92%)
Jul 28, 2010
2.442
2.442
2.257
2.325
21,092
-0.12(-4.80%)
Jul 27, 2010
2.023
2.615
2.017
2.442
73,492
+0.40(+19.64%)
Jul 26, 2010
2.016
2.072
1.893
2.041
73,938
-0.05(-2.36%)
Jul 23, 2010
1.992
2.103
1.850
2.091
50,431
+0.10(+4.95%)
Jul 22, 2010
1.758
2.072
1.758
1.992
28,937
+0.26(+14.95%)
Jul 21, 2010
1.899
2.023
1.696
1.733
62,961
-0.16(-8.47%)
Jul 20, 2010
1.702
1.955
1.684
1.893
61,369
+0.17(+10.04%)
Jul 19, 2010
1.758
1.758
1.684
1.721
4,420
-0.02(-1.06%)
Jul 16, 2010
1.850
1.881
1.736
1.739
16,285
-0.12(-6.62%)
Jul 15, 2010
1.906
1.906
1.862
1.862
6,286
-0.05(-2.58%)
Jul 14, 2010
1.938
1.938
1.912
1.912
11,216
-0.02(-0.96%)
Jul 13, 2010
1.930
2.004
1.893
1.930
51,819
+0.03(+1.62%)
Jul 12, 2010
1.955
1.955
1.899
1.899
2,314
-0.06(-2.84%)
Jul 09, 2010
1.930
2.072
1.881
1.955
4,825
+0.05(+2.59%)
Jul 08, 2010
1.961
1.961
1.906
1.906
35,897
-0.10(-4.92%)
Jul 07, 2010
1.973
2.017
1.973
2.004
4,610
+0.00(+0.00%)
Jul 06, 2010
2.115
2.115
2.004
2.004
9,162
-0.15(-6.88%)
Jul 02, 2010
2.171
2.171
2.146
2.152
4,092
-0.07(-3.32%)
Jul 01, 2010
2.288
2.288
2.171
2.226
4,702
-0.06(-2.70%)
Jun 30, 2010
2.226
2.331
2.195
2.288
24,585
+0.00(+0.00%)
Jun 29, 2010
2.288
2.337
2.232
2.288
19,206
-0.12(-4.87%)
Jun 25, 2010
2.559
2.565
2.380
2.405
16,037
-0.12(-4.65%)
Jun 24, 2010
2.411
2.522
2.411
2.522
3,891
+0.04(+1.74%)
Jun 23, 2010
2.380
2.504
2.380
2.479
7,297
+0.07(+3.08%)
Jun 22, 2010
2.368
2.405
2.306
2.405
5,513
-0.01(-0.51%)
Jun 21, 2010
2.639
2.701
2.393
2.417
21,324
-0.17(-6.44%)
Jun 18, 2010
2.467
2.584
2.467
2.584
5,390
+0.05(+1.95%)
Jun 17, 2010
2.411
2.535
2.362
2.535
5,944
+0.14(+5.66%)
Jun 16, 2010
2.399
2.405
2.343
2.399
17,865
+0.01(+0.26%)
Jun 15, 2010
2.354
2.436
2.350
2.393
38,381
-0.02(-0.77%)
Jun 14, 2010
2.535
2.547
2.380
2.411
14,253
-0.09(-3.46%)
Jun 11, 2010
2.461
2.498
2.399
2.498
3,199
+0.04(+1.50%)
Jun 10, 2010
2.430
2.461
2.350
2.461
12,648
+0.03(+1.27%)
Jun 09, 2010
2.313
2.430
2.263
2.430
8,409
+0.08(+3.41%)
Jun 08, 2010
2.417
2.430
2.220
2.350
24,372
-0.07(-3.02%)
Jun 07, 2010
2.553
2.553
2.374
2.423
22,053
-0.05(-2.03%)
Jun 04, 2010
2.769
2.769
2.424
2.473
5,999
-0.10(-3.84%)
Jun 03, 2010
2.684
2.684
2.535
2.572
2,270
+0.08(+3.22%)
Jun 02, 2010
2.578
2.578
2.430
2.491
4,277
-0.12(-4.49%)
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.