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
Consumer Portfol
(NQ:
CPSS
)
8.280
+0.280 (+3.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2010
1.530
1.540
1.510
1.530
2,594
-0.09(-5.56%)
May 27, 2010
1.670
1.670
1.520
1.620
39,300
+0.03(+1.89%)
May 26, 2010
1.530
1.600
1.520
1.590
13,400
+0.06(+3.92%)
May 25, 2010
1.550
1.570
1.500
1.530
17,800
-0.01(-0.65%)
May 24, 2010
1.520
1.600
1.500
1.540
46,908
+0.02(+1.32%)
May 21, 2010
1.580
1.650
1.480
1.520
22,125
-0.10(-6.17%)
May 20, 2010
1.590
1.680
1.570
1.620
11,809
-0.06(-3.57%)
May 19, 2010
1.690
1.690
1.620
1.680
42,734
-0.01(-0.59%)
May 18, 2010
1.661
1.710
1.650
1.690
39,594
+0.07(+4.32%)
May 17, 2010
1.590
1.660
1.580
1.620
82,348
-0.01(-0.61%)
May 14, 2010
1.680
1.680
1.600
1.630
55,619
-0.07(-4.00%)
May 13, 2010
1.730
1.790
1.690
1.698
30,540
-0.06(-3.52%)
May 12, 2010
1.810
1.810
1.750
1.760
25,893
+0.00(+0.00%)
May 11, 2010
1.840
1.850
1.750
1.760
44,579
-0.13(-6.88%)
May 10, 2010
1.920
1.980
1.860
1.890
21,000
+0.14(+8.00%)
May 07, 2010
1.730
1.860
1.720
1.750
27,267
+0.00(+0.00%)
May 06, 2010
1.770
1.810
1.750
1.750
24,681
+0.01(+0.57%)
May 05, 2010
1.699
1.850
1.610
1.740
47,907
-0.11(-5.95%)
May 04, 2010
1.840
1.920
1.830
1.850
21,026
-0.03(-1.60%)
May 03, 2010
1.840
2.000
1.840
1.880
29,185
+0.04(+2.17%)
Apr 30, 2010
1.950
1.970
1.830
1.840
37,833
-0.13(-6.60%)
Apr 29, 2010
1.920
1.970
1.900
1.970
12,008
+0.09(+4.79%)
Apr 28, 2010
1.860
1.970
1.860
1.880
34,100
+0.07(+3.87%)
Apr 27, 2010
2.015
2.080
1.800
1.810
68,435
-0.20(-9.95%)
Apr 26, 2010
2.020
2.270
1.960
2.010
91,375
+0.06(+3.08%)
Apr 23, 2010
1.790
1.957
1.790
1.950
157,519
+0.19(+10.80%)
Apr 22, 2010
1.610
1.800
1.610
1.760
108,884
+0.11(+6.67%)
Apr 21, 2010
1.650
1.650
1.580
1.650
45,342
+0.02(+1.23%)
Apr 20, 2010
1.580
1.630
1.580
1.630
19,280
+0.04(+2.48%)
Apr 19, 2010
1.620
1.620
1.580
1.591
34,558
+0.00(+0.04%)
Apr 16, 2010
1.610
1.660
1.590
1.590
37,921
-0.06(-3.64%)
Apr 15, 2010
1.660
1.670
1.600
1.650
29,837
+0.03(+1.85%)
Apr 14, 2010
1.530
1.650
1.530
1.620
55,914
+0.09(+5.88%)
Apr 13, 2010
1.560
1.620
1.520
1.530
81,874
-0.02(-1.29%)
Apr 12, 2010
1.710
1.759
1.550
1.550
63,663
-0.16(-9.35%)
Apr 09, 2010
1.840
1.840
1.670
1.710
66,852
-0.13(-7.07%)
Apr 08, 2010
1.880
1.880
1.840
1.840
13,600
-0.03(-1.60%)
Apr 07, 2010
1.840
1.900
1.840
1.870
16,950
-0.01(-0.53%)
Apr 06, 2010
1.880
1.920
1.880
1.880
20,589
-0.01(-0.53%)
Apr 05, 2010
1.970
1.970
1.860
1.890
40,856
+0.04(+2.16%)
Apr 01, 2010
2.100
1.850
1.850
1.850
140,200
-0.40(-17.77%)
Mar 31, 2010
2.200
2.250
2.200
2.250
22,394
+0.04(+1.81%)
Mar 30, 2010
2.200
2.220
2.010
2.210
252,654
+0.04(+1.84%)
Mar 29, 2010
2.040
2.170
1.890
2.170
45,995
+0.14(+6.90%)
Mar 26, 2010
1.910
2.120
1.830
2.030
174,576
+0.15(+7.86%)
Mar 25, 2010
1.920
1.920
1.860
1.882
11,330
-0.01(-0.42%)
Mar 24, 2010
1.850
1.920
1.850
1.890
12,473
+0.00(+0.01%)
Mar 23, 2010
1.900
1.930
1.810
1.890
26,047
-0.03(-1.57%)
Mar 22, 2010
1.790
1.930
1.790
1.920
45,913
+0.10(+5.49%)
Mar 19, 2010
1.850
1.850
1.750
1.820
19,316
-0.01(-0.55%)
Mar 18, 2010
1.840
1.880
1.830
1.830
23,467
+0.03(+1.67%)
Mar 17, 2010
1.950
1.990
1.770
1.800
53,025
-0.19(-9.55%)
Mar 16, 2010
1.990
1.990
1.845
1.990
25,947
+0.03(+1.53%)
Mar 15, 2010
1.950
2.020
1.740
1.960
93,297
+0.24(+13.95%)
Mar 12, 2010
1.820
1.830
1.720
1.720
53,537
-0.12(-6.52%)
Mar 11, 2010
1.820
1.850
1.820
1.840
14,954
+0.02(+1.10%)
Mar 10, 2010
1.920
1.920
1.770
1.820
86,966
-0.14(-7.14%)
Mar 09, 2010
2.000
2.010
1.907
1.960
53,876
-0.04(-2.00%)
Mar 08, 2010
1.940
2.000
1.920
2.000
123,527
+0.12(+6.38%)
Mar 05, 2010
1.840
1.970
1.840
1.880
58,600
+0.06(+3.30%)
Mar 04, 2010
1.850
1.850
1.800
1.820
24,517
+0.02(+1.11%)
Mar 03, 2010
1.770
1.920
1.770
1.800
49,914
-0.01(-0.55%)
Mar 02, 2010
1.670
1.870
1.670
1.810
106,463
+0.16(+9.70%)
Mar 01, 2010
1.720
1.720
1.600
1.650
50,628
-0.01(-0.60%)
Feb 26, 2010
1.640
1.770
1.570
1.660
59,166
+0.03(+1.84%)
Feb 25, 2010
1.520
1.630
1.510
1.630
17,878
+0.13(+8.67%)
Feb 24, 2010
1.467
1.520
1.450
1.500
64,202
+0.04(+2.74%)
Feb 23, 2010
1.370
1.470
1.370
1.460
48,697
+0.04(+2.82%)
Feb 22, 2010
1.360
1.440
1.360
1.420
59,655
+0.06(+4.40%)
Feb 19, 2010
1.280
1.380
1.280
1.360
14,576
+0.10(+7.72%)
Feb 18, 2010
1.240
1.270
1.240
1.263
16,137
-0.01(-0.58%)
Feb 17, 2010
1.260
1.280
1.220
1.270
15,598
-0.01(-0.78%)
Feb 16, 2010
1.190
1.280
1.190
1.280
20,107
+0.07(+5.79%)
Feb 12, 2010
1.160
1.210
1.210
1.210
15,900
+0.00(+0.00%)
Feb 11, 2010
1.300
1.300
1.140
1.210
19,406
-0.08(-6.20%)
Feb 10, 2010
1.370
1.380
1.230
1.290
28,849
-0.11(-7.86%)
Feb 09, 2010
1.340
1.400
1.340
1.400
9,850
+0.06(+4.49%)
Feb 08, 2010
1.240
1.350
1.240
1.340
9,578
+0.04(+3.07%)
Feb 05, 2010
1.330
1.345
1.300
1.300
13,828
-0.01(-0.76%)
Feb 04, 2010
1.330
1.330
1.280
1.310
17,966
-0.03(-2.24%)
Feb 03, 2010
1.380
1.400
1.340
1.340
23,457
-0.05(-3.60%)
Feb 02, 2010
1.400
1.400
1.290
1.390
19,708
+0.00(+0.00%)
Feb 01, 2010
1.310
1.400
1.310
1.390
24,950
+0.05(+3.73%)
Jan 29, 2010
1.220
1.420
1.000
1.340
123,934
+0.12(+9.84%)
Jan 28, 2010
1.210
1.240
1.165
1.220
27,040
-0.01(-0.81%)
Jan 27, 2010
1.200
1.230
1.200
1.230
11,780
+0.05(+4.24%)
Jan 26, 2010
1.180
1.200
1.150
1.180
24,700
-0.01(-0.84%)
Jan 25, 2010
1.200
1.200
1.190
1.190
27,542
-0.01(-0.42%)
Jan 22, 2010
1.190
1.200
1.190
1.195
9,366
+0.02(+1.27%)
Jan 21, 2010
1.180
1.200
1.170
1.180
12,662
-0.02(-1.67%)
Jan 20, 2010
1.160
1.200
1.130
1.200
16,077
+0.04(+3.45%)
Jan 19, 2010
1.150
1.180
1.130
1.160
20,236
+0.01(+0.87%)
Jan 15, 2010
1.170
1.150
1.150
1.150
8,100
+0.01(+0.88%)
Jan 14, 2010
1.160
1.169
1.140
1.140
17,725
-0.02(-1.72%)
Jan 13, 2010
1.180
1.190
1.120
1.160
9,862
+0.03(+2.65%)
Jan 12, 2010
1.100
1.150
1.100
1.130
17,415
-0.01(-0.88%)
Jan 11, 2010
1.160
1.160
1.120
1.140
14,607
+0.00(+0.00%)
Jan 08, 2010
1.090
1.161
1.090
1.140
43,747
+0.02(+1.79%)
Jan 07, 2010
1.110
1.180
1.110
1.120
42,820
-0.01(-0.88%)
Jan 06, 2010
1.140
1.250
1.130
1.130
16,424
-0.03(-2.59%)
Jan 05, 2010
1.180
1.180
1.130
1.160
17,015
-0.04(-3.33%)
Jan 04, 2010
1.220
1.250
1.170
1.200
33,098
+0.03(+2.56%)
Dec 31, 2009
1.090
1.170
1.170
1.170
34,600
+0.07(+6.36%)
Dec 30, 2009
1.000
1.100
1.000
1.100
55,425
+0.10(+10.00%)
Dec 29, 2009
0.9900
1.010
0.9700
1.000
2,538,183
+0.01(+0.50%)
Dec 28, 2009
1.000
1.000
0.9540
0.9950
1,575,214
-0.02(-1.49%)
Dec 24, 2009
1.000
1.050
0.9800
1.010
27,900
-0.01(-0.98%)
Dec 23, 2009
1.020
1.020
0.9898
1.020
17,904
-0.03(-2.86%)
Dec 22, 2009
1.070
1.070
0.9600
1.050
73,447
+0.01(+0.96%)
Dec 21, 2009
1.070
1.080
1.030
1.040
35,658
-0.03(-2.80%)
Dec 18, 2009
1.070
1.080
1.070
1.070
5,033
-0.01(-0.93%)
Dec 17, 2009
1.060
1.090
1.050
1.080
11,895
+0.03(+2.85%)
Dec 16, 2009
0.9900
1.070
0.9900
1.050
14,725
+0.05(+5.00%)
Dec 15, 2009
1.000
1.010
0.9950
1.000
10,059
+0.00(+0.01%)
Dec 14, 2009
1.050
1.050
0.9901
1.000
13,420
-0.05(-4.76%)
Dec 11, 2009
1.070
1.070
1.030
1.050
25,750
+0.00(+0.00%)
Dec 10, 2009
1.030
1.110
1.030
1.050
17,700
+0.03(+2.94%)
Dec 09, 2009
1.050
1.050
1.000
1.020
33,905
-0.06(-5.56%)
Dec 08, 2009
1.070
1.120
1.070
1.080
12,508
-0.02(-1.81%)
Dec 07, 2009
1.100
1.100
1.040
1.100
26,472
+0.03(+2.47%)
Dec 04, 2009
1.110
1.110
1.040
1.073
6,844
-0.04(-3.29%)
Dec 03, 2009
1.070
1.160
1.050
1.110
37,594
+0.01(+0.91%)
Dec 02, 2009
1.130
1.136
1.090
1.100
25,690
-0.05(-4.35%)
Dec 01, 2009
1.190
1.190
1.090
1.150
10,328
-0.11(-8.73%)
Nov 30, 2009
1.170
1.260
1.110
1.260
8,655
+0.07(+5.88%)
Nov 27, 2009
1.180
1.190
1.180
1.190
5,700
-0.01(-0.83%)
Nov 25, 2009
1.060
1.200
1.060
1.200
29,919
+0.08(+7.14%)
Nov 24, 2009
1.030
1.180
1.030
1.120
12,400
+0.09(+8.74%)
Nov 23, 2009
1.160
1.180
0.9900
1.030
72,525
-0.16(-13.45%)
Nov 20, 2009
1.200
1.200
1.150
1.190
9,500
-0.02(-1.66%)
Nov 19, 2009
1.230
1.230
1.200
1.210
10,406
-0.04(-3.19%)
Nov 18, 2009
1.260
1.260
1.250
1.250
14,900
+0.00(+0.00%)
Nov 17, 2009
1.220
1.261
1.220
1.250
21,886
+0.01(+0.81%)
Nov 16, 2009
1.300
1.300
1.230
1.240
5,815
-0.02(-1.59%)
Nov 13, 2009
1.220
1.260
1.220
1.260
16,254
+0.04(+3.28%)
Nov 12, 2009
1.160
1.230
1.150
1.220
14,302
+0.03(+2.52%)
Nov 11, 2009
1.200
1.200
1.190
1.190
1,900
+0.04(+3.47%)
Nov 10, 2009
1.260
1.260
1.120
1.150
33,400
-0.08(-6.50%)
Nov 09, 2009
1.230
1.270
1.180
1.230
6,598
-0.02(-1.59%)
Nov 06, 2009
1.260
1.260
1.250
1.250
10,200
-0.01(-0.79%)
Nov 05, 2009
1.220
1.260
1.200
1.260
3,900
+0.01(+0.79%)
Nov 04, 2009
1.210
1.270
1.210
1.250
21,145
+0.05(+4.17%)
Nov 03, 2009
1.180
1.200
1.180
1.200
2,100
+0.01(+0.84%)
Nov 02, 2009
1.177
1.210
1.177
1.190
16,259
+0.05(+4.39%)
Oct 30, 2009
1.150
1.190
1.140
1.140
19,645
-0.03(-2.56%)
Oct 29, 2009
1.190
1.200
1.150
1.170
12,636
+0.10(+9.35%)
Oct 28, 2009
1.240
1.300
1.070
1.070
44,569
-0.21(-16.41%)
Oct 27, 2009
1.240
1.300
1.240
1.280
17,072
+0.01(+0.79%)
Oct 26, 2009
1.220
1.300
1.210
1.270
18,710
+0.02(+1.60%)
Oct 23, 2009
1.230
1.250
1.190
1.250
15,200
+0.06(+5.03%)
Oct 22, 2009
1.200
1.200
1.190
1.190
8,760
-0.02(-1.81%)
Oct 21, 2009
1.170
1.230
1.110
1.212
15,958
+0.00(+0.17%)
Oct 20, 2009
1.220
1.220
1.200
1.210
7,342
+0.03(+2.54%)
Oct 19, 2009
1.130
1.235
1.120
1.180
15,388
+0.03(+2.61%)
Oct 16, 2009
1.190
1.200
1.120
1.150
34,130
-0.04(-3.36%)
Oct 15, 2009
1.190
1.190
1.190
1.190
7,447
+0.02(+1.71%)
Oct 14, 2009
1.180
1.190
1.150
1.170
12,780
+0.02(+1.74%)
Oct 13, 2009
1.130
1.200
1.130
1.150
11,950
+0.02(+1.77%)
Oct 12, 2009
1.160
1.179
1.120
1.130
16,122
-0.04(-3.42%)
Oct 09, 2009
1.110
1.200
1.110
1.170
20,323
+0.01(+0.86%)
Oct 08, 2009
1.190
1.190
1.130
1.160
24,400
-0.02(-1.66%)
Oct 07, 2009
1.160
1.190
1.120
1.180
22,996
+0.04(+3.47%)
Oct 06, 2009
1.180
1.280
1.121
1.140
28,307
-0.08(-6.56%)
Oct 05, 2009
1.100
1.300
1.100
1.220
21,897
+0.04(+3.39%)
Oct 02, 2009
1.100
1.200
1.100
1.180
38,029
+0.03(+2.61%)
Oct 01, 2009
1.170
1.270
1.000
1.150
87,144
-0.05(-4.17%)
Sep 30, 2009
1.470
1.560
1.110
1.200
186,880
-0.22(-15.49%)
Sep 29, 2009
0.9300
1.650
0.9300
1.420
668,621
+0.54(+61.36%)
Sep 28, 2009
0.8900
0.8900
0.8800
0.8800
8,700
+0.00(+0.00%)
Sep 25, 2009
0.8500
0.8900
0.8500
0.8800
12,547
+0.01(+1.15%)
Sep 24, 2009
0.8750
0.8750
0.8700
0.8700
5,100
-0.02(-2.25%)
Sep 23, 2009
0.8800
0.8900
0.8800
0.8900
4,700
+0.00(+0.00%)
Sep 22, 2009
0.8900
0.8900
0.8613
0.8900
5,763
+0.00(+0.01%)
Sep 21, 2009
0.8800
0.8900
0.8750
0.8899
3,400
+0.04(+4.69%)
Sep 18, 2009
0.8900
0.8900
0.8500
0.8500
20,672
-0.05(-5.56%)
Sep 17, 2009
0.8700
0.9000
0.8700
0.9000
11,671
+0.00(+0.00%)
Sep 16, 2009
0.8500
0.9000
0.8435
0.9000
16,520
+0.02(+2.27%)
Sep 15, 2009
0.8700
0.8800
0.8700
0.8800
13,200
-0.02(-1.68%)
Sep 14, 2009
0.8299
0.9000
0.8299
0.8950
40,862
+0.06(+6.55%)
Sep 11, 2009
0.7800
0.8400
0.7800
0.8400
9,140
+0.02(+1.82%)
Sep 10, 2009
0.7800
0.8300
0.7800
0.8250
11,300
-0.01(-0.60%)
Sep 09, 2009
0.8500
0.9000
0.8100
0.8300
82,121
-0.07(-7.78%)
Sep 08, 2009
0.8600
0.9300
0.8500
0.9000
13,058
+0.03(+2.86%)
Sep 04, 2009
0.8500
0.8900
0.8300
0.8750
6,790
-0.02(-2.77%)
Sep 03, 2009
0.8600
0.9000
0.8300
0.8999
24,000
-0.00(-0.01%)
Sep 02, 2009
0.9000
0.9000
0.8950
0.9000
3,700
+0.01(+1.12%)
Sep 01, 2009
0.9200
0.9200
0.8900
0.8900
15,900
-0.04(-4.30%)
Aug 31, 2009
0.8900
0.9300
0.8220
0.9300
11,352
+0.05(+5.68%)
Aug 28, 2009
0.8100
0.8800
0.8100
0.8800
13,421
+0.05(+6.02%)
Aug 27, 2009
0.8400
0.8401
0.8220
0.8300
32,650
-0.02(-2.35%)
Aug 26, 2009
0.8300
0.8800
0.8300
0.8500
16,650
+0.03(+3.16%)
Aug 25, 2009
0.8100
0.8900
0.8100
0.8240
27,775
-0.03(-3.06%)
Aug 24, 2009
0.8700
0.9102
0.7300
0.8500
46,438
-0.02(-1.73%)
Aug 21, 2009
0.8601
0.8750
0.8500
0.8650
18,285
+0.02(+1.76%)
Aug 20, 2009
0.7999
0.8900
0.7750
0.8500
15,447
+0.05(+6.25%)
Aug 19, 2009
0.7700
0.8051
0.7700
0.8000
25,944
+0.04(+4.58%)
Aug 18, 2009
0.7099
0.7700
0.7099
0.7650
31,580
+0.03(+3.39%)
Aug 17, 2009
0.7800
0.7800
0.6501
0.7399
29,562
-0.09(-10.86%)
Aug 14, 2009
0.8700
0.9050
0.8100
0.8300
51,840
-0.05(-5.68%)
Aug 13, 2009
0.9000
0.9000
0.8611
0.8800
34,900
-0.02(-2.22%)
Aug 12, 2009
0.9000
0.9101
0.8600
0.9000
26,898
-0.02(-2.01%)
Aug 11, 2009
0.8901
0.9400
0.8500
0.9185
24,280
+0.03(+3.20%)
Aug 10, 2009
0.9000
0.9300
0.8900
0.8900
27,650
+0.00(+0.00%)
Aug 07, 2009
0.8800
0.9200
0.8500
0.8900
18,500
+0.05(+5.95%)
Aug 06, 2009
0.8800
0.9000
0.8400
0.8400
19,432
-0.06(-6.15%)
Aug 05, 2009
0.9500
0.9500
0.8701
0.8950
29,036
+0.02(+1.70%)
Aug 04, 2009
0.7400
0.9500
0.7300
0.8800
28,643
+0.16(+22.22%)
Aug 03, 2009
0.7999
0.8100
0.7200
0.7200
22,943
-0.03(-4.01%)
Jul 31, 2009
0.6490
0.8100
0.6490
0.7501
88,405
+0.12(+19.06%)
Jul 30, 2009
0.5300
0.6300
0.5220
0.6300
29,971
+0.06(+10.53%)
Jul 29, 2009
0.6000
0.6000
0.5121
0.5700
43,300
+0.02(+3.64%)
Jul 28, 2009
0.5900
0.5900
0.5100
0.5500
12,600
-0.03(-5.17%)
Jul 27, 2009
0.6159
0.6600
0.5700
0.5800
18,705
-0.01(-1.98%)
Jul 24, 2009
0.5500
0.6600
0.5100
0.5917
34,688
+0.09(+18.34%)
Jul 23, 2009
0.4801
0.5300
0.4800
0.5000
77,500
+0.03(+6.00%)
Jul 22, 2009
0.5100
0.5500
0.4620
0.4717
58,600
-0.03(-5.66%)
Jul 21, 2009
0.5099
0.5099
0.4900
0.5000
2,300
-0.01(-1.96%)
Jul 20, 2009
0.5100
0.5200
0.4900
0.5100
9,900
+0.02(+4.08%)
Jul 17, 2009
0.5400
0.5400
0.4900
0.4900
23,665
-0.01(-2.00%)
Jul 16, 2009
0.5200
0.5600
0.5000
0.5000
24,032
-0.03(-5.66%)
Jul 15, 2009
0.5199
0.5600
0.5000
0.5300
77,076
+0.04(+8.16%)
Jul 14, 2009
0.5200
0.5200
0.4900
0.4900
6,781
+0.00(+0.00%)
Jul 13, 2009
0.5200
0.5300
0.4900
0.4900
21,791
-0.03(-5.77%)
Jul 10, 2009
0.5000
0.5500
0.4850
0.5200
47,446
+0.01(+1.96%)
Jul 09, 2009
0.5300
0.5300
0.5100
0.5100
10,605
-0.00(-0.06%)
Jul 08, 2009
0.5200
0.5400
0.5100
0.5103
9,761
-0.00(-0.14%)
Jul 07, 2009
0.5800
0.5800
0.5100
0.5110
40,232
-0.08(-13.51%)
Jul 06, 2009
0.5900
0.6000
0.5800
0.5908
6,100
+0.01(+1.86%)
Jul 02, 2009
0.6000
0.6060
0.5800
0.5800
6,285
-0.00(-0.17%)
Jul 01, 2009
0.5800
0.6200
0.5800
0.5810
36,664
-0.01(-2.19%)
Jun 30, 2009
0.6000
0.6100
0.5900
0.5940
3,538
+0.00(+0.68%)
Jun 29, 2009
0.5620
0.6300
0.5620
0.5900
61,697
-0.01(-1.67%)
Jun 26, 2009
0.6900
0.6900
0.6000
0.6000
87,772
-0.09(-13.04%)
Jun 25, 2009
0.7100
0.7300
0.6900
0.6900
5,000
-0.02(-2.82%)
Jun 24, 2009
0.7800
0.7800
0.7100
0.7100
4,422
-0.01(-0.70%)
Jun 23, 2009
0.6900
0.7218
0.6900
0.7150
5,739
-0.04(-4.67%)
Jun 22, 2009
0.8200
0.8500
0.7300
0.7500
16,853
-0.18(-19.35%)
Jun 19, 2009
0.8100
0.9300
0.7800
0.9300
30,766
+0.12(+14.81%)
Jun 18, 2009
0.8300
0.8300
0.8001
0.8100
4,501
-0.10(-10.99%)
Jun 17, 2009
0.8600
0.9100
0.7800
0.9100
18,300
+0.05(+5.64%)
Jun 16, 2009
0.8600
0.8900
0.8600
0.8614
5,526
-0.01(-0.99%)
Jun 15, 2009
0.8400
0.8700
0.8400
0.8700
5,463
+0.03(+3.57%)
Jun 12, 2009
0.8400
0.8600
0.8400
0.8400
5,919
-0.02(-2.33%)
Jun 11, 2009
0.9300
0.9400
0.8310
0.8600
31,485
-0.04(-4.44%)
Jun 10, 2009
0.9000
0.9049
0.9000
0.9000
11,260
+0.00(+0.00%)
Jun 09, 2009
0.9100
0.9100
0.9000
0.9000
2,600
+0.00(+0.00%)
Jun 08, 2009
0.9700
0.9900
0.9000
0.9000
16,028
-0.06(-6.25%)
Jun 05, 2009
0.9700
1.000
0.9600
0.9600
7,803
+0.00(+0.00%)
Jun 04, 2009
0.9600
1.000
0.9500
0.9600
10,103
-0.03(-3.03%)
Jun 03, 2009
1.020
1.020
0.9900
0.9900
14,424
-0.03(-2.94%)
Jun 02, 2009
1.000
1.050
1.000
1.020
13,670
-0.05(-4.67%)
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.