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
Crown Crafts Inc
(NQ:
CRWS
)
5.220
UNCHANGED
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 31, 2012
2.337
2.397
2.301
2.308
92,770
-0.03(-1.27%)
May 30, 2012
2.444
2.444
2.314
2.337
134,219
+0.05(+2.04%)
May 29, 2012
2.359
2.359
2.274
2.291
27,447
-0.06(-2.71%)
May 25, 2012
2.320
2.354
2.286
2.354
21,023
+0.02(+0.91%)
May 24, 2012
2.316
2.337
2.274
2.333
17,919
+0.00(+0.00%)
May 23, 2012
2.312
2.337
2.299
2.333
8,471
+0.03(+1.48%)
May 22, 2012
2.291
2.346
2.291
2.299
20,060
+0.00(+0.00%)
May 21, 2012
2.278
2.299
2.274
2.299
29,115
+0.01(+0.37%)
May 18, 2012
2.342
2.358
2.274
2.291
97,538
-0.03(-1.28%)
May 17, 2012
2.337
2.350
2.316
2.320
37,163
-0.00(-0.18%)
May 16, 2012
2.354
2.359
2.325
2.325
34,010
-0.01(-0.54%)
May 15, 2012
2.354
2.359
2.316
2.337
30,463
-0.02(-0.90%)
May 14, 2012
2.359
2.359
2.316
2.358
63,226
-0.00(-0.00%)
May 11, 2012
2.312
2.376
2.312
2.359
54,240
+0.06(+2.78%)
May 10, 2012
2.376
2.376
2.295
2.295
38,459
-0.06(-2.53%)
May 09, 2012
2.359
2.380
2.282
2.354
60,539
-0.01(-0.36%)
May 08, 2012
2.359
2.380
2.359
2.363
36,353
+0.00(+0.00%)
May 07, 2012
2.384
2.397
2.363
2.363
59,916
-0.01(-0.27%)
May 04, 2012
2.380
2.397
2.359
2.369
32,461
-0.01(-0.45%)
May 03, 2012
2.380
2.405
2.371
2.380
44,314
+0.02(+0.90%)
May 02, 2012
2.376
2.418
2.359
2.359
76,265
-0.02(-0.84%)
May 01, 2012
2.393
2.395
2.363
2.379
62,036
-0.02(-0.76%)
Apr 30, 2012
2.359
2.418
2.359
2.397
96,112
+0.03(+1.07%)
Apr 27, 2012
2.388
2.439
2.359
2.371
176,117
-0.01(-0.36%)
Apr 26, 2012
2.388
2.388
2.350
2.380
16,373
+0.00(+0.00%)
Apr 25, 2012
2.380
2.397
2.350
2.380
106,275
+0.01(+0.36%)
Apr 24, 2012
2.376
2.384
2.359
2.371
75,842
+0.01(+0.54%)
Apr 23, 2012
2.393
2.393
2.337
2.359
112,421
-0.01(-0.54%)
Apr 20, 2012
2.401
2.401
2.337
2.371
110,553
+0.01(+0.54%)
Apr 19, 2012
2.380
2.380
2.299
2.359
43,222
+0.00(+0.00%)
Apr 18, 2012
2.333
2.359
2.274
2.359
51,039
+0.00(+0.00%)
Apr 17, 2012
2.363
2.379
2.274
2.359
73,907
+0.04(+1.84%)
Apr 16, 2012
2.452
2.452
2.282
2.316
62,735
-0.09(-3.88%)
Apr 13, 2012
2.286
2.482
2.264
2.410
230,507
+0.14(+6.18%)
Apr 12, 2012
2.291
2.291
2.240
2.269
72,084
-0.00(-0.19%)
Apr 11, 2012
2.218
2.286
2.214
2.274
42,401
+0.06(+2.50%)
Apr 10, 2012
2.308
2.312
2.125
2.218
74,063
-0.08(-3.34%)
Apr 09, 2012
2.312
2.312
2.274
2.295
292,177
+0.00(+0.00%)
Apr 05, 2012
2.274
2.295
2.274
2.295
50,877
+0.04(+1.69%)
Apr 04, 2012
2.291
2.291
2.193
2.257
35,240
-0.04(-1.55%)
Apr 03, 2012
2.303
2.329
2.269
2.292
67,104
-0.04(-1.58%)
Apr 02, 2012
2.325
2.329
2.274
2.329
158,343
+0.06(+2.43%)
Mar 30, 2012
2.227
2.295
2.227
2.274
115,210
+0.03(+1.33%)
Mar 29, 2012
2.210
2.299
2.125
2.244
96,881
+0.05(+2.13%)
Mar 28, 2012
2.257
2.295
2.116
2.197
90,568
-0.08(-3.36%)
Mar 27, 2012
2.040
2.274
2.040
2.274
499,369
+0.43(+22.99%)
Mar 26, 2012
1.815
1.849
1.815
1.849
9,177
+0.03(+1.63%)
Mar 23, 2012
1.772
1.849
1.772
1.819
5,386
+0.03(+1.90%)
Mar 22, 2012
1.802
1.810
1.768
1.785
10,518
-0.04(-2.10%)
Mar 21, 2012
1.840
1.849
1.764
1.823
38,238
+0.03(+1.90%)
Mar 20, 2012
1.787
1.823
1.755
1.789
10,471
+0.00(+0.00%)
Mar 19, 2012
1.755
1.827
1.755
1.789
35,182
+0.03(+1.69%)
Mar 16, 2012
1.832
1.849
1.759
1.759
13,864
-0.07(-3.72%)
Mar 15, 2012
1.815
1.827
1.781
1.827
14,462
+0.01(+0.70%)
Mar 14, 2012
1.836
1.836
1.764
1.815
17,766
+0.01(+0.71%)
Mar 13, 2012
1.764
1.831
1.764
1.802
19,960
+0.04(+2.39%)
Mar 12, 2012
1.831
1.831
1.760
1.760
34,896
-0.09(-5.00%)
Mar 09, 2012
1.789
1.852
1.789
1.852
4,631
+0.04(+2.33%)
Mar 08, 2012
1.756
1.831
1.756
1.810
13,563
+0.02(+1.18%)
Mar 07, 2012
1.739
1.806
1.739
1.789
26,461
+0.05(+3.16%)
Mar 06, 2012
1.726
1.886
1.703
1.734
17,606
+0.00(+0.24%)
Mar 05, 2012
1.785
1.831
1.730
1.730
19,468
-0.04(-2.14%)
Mar 02, 2012
1.768
1.789
1.768
1.768
18,993
+0.03(+1.69%)
Mar 01, 2012
1.789
1.827
1.734
1.739
55,820
-0.05(-2.80%)
Feb 29, 2012
1.785
1.789
1.768
1.789
22,912
+0.02(+1.16%)
Feb 28, 2012
1.774
1.785
1.768
1.768
18,408
+0.00(+0.00%)
Feb 27, 2012
1.789
1.789
1.768
1.768
30,390
+0.00(+0.00%)
Feb 24, 2012
1.764
1.789
1.764
1.768
27,257
+0.00(+0.21%)
Feb 23, 2012
1.760
1.768
1.730
1.764
9,004
+0.04(+2.22%)
Feb 22, 2012
1.718
1.785
1.718
1.726
4,038
+0.01(+0.49%)
Feb 21, 2012
1.768
1.768
1.718
1.718
30,285
-0.01(-0.61%)
Feb 17, 2012
1.730
1.789
1.726
1.728
17,565
+0.00(+0.12%)
Feb 16, 2012
1.747
1.764
1.726
1.726
76,985
-0.02(-1.20%)
Feb 15, 2012
1.684
1.852
1.684
1.747
125,630
+0.11(+6.41%)
Feb 14, 2012
1.621
1.642
1.621
1.642
2,850
+0.04(+2.52%)
Feb 13, 2012
1.629
1.642
1.583
1.601
9,109
-0.04(-2.46%)
Feb 10, 2012
1.642
1.642
1.633
1.642
10,119
-0.01(-0.76%)
Feb 09, 2012
1.654
1.654
1.627
1.654
10,123
+0.01(+0.77%)
Feb 08, 2012
1.671
1.671
1.642
1.642
10,689
-0.03(-1.52%)
Feb 07, 2012
1.663
1.680
1.646
1.667
9,525
+0.03(+1.80%)
Feb 06, 2012
1.667
1.680
1.503
1.638
36,221
-0.03(-2.00%)
Feb 03, 2012
1.684
1.684
1.633
1.671
10,095
+0.03(+1.53%)
Feb 02, 2012
1.621
1.659
1.621
1.646
31,710
+0.01(+0.84%)
Feb 01, 2012
1.642
1.642
1.632
1.632
1,484
-0.02(-1.09%)
Jan 31, 2012
1.676
1.676
1.646
1.650
11,252
-0.01(-0.76%)
Jan 30, 2012
1.684
1.684
1.659
1.663
12,399
+0.01(+0.51%)
Jan 27, 2012
1.680
1.680
1.654
1.654
4,750
-0.01(-0.76%)
Jan 26, 2012
1.684
1.684
1.663
1.667
10,864
-0.00(-0.25%)
Jan 25, 2012
1.579
1.697
1.579
1.671
15,378
+0.09(+5.59%)
Jan 24, 2012
1.629
1.629
1.579
1.583
18,632
-0.06(-3.59%)
Jan 23, 2012
1.591
1.684
1.591
1.642
1,662
+0.05(+3.45%)
Jan 20, 2012
1.566
1.604
1.520
1.587
2,375
-0.06(-3.83%)
Jan 19, 2012
1.650
1.650
1.650
1.650
237
+0.01(+0.51%)
Jan 18, 2012
1.612
1.684
1.612
1.642
12,589
+0.03(+1.83%)
Jan 17, 2012
1.612
1.638
1.612
1.612
1,163
+0.10(+6.39%)
Jan 13, 2012
1.691
1.691
1.313
1.516
49,345
-0.11(-6.98%)
Jan 12, 2012
1.629
1.629
1.629
1.629
422
+0.03(+1.84%)
Jan 11, 2012
1.705
1.705
1.600
1.600
23,040
-0.08(-5.00%)
Jan 10, 2012
1.676
1.705
1.671
1.684
103,646
+0.06(+3.90%)
Jan 09, 2012
1.671
1.740
1.606
1.621
27,777
+0.03(+1.85%)
Jan 06, 2012
1.604
1.608
1.591
1.591
2,548
+0.03(+2.16%)
Jan 05, 2012
1.495
1.558
1.495
1.558
8,166
+0.06(+4.23%)
Jan 04, 2012
1.482
1.495
1.482
1.495
1,446
+0.11(+7.90%)
Dec 30, 2011
1.421
1.440
1.377
1.385
18,171
-0.07(-4.64%)
Dec 29, 2011
1.487
1.487
1.405
1.452
6,579
+0.03(+1.77%)
Dec 28, 2011
1.420
1.465
1.368
1.427
15,050
+0.05(+3.35%)
Dec 27, 2011
1.486
1.486
1.381
1.381
5,719
-0.01(-0.61%)
Dec 23, 2011
1.410
1.452
1.364
1.389
28,071
-0.01(-0.61%)
Dec 21, 2011
1.398
1.398
1.398
1.398
534
-0.00(-0.30%)
Dec 20, 2011
1.389
1.406
1.389
1.402
2,030
+0.01(+0.60%)
Dec 19, 2011
1.406
1.406
1.389
1.393
2,377
-0.01(-0.60%)
Dec 16, 2011
1.406
1.427
1.352
1.402
15,261
-0.01(-0.89%)
Dec 15, 2011
1.440
1.440
1.415
1.415
2,612
-0.04(-2.61%)
Dec 14, 2011
1.410
1.495
1.410
1.452
11,544
+0.01(+0.88%)
Dec 13, 2011
1.431
1.477
1.407
1.440
34,835
+0.05(+3.90%)
Dec 12, 2011
1.494
1.535
1.364
1.386
36,707
-0.10(-6.46%)
Dec 09, 2011
1.481
1.481
1.481
1.481
480
-0.02(-1.38%)
Dec 08, 2011
1.519
1.577
1.481
1.502
3,299
-0.02(-1.10%)
Dec 06, 2011
1.519
1.519
1.519
1.519
3,124
+0.02(+1.39%)
Dec 05, 2011
1.498
1.498
1.498
1.498
480
-0.02(-1.37%)
Dec 02, 2011
1.540
1.560
1.519
1.519
2,883
+0.02(+1.39%)
Nov 30, 2011
1.494
1.498
1.498
1.498
5,527
+0.00(+0.00%)
Nov 29, 2011
1.498
1.498
1.498
1.498
1,641
-0.00(-0.28%)
Nov 28, 2011
1.540
1.540
1.502
1.502
865
+0.00(+0.28%)
Nov 25, 2011
1.519
1.519
1.498
1.498
3,724
-0.08(-5.26%)
Nov 23, 2011
1.577
1.581
1.577
1.581
4,806
+0.00(+0.00%)
Nov 22, 2011
1.580
1.581
1.540
1.581
69,811
+0.08(+5.56%)
Nov 21, 2011
1.527
1.531
1.481
1.498
6,808
+0.02(+1.41%)
Nov 17, 2011
1.477
1.477
1.477
1.477
0
+0.01(+0.57%)
Nov 16, 2011
1.502
1.510
1.469
1.469
26,155
-0.02(-1.23%)
Nov 14, 2011
1.519
1.487
1.487
1.487
3,364
-0.04(-2.35%)
Nov 11, 2011
1.477
1.523
1.477
1.523
480
+0.05(+3.10%)
Nov 10, 2011
1.515
1.519
1.477
1.477
2,403
+0.00(+0.00%)
Nov 09, 2011
1.456
1.477
1.456
1.477
1,682
+0.05(+3.80%)
Nov 07, 2011
1.423
1.423
1.423
1.423
0
-0.02(-1.72%)
Nov 01, 2011
1.456
1.448
1.448
1.448
8,651
-0.01(-0.85%)
Oct 31, 2011
1.407
1.477
1.382
1.461
2,955
+0.00(+0.29%)
Oct 28, 2011
1.427
1.461
1.427
1.456
2,403
+0.01(+0.57%)
Oct 27, 2011
1.436
1.477
1.394
1.448
10,093
-0.01(-0.57%)
Oct 26, 2011
1.456
1.486
1.431
1.456
12,015
+0.00(+0.00%)
Oct 25, 2011
1.394
1.477
1.394
1.456
19,984
+0.03(+2.34%)
Oct 24, 2011
1.402
1.423
1.402
1.423
1,081
+0.02(+1.48%)
Oct 21, 2011
1.402
1.402
1.402
1.402
240
-0.01(-0.88%)
Oct 20, 2011
1.423
1.427
1.398
1.415
11,840
-0.01(-0.58%)
Oct 19, 2011
1.427
1.431
1.423
1.423
2,395
-0.05(-3.39%)
Oct 17, 2011
1.436
1.473
1.473
1.473
720
-0.02(-1.12%)
Oct 11, 2011
1.469
1.490
1.490
1.490
7,449
+0.06(+4.07%)
Oct 10, 2011
1.506
1.506
1.398
1.431
1,749
+0.04(+2.99%)
Oct 07, 2011
1.490
1.490
1.390
1.390
3,559
-0.08(-5.38%)
Oct 06, 2011
1.469
1.469
1.469
1.469
240
-0.01(-0.51%)
Oct 05, 2011
1.394
1.506
1.394
1.476
9,259
+0.07(+5.28%)
Oct 04, 2011
1.407
1.407
1.373
1.402
6,024
-0.01(-0.88%)
Oct 03, 2011
1.423
1.423
1.411
1.415
3,845
-0.11(-6.99%)
Sep 30, 2011
1.502
1.527
1.494
1.521
4,191
+0.06(+4.15%)
Sep 29, 2011
1.423
1.465
1.423
1.461
2,883
-0.03(-2.23%)
Sep 28, 2011
1.502
1.502
1.311
1.494
30,483
-0.01(-0.55%)
Sep 27, 2011
1.556
1.623
1.502
1.502
10,023
-0.10(-5.99%)
Sep 26, 2011
1.656
1.677
1.556
1.598
10,186
-0.05(-2.79%)
Sep 22, 2011
1.635
1.644
1.644
1.644
720
-0.16(-8.99%)
Sep 21, 2011
1.843
1.843
1.806
1.806
1,761
-0.01(-0.46%)
Sep 20, 2011
1.889
1.889
1.814
1.814
3,845
+0.02(+1.40%)
Sep 19, 2011
1.710
1.793
1.710
1.789
1,922
+0.06(+3.61%)
Sep 16, 2011
1.793
1.793
1.727
1.727
9,571
-0.05(-2.81%)
Sep 15, 2011
1.727
1.906
1.689
1.777
54,274
+0.05(+2.89%)
Sep 14, 2011
1.748
1.748
1.727
1.727
8,170
+0.01(+0.73%)
Sep 13, 2011
1.714
1.727
1.714
1.714
5,809
+0.00(+0.00%)
Sep 12, 2011
1.698
1.714
1.661
1.714
7,470
+0.00(+0.00%)
Sep 09, 2011
1.698
1.714
1.698
1.714
2,214
+0.00(+0.00%)
Sep 08, 2011
1.731
1.731
1.714
1.714
1,716
-0.03(-1.66%)
Sep 07, 2011
1.739
1.743
1.682
1.743
2,870
-0.00(-0.23%)
Sep 06, 2011
1.702
1.747
1.669
1.747
19,098
+0.03(+1.92%)
Sep 02, 2011
1.706
1.714
1.706
1.714
1,694
+0.01(+0.73%)
Sep 01, 2011
1.723
1.723
1.702
1.702
484
-0.01(-0.72%)
Aug 31, 2011
1.739
1.739
1.686
1.714
2,420
-0.06(-3.49%)
Aug 30, 2011
1.706
1.776
1.690
1.776
4,115
+0.01(+0.44%)
Aug 29, 2011
1.694
1.769
1.661
1.769
43,450
+0.07(+4.16%)
Aug 26, 2011
1.628
1.698
1.628
1.698
10,892
+0.02(+1.48%)
Aug 25, 2011
1.611
1.673
1.609
1.673
15,976
+0.07(+4.38%)
Aug 24, 2011
1.640
1.657
1.570
1.603
7,939
-0.05(-3.00%)
Aug 23, 2011
1.632
1.665
1.487
1.652
37,602
+0.03(+2.04%)
Aug 22, 2011
1.760
1.764
1.619
1.619
17,002
-0.13(-7.59%)
Aug 19, 2011
1.785
1.785
1.727
1.752
23,978
-0.03(-1.81%)
Aug 18, 2011
1.789
1.789
1.776
1.785
9,198
-0.13(-6.70%)
Aug 17, 2011
1.933
1.933
1.913
1.913
484
-0.05(-2.53%)
Aug 15, 2011
1.884
1.962
1.962
1.962
2,904
+0.07(+3.94%)
Aug 11, 2011
1.818
1.888
1.888
1.888
22,269
+0.05(+2.93%)
Aug 10, 2011
1.690
1.954
1.690
1.834
12,923
+0.01(+0.45%)
Aug 09, 2011
1.904
1.962
1.686
1.826
14,088
-0.07(-3.92%)
Aug 08, 2011
1.921
1.983
1.900
1.900
11,253
-0.09(-4.76%)
Aug 05, 2011
1.975
1.995
1.962
1.995
6,300
+0.01(+0.62%)
Aug 04, 2011
1.962
1.995
1.962
1.983
4,889
-0.03(-1.42%)
Aug 03, 2011
1.946
2.012
1.929
2.011
14,197
+0.01(+0.60%)
Aug 02, 2011
2.004
2.004
1.971
1.999
1,694
-0.03(-1.43%)
Aug 01, 2011
1.971
2.028
1.971
2.028
6,559
+0.03(+1.55%)
Jul 29, 2011
2.004
2.028
1.997
1.997
2,224
+0.01(+0.73%)
Jul 28, 2011
1.975
2.004
1.958
1.983
5,567
+0.00(+0.00%)
Jul 27, 2011
1.975
2.004
1.962
1.983
15,976
+0.01(+0.38%)
Jul 26, 2011
1.966
1.999
1.946
1.975
17,968
-0.03(-1.41%)
Jul 25, 2011
2.008
2.016
1.942
2.004
38,977
-0.02(-1.22%)
Jul 21, 2011
2.033
2.028
2.028
2.028
5,567
-0.01(-0.41%)
Jul 20, 2011
2.004
2.037
2.004
2.037
2,178
+0.01(+0.72%)
Jul 19, 2011
2.004
2.022
2.004
2.022
4,236
+0.01(+0.72%)
Jul 18, 2011
2.004
2.008
2.004
2.008
2,004
+0.00(+0.00%)
Jul 15, 2011
2.037
2.037
1.966
2.008
9,663
+0.02(+1.25%)
Jul 13, 2011
1.999
1.983
1.983
1.983
18,880
+0.00(+0.00%)
Jul 11, 2011
1.979
1.983
1.983
1.983
2,420
-0.00(-0.04%)
Jul 08, 2011
1.983
2.004
1.971
1.984
2,616
+0.02(+1.09%)
Jul 07, 2011
1.946
1.975
1.946
1.962
8,474
+0.02(+0.85%)
Jul 06, 2011
1.966
1.966
1.946
1.946
11,243
-0.02(-0.84%)
Jul 05, 2011
2.037
2.037
1.962
1.962
16,508
-0.07(-3.65%)
Jul 01, 2011
2.036
2.037
2.036
2.037
968
+0.03(+1.65%)
Jun 28, 2011
2.041
2.004
2.004
2.004
2,178
-0.03(-1.42%)
Jun 27, 2011
2.045
2.045
2.033
2.033
726
-0.01(-0.61%)
Jun 24, 2011
2.049
2.066
2.037
2.045
13,424
-0.02(-0.80%)
Jun 23, 2011
2.004
2.066
1.983
2.061
12,587
+0.00(+0.00%)
Jun 22, 2011
2.045
2.061
1.987
2.061
1,331
+0.02(+0.81%)
Jun 21, 2011
2.037
2.045
1.983
2.045
15,516
+0.01(+0.41%)
Jun 20, 2011
2.008
2.037
2.004
2.037
12,776
+0.02(+1.02%)
Jun 17, 2011
2.008
2.018
1.983
2.016
4,042
-0.02(-0.81%)
Jun 16, 2011
2.004
2.032
2.004
2.032
3,129
-0.00(-0.20%)
Jun 15, 2011
1.966
2.037
1.966
2.037
26,130
+0.07(+3.79%)
Jun 14, 2011
1.958
2.020
1.950
1.962
25,718
+0.01(+0.63%)
Jun 13, 2011
1.962
1.971
1.909
1.950
86,567
-0.02(-1.25%)
Jun 10, 2011
2.007
2.032
1.966
1.975
13,020
-0.05(-2.24%)
Jun 09, 2011
1.995
2.044
1.962
2.020
1,510
+0.02(+1.23%)
Jun 08, 2011
1.983
2.020
1.983
1.995
9,061
+0.02(+1.25%)
Jun 07, 2011
2.032
2.032
1.962
1.971
65,545
-0.04(-2.04%)
Jun 06, 2011
2.003
2.012
2.003
2.012
3,166
-0.00(-0.20%)
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.