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
Digi Intl Inc
(NQ:
DGII
)
23.67
-0.18 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
11.00
11.18
10.93
11.14
70,265
+0.23(+2.11%)
May 23, 2011
10.96
11.00
10.81
10.91
54,876
-0.27(-2.42%)
May 20, 2011
11.04
11.25
11.00
11.18
88,608
+0.06(+0.54%)
May 19, 2011
11.23
11.27
11.06
11.12
94,710
-0.07(-0.63%)
May 18, 2011
11.20
11.38
11.02
11.19
58,228
+0.05(+0.45%)
May 17, 2011
11.05
11.30
11.05
11.14
52,527
-0.01(-0.09%)
May 16, 2011
11.21
11.33
11.01
11.15
99,074
-0.14(-1.24%)
May 13, 2011
11.41
11.57
11.25
11.29
50,994
-0.10(-0.88%)
May 12, 2011
11.14
11.63
11.11
11.39
53,980
+0.14(+1.24%)
May 11, 2011
11.46
11.52
11.14
11.25
95,846
-0.28(-2.43%)
May 10, 2011
11.29
11.55
11.22
11.53
85,855
+0.26(+2.31%)
May 09, 2011
11.50
11.50
11.25
11.27
47,602
-0.26(-2.25%)
May 06, 2011
11.81
11.90
11.42
11.53
43,439
-0.08(-0.69%)
May 05, 2011
11.44
11.89
11.33
11.61
119,736
+0.10(+0.87%)
May 04, 2011
11.34
11.71
11.30
11.51
98,005
+0.20(+1.77%)
May 03, 2011
11.50
11.64
11.01
11.31
105,558
-0.21(-1.82%)
May 02, 2011
11.57
12.00
11.50
11.52
81,203
-0.29(-2.46%)
Apr 29, 2011
12.09
12.20
11.76
11.81
93,982
-0.28(-2.32%)
Apr 28, 2011
11.99
12.13
11.90
12.09
87,946
+0.02(+0.17%)
Apr 27, 2011
12.14
12.23
11.90
12.07
126,452
-0.16(-1.31%)
Apr 26, 2011
11.50
12.36
11.50
12.23
310,655
+0.69(+5.98%)
Apr 25, 2011
11.29
11.58
11.23
11.54
174,623
+0.45(+4.06%)
Apr 21, 2011
10.92
11.11
10.77
11.09
142,200
+0.20(+1.84%)
Apr 20, 2011
10.64
10.95
10.64
10.89
61,001
+0.42(+4.01%)
Apr 19, 2011
10.42
10.50
10.36
10.47
67,530
+0.11(+1.06%)
Apr 18, 2011
10.27
10.38
10.20
10.36
50,559
-0.07(-0.67%)
Apr 15, 2011
10.21
10.46
10.21
10.43
75,545
+0.18(+1.76%)
Apr 14, 2011
9.800
10.31
9.800
10.25
55,199
+0.39(+3.96%)
Apr 13, 2011
9.780
9.930
9.410
9.860
176,661
+0.18(+1.86%)
Apr 12, 2011
9.840
9.910
9.670
9.680
84,775
-0.25(-2.52%)
Apr 11, 2011
9.950
10.05
9.840
9.930
60,915
-0.04(-0.40%)
Apr 08, 2011
9.980
10.20
9.860
9.970
41,251
+0.02(+0.20%)
Apr 07, 2011
10.14
10.14
9.800
9.950
437,061
-0.19(-1.87%)
Apr 06, 2011
10.45
10.45
10.12
10.14
69,667
-0.22(-2.12%)
Apr 05, 2011
10.34
10.45
10.32
10.36
50,206
-0.02(-0.19%)
Apr 04, 2011
10.34
10.60
10.27
10.38
102,222
+0.04(+0.39%)
Apr 01, 2011
10.60
10.60
10.24
10.34
70,491
-0.22(-2.08%)
Mar 31, 2011
10.54
10.65
10.40
10.56
55,288
+0.01(+0.09%)
Mar 30, 2011
10.55
10.71
10.25
10.55
47,491
+0.03(+0.29%)
Mar 29, 2011
10.38
10.59
10.33
10.52
75,030
+0.16(+1.54%)
Mar 28, 2011
10.52
10.52
10.03
10.36
46,967
-0.11(-1.05%)
Mar 25, 2011
10.73
10.73
10.44
10.47
72,252
-0.24(-2.24%)
Mar 24, 2011
10.28
10.75
10.28
10.71
41,460
+0.54(+5.31%)
Mar 23, 2011
10.07
10.25
9.990
10.17
51,219
+0.10(+0.99%)
Mar 22, 2011
10.27
10.27
10.03
10.07
40,767
-0.18(-1.76%)
Mar 21, 2011
10.24
10.37
9.600
10.25
57,546
+0.07(+0.69%)
Mar 18, 2011
9.430
10.30
9.290
10.18
140,351
+0.86(+9.23%)
Mar 17, 2011
9.630
9.630
9.300
9.320
56,665
-0.08(-0.85%)
Mar 16, 2011
9.530
9.760
9.320
9.400
98,652
-0.16(-1.67%)
Mar 15, 2011
9.610
9.820
9.500
9.560
63,699
-0.42(-4.21%)
Mar 14, 2011
10.11
10.29
9.950
9.980
38,064
-0.22(-2.16%)
Mar 11, 2011
10.36
10.39
10.15
10.20
45,894
-0.19(-1.83%)
Mar 10, 2011
10.67
10.67
10.35
10.39
69,841
-0.48(-4.42%)
Mar 09, 2011
10.88
11.00
10.68
10.87
26,673
-0.07(-0.64%)
Mar 08, 2011
10.40
11.01
10.35
10.94
39,819
+0.54(+5.19%)
Mar 07, 2011
10.86
10.86
10.24
10.40
40,352
-0.42(-3.88%)
Mar 04, 2011
10.99
10.99
10.57
10.82
57,022
-0.13(-1.19%)
Mar 03, 2011
10.83
11.22
10.83
10.95
57,002
+0.29(+2.72%)
Mar 02, 2011
10.60
10.79
10.50
10.66
70,682
+0.04(+0.38%)
Mar 01, 2011
11.10
11.10
10.57
10.62
105,573
-0.45(-4.07%)
Feb 28, 2011
11.77
11.77
10.93
11.07
162,637
-0.68(-5.79%)
Feb 25, 2011
11.85
11.96
11.66
11.75
77,684
-0.03(-0.25%)
Feb 24, 2011
11.56
11.83
11.55
11.78
99,716
+0.26(+2.26%)
Feb 23, 2011
11.43
11.83
11.35
11.52
164,197
+0.05(+0.44%)
Feb 22, 2011
11.60
11.79
11.44
11.47
229,469
-0.30(-2.55%)
Feb 18, 2011
11.70
11.84
11.49
11.77
192,705
+0.18(+1.55%)
Feb 17, 2011
11.23
11.71
11.23
11.59
87,618
+0.35(+3.11%)
Feb 16, 2011
10.95
11.26
10.95
11.24
79,888
+0.38(+3.50%)
Feb 15, 2011
10.73
10.91
10.72
10.86
111,780
+0.06(+0.56%)
Feb 14, 2011
10.79
10.90
10.71
10.80
63,637
+0.02(+0.19%)
Feb 11, 2011
10.63
10.80
10.63
10.78
63,699
+0.07(+0.65%)
Feb 10, 2011
10.58
10.79
10.58
10.71
77,387
+0.00(+0.00%)
Feb 09, 2011
10.66
10.85
10.51
10.71
41,950
-0.01(-0.09%)
Feb 08, 2011
10.63
10.85
10.63
10.72
50,280
+0.05(+0.47%)
Feb 07, 2011
10.70
10.96
10.61
10.67
71,817
+0.02(+0.19%)
Feb 04, 2011
10.87
10.88
10.50
10.65
37,870
-0.24(-2.20%)
Feb 03, 2011
10.76
10.93
10.60
10.89
75,120
+0.08(+0.74%)
Feb 02, 2011
10.78
10.93
10.73
10.81
43,585
-0.03(-0.28%)
Feb 01, 2011
10.65
10.90
10.61
10.84
96,710
+0.25(+2.36%)
Jan 31, 2011
10.39
10.67
10.30
10.59
99,767
+0.33(+3.22%)
Jan 28, 2011
10.70
10.75
10.24
10.26
92,171
-0.47(-4.38%)
Jan 27, 2011
11.00
11.03
10.72
10.73
96,002
-0.31(-2.81%)
Jan 26, 2011
10.99
11.33
10.80
11.04
134,236
+0.09(+0.82%)
Jan 25, 2011
10.81
10.99
10.71
10.95
64,039
+0.02(+0.18%)
Jan 24, 2011
10.71
10.94
10.25
10.93
132,955
+0.21(+1.96%)
Jan 21, 2011
11.07
11.18
10.68
10.72
112,157
-0.28(-2.55%)
Jan 20, 2011
11.30
11.79
10.92
11.00
165,096
-0.28(-2.48%)
Jan 19, 2011
11.77
11.88
11.26
11.28
105,132
-0.50(-4.24%)
Jan 18, 2011
11.88
11.98
11.74
11.78
69,920
-0.22(-1.83%)
Jan 14, 2011
12.14
12.25
11.94
12.00
80,835
-0.19(-1.56%)
Jan 13, 2011
12.00
12.42
11.92
12.19
110,786
+0.19(+1.58%)
Jan 12, 2011
11.76
12.08
11.66
12.00
111,943
+0.29(+2.48%)
Jan 11, 2011
11.65
11.74
11.55
11.71
74,131
+0.08(+0.69%)
Jan 10, 2011
11.70
11.85
11.63
11.63
124,625
-0.15(-1.27%)
Jan 07, 2011
11.68
11.84
11.57
11.78
96,100
+0.14(+1.20%)
Jan 06, 2011
11.47
11.64
11.38
11.64
140,757
+0.14(+1.22%)
Jan 05, 2011
11.00
11.60
10.92
11.50
124,798
+0.50(+4.55%)
Jan 04, 2011
11.33
11.35
10.88
11.00
118,543
-0.44(-3.85%)
Jan 03, 2011
11.24
11.50
11.24
11.44
113,444
+0.34(+3.06%)
Dec 31, 2010
11.45
11.54
11.07
11.10
68,446
-0.35(-3.06%)
Dec 30, 2010
11.42
11.62
11.40
11.45
60,723
+0.00(+0.00%)
Dec 29, 2010
11.42
11.61
11.25
11.45
55,682
+0.03(+0.26%)
Dec 28, 2010
11.42
11.55
11.28
11.42
46,323
-0.02(-0.17%)
Dec 27, 2010
11.30
11.50
11.23
11.44
33,238
+0.20(+1.78%)
Dec 23, 2010
11.30
11.39
11.09
11.24
52,158
-0.09(-0.79%)
Dec 22, 2010
11.11
11.40
10.82
11.33
124,030
+0.26(+2.35%)
Dec 21, 2010
10.69
11.17
10.46
11.07
157,315
+0.40(+3.75%)
Dec 20, 2010
10.71
10.71
10.07
10.67
104,245
-0.04(-0.37%)
Dec 17, 2010
10.48
10.72
10.39
10.71
203,500
+0.21(+2.00%)
Dec 16, 2010
10.52
10.55
10.37
10.50
74,758
-0.01(-0.10%)
Dec 15, 2010
10.51
10.73
10.41
10.51
137,540
+0.02(+0.19%)
Dec 14, 2010
10.55
10.56
10.23
10.49
66,122
+0.01(+0.10%)
Dec 13, 2010
10.58
10.75
10.46
10.48
133,769
-0.09(-0.85%)
Dec 10, 2010
10.50
10.74
10.48
10.57
73,852
+0.11(+1.00%)
Dec 09, 2010
10.52
10.52
10.31
10.46
86,995
+0.04(+0.34%)
Dec 08, 2010
10.50
10.61
10.30
10.43
142,309
-0.06(-0.62%)
Dec 07, 2010
10.15
10.75
10.05
10.49
184,194
+0.49(+4.95%)
Dec 06, 2010
9.860
10.04
9.840
10.00
59,275
+0.14(+1.42%)
Dec 03, 2010
9.800
9.910
9.800
9.860
46,445
+0.00(+0.00%)
Dec 02, 2010
9.910
10.33
9.830
9.860
105,095
-0.09(-0.90%)
Dec 01, 2010
9.790
10.05
9.770
9.950
98,644
+0.35(+3.65%)
Nov 30, 2010
9.390
9.650
9.290
9.600
93,679
+0.08(+0.84%)
Nov 29, 2010
9.800
9.840
9.410
9.520
62,273
-0.29(-2.96%)
Nov 26, 2010
9.910
9.990
9.800
9.810
16,633
-0.31(-3.06%)
Nov 24, 2010
9.770
10.12
10.12
10.12
69,221
+0.44(+4.55%)
Nov 23, 2010
9.700
9.770
9.580
9.680
28,916
-0.14(-1.43%)
Nov 22, 2010
9.740
9.890
9.540
9.820
23,416
+0.01(+0.10%)
Nov 19, 2010
9.650
9.870
9.540
9.810
52,199
+0.17(+1.76%)
Nov 18, 2010
9.710
10.06
9.580
9.640
49,954
+0.07(+0.73%)
Nov 17, 2010
9.820
9.939
9.550
9.570
36,768
-0.21(-2.15%)
Nov 16, 2010
9.940
10.07
9.680
9.780
70,186
-0.22(-2.20%)
Nov 15, 2010
10.18
10.33
9.970
10.00
40,021
-0.08(-0.79%)
Nov 12, 2010
10.04
10.41
10.04
10.08
76,847
-0.10(-0.98%)
Nov 11, 2010
10.38
10.54
10.10
10.18
41,158
-0.37(-3.51%)
Nov 10, 2010
10.16
10.66
10.07
10.55
88,082
+0.43(+4.25%)
Nov 09, 2010
10.41
10.45
10.04
10.12
56,007
-0.26(-2.50%)
Nov 08, 2010
10.36
10.50
10.26
10.38
78,869
-0.06(-0.57%)
Nov 05, 2010
10.45
10.55
10.33
10.44
41,239
-0.04(-0.38%)
Nov 04, 2010
10.11
10.50
10.09
10.48
82,585
+0.45(+4.49%)
Nov 03, 2010
10.20
10.24
9.900
10.03
61,480
-0.21(-2.05%)
Nov 02, 2010
9.900
10.26
9.790
10.24
80,090
+0.43(+4.38%)
Nov 01, 2010
9.730
10.00
9.490
9.810
106,861
+0.15(+1.55%)
Oct 29, 2010
9.290
10.05
9.290
9.660
115,125
+0.29(+3.09%)
Oct 28, 2010
9.780
9.780
9.360
9.370
121,876
-0.29(-3.00%)
Oct 27, 2010
9.770
9.860
9.560
9.660
53,575
-0.27(-2.72%)
Oct 25, 2010
9.880
10.05
9.670
9.930
62,443
+0.16(+1.64%)
Oct 22, 2010
9.740
9.850
9.590
9.770
38,520
+0.07(+0.72%)
Oct 21, 2010
9.760
9.910
9.490
9.700
118,265
+0.02(+0.21%)
Oct 20, 2010
10.50
10.55
9.400
9.680
146,119
-0.80(-7.63%)
Oct 19, 2010
10.58
10.72
10.33
10.48
142,175
-0.31(-2.87%)
Oct 18, 2010
10.57
10.84
10.05
10.79
109,982
+0.28(+2.66%)
Oct 15, 2010
10.70
10.80
10.48
10.51
95,877
-0.08(-0.76%)
Oct 14, 2010
10.04
10.60
9.990
10.59
71,938
+0.51(+5.06%)
Oct 13, 2010
10.04
10.16
9.880
10.08
58,309
+0.07(+0.70%)
Oct 12, 2010
9.830
10.05
9.600
10.01
64,400
+0.14(+1.42%)
Oct 11, 2010
10.01
10.12
9.830
9.870
40,331
-0.19(-1.89%)
Oct 08, 2010
9.950
10.12
9.830
10.06
52,945
+0.11(+1.11%)
Oct 07, 2010
10.11
10.15
9.934
9.950
86,278
-0.12(-1.19%)
Oct 06, 2010
10.15
10.15
9.870
10.07
71,304
-0.08(-0.79%)
Oct 05, 2010
9.560
10.35
9.490
10.15
98,027
+0.69(+7.29%)
Oct 04, 2010
9.500
9.550
9.400
9.460
66,810
-0.04(-0.42%)
Oct 01, 2010
9.560
9.560
9.370
9.500
47,715
+0.01(+0.11%)
Sep 30, 2010
9.530
9.530
9.360
9.490
135,230
+0.03(+0.32%)
Sep 29, 2010
9.370
9.550
9.181
9.460
76,729
+0.04(+0.42%)
Sep 28, 2010
9.230
9.490
8.920
9.420
88,055
+0.25(+2.75%)
Sep 27, 2010
9.460
9.470
9.020
9.168
28,086
-0.26(-2.78%)
Sep 24, 2010
9.110
9.450
9.070
9.430
65,120
+0.45(+5.01%)
Sep 23, 2010
9.120
9.310
8.960
8.980
77,684
-0.23(-2.50%)
Sep 22, 2010
9.070
9.230
8.870
9.210
54,350
+0.08(+0.88%)
Sep 21, 2010
9.120
9.340
9.040
9.130
95,997
-0.03(-0.33%)
Sep 20, 2010
8.510
9.200
8.510
9.160
108,184
+0.64(+7.51%)
Sep 17, 2010
8.520
8.620
8.450
8.520
134,557
+0.11(+1.31%)
Sep 15, 2010
8.380
8.480
8.350
8.410
33,906
+0.02(+0.24%)
Sep 14, 2010
8.380
8.490
8.270
8.390
56,536
+0.00(+0.00%)
Sep 13, 2010
8.210
8.410
8.200
8.390
92,808
+0.28(+3.45%)
Sep 10, 2010
8.060
8.260
8.040
8.110
51,896
+0.05(+0.62%)
Sep 09, 2010
8.110
8.210
7.980
8.060
71,067
+0.10(+1.26%)
Sep 08, 2010
7.670
7.970
7.670
7.960
80,204
+0.33(+4.33%)
Sep 07, 2010
7.840
8.000
7.620
7.630
71,310
-0.26(-3.30%)
Sep 03, 2010
7.720
7.910
7.690
7.890
58,410
+0.28(+3.68%)
Sep 02, 2010
7.850
7.860
7.520
7.610
103,557
-0.30(-3.79%)
Sep 01, 2010
7.710
8.020
7.650
7.910
78,367
+0.31(+4.08%)
Aug 31, 2010
7.850
7.920
7.580
7.600
101,642
-0.26(-3.31%)
Aug 30, 2010
8.120
8.190
7.850
7.860
53,626
-0.28(-3.44%)
Aug 27, 2010
8.090
8.230
7.750
8.140
62,832
+0.16(+2.01%)
Aug 26, 2010
8.080
8.300
7.935
7.980
53,463
-0.10(-1.24%)
Aug 25, 2010
8.010
8.190
7.820
8.080
53,695
+0.06(+0.75%)
Aug 24, 2010
8.060
8.210
8.000
8.020
41,669
-0.12(-1.47%)
Aug 23, 2010
8.500
8.700
8.120
8.140
129,692
-0.31(-3.67%)
Aug 20, 2010
8.440
8.560
8.360
8.450
78,806
+0.00(+0.00%)
Aug 19, 2010
9.010
9.150
8.420
8.450
78,046
-0.64(-7.04%)
Aug 18, 2010
9.120
9.240
8.930
9.090
64,630
-0.04(-0.44%)
Aug 17, 2010
8.870
9.180
8.737
9.130
56,635
+0.37(+4.22%)
Aug 16, 2010
8.510
8.930
8.510
8.760
53,680
+0.19(+2.22%)
Aug 13, 2010
8.850
9.230
8.540
8.570
72,922
-0.28(-3.16%)
Aug 12, 2010
8.730
9.000
8.650
8.850
61,135
+0.00(+0.00%)
Aug 11, 2010
9.260
9.260
8.730
8.850
97,142
-0.50(-5.35%)
Aug 10, 2010
9.200
9.530
9.180
9.350
88,378
+0.02(+0.21%)
Aug 09, 2010
9.260
9.350
9.180
9.330
100,890
+0.17(+1.86%)
Aug 06, 2010
9.090
9.190
8.910
9.160
50,221
-0.04(-0.43%)
Aug 05, 2010
9.160
9.270
9.048
9.200
78,066
-0.05(-0.54%)
Aug 04, 2010
8.820
9.310
8.820
9.250
108,689
+0.45(+5.11%)
Aug 03, 2010
8.590
8.930
8.560
8.800
106,739
+0.21(+2.44%)
Aug 02, 2010
8.470
8.710
8.350
8.590
88,668
+0.28(+3.37%)
Jul 30, 2010
8.380
8.700
8.170
8.310
79,814
-0.20(-2.35%)
Jul 29, 2010
8.720
8.720
8.370
8.510
53,324
-0.08(-0.93%)
Jul 28, 2010
8.800
8.850
8.510
8.590
69,182
-0.20(-2.28%)
Jul 27, 2010
9.010
9.070
8.730
8.790
109,232
-0.19(-2.12%)
Jul 26, 2010
9.070
9.070
8.730
8.980
94,922
-0.09(-0.99%)
Jul 23, 2010
8.630
9.150
8.630
9.070
190,524
+0.43(+4.98%)
Jul 22, 2010
8.080
8.707
8.080
8.640
117,787
+0.68(+8.54%)
Jul 21, 2010
8.420
8.420
7.940
7.960
47,394
-0.38(-4.56%)
Jul 20, 2010
7.970
8.400
7.890
8.340
52,934
+0.29(+3.60%)
Jul 19, 2010
8.110
8.155
7.890
8.050
49,745
-0.01(-0.12%)
Jul 16, 2010
8.220
8.310
8.050
8.060
91,903
-0.24(-2.89%)
Jul 15, 2010
8.280
8.350
8.160
8.300
67,004
+0.01(+0.12%)
Jul 14, 2010
8.240
8.417
8.190
8.290
65,349
+0.00(+0.00%)
Jul 13, 2010
7.890
8.310
7.830
8.290
96,255
+0.52(+6.69%)
Jul 12, 2010
8.030
8.310
7.710
7.770
53,703
-0.31(-3.84%)
Jul 09, 2010
7.760
8.100
7.720
8.080
64,938
+0.29(+3.72%)
Jul 08, 2010
7.690
7.820
7.500
7.790
68,502
+0.16(+2.10%)
Jul 07, 2010
7.420
7.630
7.290
7.630
64,432
+0.26(+3.53%)
Jul 06, 2010
7.700
7.770
7.300
7.370
119,319
-0.19(-2.51%)
Jul 02, 2010
7.980
8.070
7.560
7.560
74,114
-0.34(-4.30%)
Jul 01, 2010
8.240
8.380
7.810
7.900
90,162
-0.37(-4.47%)
Jun 30, 2010
8.050
8.310
8.020
8.270
84,319
+0.24(+2.99%)
Jun 29, 2010
8.120
8.160
7.950
8.030
89,497
-0.55(-6.41%)
Jun 25, 2010
8.310
8.590
8.220
8.580
369,752
+0.33(+4.00%)
Jun 24, 2010
8.290
8.400
8.160
8.250
37,545
-0.07(-0.84%)
Jun 23, 2010
8.360
8.480
8.127
8.320
53,201
-0.04(-0.48%)
Jun 22, 2010
8.360
8.620
8.330
8.360
60,548
+0.00(+0.00%)
Jun 21, 2010
8.550
8.550
8.220
8.360
49,754
-0.09(-1.07%)
Jun 18, 2010
8.450
8.760
8.410
8.450
123,243
+0.05(+0.60%)
Jun 17, 2010
8.180
8.500
8.140
8.400
60,660
+0.22(+2.69%)
Jun 16, 2010
8.540
8.590
8.050
8.180
140,415
-0.40(-4.66%)
Jun 15, 2010
8.270
8.640
8.160
8.580
103,244
+0.34(+4.13%)
Jun 14, 2010
8.260
8.440
8.210
8.240
99,294
+0.03(+0.37%)
Jun 11, 2010
8.040
8.440
8.040
8.210
96,796
+0.11(+1.36%)
Jun 10, 2010
8.030
8.170
7.960
8.100
114,448
+0.15(+1.89%)
Jun 09, 2010
8.270
8.310
7.860
7.950
118,902
-0.23(-2.81%)
Jun 08, 2010
8.560
8.650
8.160
8.180
175,258
-0.36(-4.22%)
Jun 07, 2010
9.050
9.050
8.510
8.540
96,346
-0.48(-5.32%)
Jun 04, 2010
9.620
9.690
9.000
9.020
117,456
-0.76(-7.77%)
Jun 03, 2010
9.460
9.940
9.460
9.780
127,580
+0.28(+2.95%)
Jun 02, 2010
8.820
9.580
8.820
9.500
123,323
+0.68(+7.71%)
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.