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
Kimball Intl Cl B
(NQ:
KBAL
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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
5.342
5.396
5.296
5.319
116,216
-0.03(-0.58%)
May 30, 2012
5.373
5.481
5.323
5.350
45,162
-0.10(-1.84%)
May 29, 2012
5.396
5.450
5.303
5.450
47,017
+0.12(+2.32%)
May 25, 2012
5.303
5.342
5.218
5.327
54,723
+0.04(+0.73%)
May 24, 2012
5.373
5.412
5.265
5.288
73,090
-0.09(-1.58%)
May 23, 2012
5.249
5.396
5.211
5.373
113,250
+0.07(+1.31%)
May 22, 2012
5.365
5.474
5.273
5.303
88,053
-0.12(-2.28%)
May 21, 2012
5.319
5.443
5.303
5.427
75,660
+0.12(+2.18%)
May 18, 2012
5.342
5.381
5.280
5.311
95,245
-0.04(-0.72%)
May 17, 2012
5.350
5.458
5.313
5.350
74,589
-0.01(-0.14%)
May 16, 2012
5.489
5.489
5.342
5.358
64,294
-0.09(-1.56%)
May 15, 2012
5.365
5.489
5.319
5.443
57,226
+0.06(+1.15%)
May 14, 2012
5.311
5.435
5.288
5.381
94,678
-0.02(-0.29%)
May 11, 2012
5.373
5.481
5.358
5.396
102,387
-0.02(-0.29%)
May 10, 2012
5.450
5.489
5.373
5.412
81,297
-0.02(-0.43%)
May 09, 2012
5.365
5.489
5.358
5.435
103,332
-0.04(-0.71%)
May 08, 2012
5.327
5.489
5.280
5.474
76,316
+0.08(+1.43%)
May 07, 2012
5.234
5.450
5.234
5.396
202,077
+0.15(+2.80%)
May 04, 2012
5.273
5.358
5.234
5.249
72,073
-0.08(-1.45%)
May 03, 2012
5.381
5.381
5.242
5.327
150,152
-0.05(-1.01%)
May 02, 2012
5.265
5.412
5.265
5.381
78,498
+0.08(+1.46%)
May 01, 2012
5.265
5.474
5.226
5.303
114,752
+0.02(+0.44%)
Apr 30, 2012
5.512
5.512
5.257
5.280
79,582
-0.23(-4.21%)
Apr 27, 2012
5.319
5.512
5.249
5.512
79,862
+0.23(+4.39%)
Apr 26, 2012
5.280
5.319
5.226
5.280
33,277
+0.00(+0.00%)
Apr 25, 2012
5.273
5.324
5.226
5.280
59,661
+0.11(+2.09%)
Apr 24, 2012
4.971
5.188
4.956
5.172
44,534
+0.19(+3.88%)
Apr 23, 2012
4.871
5.002
4.855
4.979
75,030
+0.02(+0.31%)
Apr 20, 2012
5.126
5.126
4.940
4.963
80,979
+0.08(+1.58%)
Apr 19, 2012
5.087
5.102
4.840
4.886
75,585
-0.20(-3.95%)
Apr 18, 2012
5.211
5.280
5.064
5.087
45,827
-0.19(-3.52%)
Apr 17, 2012
5.126
5.319
5.126
5.273
50,523
+0.22(+4.44%)
Apr 16, 2012
5.102
5.133
4.994
5.048
37,966
+0.00(+0.00%)
Apr 13, 2012
5.126
5.164
5.041
5.048
71,274
-0.09(-1.80%)
Apr 12, 2012
5.002
5.164
5.002
5.141
75,258
+0.12(+2.47%)
Apr 11, 2012
4.917
5.017
4.855
5.017
67,640
+0.18(+3.67%)
Apr 10, 2012
5.064
5.064
4.832
4.840
157,603
-0.22(-4.28%)
Apr 09, 2012
5.033
5.110
4.971
5.056
114,694
-0.09(-1.65%)
Apr 05, 2012
5.180
5.234
5.110
5.141
70,844
-0.05(-1.04%)
Apr 04, 2012
5.288
5.296
5.141
5.195
115,631
-0.12(-2.33%)
Apr 03, 2012
5.450
5.450
5.319
5.319
103,506
-0.13(-2.41%)
Apr 02, 2012
5.334
5.458
5.311
5.450
115,890
+0.11(+2.03%)
Mar 30, 2012
5.528
5.528
5.327
5.342
137,744
-0.14(-2.54%)
Mar 29, 2012
5.334
5.489
5.265
5.481
82,659
+0.12(+2.31%)
Mar 28, 2012
5.458
5.458
5.273
5.358
75,241
-0.12(-2.12%)
Mar 27, 2012
5.435
5.559
5.435
5.474
82,180
+0.04(+0.71%)
Mar 26, 2012
5.381
5.488
5.257
5.435
121,559
+0.11(+2.03%)
Mar 23, 2012
5.172
5.327
5.141
5.327
69,959
+0.18(+3.45%)
Mar 22, 2012
5.118
5.195
5.102
5.149
63,304
-0.05(-1.04%)
Mar 21, 2012
5.203
5.273
5.188
5.203
55,283
+0.04(+0.75%)
Mar 20, 2012
5.111
5.233
5.111
5.164
105,234
-0.02(-0.30%)
Mar 19, 2012
4.880
5.203
4.873
5.180
62,442
+0.31(+6.47%)
Mar 16, 2012
5.034
5.034
4.865
4.865
136,443
-0.12(-2.46%)
Mar 15, 2012
5.065
5.065
4.896
4.988
63,701
-0.02(-0.46%)
Mar 14, 2012
5.187
5.195
5.011
5.011
70,709
-0.17(-3.26%)
Mar 13, 2012
5.065
5.187
5.011
5.180
59,357
+0.18(+3.53%)
Mar 12, 2012
5.034
5.057
4.949
5.003
51,322
-0.02(-0.31%)
Mar 09, 2012
4.765
5.049
4.735
5.019
82,848
+0.23(+4.81%)
Mar 08, 2012
4.796
4.811
4.666
4.788
42,517
+0.02(+0.32%)
Mar 07, 2012
4.627
4.788
4.604
4.773
60,836
+0.18(+3.84%)
Mar 06, 2012
4.635
4.781
4.566
4.596
83,179
-0.12(-2.60%)
Mar 05, 2012
4.543
4.750
4.504
4.719
44,250
+0.15(+3.36%)
Mar 02, 2012
4.650
4.704
4.550
4.566
167,935
-0.08(-1.65%)
Mar 01, 2012
4.750
4.827
4.627
4.643
84,836
-0.08(-1.79%)
Feb 29, 2012
5.049
5.137
4.643
4.727
175,025
-0.32(-6.38%)
Feb 28, 2012
5.118
5.118
5.003
5.049
24,459
-0.06(-1.20%)
Feb 27, 2012
5.126
5.210
5.003
5.111
41,044
-0.06(-1.19%)
Feb 24, 2012
5.287
5.295
5.161
5.172
38,734
-0.11(-2.03%)
Feb 23, 2012
5.118
5.279
5.088
5.279
73,061
+0.19(+3.77%)
Feb 22, 2012
5.065
5.133
5.049
5.088
61,879
+0.03(+0.61%)
Feb 21, 2012
5.072
5.157
5.057
5.057
78,803
+0.00(+0.00%)
Feb 17, 2012
5.088
5.088
4.957
5.057
61,637
+0.02(+0.30%)
Feb 16, 2012
4.719
5.141
4.681
5.042
166,720
+0.32(+6.83%)
Feb 15, 2012
4.842
4.842
4.704
4.719
74,210
-0.07(-1.44%)
Feb 14, 2012
4.911
4.911
4.719
4.788
86,083
-0.12(-2.50%)
Feb 13, 2012
4.880
4.957
4.796
4.911
87,273
+0.12(+2.40%)
Feb 10, 2012
4.819
4.873
4.796
4.796
50,638
-0.07(-1.42%)
Feb 09, 2012
4.934
4.980
4.865
4.865
66,564
-0.05(-1.09%)
Feb 08, 2012
4.873
5.015
4.827
4.919
92,822
+0.07(+1.42%)
Feb 07, 2012
4.865
4.911
4.811
4.850
38,510
-0.01(-0.16%)
Feb 06, 2012
5.019
5.019
4.819
4.857
86,655
-0.18(-3.51%)
Feb 03, 2012
4.957
5.072
4.712
5.034
162,094
+0.33(+7.01%)
Feb 02, 2012
4.903
4.903
4.543
4.704
148,155
-0.18(-3.77%)
Feb 01, 2012
4.727
4.942
4.666
4.888
149,050
+0.22(+4.77%)
Jan 31, 2012
4.681
4.696
4.604
4.666
50,015
+0.04(+0.83%)
Jan 30, 2012
4.635
4.658
4.612
4.627
44,044
-0.05(-1.15%)
Jan 27, 2012
4.604
4.681
4.604
4.681
75,840
+0.05(+0.99%)
Jan 26, 2012
4.643
4.643
4.581
4.635
97,875
+0.02(+0.50%)
Jan 25, 2012
4.596
4.635
4.458
4.612
137,625
+0.01(+0.17%)
Jan 24, 2012
4.428
4.612
4.428
4.604
61,687
+0.14(+3.09%)
Jan 23, 2012
4.566
4.596
4.451
4.466
74,146
-0.12(-2.51%)
Jan 20, 2012
4.351
4.604
4.317
4.581
91,498
+0.21(+4.74%)
Jan 19, 2012
4.405
4.405
4.290
4.374
61,133
-0.01(-0.18%)
Jan 18, 2012
4.251
4.389
4.220
4.382
103,933
+0.13(+3.07%)
Jan 17, 2012
4.220
4.328
4.174
4.251
105,329
+0.04(+0.91%)
Jan 13, 2012
4.136
4.220
4.136
4.213
56,862
+0.00(+0.00%)
Jan 12, 2012
4.343
4.343
4.144
4.213
77,154
-0.12(-2.83%)
Jan 11, 2012
4.236
4.359
4.182
4.336
54,214
+0.06(+1.44%)
Jan 10, 2012
4.266
4.274
4.197
4.274
89,169
+0.07(+1.64%)
Jan 09, 2012
4.228
4.243
4.090
4.205
95,872
-0.02(-0.36%)
Jan 06, 2012
4.197
4.274
4.190
4.220
68,552
-0.03(-0.72%)
Jan 05, 2012
4.213
4.285
4.144
4.251
52,906
+0.01(+0.18%)
Jan 04, 2012
4.190
4.251
4.075
4.243
92,324
+0.35(+9.07%)
Dec 30, 2011
4.059
4.044
3.860
3.890
165,589
-0.17(-4.16%)
Dec 29, 2011
4.059
4.121
3.967
4.059
348,232
+0.04(+0.95%)
Dec 28, 2011
4.228
4.290
4.006
4.021
186,523
-0.22(-5.24%)
Dec 27, 2011
4.397
4.412
4.213
4.243
149,500
-0.17(-3.83%)
Dec 23, 2011
4.481
4.481
4.374
4.412
49,557
+0.01(+0.17%)
Dec 21, 2011
4.351
4.451
4.243
4.405
51,287
+0.02(+0.35%)
Dec 20, 2011
4.290
4.420
4.290
4.389
162,209
+0.23(+5.48%)
Dec 19, 2011
4.328
4.420
4.146
4.161
98,911
-0.11(-2.67%)
Dec 16, 2011
4.420
4.420
4.222
4.275
180,557
-0.10(-2.26%)
Dec 15, 2011
4.359
4.450
4.306
4.374
100,764
+0.10(+2.31%)
Dec 14, 2011
4.123
4.298
4.123
4.275
117,503
+0.11(+2.74%)
Dec 13, 2011
4.435
4.488
4.138
4.161
89,568
-0.24(-5.53%)
Dec 12, 2011
4.397
4.450
4.313
4.404
97,262
-0.07(-1.53%)
Dec 09, 2011
4.382
4.541
4.351
4.473
133,257
+0.13(+2.98%)
Dec 08, 2011
4.427
4.482
4.321
4.344
89,079
-0.12(-2.73%)
Dec 07, 2011
4.549
4.549
4.404
4.465
120,031
-0.13(-2.81%)
Dec 06, 2011
4.473
4.602
4.366
4.595
109,602
+0.11(+2.55%)
Dec 05, 2011
4.564
4.564
4.382
4.481
128,944
-0.02(-0.34%)
Dec 02, 2011
4.549
4.602
4.427
4.496
86,520
+0.05(+1.20%)
Dec 01, 2011
4.587
4.587
4.412
4.443
123,305
-0.17(-3.79%)
Nov 30, 2011
4.298
4.633
4.298
4.617
282,258
+0.56(+13.67%)
Nov 29, 2011
4.191
4.214
4.009
4.062
73,404
-0.14(-3.44%)
Nov 28, 2011
4.024
4.214
4.024
4.207
120,472
+0.37(+9.50%)
Nov 25, 2011
3.834
3.978
3.826
3.842
44,123
-0.02(-0.39%)
Nov 23, 2011
4.017
4.039
3.830
3.857
127,066
-0.21(-5.06%)
Nov 22, 2011
4.153
4.184
4.055
4.062
62,569
-0.10(-2.38%)
Nov 21, 2011
4.138
4.268
4.138
4.161
103,423
-0.08(-1.97%)
Nov 18, 2011
4.169
4.283
4.169
4.245
81,596
+0.08(+1.82%)
Nov 17, 2011
4.222
4.336
4.153
4.169
63,563
-0.05(-1.08%)
Nov 16, 2011
4.412
4.519
4.207
4.214
83,802
-0.27(-5.94%)
Nov 15, 2011
4.252
4.519
4.252
4.481
87,510
+0.20(+4.62%)
Nov 14, 2011
4.488
4.488
4.222
4.283
78,378
-0.24(-5.22%)
Nov 11, 2011
4.336
4.526
4.290
4.519
91,687
+0.24(+5.69%)
Nov 10, 2011
4.321
4.336
4.199
4.275
74,604
+0.05(+1.26%)
Nov 09, 2011
4.374
4.488
4.222
4.222
190,843
-0.32(-7.04%)
Nov 08, 2011
4.587
4.595
4.374
4.541
107,096
-0.02(-0.33%)
Nov 07, 2011
4.435
4.557
4.336
4.557
104,221
+0.13(+2.92%)
Nov 04, 2011
4.443
4.473
4.321
4.427
103,516
-0.09(-2.02%)
Nov 03, 2011
4.290
4.541
4.108
4.519
137,090
+0.33(+7.80%)
Nov 02, 2011
4.100
4.222
4.062
4.191
70,247
+0.19(+4.75%)
Nov 01, 2011
4.115
4.268
3.956
4.001
142,367
-0.28(-6.57%)
Oct 31, 2011
4.404
4.503
4.283
4.283
96,921
-0.25(-5.54%)
Oct 28, 2011
4.488
4.564
4.481
4.534
153,189
-0.01(-0.17%)
Oct 27, 2011
4.435
4.564
4.359
4.541
290,139
+0.17(+3.83%)
Oct 26, 2011
4.268
4.389
4.085
4.374
94,042
+0.19(+4.55%)
Oct 25, 2011
4.344
4.344
4.146
4.184
82,752
-0.21(-4.68%)
Oct 24, 2011
4.191
4.473
4.161
4.389
113,297
+0.22(+5.29%)
Oct 21, 2011
4.245
4.245
4.024
4.169
110,560
+0.02(+0.55%)
Oct 20, 2011
4.093
4.169
3.940
4.146
78,997
+0.07(+1.68%)
Oct 19, 2011
4.275
4.306
4.055
4.077
89,174
-0.21(-4.96%)
Oct 18, 2011
3.971
4.336
3.819
4.290
120,523
+0.33(+8.46%)
Oct 17, 2011
4.268
4.305
3.933
3.956
112,528
-0.38(-8.77%)
Oct 14, 2011
4.260
4.336
4.169
4.336
71,885
+0.16(+3.83%)
Oct 13, 2011
4.093
4.191
3.940
4.176
52,059
+0.04(+0.92%)
Oct 12, 2011
3.895
4.169
3.864
4.138
114,602
+0.26(+6.67%)
Oct 11, 2011
3.819
3.948
3.659
3.880
125,466
+0.00(+0.00%)
Oct 10, 2011
3.773
3.880
3.689
3.880
118,082
+0.20(+5.37%)
Oct 07, 2011
3.880
3.880
3.613
3.682
125,347
-0.19(-4.91%)
Oct 06, 2011
3.819
3.880
3.804
3.872
109,094
+0.00(+0.00%)
Oct 05, 2011
3.910
3.940
3.773
3.872
74,572
-0.05(-1.16%)
Oct 04, 2011
3.553
3.925
3.530
3.918
283,068
+0.34(+9.57%)
Oct 03, 2011
3.659
3.887
3.522
3.575
191,653
-0.12(-3.29%)
Sep 30, 2011
3.758
3.880
3.682
3.697
119,881
-0.17(-4.33%)
Sep 29, 2011
3.765
3.864
3.598
3.864
77,690
+0.25(+6.95%)
Sep 28, 2011
3.864
3.880
3.613
3.613
128,941
-0.24(-6.31%)
Sep 27, 2011
3.895
3.948
3.796
3.857
105,428
+0.05(+1.40%)
Sep 26, 2011
3.743
3.811
3.591
3.804
48,921
+0.11(+3.09%)
Sep 23, 2011
3.667
3.811
3.575
3.689
85,127
+0.03(+0.83%)
Sep 22, 2011
3.507
3.735
3.507
3.659
142,815
+0.09(+2.56%)
Sep 21, 2011
3.613
3.696
3.560
3.568
118,109
-0.04(-1.05%)
Sep 20, 2011
3.726
3.839
3.606
3.606
95,671
-0.10(-2.64%)
Sep 19, 2011
3.546
3.734
3.546
3.704
99,188
+0.07(+1.86%)
Sep 16, 2011
3.847
3.847
3.583
3.636
265,122
-0.16(-4.17%)
Sep 15, 2011
3.914
3.952
3.696
3.794
67,618
-0.07(-1.75%)
Sep 14, 2011
3.734
3.899
3.628
3.862
111,312
+0.19(+5.12%)
Sep 13, 2011
3.764
3.807
3.658
3.674
93,062
-0.06(-1.61%)
Sep 12, 2011
3.681
3.771
3.681
3.734
71,993
+0.02(+0.40%)
Sep 09, 2011
3.847
3.862
3.655
3.719
143,227
-0.17(-4.45%)
Sep 08, 2011
4.133
4.208
3.884
3.892
80,258
-0.28(-6.68%)
Sep 07, 2011
3.997
4.185
3.899
4.170
136,661
+0.28(+7.16%)
Sep 06, 2011
3.636
3.922
3.636
3.892
101,703
+0.14(+3.82%)
Sep 02, 2011
3.914
3.990
3.734
3.749
214,305
-0.23(-5.86%)
Sep 01, 2011
4.283
4.343
3.922
3.982
84,878
-0.31(-7.19%)
Aug 31, 2011
4.411
4.441
4.264
4.291
85,718
-0.09(-2.06%)
Aug 30, 2011
4.381
4.406
4.170
4.381
65,477
-0.06(-1.36%)
Aug 29, 2011
4.193
4.449
4.125
4.441
113,886
+0.32(+7.66%)
Aug 26, 2011
4.035
4.208
3.952
4.125
47,003
+0.05(+1.29%)
Aug 25, 2011
4.336
4.336
3.997
4.072
82,315
-0.22(-5.09%)
Aug 24, 2011
4.170
4.334
4.088
4.291
61,693
+0.10(+2.33%)
Aug 23, 2011
3.847
4.208
3.817
4.193
224,798
+0.38(+9.86%)
Aug 22, 2011
4.012
4.088
3.794
3.817
116,016
-0.04(-0.98%)
Aug 19, 2011
3.809
4.042
3.809
3.854
83,769
-0.02(-0.58%)
Aug 18, 2011
4.140
4.193
3.869
3.877
203,814
-0.29(-6.87%)
Aug 17, 2011
4.223
4.313
4.148
4.163
74,542
-0.08(-1.78%)
Aug 16, 2011
4.268
4.336
4.178
4.238
104,271
-0.12(-2.76%)
Aug 15, 2011
4.246
4.359
4.148
4.359
122,286
+0.20(+4.89%)
Aug 12, 2011
4.411
4.434
4.140
4.155
106,169
-0.20(-4.50%)
Aug 11, 2011
4.185
4.404
4.140
4.351
179,547
+0.20(+4.71%)
Aug 10, 2011
4.456
4.667
4.148
4.155
136,218
-0.51(-10.97%)
Aug 09, 2011
4.359
4.667
4.140
4.667
307,278
+0.48(+11.51%)
Aug 08, 2011
4.261
4.554
4.185
4.185
208,521
-0.25(-5.60%)
Aug 05, 2011
4.471
4.649
4.328
4.434
111,929
+0.04(+0.86%)
Aug 04, 2011
4.825
4.825
4.396
4.396
190,126
-0.48(-9.88%)
Aug 03, 2011
4.532
5.036
4.471
4.878
95,982
+0.37(+8.18%)
Aug 02, 2011
4.449
4.645
4.441
4.509
124,338
+0.05(+1.01%)
Aug 01, 2011
4.637
4.645
4.441
4.464
110,544
-0.05(-1.17%)
Jul 29, 2011
4.441
4.600
4.441
4.517
73,511
+0.00(+0.00%)
Jul 28, 2011
4.449
4.584
4.434
4.517
72,974
+0.02(+0.50%)
Jul 27, 2011
4.607
4.690
4.486
4.494
129,934
-0.14(-3.08%)
Jul 26, 2011
4.916
4.916
4.630
4.637
60,945
-0.26(-5.23%)
Jul 25, 2011
4.878
4.946
4.825
4.893
58,757
-0.06(-1.22%)
Jul 22, 2011
4.998
5.075
4.946
4.953
53,236
-0.12(-2.37%)
Jul 21, 2011
4.998
5.081
4.968
5.074
54,277
+0.08(+1.51%)
Jul 20, 2011
5.066
5.066
4.901
4.998
25,848
-0.05(-1.04%)
Jul 19, 2011
4.908
5.074
4.818
5.051
70,008
+0.23(+4.84%)
Jul 18, 2011
4.983
4.983
4.788
4.818
58,590
-0.23(-4.48%)
Jul 15, 2011
4.878
5.066
4.878
5.044
113,947
+0.20(+4.04%)
Jul 14, 2011
5.119
5.119
4.840
4.848
67,832
-0.27(-5.29%)
Jul 13, 2011
5.059
5.209
4.961
5.119
81,871
+0.12(+2.41%)
Jul 12, 2011
5.036
5.075
4.976
4.998
50,355
-0.05(-1.04%)
Jul 11, 2011
4.976
5.081
4.968
5.051
49,461
-0.05(-0.89%)
Jul 08, 2011
5.036
5.126
4.968
5.096
37,302
-0.03(-0.59%)
Jul 07, 2011
5.028
5.126
4.931
5.126
60,977
+0.16(+3.18%)
Jul 06, 2011
4.878
4.998
4.855
4.968
49,271
+0.08(+1.54%)
Jul 05, 2011
4.893
4.908
4.780
4.893
42,242
+0.00(+0.00%)
Jul 01, 2011
4.818
4.968
4.818
4.893
112,462
+0.05(+1.09%)
Jun 30, 2011
4.825
4.870
4.750
4.840
50,642
+0.06(+1.26%)
Jun 29, 2011
4.870
4.870
4.750
4.780
49,314
-0.08(-1.55%)
Jun 28, 2011
4.818
4.862
4.750
4.855
52,021
+0.06(+1.26%)
Jun 27, 2011
4.675
4.855
4.660
4.795
62,144
+0.15(+3.24%)
Jun 24, 2011
4.908
4.953
4.614
4.645
355,186
-0.25(-5.08%)
Jun 23, 2011
4.690
4.908
4.652
4.893
50,975
+0.10(+2.04%)
Jun 22, 2011
5.292
5.292
4.773
4.795
60,888
-0.52(-9.77%)
Jun 21, 2011
5.143
5.337
4.978
5.315
94,319
+0.25(+4.87%)
Jun 20, 2011
4.799
5.098
4.538
5.068
129,020
+0.39(+8.31%)
Jun 17, 2011
4.754
4.821
4.634
4.679
183,506
-0.02(-0.48%)
Jun 16, 2011
4.552
4.761
4.492
4.702
71,685
+0.14(+3.11%)
Jun 15, 2011
4.627
4.657
4.485
4.560
85,719
-0.14(-3.02%)
Jun 14, 2011
4.754
4.776
4.627
4.702
73,744
+0.03(+0.64%)
Jun 13, 2011
4.515
4.724
4.425
4.672
108,184
+0.20(+4.51%)
Jun 10, 2011
4.582
4.589
4.455
4.470
180,436
-0.12(-2.61%)
Jun 09, 2011
4.642
4.731
4.589
4.589
48,550
-0.03(-0.65%)
Jun 08, 2011
4.612
4.687
4.597
4.619
57,066
-0.01(-0.32%)
Jun 07, 2011
4.784
4.791
4.634
4.634
80,440
-0.10(-2.05%)
Jun 06, 2011
4.769
4.879
4.724
4.731
84,415
-0.01(-0.31%)
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.