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
Mercer Intl Inc
(NQ:
MERC
)
8.420
-0.200 (-2.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2009
0.7677
0.7025
0.6735
0.6880
141,485
-0.01(-2.06%)
May 28, 2009
0.7677
0.7677
0.6952
0.7025
117,293
-0.06(-7.62%)
May 27, 2009
0.7532
0.7966
0.7532
0.7604
154,626
-0.05(-6.25%)
May 26, 2009
0.7677
0.8111
0.7459
0.8111
254,363
+0.05(+6.67%)
May 22, 2009
0.6228
0.7604
0.6228
0.7604
347,016
+0.14(+22.09%)
May 21, 2009
0.7097
0.7170
0.6156
0.6228
162,900
-0.09(-13.13%)
May 20, 2009
0.7966
0.7966
0.7097
0.7170
362,274
-0.04(-5.71%)
May 19, 2009
0.8256
0.8256
0.7532
0.7604
122,918
-0.04(-4.55%)
May 18, 2009
0.7966
0.8256
0.7749
0.7966
83,329
+0.04(+4.76%)
May 15, 2009
0.8039
0.8039
0.7604
0.7604
285,664
-0.04(-5.41%)
May 14, 2009
0.6952
0.8255
0.6952
0.8039
199,251
+0.08(+11.00%)
May 13, 2009
0.8691
0.8908
0.6952
0.7242
221,051
-0.17(-18.70%)
May 12, 2009
0.8328
0.8980
0.7387
0.8908
204,730
+0.07(+8.85%)
May 11, 2009
0.6952
0.8473
0.6518
0.8184
341,230
+0.12(+17.71%)
May 08, 2009
0.5794
0.7821
0.5793
0.6952
675,766
+0.13(+23.08%)
May 07, 2009
0.5721
0.5866
0.5432
0.5649
159,100
+0.02(+4.00%)
May 06, 2009
0.5649
0.5721
0.5214
0.5432
140,352
+0.01(+1.35%)
May 05, 2009
0.5721
0.6301
0.5142
0.5359
308,504
-0.04(-7.50%)
May 04, 2009
0.5721
0.6808
0.4635
0.5794
314,505
+0.08(+15.94%)
May 01, 2009
0.4200
0.5142
0.4200
0.4997
254,771
+0.09(+21.05%)
Apr 30, 2009
0.4780
0.4780
0.3693
0.4128
322,717
-0.07(-13.64%)
Apr 29, 2009
0.4997
0.4997
0.4636
0.4780
63,800
-0.01(-2.94%)
Apr 28, 2009
0.4563
0.4997
0.4563
0.4925
38,789
+0.03(+6.25%)
Apr 27, 2009
0.4707
0.4780
0.4635
0.4635
26,820
-0.02(-4.48%)
Apr 24, 2009
0.4852
0.5069
0.4635
0.4852
85,208
+0.00(+0.00%)
Apr 23, 2009
0.4997
0.5287
0.4780
0.4852
33,053
-0.01(-1.47%)
Apr 22, 2009
0.4925
0.5069
0.4708
0.4925
52,160
-0.01(-2.86%)
Apr 21, 2009
0.4710
0.5069
0.4710
0.5069
56,143
+0.04(+9.37%)
Apr 20, 2009
0.4707
0.4852
0.4635
0.4635
111,607
-0.03(-5.88%)
Apr 17, 2009
0.5069
0.5069
0.4707
0.4925
100,244
-0.01(-2.86%)
Apr 16, 2009
0.5069
0.5069
0.4852
0.5069
96,621
+0.01(+1.45%)
Apr 15, 2009
0.4707
0.5432
0.4707
0.4997
63,511
+0.03(+6.15%)
Apr 14, 2009
0.4707
0.4997
0.4707
0.4707
95,226
-0.01(-2.99%)
Apr 13, 2009
0.4997
0.5069
0.4780
0.4852
44,708
-0.02(-4.29%)
Apr 09, 2009
0.5069
0.5069
0.4852
0.5069
166,012
+0.00(+0.00%)
Apr 08, 2009
0.4852
0.5069
0.4708
0.5069
198,793
+0.01(+2.94%)
Apr 07, 2009
0.4925
0.5069
0.4925
0.4925
64,721
-0.01(-1.45%)
Apr 06, 2009
0.5069
0.5069
0.4852
0.4997
53,249
-0.01(-1.43%)
Apr 03, 2009
0.5069
0.5069
0.4997
0.5069
39,094
+0.00(+0.00%)
Apr 02, 2009
0.5069
0.5431
0.4780
0.5069
105,147
+0.01(+1.45%)
Apr 01, 2009
0.4490
0.5069
0.4418
0.4997
48,824
+0.02(+4.55%)
Mar 31, 2009
0.4707
0.4997
0.4418
0.4780
84,340
+0.02(+4.76%)
Mar 30, 2009
0.4708
0.4780
0.4490
0.4563
44,625
-0.05(-10.00%)
Mar 26, 2009
0.5069
0.5358
0.4780
0.5069
155,019
+0.01(+1.45%)
Mar 25, 2009
0.4780
0.5311
0.4780
0.4997
49,909
+0.03(+6.14%)
Mar 24, 2009
0.4997
0.5287
0.4708
0.4708
62,876
-0.04(-7.13%)
Mar 23, 2009
0.5069
0.5432
0.4707
0.5069
94,808
+0.00(+0.00%)
Mar 20, 2009
0.4707
0.5142
0.4635
0.5069
260,101
+0.04(+9.37%)
Mar 19, 2009
0.5069
0.5142
0.4200
0.4635
136,903
-0.04(-8.57%)
Mar 18, 2009
0.4997
0.5142
0.4563
0.5069
86,506
+0.00(+0.00%)
Mar 17, 2009
0.5069
0.5359
0.4925
0.5069
117,412
+0.01(+1.45%)
Mar 16, 2009
0.4418
0.5069
0.4128
0.4997
148,953
+0.06(+13.11%)
Mar 13, 2009
0.5649
0.5794
0.3983
0.4418
275,700
-0.14(-24.69%)
Mar 12, 2009
0.2245
1.253
0.2245
0.5866
693,721
+0.37(+170.00%)
Mar 11, 2009
0.1811
0.2535
0.1811
0.2173
962,151
+0.01(+3.45%)
Mar 10, 2009
0.2173
0.2824
0.2028
0.2100
867,431
+0.01(+3.57%)
Mar 09, 2009
0.2173
0.2462
0.1955
0.2028
265,955
-0.01(-6.67%)
Mar 06, 2009
0.2028
0.2462
0.2028
0.2173
617,145
+0.02(+11.11%)
Mar 05, 2009
0.2758
0.2969
0.1955
0.1955
376,293
-0.07(-27.03%)
Mar 04, 2009
0.2824
0.2897
0.2535
0.2680
426,671
-0.01(-5.13%)
Mar 02, 2009
0.3766
0.4563
0.2596
0.2824
259,435
-0.11(-27.78%)
Feb 27, 2009
0.4056
0.4707
0.3838
0.3911
167,078
-0.01(-1.82%)
Feb 26, 2009
0.4345
0.4563
0.3983
0.3983
117,764
-0.04(-8.33%)
Feb 25, 2009
0.4490
0.4852
0.4345
0.4345
116,230
-0.01(-3.23%)
Feb 24, 2009
0.4345
0.4563
0.4345
0.4490
175,885
+0.01(+3.33%)
Feb 23, 2009
0.4851
0.5649
0.4345
0.4345
80,203
-0.04(-7.69%)
Feb 20, 2009
0.4997
0.4997
0.4345
0.4707
119,809
-0.04(-7.14%)
Feb 19, 2009
0.5794
0.6445
0.5069
0.5069
174,987
-0.07(-11.39%)
Feb 18, 2009
0.6301
0.6880
0.5721
0.5721
80,424
-0.05(-8.14%)
Feb 17, 2009
0.6663
0.6952
0.6011
0.6228
151,645
-0.08(-11.34%)
Feb 13, 2009
0.7532
0.8618
0.6750
0.7025
114,180
-0.05(-6.73%)
Feb 12, 2009
0.7387
0.7966
0.7315
0.7532
83,412
-0.05(-6.31%)
Feb 11, 2009
0.8835
0.9053
0.8039
0.8039
109,515
-0.06(-6.72%)
Feb 10, 2009
0.9197
0.9632
0.8618
0.8618
86,131
-0.07(-7.03%)
Feb 09, 2009
0.9777
0.9777
0.9270
0.9270
62,989
-0.05(-5.19%)
Feb 06, 2009
0.9994
1.021
0.9560
0.9777
57,824
-0.02(-2.17%)
Feb 05, 2009
0.9342
1.007
0.9342
0.9994
75,288
+0.08(+8.66%)
Feb 04, 2009
0.9270
1.036
0.9197
0.9197
263,078
-0.01(-1.55%)
Feb 03, 2009
0.9342
0.9994
0.8835
0.9342
89,917
+0.01(+0.78%)
Feb 02, 2009
0.9125
1.014
0.9125
0.9270
89,964
+0.00(+0.00%)
Jan 30, 2009
0.9849
1.057
0.9197
0.9270
52,720
-0.04(-4.48%)
Jan 29, 2009
1.043
1.072
0.9704
0.9704
84,218
-0.09(-8.22%)
Jan 28, 2009
1.021
1.115
1.014
1.057
65,997
+0.06(+5.80%)
Jan 27, 2009
1.072
1.151
0.9704
0.9994
179,022
-0.07(-6.12%)
Jan 26, 2009
1.065
1.144
1.050
1.065
43,143
+0.01(+0.68%)
Jan 23, 2009
1.065
1.180
1.036
1.057
46,497
-0.04(-3.95%)
Jan 22, 2009
1.144
1.209
1.101
1.101
50,725
-0.07(-6.17%)
Jan 21, 2009
1.108
1.195
1.086
1.173
41,407
+0.09(+8.00%)
Jan 20, 2009
1.151
1.217
1.079
1.086
98,439
-0.09(-7.41%)
Jan 16, 2009
1.159
1.246
1.123
1.173
74,613
+0.03(+2.53%)
Jan 15, 2009
1.144
1.166
1.086
1.144
54,826
-0.03(-2.47%)
Jan 14, 2009
1.289
1.311
1.173
1.173
86,840
-0.14(-10.99%)
Jan 13, 2009
1.289
1.333
1.289
1.318
46,911
+0.03(+2.25%)
Jan 12, 2009
1.340
1.427
1.267
1.289
121,837
-0.16(-11.00%)
Jan 09, 2009
1.506
1.622
1.434
1.448
111,065
-0.06(-3.85%)
Jan 08, 2009
1.499
1.514
1.470
1.506
157,059
+0.01(+0.48%)
Jan 07, 2009
1.521
1.615
1.463
1.499
84,196
-0.05(-3.27%)
Jan 06, 2009
1.470
1.579
1.448
1.550
119,463
+0.10(+7.00%)
Jan 05, 2009
1.470
1.521
1.347
1.448
200,744
-0.03(-1.96%)
Jan 02, 2009
1.383
1.492
1.304
1.477
114,251
+0.09(+6.25%)
Dec 31, 2008
1.188
1.398
1.188
1.390
262,844
+0.20(+16.36%)
Dec 30, 2008
1.180
1.224
1.180
1.195
113,282
+0.04(+3.12%)
Dec 29, 2008
1.195
1.304
1.130
1.159
172,554
-0.04(-3.03%)
Dec 26, 2008
1.275
1.325
1.180
1.195
149,446
-0.07(-5.71%)
Dec 24, 2008
1.347
1.347
1.260
1.267
159,856
-0.09(-6.42%)
Dec 23, 2008
1.448
1.448
1.340
1.354
72,585
-0.08(-5.56%)
Dec 22, 2008
1.477
1.528
1.354
1.434
148,836
-0.04(-2.94%)
Dec 19, 2008
1.564
1.593
1.452
1.477
238,728
+0.01(+0.49%)
Dec 18, 2008
1.514
1.622
1.470
1.470
78,352
-0.04(-2.40%)
Dec 17, 2008
1.564
1.680
1.499
1.506
219,538
-0.07(-4.59%)
Dec 16, 2008
1.564
1.629
1.485
1.579
146,384
+0.07(+4.81%)
Dec 15, 2008
1.564
1.629
1.448
1.506
91,137
-0.05(-3.26%)
Dec 12, 2008
1.448
1.702
1.448
1.557
116,165
+0.10(+6.97%)
Dec 11, 2008
1.528
1.629
1.441
1.456
140,641
-0.09(-6.07%)
Dec 10, 2008
1.564
1.716
1.405
1.550
138,517
+0.00(+0.00%)
Dec 09, 2008
1.593
1.658
1.528
1.550
90,013
-0.06(-3.60%)
Dec 08, 2008
1.521
1.796
1.369
1.608
170,391
+0.13(+8.82%)
Dec 05, 2008
1.434
1.514
1.376
1.477
204,694
+0.04(+3.03%)
Dec 04, 2008
1.470
1.485
1.434
1.434
238,253
-0.07(-4.35%)
Dec 03, 2008
1.608
1.731
1.470
1.499
271,165
-0.10(-6.33%)
Dec 02, 2008
1.441
1.601
1.390
1.601
133,818
+0.20(+13.92%)
Dec 01, 2008
1.615
1.615
1.362
1.405
176,454
-0.26(-15.65%)
Nov 28, 2008
1.615
1.680
1.601
1.666
76,295
-0.01(-0.86%)
Nov 26, 2008
1.579
1.689
1.267
1.680
151,212
+0.04(+2.65%)
Nov 25, 2008
1.825
1.825
1.492
1.637
85,901
-0.15(-8.50%)
Nov 24, 2008
1.376
1.789
1.333
1.789
330,655
+0.43(+31.38%)
Nov 21, 2008
1.224
1.362
1.159
1.362
169,720
+0.16(+13.25%)
Nov 20, 2008
1.195
1.231
1.166
1.202
234,692
+0.00(+0.00%)
Nov 19, 2008
1.231
1.318
1.195
1.202
174,565
-0.03(-2.35%)
Nov 18, 2008
1.202
1.238
1.202
1.231
100,135
+0.04(+3.03%)
Nov 17, 2008
1.246
1.289
1.195
1.195
86,832
-0.02(-1.79%)
Nov 14, 2008
1.405
1.448
1.202
1.217
109,974
-0.20(-14.29%)
Nov 13, 2008
1.325
1.448
0.6880
1.419
370,243
+0.10(+7.69%)
Nov 12, 2008
1.521
1.702
1.253
1.318
221,137
-0.22(-14.55%)
Nov 11, 2008
1.622
1.687
1.517
1.543
263,593
-0.05(-3.18%)
Nov 10, 2008
1.724
1.782
1.521
1.593
155,764
-0.07(-4.35%)
Nov 07, 2008
1.644
1.796
1.593
1.666
139,803
+0.04(+2.68%)
Nov 06, 2008
1.782
1.825
1.622
1.622
267,289
-0.17(-9.68%)
Nov 05, 2008
1.912
1.948
1.738
1.796
130,100
-0.14(-7.12%)
Nov 04, 2008
1.948
2.028
1.876
1.934
190,022
+0.00(+0.00%)
Nov 03, 2008
2.028
2.122
1.832
1.934
390,539
-0.09(-4.64%)
Oct 31, 2008
1.354
2.093
1.314
2.028
493,288
+0.66(+48.15%)
Oct 30, 2008
1.362
1.369
1.246
1.369
134,353
+0.05(+3.85%)
Oct 29, 2008
1.311
1.347
1.217
1.318
438,147
+0.02(+1.68%)
Oct 28, 2008
1.195
1.340
0.9813
1.296
501,535
+0.04(+2.87%)
Oct 27, 2008
1.231
1.318
1.231
1.260
462,187
-0.02(-1.69%)
Oct 24, 2008
1.217
1.325
1.217
1.282
291,593
-0.01(-0.56%)
Oct 23, 2008
1.275
1.304
1.246
1.289
180,214
+0.03(+2.30%)
Oct 22, 2008
1.304
1.340
1.246
1.260
332,756
-0.03(-2.25%)
Oct 21, 2008
1.354
1.354
1.275
1.289
504,143
-0.09(-6.81%)
Oct 20, 2008
1.311
1.383
1.246
1.383
568,122
+0.09(+6.70%)
Oct 17, 2008
1.246
1.340
1.202
1.296
686,696
-0.01(-0.56%)
Oct 16, 2008
1.282
1.318
1.173
1.304
280,575
+0.04(+2.86%)
Oct 15, 2008
1.419
1.463
1.260
1.267
678,706
-0.12(-8.85%)
Oct 14, 2008
1.521
1.637
1.311
1.390
278,873
-0.20(-12.73%)
Oct 13, 2008
1.702
1.702
1.499
1.593
347,872
-0.02(-1.35%)
Oct 10, 2008
1.296
1.615
1.195
1.615
349,536
+0.25(+18.62%)
Oct 09, 2008
1.731
1.738
1.275
1.362
252,770
-0.31(-18.61%)
Oct 08, 2008
1.745
1.941
1.543
1.673
429,052
-0.06(-3.35%)
Oct 07, 2008
2.129
2.165
1.716
1.731
291,176
-0.36(-17.30%)
Oct 06, 2008
2.173
2.260
1.666
2.093
524,244
-0.11(-4.93%)
Oct 03, 2008
2.317
2.404
2.173
2.202
320,812
-0.09(-4.10%)
Oct 02, 2008
2.571
2.614
2.281
2.296
578,501
-0.15(-6.21%)
Oct 01, 2008
2.607
2.651
2.433
2.448
331,869
-0.20(-7.65%)
Sep 30, 2008
2.462
2.694
2.462
2.651
281,050
+0.21(+8.61%)
Sep 29, 2008
2.969
3.179
2.296
2.441
619,973
-0.56(-18.60%)
Sep 26, 2008
2.824
3.042
2.824
2.998
620,963
+0.15(+5.34%)
Sep 25, 2008
2.948
3.071
2.795
2.846
424,300
-0.06(-1.99%)
Sep 24, 2008
3.085
3.085
2.875
2.904
374,483
+0.07(+2.30%)
Sep 23, 2008
3.375
3.578
2.795
2.839
474,947
-0.54(-15.88%)
Sep 22, 2008
3.853
3.853
3.360
3.375
461,269
-0.49(-12.57%)
Sep 19, 2008
3.273
3.911
2.984
3.860
986,270
+0.75(+23.95%)
Sep 18, 2008
3.686
3.744
3.042
3.114
510,580
-0.46(-12.96%)
Sep 17, 2008
3.773
3.875
3.520
3.578
239,467
-0.27(-6.97%)
Sep 16, 2008
3.875
3.925
3.556
3.846
244,328
+0.00(+0.00%)
Sep 15, 2008
3.998
4.150
3.809
3.846
154,500
-0.14(-3.63%)
Sep 12, 2008
4.135
4.135
3.983
3.990
137,148
-0.18(-4.34%)
Sep 11, 2008
4.237
4.251
4.034
4.171
364,805
-0.10(-2.37%)
Sep 10, 2008
4.483
4.483
4.258
4.273
268,669
-0.12(-2.80%)
Sep 09, 2008
4.563
4.686
4.367
4.396
204,627
-0.17(-3.65%)
Sep 08, 2008
4.649
4.649
4.425
4.563
211,212
+0.01(+0.32%)
Sep 05, 2008
4.454
4.606
4.418
4.548
147,321
+0.08(+1.78%)
Sep 04, 2008
4.736
4.736
4.418
4.468
114,492
-0.15(-3.29%)
Sep 03, 2008
4.389
4.635
4.353
4.620
170,965
+0.25(+5.63%)
Sep 02, 2008
4.468
4.490
4.345
4.374
108,272
-0.05(-1.15%)
Aug 29, 2008
4.613
4.613
4.389
4.425
97,328
-0.19(-4.08%)
Aug 28, 2008
4.512
4.628
4.367
4.613
163,096
+0.12(+2.74%)
Aug 27, 2008
4.425
4.555
4.353
4.490
147,200
+0.06(+1.31%)
Aug 26, 2008
4.367
4.541
4.291
4.432
90,846
+0.09(+2.00%)
Aug 25, 2008
4.476
4.476
4.345
4.345
104,013
-0.17(-3.85%)
Aug 22, 2008
4.468
4.657
4.367
4.519
56,269
+0.06(+1.30%)
Aug 21, 2008
4.490
4.686
4.454
4.461
118,076
-0.03(-0.64%)
Aug 20, 2008
4.461
4.558
4.374
4.490
160,353
+0.07(+1.47%)
Aug 19, 2008
4.555
4.555
4.396
4.425
240,826
-0.17(-3.78%)
Aug 18, 2008
4.715
4.780
4.577
4.599
142,932
-0.08(-1.70%)
Aug 15, 2008
4.780
4.802
4.678
4.678
259,978
-0.02(-0.46%)
Aug 14, 2008
4.671
4.744
4.635
4.700
447,466
+0.00(+0.00%)
Aug 13, 2008
4.693
4.787
4.613
4.700
221,087
+0.01(+0.15%)
Aug 12, 2008
4.693
4.765
4.620
4.693
189,233
-0.01(-0.31%)
Aug 11, 2008
4.483
4.707
4.410
4.707
314,519
+0.23(+5.18%)
Aug 08, 2008
4.360
4.490
4.331
4.476
410,772
+0.14(+3.17%)
Aug 07, 2008
4.353
4.360
4.302
4.338
380,109
-0.01(-0.33%)
Aug 06, 2008
4.403
4.447
4.331
4.353
352,056
-0.07(-1.64%)
Aug 05, 2008
4.599
4.599
4.418
4.425
307,786
-0.10(-2.24%)
Aug 04, 2008
4.635
4.686
4.526
4.526
330,589
-0.08(-1.73%)
Aug 01, 2008
4.505
4.664
4.447
4.606
568,439
+0.10(+2.25%)
Jul 31, 2008
4.490
4.526
4.244
4.505
626,148
-0.04(-0.96%)
Jul 30, 2008
4.541
4.570
4.490
4.548
238,722
+0.01(+0.32%)
Jul 29, 2008
4.534
4.570
4.403
4.534
322,805
+0.11(+2.45%)
Jul 28, 2008
4.512
4.541
4.418
4.425
203,920
-0.12(-2.55%)
Jul 25, 2008
4.526
4.541
4.425
4.541
206,966
+0.06(+1.29%)
Jul 24, 2008
4.570
4.584
4.483
4.483
393,406
-0.09(-1.90%)
Jul 23, 2008
4.570
4.671
4.526
4.570
159,060
-0.03(-0.63%)
Jul 22, 2008
4.613
4.635
4.403
4.599
418,524
-0.05(-1.09%)
Jul 21, 2008
4.563
4.657
4.454
4.649
275,299
+0.10(+2.23%)
Jul 18, 2008
4.852
4.852
4.541
4.548
341,127
-0.30(-6.27%)
Jul 17, 2008
4.917
4.917
4.765
4.852
194,302
-0.07(-1.33%)
Jul 16, 2008
4.932
4.968
4.787
4.917
132,821
-0.01(-0.15%)
Jul 15, 2008
5.055
5.069
4.888
4.925
467,517
-0.14(-2.86%)
Jul 14, 2008
5.178
5.279
5.055
5.069
409,861
-0.08(-1.55%)
Jul 11, 2008
5.026
5.156
5.012
5.149
270,277
+0.09(+1.72%)
Jul 10, 2008
5.004
5.098
5.004
5.062
171,905
+0.06(+1.16%)
Jul 09, 2008
5.156
5.207
4.997
5.004
162,938
-0.14(-2.68%)
Jul 08, 2008
5.062
5.200
4.954
5.142
359,811
+0.11(+2.16%)
Jul 07, 2008
5.055
5.127
4.889
5.033
227,070
+0.00(+0.00%)
Jul 04, 2008
5.185
5.258
5.026
5.033
134,216
+0.00(+0.00%)
Jul 03, 2008
5.185
5.258
5.026
5.033
134,216
-0.09(-1.84%)
Jul 02, 2008
5.352
5.403
5.127
5.127
175,660
-0.24(-4.45%)
Jul 01, 2008
5.352
5.591
5.229
5.366
184,605
-0.05(-0.94%)
Jun 30, 2008
5.323
5.461
5.301
5.417
295,869
+0.13(+2.47%)
Jun 27, 2008
5.033
5.323
4.961
5.287
557,802
+0.23(+4.58%)
Jun 26, 2008
5.453
5.497
4.997
5.055
772,412
-0.49(-8.76%)
Jun 25, 2008
5.526
5.620
5.453
5.540
145,170
+0.01(+0.26%)
Jun 24, 2008
5.504
5.613
5.446
5.526
223,501
+0.00(+0.00%)
Jun 23, 2008
5.671
5.678
5.511
5.526
192,148
-0.12(-2.18%)
Jun 20, 2008
5.772
5.779
5.540
5.649
407,900
-0.14(-2.50%)
Jun 19, 2008
5.844
5.844
5.729
5.794
259,332
-0.04(-0.62%)
Jun 18, 2008
5.866
5.888
5.757
5.830
173,462
-0.05(-0.86%)
Jun 17, 2008
5.902
5.924
5.786
5.881
371,110
-0.01(-0.25%)
Jun 16, 2008
5.873
5.924
5.823
5.895
298,642
+0.07(+1.24%)
Jun 13, 2008
5.844
5.924
5.736
5.823
164,667
+0.04(+0.63%)
Jun 12, 2008
5.823
5.917
5.721
5.786
195,673
+0.02(+0.38%)
Jun 11, 2008
5.671
5.852
5.613
5.765
259,176
+0.07(+1.14%)
Jun 10, 2008
5.808
6.004
5.656
5.700
233,147
-0.22(-3.79%)
Jun 09, 2008
6.098
6.141
5.837
5.924
305,325
-0.13(-2.15%)
Jun 06, 2008
6.018
6.083
5.830
6.054
461,494
-0.03(-0.48%)
Jun 05, 2008
5.873
6.083
5.873
6.083
472,068
+0.20(+3.45%)
Jun 04, 2008
5.692
5.902
5.692
5.881
166,473
+0.17(+3.05%)
Jun 03, 2008
5.750
5.830
5.634
5.707
130,237
-0.01(-0.13%)
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.