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
Patrick Inds Inc
(NQ:
PATK
)
110.27
-3.38 (-2.97%)
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 28, 2010
0.9944
1.011
0.9944
1.011
2,721
+0.00(+0.00%)
May 27, 2010
1.023
1.100
1.011
1.011
3,710
-0.01(-1.19%)
May 26, 2010
1.055
1.075
1.019
1.023
10,649
-0.00(-0.39%)
May 25, 2010
1.036
1.104
0.9702
1.027
16,431
-0.07(-6.79%)
May 24, 2010
1.087
1.116
1.059
1.102
29,797
+0.07(+6.86%)
May 21, 2010
1.164
1.172
1.031
1.031
41,926
-0.08(-7.27%)
May 20, 2010
1.213
1.213
1.112
1.112
9,338
-0.12(-9.54%)
May 19, 2010
1.277
1.277
1.144
1.229
19,008
-0.02(-1.94%)
May 18, 2010
1.217
1.253
1.217
1.253
8,287
+0.00(+0.00%)
May 17, 2010
1.205
1.285
1.205
1.253
9,566
+0.08(+6.86%)
May 14, 2010
1.211
1.258
1.173
1.173
13,415
-0.06(-4.89%)
May 13, 2010
1.233
1.235
1.213
1.233
82,660
+0.02(+1.67%)
May 12, 2010
1.132
1.350
1.132
1.213
62,568
+0.05(+4.53%)
May 11, 2010
1.168
1.206
1.160
1.160
11,260
+0.01(+1.06%)
May 10, 2010
1.172
1.249
1.071
1.148
20,636
-0.03(-2.40%)
May 07, 2010
1.201
1.209
1.132
1.176
9,328
-0.07(-5.83%)
May 06, 2010
1.148
1.249
1.148
1.249
29,193
+0.05(+4.39%)
May 05, 2010
1.221
1.221
1.152
1.197
2,780
-0.00(-0.34%)
May 04, 2010
1.184
1.225
1.152
1.201
27,741
-0.03(-2.30%)
May 03, 2010
1.395
1.395
1.148
1.229
137,428
-0.09(-6.75%)
Apr 30, 2010
1.314
1.415
1.310
1.318
19,753
+0.02(+1.56%)
Apr 29, 2010
1.277
1.310
1.083
1.298
103,579
-0.07(-5.31%)
Apr 28, 2010
1.374
1.374
1.322
1.370
6,132
-0.03(-2.40%)
Apr 27, 2010
1.457
1.492
1.346
1.404
27,746
-0.06(-3.78%)
Apr 26, 2010
1.415
1.492
1.373
1.459
83,796
+0.04(+3.14%)
Apr 23, 2010
1.407
1.415
1.322
1.415
18,702
+0.02(+1.74%)
Apr 22, 2010
1.326
1.391
1.322
1.391
7,025
+0.07(+5.52%)
Apr 21, 2010
1.314
1.415
1.257
1.318
62,654
+0.07(+5.50%)
Apr 19, 2010
1.249
1.249
1.249
1.249
0
-0.02(-1.91%)
Apr 16, 2010
1.277
1.294
1.213
1.273
31,175
+0.04(+3.34%)
Apr 15, 2010
1.241
1.245
1.213
1.232
19,048
+0.02(+1.61%)
Apr 14, 2010
1.184
1.233
1.160
1.213
6,070
+0.00(+0.00%)
Apr 13, 2010
1.257
1.257
1.172
1.213
37,085
+0.03(+2.21%)
Apr 12, 2010
1.172
1.229
1.172
1.186
48,477
+0.03(+2.77%)
Apr 08, 2010
1.154
1.154
1.154
1.154
0
-0.01(-0.83%)
Apr 07, 2010
1.184
1.192
1.160
1.164
23,224
-0.07(-5.88%)
Apr 06, 2010
1.237
1.245
1.180
1.237
11,404
+0.04(+3.73%)
Apr 05, 2010
1.197
1.213
1.188
1.192
23,748
+0.00(+0.00%)
Apr 01, 2010
1.172
1.192
1.192
1.192
67,288
+0.02(+1.72%)
Mar 31, 2010
1.158
1.172
1.075
1.172
34,519
+0.03(+2.47%)
Mar 30, 2010
1.209
1.241
1.128
1.144
14,471
-0.04(-3.41%)
Mar 29, 2010
1.184
1.245
1.184
1.184
9,254
-0.05(-3.78%)
Mar 26, 2010
1.241
1.253
1.213
1.231
8,114
-0.02(-1.77%)
Mar 25, 2010
1.241
1.259
1.205
1.253
21,025
+0.04(+3.33%)
Mar 24, 2010
1.182
1.273
1.168
1.213
47,621
+0.02(+1.69%)
Mar 23, 2010
1.277
1.294
1.156
1.192
35,976
-0.03(-2.64%)
Mar 22, 2010
1.152
1.261
1.116
1.225
11,105
+0.09(+8.21%)
Mar 19, 2010
1.302
1.310
1.132
1.132
25,539
-0.08(-6.35%)
Mar 18, 2010
1.290
1.290
1.193
1.209
53,014
+0.02(+2.05%)
Mar 17, 2010
1.184
1.184
1.184
1.184
4,205
-0.01(-0.68%)
Mar 16, 2010
1.184
1.273
1.184
1.192
4,205
+0.04(+3.51%)
Mar 15, 2010
1.225
1.269
1.136
1.152
57,536
+0.02(+1.42%)
Mar 12, 2010
1.273
1.273
1.136
1.136
42,854
-0.14(-10.79%)
Mar 11, 2010
1.132
1.273
1.132
1.273
82,044
+0.12(+10.53%)
Mar 10, 2010
1.059
1.152
1.059
1.152
61,927
+0.08(+7.55%)
Mar 09, 2010
1.051
1.071
1.051
1.071
3,463
+0.01(+0.76%)
Mar 08, 2010
1.112
1.112
1.027
1.063
24,186
-0.05(-4.36%)
Mar 05, 2010
1.091
1.112
1.051
1.112
18,553
+0.06(+5.77%)
Mar 04, 2010
1.031
1.054
1.031
1.051
1,236
+0.00(+0.00%)
Mar 03, 2010
1.067
1.071
1.011
1.051
5,689
+0.01(+0.77%)
Mar 02, 2010
1.079
1.091
1.011
1.043
13,902
+0.04(+4.03%)
Mar 01, 2010
1.043
1.043
1.002
1.002
8,910
-0.07(-6.42%)
Feb 26, 2010
1.071
1.071
0.9863
1.071
13,922
+0.01(+0.76%)
Feb 25, 2010
1.039
1.063
0.9964
1.063
20,644
+0.02(+1.54%)
Feb 24, 2010
1.011
1.047
0.9904
1.047
29,488
+0.06(+6.15%)
Feb 23, 2010
1.108
1.112
0.9823
0.9863
10,390
-0.03(-2.98%)
Feb 22, 2010
1.031
1.031
0.9984
1.017
15,590
+0.03(+3.07%)
Feb 19, 2010
1.037
1.037
0.9823
0.9863
19,590
-0.04(-4.31%)
Feb 17, 2010
1.087
1.031
1.031
1.031
4,205
-0.04(-4.13%)
Feb 16, 2010
1.116
1.128
1.075
1.075
4,999
-0.02(-1.48%)
Feb 11, 2010
1.011
1.091
1.091
1.091
23,501
+0.02(+1.89%)
Feb 09, 2010
0.9904
1.071
1.071
1.071
11,132
+0.04(+4.33%)
Feb 08, 2010
1.039
1.051
0.9904
1.027
7,322
-0.02(-2.31%)
Feb 05, 2010
1.055
1.104
1.047
1.051
21,522
-0.04(-3.35%)
Feb 04, 2010
1.083
1.152
1.039
1.087
11,092
-0.07(-6.27%)
Feb 03, 2010
1.160
1.168
1.055
1.160
28,946
+0.09(+8.30%)
Feb 02, 2010
1.128
1.148
1.071
1.071
15,011
+0.02(+2.32%)
Feb 01, 2010
1.071
1.075
1.035
1.047
10,142
+0.01(+0.78%)
Jan 29, 2010
1.039
1.071
1.039
1.039
3,710
-0.04(-3.38%)
Jan 28, 2010
1.128
1.132
1.031
1.075
19,414
-0.02(-2.03%)
Jan 26, 2010
1.097
1.097
1.097
1.097
0
+0.05(+5.23%)
Jan 25, 2010
1.132
1.132
1.043
1.043
13,373
-0.01(-1.14%)
Jan 22, 2010
0.9984
1.172
0.9904
1.055
17,687
+0.04(+4.40%)
Jan 21, 2010
1.063
1.079
1.011
1.011
21,537
-0.05(-4.32%)
Jan 20, 2010
1.075
1.075
1.055
1.056
31,417
-0.01(-1.03%)
Jan 19, 2010
1.087
1.209
1.055
1.067
34,027
-0.03(-2.58%)
Jan 15, 2010
1.091
1.095
1.095
1.095
19,295
-0.02(-2.17%)
Jan 14, 2010
1.156
1.156
1.120
1.120
8,658
+0.00(+0.00%)
Jan 13, 2010
1.085
1.273
1.085
1.120
50,283
+0.03(+2.59%)
Jan 12, 2010
1.065
1.112
1.065
1.091
31,665
+0.00(+0.00%)
Jan 11, 2010
1.043
1.108
1.031
1.091
30,235
+0.05(+4.65%)
Jan 08, 2010
1.106
1.106
0.9904
1.043
36,862
-0.11(-9.47%)
Jan 07, 2010
1.201
1.213
1.136
1.152
22,727
-0.05(-4.04%)
Jan 06, 2010
1.188
1.213
1.116
1.201
36,026
-0.04(-2.94%)
Jan 05, 2010
1.205
1.302
1.172
1.237
82,977
+0.03(+2.74%)
Jan 04, 2010
0.9944
1.204
0.9944
1.204
51,950
+0.22(+22.57%)
Dec 31, 2009
0.8893
0.9823
0.9823
0.9823
19,295
+0.14(+16.27%)
Dec 30, 2009
0.8448
0.8598
0.8448
0.8448
14,259
+0.00(+0.48%)
Dec 29, 2009
0.8893
0.8893
0.8408
0.8408
25,957
-0.02(-1.89%)
Dec 28, 2009
0.8691
0.9095
0.8570
0.8570
10,946
-0.01(-1.40%)
Dec 24, 2009
0.8691
0.8691
0.8691
0.8691
7,394
+0.01(+0.84%)
Dec 23, 2009
0.9095
0.9095
0.8570
0.8618
28,449
-0.02(-1.75%)
Dec 22, 2009
0.8529
0.9095
0.8529
0.8772
17,873
+0.01(+1.40%)
Dec 21, 2009
0.8933
0.8933
0.8610
0.8651
18,783
-0.03(-3.17%)
Dec 18, 2009
0.9378
0.9378
0.8933
0.8933
17,695
-0.04(-3.91%)
Dec 17, 2009
0.9297
0.9297
0.9297
0.9297
4,947
-0.06(-6.50%)
Dec 16, 2009
0.9661
0.9984
0.9661
0.9944
9,400
+0.06(+6.96%)
Dec 15, 2009
0.9944
0.9944
0.9297
0.9297
22,091
+0.02(+1.77%)
Dec 14, 2009
0.8893
0.9984
0.8812
0.9136
48,944
+0.08(+9.18%)
Dec 11, 2009
0.8489
0.8489
0.8368
0.8368
2,968
-0.08(-8.81%)
Dec 10, 2009
0.8448
0.9297
0.8368
0.9176
15,839
+0.06(+7.08%)
Dec 09, 2009
0.8832
0.8832
0.8570
0.8570
7,683
-0.07(-7.83%)
Dec 08, 2009
0.8368
0.9297
0.8368
0.9297
15,936
+0.08(+9.52%)
Dec 07, 2009
0.9160
0.9160
0.8489
0.8489
878
-0.01(-1.41%)
Dec 04, 2009
0.8691
0.8691
0.8165
0.8610
7,916
+0.04(+5.45%)
Dec 03, 2009
0.8974
0.8974
0.8125
0.8165
7,602
-0.06(-6.53%)
Dec 02, 2009
0.8408
0.8736
0.8085
0.8736
15,253
+0.01(+0.99%)
Dec 01, 2009
0.8408
0.8691
0.8408
0.8651
15,575
+0.00(+0.47%)
Nov 30, 2009
0.9014
0.9014
0.8610
0.8610
2,649
-0.04(-4.05%)
Nov 27, 2009
0.9944
0.9944
0.8933
0.8974
8,163
-0.04(-4.72%)
Nov 25, 2009
0.9580
0.9580
0.9297
0.9419
8,905
-0.01(-0.85%)
Nov 24, 2009
0.9499
0.9499
0.9499
0.9499
9,252
-0.03(-2.89%)
Nov 23, 2009
0.9944
0.9984
0.9702
0.9782
14,261
+0.03(+2.98%)
Nov 20, 2009
0.9419
0.9984
0.9419
0.9499
16,822
+0.01(+0.86%)
Nov 19, 2009
0.8610
0.9459
0.8489
0.9419
29,253
+0.08(+9.18%)
Nov 18, 2009
1.007
1.007
0.8626
0.8626
2,350
+0.02(+2.60%)
Nov 17, 2009
0.8226
0.8408
0.8206
0.8408
2,040
-0.01(-0.95%)
Nov 16, 2009
0.8368
0.8489
0.8368
0.8489
2,473
+0.03(+3.45%)
Nov 13, 2009
0.9903
0.9903
0.8206
0.8206
494
-0.17(-17.14%)
Nov 12, 2009
0.8893
1.015
0.8448
0.9904
34,146
+0.16(+19.51%)
Nov 11, 2009
0.8165
0.8287
0.7680
0.8287
11,523
+0.03(+3.98%)
Nov 10, 2009
0.8731
0.8853
0.7969
0.7969
11,622
-0.01(-1.18%)
Nov 09, 2009
0.8853
0.8853
0.7317
0.8064
15,369
-0.00(-0.25%)
Nov 06, 2009
0.8085
0.8448
0.7357
0.8085
14,100
+0.00(+0.50%)
Nov 05, 2009
0.8085
0.8489
0.7963
0.8044
24,713
+0.02(+1.92%)
Nov 04, 2009
0.8267
0.8489
0.7074
0.7893
30,762
+0.09(+12.86%)
Nov 03, 2009
0.7276
0.7357
0.6872
0.6993
17,732
-0.07(-9.42%)
Nov 02, 2009
0.6872
0.8893
0.6872
0.7721
31,128
-0.04(-4.50%)
Oct 30, 2009
0.8891
0.9216
0.8085
0.8085
10,382
+0.00(+0.50%)
Oct 29, 2009
0.7721
0.8461
0.7721
0.8044
19,726
-0.02(-2.45%)
Oct 28, 2009
0.8853
0.8853
0.7721
0.8246
36,474
-0.09(-9.73%)
Oct 27, 2009
1.059
1.059
0.9136
0.9136
48,907
-0.15(-13.74%)
Oct 26, 2009
1.055
1.059
1.055
1.059
989
-0.06(-5.76%)
Oct 23, 2009
1.128
1.201
1.097
1.124
13,692
-0.01(-0.71%)
Oct 22, 2009
1.079
1.132
1.055
1.132
53,479
+0.04(+3.32%)
Oct 21, 2009
1.136
1.160
1.095
1.095
15,409
-0.04(-3.90%)
Oct 20, 2009
1.140
1.185
1.136
1.140
4,064
+0.00(+0.00%)
Oct 19, 2009
1.245
1.245
1.136
1.140
26,964
-0.03(-2.72%)
Oct 16, 2009
1.217
1.220
1.136
1.172
13,269
-0.01(-1.07%)
Oct 15, 2009
1.310
1.310
1.184
1.184
44,672
-0.07(-5.46%)
Oct 14, 2009
1.233
1.287
1.233
1.253
9,652
+0.06(+5.41%)
Oct 13, 2009
1.294
1.294
1.184
1.188
7,258
-0.15(-10.91%)
Oct 12, 2009
1.310
1.362
1.249
1.334
47,814
+0.13(+10.73%)
Oct 09, 2009
1.221
1.310
1.205
1.205
13,932
-0.00(-0.33%)
Oct 08, 2009
1.120
1.304
1.120
1.209
57,482
+0.03(+2.75%)
Oct 07, 2009
1.176
1.241
1.176
1.176
37,095
-0.06(-4.59%)
Oct 06, 2009
1.241
1.253
1.205
1.233
38,512
-0.07(-5.57%)
Oct 05, 2009
1.273
1.306
1.241
1.306
107,381
+0.02(+1.89%)
Oct 02, 2009
1.334
1.334
1.281
1.281
13,061
-0.14(-9.69%)
Oct 01, 2009
1.447
1.595
1.370
1.419
17,408
+0.00(+0.00%)
Sep 30, 2009
1.423
1.427
1.415
1.419
4,477
+0.07(+5.09%)
Sep 29, 2009
1.471
1.475
1.342
1.350
39,091
-0.14(-9.49%)
Sep 28, 2009
1.504
1.589
1.356
1.492
23,526
+0.05(+3.36%)
Sep 25, 2009
1.415
1.447
1.382
1.443
4,403
-0.01(-0.83%)
Sep 24, 2009
1.508
1.508
1.391
1.455
37,775
+0.07(+5.42%)
Sep 23, 2009
1.330
1.391
1.288
1.380
54,016
+0.06(+4.75%)
Sep 22, 2009
1.298
1.382
1.213
1.318
128,337
+0.02(+1.72%)
Sep 21, 2009
1.342
1.387
1.253
1.296
21,049
-0.05(-3.46%)
Sep 18, 2009
1.342
1.395
1.342
1.342
18,924
+0.00(+0.30%)
Sep 17, 2009
1.423
1.423
1.338
1.338
46,436
-0.15(-9.81%)
Sep 16, 2009
1.524
1.536
1.387
1.484
43,024
-0.05(-3.42%)
Sep 15, 2009
1.633
1.694
1.524
1.536
54,891
-0.10(-5.94%)
Sep 14, 2009
1.734
1.734
1.488
1.633
116,290
-0.08(-4.49%)
Sep 11, 2009
1.819
1.819
1.690
1.710
69,309
-0.11(-6.00%)
Sep 10, 2009
1.807
2.021
1.714
1.819
124,166
+0.11(+6.29%)
Sep 09, 2009
1.605
1.888
1.577
1.711
128,211
+0.16(+9.96%)
Sep 08, 2009
1.378
1.617
1.358
1.556
70,635
+0.22(+16.67%)
Sep 04, 2009
1.294
1.372
1.294
1.334
22,514
+0.05(+4.10%)
Sep 03, 2009
1.249
1.496
1.213
1.281
106,703
+0.08(+6.38%)
Sep 02, 2009
1.148
1.213
1.148
1.205
30,507
+0.08(+7.19%)
Sep 01, 2009
1.019
1.253
1.019
1.124
53,192
+0.05(+4.52%)
Aug 31, 2009
1.100
1.100
1.055
1.075
12,097
-0.05(-4.13%)
Aug 28, 2009
1.019
1.164
1.019
1.122
246,008
+0.07(+7.12%)
Aug 27, 2009
1.047
1.047
0.9499
1.047
18,073
+0.00(+0.00%)
Aug 26, 2009
0.9297
1.047
0.9297
1.047
49,382
+0.15(+16.67%)
Aug 25, 2009
0.9540
0.9540
0.8974
0.8974
26,593
-0.06(-5.93%)
Aug 24, 2009
0.9823
1.047
0.8887
0.9540
56,749
+0.08(+8.76%)
Aug 21, 2009
0.8529
1.011
0.8287
0.8772
46,421
-0.02(-2.26%)
Aug 20, 2009
0.8893
1.011
0.8411
0.8974
113,469
+0.02(+1.84%)
Aug 19, 2009
0.9661
0.9661
0.8696
0.8812
35,160
-0.09(-9.17%)
Aug 18, 2009
0.9338
0.9702
0.8570
0.9702
31,333
+0.02(+2.13%)
Aug 17, 2009
0.9176
0.9661
0.8287
0.9499
36,375
-0.02(-2.08%)
Aug 14, 2009
0.9459
0.9734
0.8287
0.9702
180,763
+0.32(+49.07%)
Aug 13, 2009
0.8772
0.9095
0.6508
0.6508
43,539
-0.26(-28.44%)
Aug 12, 2009
0.8853
0.9499
0.8085
0.9095
31,912
-0.00(-0.07%)
Aug 11, 2009
0.9904
0.9904
0.8893
0.9102
28,001
-0.08(-8.10%)
Aug 10, 2009
0.9176
0.9904
0.8893
0.9904
18,538
+0.10(+10.86%)
Aug 07, 2009
0.9499
0.9499
0.8731
0.8933
29,814
-0.08(-7.92%)
Aug 06, 2009
0.9661
0.9702
0.8610
0.9702
21,133
+0.03(+3.00%)
Aug 05, 2009
0.9823
0.9863
0.9136
0.9419
53,209
+0.08(+9.91%)
Aug 04, 2009
0.8651
0.9313
0.7761
0.8570
101,585
-0.01(-0.66%)
Aug 03, 2009
0.6063
0.8691
0.6063
0.8626
212,779
+0.28(+47.17%)
Jul 31, 2009
0.6063
0.6104
0.5457
0.5861
120,970
-0.02(-3.33%)
Jul 30, 2009
0.7074
0.8085
0.5174
0.6063
126,801
-0.04(-6.25%)
Jul 29, 2009
0.6670
0.6739
0.6468
0.6468
3,958
-0.02(-3.03%)
Jul 28, 2009
0.6993
0.7074
0.6670
0.6670
7,611
-0.04(-5.58%)
Jul 27, 2009
0.7074
0.7640
0.6710
0.7064
27,150
+0.02(+2.19%)
Jul 24, 2009
0.6953
0.6953
0.6912
0.6912
5,244
+0.02(+2.40%)
Jul 23, 2009
0.5457
0.7074
0.5457
0.6751
16,589
+0.05(+8.44%)
Jul 22, 2009
0.6185
0.6815
0.6185
0.6225
16,451
+0.02(+3.36%)
Jul 21, 2009
0.6549
0.6549
0.5659
0.6023
42,532
-0.07(-10.24%)
Jul 20, 2009
0.7034
0.7114
0.6710
0.6710
34,888
-0.06(-7.78%)
Jul 17, 2009
0.7478
0.7640
0.7195
0.7276
21,895
+0.02(+2.33%)
Jul 16, 2009
0.6791
0.7397
0.6665
0.7110
47,616
+0.09(+14.59%)
Jul 15, 2009
0.6799
0.7114
0.6185
0.6205
53,274
-0.03(-5.25%)
Jul 14, 2009
0.5538
0.7005
0.5538
0.6549
25,208
+0.01(+1.25%)
Jul 13, 2009
0.6063
0.7074
0.6063
0.6468
37,325
-0.05(-7.22%)
Jul 10, 2009
0.6549
0.7028
0.5861
0.6971
79,761
+0.04(+6.45%)
Jul 09, 2009
0.6508
0.6872
0.5942
0.6549
149,572
-0.02(-2.99%)
Jul 08, 2009
0.8004
0.8004
0.5457
0.6751
275,738
-0.09(-12.11%)
Jul 07, 2009
0.8489
1.091
0.7317
0.7680
884,890
-0.09(-10.38%)
Jul 06, 2009
0.6387
0.9782
0.6387
0.8570
317,914
+0.23(+37.66%)
Jul 02, 2009
0.4447
0.6225
0.4326
0.6225
96,949
+0.19(+45.28%)
Jul 01, 2009
0.5457
0.6346
0.4244
0.4285
121,465
-0.17(-28.38%)
Jun 30, 2009
0.6670
0.6670
0.5942
0.5983
37,849
-0.05(-7.50%)
Jun 29, 2009
0.6872
0.7034
0.6063
0.6468
141,320
+0.02(+3.23%)
Jun 26, 2009
0.7034
0.7034
0.5198
0.6266
166,808
+0.26(+72.22%)
Jun 25, 2009
0.4123
0.4406
0.3638
0.3638
142,987
+0.04(+12.50%)
Jun 24, 2009
0.3840
0.3840
0.3234
0.3234
9,791
-0.08(-20.01%)
Jun 23, 2009
0.3476
0.4366
0.3476
0.4043
19,295
+0.11(+36.05%)
Jun 22, 2009
0.3476
0.3476
0.2972
0.2972
8,997
-0.01(-3.28%)
Jun 19, 2009
0.3638
0.3638
0.3072
0.3072
21,324
-0.06(-15.56%)
Jun 18, 2009
0.3032
0.3824
0.3032
0.3638
195,957
+0.06(+21.62%)
Jun 17, 2009
0.2749
0.3234
0.2264
0.2991
410,733
+0.05(+22.31%)
Jun 16, 2009
0.2223
0.2446
0.2183
0.2446
94,166
+0.02(+10.00%)
Jun 15, 2009
0.2547
0.2830
0.2223
0.2223
28,548
-0.03(-12.68%)
Jun 12, 2009
0.2385
0.2547
0.2385
0.2546
58,147
+0.02(+7.25%)
Jun 11, 2009
0.2381
0.2385
0.2223
0.2374
44,207
+0.02(+6.78%)
Jun 10, 2009
0.2304
0.2304
0.2223
0.2223
4,947
-0.02(-6.78%)
Jun 09, 2009
0.2304
0.2425
0.2142
0.2385
21,646
-0.02(-6.36%)
Jun 05, 2009
0.3032
0.3032
0.2546
0.2547
119,733
+0.03(+12.52%)
Jun 04, 2009
0.2587
0.2587
0.2063
0.2264
20,038
+0.02(+7.42%)
Jun 03, 2009
0.2062
0.2107
0.2062
0.2107
3,921
-0.00(-1.64%)
Jun 02, 2009
0.2142
0.2142
0.2142
0.2142
3,710
+0.01(+3.66%)
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.