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
Monarch Casino
(NQ:
MCRI
)
66.89
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
8.531
8.568
8.239
8.239
42,327
-0.22(-2.60%)
May 23, 2011
8.495
8.824
8.422
8.458
46,003
-0.27(-3.04%)
May 20, 2011
8.769
8.852
8.623
8.724
48,426
-0.11(-1.24%)
May 19, 2011
8.916
8.916
8.760
8.834
31,851
+0.02(+0.21%)
May 18, 2011
8.870
8.888
8.751
8.815
75,305
-0.04(-0.41%)
May 17, 2011
9.090
9.172
8.824
8.852
63,738
-0.30(-3.30%)
May 16, 2011
9.300
9.428
9.136
9.154
47,405
-0.25(-2.63%)
May 13, 2011
9.364
9.429
9.337
9.401
30,627
+0.05(+0.59%)
May 12, 2011
9.291
9.429
9.291
9.346
10,411
-0.02(-0.20%)
May 11, 2011
9.593
9.639
9.364
9.364
15,702
-0.24(-2.48%)
May 10, 2011
9.383
9.602
9.355
9.602
28,858
+0.32(+3.45%)
May 09, 2011
9.401
9.401
9.213
9.282
21,965
-0.11(-1.17%)
May 06, 2011
9.731
9.731
9.374
9.392
19,107
-0.15(-1.54%)
May 05, 2011
9.749
9.850
9.511
9.538
14,572
-0.28(-2.89%)
May 04, 2011
9.969
10.01
9.786
9.822
19,191
-0.14(-1.38%)
May 03, 2011
10.24
10.24
9.859
9.959
17,251
-0.30(-2.94%)
May 02, 2011
10.34
10.51
10.26
10.26
9,435
-0.23(-2.18%)
Apr 29, 2011
10.58
10.76
10.46
10.49
15,149
-0.05(-0.43%)
Apr 28, 2011
10.42
10.54
10.38
10.54
7,749
+0.12(+1.14%)
Apr 27, 2011
10.26
10.44
10.26
10.42
7,720
+0.14(+1.34%)
Apr 26, 2011
10.10
10.29
10.10
10.28
7,260
+0.21(+2.09%)
Apr 25, 2011
9.950
10.09
9.923
10.07
16,085
+0.07(+0.73%)
Apr 21, 2011
10.41
10.41
9.612
9.996
23,325
-0.22(-2.15%)
Apr 20, 2011
9.950
10.29
9.950
10.22
15,996
+0.20(+2.01%)
Apr 19, 2011
10.12
10.15
9.959
10.01
8,127
-0.02(-0.18%)
Apr 18, 2011
10.06
10.22
10.02
10.03
8,380
-0.24(-2.32%)
Apr 15, 2011
10.10
10.30
10.10
10.27
13,319
+0.15(+1.45%)
Apr 14, 2011
10.03
10.13
9.987
10.12
8,905
-0.04(-0.40%)
Apr 13, 2011
10.26
10.26
10.14
10.17
14,586
+0.03(+0.32%)
Apr 12, 2011
10.37
10.37
10.12
10.13
17,520
-0.02(-0.18%)
Apr 11, 2011
10.38
10.38
10.12
10.15
10,112
-0.22(-2.12%)
Apr 08, 2011
10.78
10.78
10.32
10.37
19,604
-0.34(-3.16%)
Apr 07, 2011
10.26
10.76
10.26
10.71
41,213
+0.44(+4.28%)
Apr 06, 2011
10.02
10.30
10.02
10.27
13,665
+0.19(+1.91%)
Apr 05, 2011
9.767
10.08
9.758
10.08
11,661
+0.25(+2.51%)
Apr 04, 2011
9.950
9.959
9.721
9.831
7,217
-0.05(-0.46%)
Apr 01, 2011
9.602
9.932
9.589
9.877
22,348
+0.36(+3.75%)
Mar 31, 2011
9.493
9.520
9.346
9.520
29,483
+0.02(+0.19%)
Mar 30, 2011
9.502
9.502
9.389
9.502
13,749
+0.17(+1.86%)
Mar 29, 2011
9.337
9.383
9.291
9.328
9,872
-0.02(-0.20%)
Mar 28, 2011
9.520
9.520
9.273
9.346
7,390
-0.16(-1.73%)
Mar 25, 2011
9.483
9.621
9.374
9.511
11,901
+0.05(+0.58%)
Mar 24, 2011
9.419
9.511
9.383
9.456
7,561
+0.11(+1.18%)
Mar 23, 2011
9.273
9.383
9.072
9.346
13,130
+0.04(+0.39%)
Mar 22, 2011
9.337
9.364
9.181
9.310
12,070
-0.05(-0.49%)
Mar 21, 2011
9.062
9.364
9.044
9.355
16,598
+0.39(+4.39%)
Mar 18, 2011
9.053
9.126
8.843
8.962
65,934
+0.00(+0.00%)
Mar 17, 2011
9.410
9.410
8.925
8.962
12,745
-0.24(-2.59%)
Mar 16, 2011
9.104
9.264
9.044
9.200
28,917
+0.11(+1.21%)
Mar 15, 2011
8.769
9.154
8.769
9.090
13,005
-0.01(-0.10%)
Mar 14, 2011
8.925
9.126
8.861
9.099
25,286
+0.04(+0.40%)
Mar 11, 2011
9.172
9.216
9.035
9.062
16,530
-0.13(-1.39%)
Mar 10, 2011
9.602
9.712
9.191
9.191
26,012
-0.60(-6.08%)
Mar 09, 2011
9.721
9.840
9.657
9.786
4,115
+0.05(+0.56%)
Mar 08, 2011
9.447
9.822
9.447
9.731
14,471
+0.47(+5.04%)
Mar 07, 2011
9.511
9.511
9.255
9.264
14,374
-0.27(-2.79%)
Mar 04, 2011
9.328
9.529
9.172
9.529
16,855
+0.16(+1.76%)
Mar 03, 2011
9.291
9.364
9.026
9.364
17,429
+0.20(+2.20%)
Mar 02, 2011
9.300
9.300
9.108
9.163
22,544
-0.10(-1.09%)
Mar 01, 2011
9.657
9.676
9.255
9.264
19,463
-0.30(-3.16%)
Feb 28, 2011
10.10
10.10
9.429
9.566
48,358
-0.57(-5.60%)
Feb 25, 2011
9.758
10.26
9.429
10.13
26,305
+0.38(+3.85%)
Feb 24, 2011
9.447
9.886
9.209
9.758
28,176
+0.34(+3.60%)
Feb 23, 2011
9.859
9.932
9.265
9.419
20,357
-0.38(-3.83%)
Feb 22, 2011
10.12
10.25
9.786
9.795
30,773
-0.38(-3.78%)
Feb 18, 2011
10.23
10.43
10.11
10.18
25,389
+0.05(+0.45%)
Feb 17, 2011
10.22
10.28
10.13
10.13
18,513
-0.08(-0.81%)
Feb 16, 2011
10.21
10.22
10.13
10.22
5,376
+0.10(+1.00%)
Feb 15, 2011
10.17
10.31
10.11
10.12
35,925
-0.16(-1.51%)
Feb 14, 2011
10.58
10.58
10.08
10.27
17,632
-0.36(-3.36%)
Feb 11, 2011
10.19
10.63
10.19
10.63
26,161
+0.35(+3.38%)
Feb 10, 2011
10.25
10.36
10.08
10.28
14,920
-0.01(-0.09%)
Feb 09, 2011
10.21
10.36
10.11
10.29
23,078
+0.00(+0.00%)
Feb 08, 2011
10.21
10.29
10.03
10.29
12,929
+0.11(+1.08%)
Feb 07, 2011
10.10
10.25
10.10
10.18
5,202
+0.13(+1.28%)
Feb 04, 2011
10.24
10.24
10.05
10.05
29,233
-0.13(-1.26%)
Feb 03, 2011
10.21
10.90
10.16
10.18
11,292
+0.00(+0.00%)
Feb 02, 2011
10.02
10.33
10.02
10.18
9,976
+0.16(+1.65%)
Feb 01, 2011
10.05
10.12
9.895
10.01
11,589
+0.09(+0.92%)
Jan 31, 2011
9.941
10.16
9.703
9.923
22,448
+0.10(+1.03%)
Jan 28, 2011
10.48
10.63
9.813
9.822
37,039
-0.71(-6.78%)
Jan 27, 2011
10.65
10.65
10.51
10.54
8,985
-0.06(-0.60%)
Jan 26, 2011
10.43
10.87
10.18
10.60
14,580
+0.17(+1.67%)
Jan 25, 2011
10.54
10.77
10.38
10.43
34,014
-0.19(-1.81%)
Jan 24, 2011
10.58
10.73
10.55
10.62
13,175
+0.05(+0.43%)
Jan 21, 2011
10.85
10.85
10.46
10.57
32,551
-0.18(-1.70%)
Jan 20, 2011
10.74
11.09
10.74
10.76
40,703
-0.08(-0.76%)
Jan 19, 2011
11.30
11.30
10.83
10.84
28,098
-0.40(-3.58%)
Jan 18, 2011
11.47
11.54
11.13
11.24
32,063
-0.23(-2.00%)
Jan 14, 2011
11.35
11.51
11.27
11.47
13,402
+0.08(+0.72%)
Jan 13, 2011
11.49
11.52
11.20
11.39
13,315
+0.07(+0.65%)
Jan 12, 2011
11.38
11.43
11.26
11.31
11,780
+0.01(+0.08%)
Jan 11, 2011
11.41
11.49
11.11
11.31
15,716
-0.08(-0.72%)
Jan 10, 2011
10.99
11.64
10.99
11.39
80,627
+0.00(+0.00%)
Jan 07, 2011
11.41
11.56
11.02
11.39
30,685
-0.17(-1.50%)
Jan 06, 2011
11.65
11.71
11.50
11.56
15,533
-0.09(-0.79%)
Jan 05, 2011
11.50
11.69
11.44
11.65
19,961
+0.10(+0.87%)
Jan 04, 2011
11.86
11.89
11.53
11.55
16,391
-0.45(-3.74%)
Jan 03, 2011
11.74
12.06
11.70
12.00
57,722
+0.56(+4.88%)
Dec 31, 2010
11.83
11.85
11.44
11.44
17,038
-0.38(-3.25%)
Dec 30, 2010
11.71
11.96
11.71
11.83
9,341
+0.16(+1.33%)
Dec 29, 2010
11.83
11.95
11.63
11.67
8,522
-0.15(-1.24%)
Dec 28, 2010
11.94
11.94
11.74
11.82
12,873
-0.12(-1.00%)
Dec 27, 2010
11.90
11.96
11.63
11.94
10,218
+0.05(+0.38%)
Dec 23, 2010
11.90
11.95
11.85
11.89
16,605
-0.02(-0.15%)
Dec 22, 2010
12.07
12.17
11.83
11.91
19,802
-0.25(-2.03%)
Dec 21, 2010
12.04
12.21
11.90
12.16
24,742
+0.16(+1.37%)
Dec 20, 2010
12.15
12.37
11.86
11.99
39,432
-0.15(-1.21%)
Dec 17, 2010
11.94
12.22
11.75
12.14
138,418
+0.20(+1.69%)
Dec 16, 2010
11.44
12.05
11.44
11.94
26,902
+0.41(+3.57%)
Dec 15, 2010
11.61
11.82
11.46
11.52
24,228
-0.08(-0.71%)
Dec 14, 2010
11.53
11.64
11.41
11.61
35,254
+0.10(+0.88%)
Dec 13, 2010
11.42
11.67
11.35
11.51
21,809
+0.07(+0.64%)
Dec 10, 2010
11.12
11.44
11.06
11.43
21,102
+0.27(+2.38%)
Dec 09, 2010
11.13
11.17
10.90
11.17
67,214
+0.07(+0.66%)
Dec 08, 2010
11.17
11.17
11.04
11.09
12,515
-0.02(-0.16%)
Dec 07, 2010
11.08
11.17
10.98
11.11
25,186
+0.10(+0.91%)
Dec 06, 2010
10.94
11.02
10.82
11.01
8,822
+0.02(+0.17%)
Dec 03, 2010
10.90
11.05
10.77
10.99
15,338
-0.04(-0.33%)
Dec 02, 2010
10.95
11.03
10.88
11.03
8,737
-0.01(-0.08%)
Dec 01, 2010
11.07
11.08
10.97
11.04
22,956
+0.05(+0.42%)
Nov 30, 2010
10.98
11.05
10.82
10.99
28,523
-0.05(-0.50%)
Nov 29, 2010
10.90
11.06
10.78
11.05
14,037
+0.04(+0.33%)
Nov 26, 2010
11.09
11.09
10.97
11.01
14,305
-0.11(-0.99%)
Nov 24, 2010
11.20
11.12
11.12
11.12
16,097
+0.27(+2.44%)
Nov 23, 2010
10.81
10.89
10.72
10.86
9,829
-0.15(-1.33%)
Nov 22, 2010
10.94
11.09
10.67
11.00
14,929
-0.04(-0.33%)
Nov 19, 2010
11.04
11.05
10.97
11.04
12,495
+0.01(+0.08%)
Nov 18, 2010
10.89
11.07
10.82
11.03
22,259
+0.35(+3.26%)
Nov 17, 2010
10.76
10.92
10.64
10.68
11,134
-0.10(-0.93%)
Nov 16, 2010
10.78
11.01
10.51
10.78
25,381
-0.07(-0.68%)
Nov 15, 2010
10.65
10.87
10.56
10.86
20,031
+0.29(+2.77%)
Nov 12, 2010
10.65
10.79
10.56
10.56
9,897
-0.23(-2.12%)
Nov 11, 2010
10.84
11.17
10.71
10.79
11,084
-0.21(-1.91%)
Nov 10, 2010
10.56
11.03
10.56
11.00
19,257
+0.43(+4.07%)
Nov 09, 2010
10.91
10.91
10.52
10.57
33,978
-0.29(-2.70%)
Nov 08, 2010
10.77
10.92
10.66
10.87
15,484
+0.02(+0.17%)
Nov 05, 2010
11.42
11.44
10.78
10.85
27,055
-0.49(-4.28%)
Nov 04, 2010
11.18
11.53
10.95
11.33
56,162
+0.35(+3.17%)
Nov 03, 2010
10.86
10.98
10.79
10.98
9,994
+0.29(+2.74%)
Nov 02, 2010
10.45
10.80
10.28
10.69
28,796
+0.41(+4.01%)
Nov 01, 2010
10.43
10.85
10.22
10.28
24,701
-0.29(-2.77%)
Oct 29, 2010
10.51
10.63
10.16
10.57
36,955
+0.02(+0.17%)
Oct 28, 2010
10.57
10.67
10.52
10.55
8,927
+0.11(+1.05%)
Oct 27, 2010
10.69
10.72
10.12
10.44
18,455
-0.42(-3.88%)
Oct 25, 2010
10.75
10.96
10.62
10.87
15,570
+0.18(+1.71%)
Oct 22, 2010
10.53
10.68
10.51
10.68
7,995
+0.17(+1.65%)
Oct 21, 2010
10.67
11.02
10.07
10.51
37,756
-0.14(-1.29%)
Oct 20, 2010
10.96
10.96
10.55
10.65
26,739
-0.21(-1.94%)
Oct 19, 2010
10.98
11.34
10.74
10.86
25,934
-0.38(-3.36%)
Oct 18, 2010
11.10
11.43
11.09
11.23
23,773
+0.19(+1.76%)
Oct 15, 2010
11.34
11.34
10.98
11.04
31,386
-0.05(-0.41%)
Oct 14, 2010
11.07
11.37
10.89
11.09
45,478
+0.15(+1.34%)
Oct 13, 2010
10.74
11.00
10.62
10.94
21,312
+0.24(+2.23%)
Oct 12, 2010
10.26
10.77
10.25
10.70
18,065
+0.39(+3.82%)
Oct 11, 2010
10.88
10.88
10.31
10.31
33,468
-0.56(-5.14%)
Oct 08, 2010
10.58
10.94
10.49
10.87
23,794
+0.43(+4.12%)
Oct 07, 2010
10.41
10.56
10.29
10.44
15,795
-0.02(-0.18%)
Oct 06, 2010
10.48
10.52
10.27
10.45
29,679
-0.08(-0.78%)
Oct 05, 2010
10.33
10.55
10.26
10.54
20,898
+0.38(+3.69%)
Oct 04, 2010
10.17
10.30
10.12
10.16
15,123
+0.01(+0.09%)
Oct 01, 2010
10.27
10.29
10.02
10.15
46,611
-0.12(-1.16%)
Sep 30, 2010
10.24
10.29
9.978
10.27
25,673
+0.07(+0.72%)
Sep 29, 2010
10.20
10.22
9.950
10.20
15,581
-0.07(-0.71%)
Sep 28, 2010
10.07
10.29
9.969
10.27
24,652
+0.19(+1.91%)
Sep 27, 2010
9.657
10.08
9.630
10.08
43,349
+0.43(+4.46%)
Sep 24, 2010
9.749
9.749
9.502
9.648
19,541
+0.08(+0.86%)
Sep 23, 2010
9.639
9.795
9.520
9.566
26,937
-0.20(-2.06%)
Sep 22, 2010
9.639
9.786
9.584
9.767
19,066
+0.05(+0.57%)
Sep 21, 2010
9.685
9.795
9.575
9.712
13,705
-0.06(-0.66%)
Sep 20, 2010
9.731
9.795
9.439
9.776
28,979
+0.05(+0.47%)
Sep 17, 2010
9.831
9.831
9.520
9.731
28,834
+0.15(+1.53%)
Sep 15, 2010
9.474
9.657
9.474
9.584
82,880
+0.04(+0.38%)
Sep 14, 2010
9.438
9.758
9.355
9.548
32,084
+0.11(+1.16%)
Sep 13, 2010
9.300
9.493
9.273
9.438
12,557
+0.19(+2.08%)
Sep 10, 2010
9.255
9.319
9.191
9.245
5,594
-0.02(-0.20%)
Sep 09, 2010
9.529
9.529
9.209
9.264
4,603
-0.07(-0.78%)
Sep 08, 2010
9.191
9.511
9.181
9.337
14,316
+0.16(+1.80%)
Sep 07, 2010
9.520
9.520
9.154
9.172
13,423
-0.38(-4.02%)
Sep 03, 2010
9.657
9.740
9.392
9.557
17,429
+0.05(+0.58%)
Sep 02, 2010
9.181
9.639
9.099
9.502
48,647
+0.23(+2.47%)
Sep 01, 2010
8.888
9.273
8.660
9.273
27,403
+0.56(+6.41%)
Aug 31, 2010
8.678
8.806
8.522
8.715
21,132
+0.05(+0.63%)
Aug 30, 2010
9.044
9.154
8.632
8.660
21,055
-0.46(-5.02%)
Aug 27, 2010
8.962
9.145
8.779
9.117
17,075
+0.31(+3.53%)
Aug 26, 2010
9.154
9.236
8.797
8.806
14,926
-0.43(-4.66%)
Aug 25, 2010
8.605
9.255
8.605
9.236
15,410
+0.54(+6.21%)
Aug 24, 2010
8.751
8.907
8.467
8.696
40,968
-0.14(-1.55%)
Aug 23, 2010
9.355
9.355
8.806
8.834
25,308
-0.48(-5.11%)
Aug 20, 2010
9.209
9.374
8.925
9.310
41,426
+0.09(+0.99%)
Aug 19, 2010
9.932
9.932
9.218
9.218
43,831
-0.80(-7.95%)
Aug 18, 2010
9.602
10.07
9.291
10.01
44,884
+0.43(+4.49%)
Aug 17, 2010
9.227
9.657
9.209
9.584
19,222
+0.50(+5.54%)
Aug 16, 2010
9.245
9.401
8.943
9.081
31,323
-0.20(-2.17%)
Aug 13, 2010
9.474
9.703
9.245
9.282
33,757
-0.26(-2.69%)
Aug 12, 2010
9.364
9.685
9.364
9.538
55,597
-0.05(-0.57%)
Aug 11, 2010
9.740
10.03
9.429
9.593
83,121
-0.36(-3.59%)
Aug 10, 2010
9.905
10.07
9.676
9.950
43,470
-0.06(-0.64%)
Aug 09, 2010
9.987
10.06
9.612
10.01
26,070
+0.16(+1.67%)
Aug 06, 2010
9.813
10.06
9.511
9.850
31,201
-0.05(-0.55%)
Aug 05, 2010
10.31
10.31
9.905
9.905
12,669
-0.59(-5.58%)
Aug 04, 2010
10.41
10.71
10.34
10.49
42,398
+0.18(+1.78%)
Aug 03, 2010
9.859
10.75
9.740
10.31
178,318
+0.42(+4.26%)
Aug 02, 2010
9.969
9.969
9.612
9.886
102,759
+0.14(+1.41%)
Jul 30, 2010
9.447
9.859
9.447
9.749
11,313
+0.09(+0.95%)
Jul 29, 2010
9.694
9.840
9.338
9.657
16,951
+0.06(+0.67%)
Jul 28, 2010
10.18
10.18
9.529
9.593
24,301
-0.61(-6.01%)
Jul 27, 2010
10.30
10.42
10.03
10.21
43,450
+0.05(+0.54%)
Jul 26, 2010
10.06
10.24
9.941
10.15
26,473
+0.20(+2.02%)
Jul 23, 2010
9.667
10.07
9.502
9.950
29,987
+0.20(+2.07%)
Jul 22, 2010
9.502
9.813
9.502
9.749
41,359
+0.44(+4.72%)
Jul 21, 2010
9.557
9.685
9.245
9.310
45,471
-0.15(-1.55%)
Jul 20, 2010
9.053
9.474
8.861
9.456
34,845
+0.29(+3.20%)
Jul 19, 2010
9.117
9.245
8.824
9.163
41,228
+0.07(+0.81%)
Jul 16, 2010
9.685
9.758
9.090
9.090
44,754
-0.71(-7.28%)
Jul 15, 2010
10.01
10.01
9.667
9.804
15,607
-0.15(-1.47%)
Jul 14, 2010
9.639
9.996
9.639
9.950
19,308
+0.24(+2.45%)
Jul 13, 2010
9.520
9.712
9.355
9.712
60,749
+0.38(+4.02%)
Jul 12, 2010
9.538
9.593
9.319
9.337
22,135
-0.27(-2.76%)
Jul 09, 2010
9.364
9.776
9.364
9.602
36,868
+0.21(+2.24%)
Jul 08, 2010
9.575
9.648
9.364
9.392
36,641
-0.10(-1.06%)
Jul 07, 2010
9.191
9.538
8.925
9.493
56,644
+0.38(+4.12%)
Jul 06, 2010
9.584
9.584
9.108
9.117
38,227
-0.27(-2.83%)
Jul 02, 2010
9.621
9.685
9.291
9.383
82,123
-0.13(-1.35%)
Jul 01, 2010
9.328
9.648
9.273
9.511
101,668
+0.24(+2.57%)
Jun 30, 2010
9.950
10.02
9.227
9.273
49,563
-0.65(-6.55%)
Jun 29, 2010
10.43
10.43
9.840
9.923
36,165
-0.72(-6.79%)
Jun 25, 2010
9.959
10.68
9.886
10.65
336,632
+0.77(+7.78%)
Jun 24, 2010
9.996
10.28
9.877
9.877
16,894
-0.22(-2.18%)
Jun 23, 2010
9.786
10.12
9.630
10.10
23,316
+0.27(+2.80%)
Jun 22, 2010
10.27
10.35
9.813
9.822
28,640
-0.38(-3.77%)
Jun 21, 2010
10.43
10.66
10.12
10.21
18,574
-0.05(-0.45%)
Jun 18, 2010
10.29
10.32
10.07
10.25
44,562
+0.05(+0.45%)
Jun 17, 2010
10.35
10.35
10.07
10.21
15,916
-0.03(-0.27%)
Jun 16, 2010
10.47
10.47
10.12
10.23
51,032
-0.35(-3.29%)
Jun 15, 2010
10.20
10.76
10.01
10.58
65,425
+0.38(+3.77%)
Jun 14, 2010
10.35
10.77
10.13
10.20
61,548
-0.16(-1.50%)
Jun 11, 2010
9.694
10.42
9.483
10.35
46,420
+0.54(+5.45%)
Jun 10, 2010
9.776
9.905
9.429
9.818
91,264
+0.23(+2.44%)
Jun 09, 2010
9.639
9.978
9.419
9.584
47,251
+0.06(+0.67%)
Jun 08, 2010
10.15
10.15
9.310
9.520
38,137
-0.33(-3.35%)
Jun 07, 2010
10.92
10.92
9.840
9.850
29,151
-0.49(-4.69%)
Jun 04, 2010
10.83
10.93
10.32
10.33
38,193
-0.71(-6.46%)
Jun 03, 2010
10.94
11.10
10.81
11.05
49,213
+0.06(+0.58%)
Jun 02, 2010
10.12
10.98
10.12
10.98
51,487
+0.56(+5.36%)
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.