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
Tanzanian Royalty Exploration Corporation
(TSX:
TNX
)
N/A
UNCHANGED
Last Price
Updated: 3:48 PM EST, Jan 24, 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
4.390
4.390
3.900
3.900
179,991
-0.36(-8.45%)
May 28, 2009
3.850
4.290
3.850
4.260
234,396
+0.42(+10.94%)
May 27, 2009
3.720
3.940
3.690
3.840
84,476
+0.05(+1.32%)
May 26, 2009
3.680
3.830
3.660
3.790
48,574
+0.07(+1.88%)
May 25, 2009
3.720
3.730
3.670
3.720
17,452
+0.04(+1.09%)
May 22, 2009
3.800
3.830
3.630
3.680
100,414
-0.01(-0.27%)
May 21, 2009
3.650
3.750
3.510
3.690
100,673
+0.08(+2.22%)
May 20, 2009
3.780
3.790
3.560
3.610
143,754
-0.04(-1.10%)
May 19, 2009
3.670
3.850
3.620
3.650
67,046
-0.11(-2.93%)
May 17, 2009
3.710
3.840
3.650
3.760
6,012
+0.07(+1.90%)
May 15, 2009
3.710
3.840
3.650
3.690
32,512
-0.03(-0.81%)
May 14, 2009
3.650
3.850
3.600
3.720
60,437
+0.03(+0.81%)
May 13, 2009
3.650
3.880
3.630
3.690
107,608
+0.04(+1.10%)
May 12, 2009
3.500
3.740
3.480
3.650
167,668
+0.18(+5.19%)
May 11, 2009
3.430
3.540
3.420
3.470
55,229
+0.02(+0.58%)
May 08, 2009
3.530
3.530
3.350
3.450
86,156
+0.00(+0.00%)
May 07, 2009
3.520
3.700
3.400
3.450
102,059
-0.03(-0.86%)
May 06, 2009
3.630
3.630
3.420
3.480
82,997
-0.01(-0.29%)
May 05, 2009
3.640
3.640
3.420
3.490
82,024
-0.02(-0.57%)
May 04, 2009
3.500
3.550
3.480
3.510
117,918
+0.05(+1.45%)
May 01, 2009
3.310
3.460
3.310
3.460
76,681
+0.16(+4.85%)
Apr 30, 2009
3.490
3.490
3.270
3.300
98,339
-0.21(-5.98%)
Apr 29, 2009
3.620
3.670
3.500
3.510
73,803
-0.02(-0.57%)
Apr 28, 2009
3.500
3.650
3.480
3.530
82,413
-0.09(-2.49%)
Apr 27, 2009
3.800
3.810
3.620
3.620
101,405
-0.18(-4.74%)
Apr 24, 2009
3.680
3.820
3.610
3.800
124,399
+0.14(+3.83%)
Apr 23, 2009
3.850
4.000
3.660
3.660
123,522
-0.12(-3.17%)
Apr 22, 2009
3.900
3.900
3.710
3.780
66,004
-0.11(-2.83%)
Apr 21, 2009
3.920
4.070
3.650
3.890
138,456
+0.01(+0.26%)
Apr 20, 2009
3.870
3.940
3.730
3.880
157,552
+0.24(+6.59%)
Apr 17, 2009
3.360
3.700
3.360
3.640
189,405
+0.19(+5.51%)
Apr 16, 2009
3.620
3.700
3.370
3.450
159,042
-0.13(-3.63%)
Apr 15, 2009
3.670
3.800
3.530
3.580
410,034
-0.24(-6.28%)
Apr 14, 2009
4.200
4.220
3.630
3.820
523,917
-0.34(-8.17%)
Apr 13, 2009
4.400
4.400
3.900
4.160
633,158
-0.74(-15.10%)
Apr 09, 2009
5.210
6.030
4.830
4.900
101,121
-0.27(-5.22%)
Apr 08, 2009
5.060
6.030
5.100
5.170
90,807
+0.04(+0.78%)
Apr 07, 2009
5.090
5.550
5.130
5.130
129,000
-0.12(-2.29%)
Apr 06, 2009
5.190
5.550
5.250
5.250
133,153
-0.30(-5.41%)
Apr 03, 2009
5.380
6.030
5.550
5.550
164,246
-0.01(-0.18%)
Apr 02, 2009
5.600
5.760
5.560
5.560
98,713
-0.20(-3.47%)
Apr 01, 2009
5.740
5.760
5.610
5.760
51,919
+0.15(+2.67%)
Mar 31, 2009
5.730
5.730
5.580
5.610
63,412
-0.12(-2.09%)
Mar 30, 2009
5.580
6.030
5.620
5.730
420,570
-0.22(-3.70%)
Mar 26, 2009
6.190
6.030
5.950
5.950
107,727
-0.08(-1.33%)
Mar 25, 2009
5.700
6.030
5.700
6.030
110,269
+0.33(+5.79%)
Mar 24, 2009
6.050
5.700
5.700
5.700
124,589
-0.50(-8.06%)
Mar 23, 2009
5.970
6.320
6.200
6.200
108,255
-0.10(-1.59%)
Mar 20, 2009
6.280
6.300
6.050
6.300
158,659
+0.25(+4.13%)
Mar 19, 2009
5.510
6.220
5.250
6.050
264,201
+0.80(+15.24%)
Mar 18, 2009
4.900
5.580
4.940
5.250
98,510
+0.31(+6.28%)
Mar 17, 2009
5.270
5.300
4.940
4.940
86,743
-0.36(-6.79%)
Mar 16, 2009
5.260
5.350
5.080
5.300
43,198
-0.07(-1.30%)
Mar 13, 2009
5.440
5.440
5.210
5.370
24,360
+0.10(+1.90%)
Mar 12, 2009
4.910
5.310
4.700
5.270
80,102
+0.37(+7.55%)
Mar 11, 2009
4.650
5.120
4.640
4.900
66,883
+0.25(+5.38%)
Mar 10, 2009
4.930
4.950
4.600
4.650
66,016
-0.37(-7.37%)
Mar 09, 2009
5.400
5.400
5.000
5.020
65,694
-0.28(-5.28%)
Mar 06, 2009
5.200
5.420
5.160
5.300
28,458
+0.12(+2.32%)
Mar 05, 2009
5.220
5.380
5.150
5.180
35,738
-0.01(-0.19%)
Mar 04, 2009
5.590
5.590
4.960
5.190
50,328
-0.20(-3.71%)
Mar 02, 2009
5.200
5.400
5.000
5.390
97,802
+0.14(+2.67%)
Feb 27, 2009
5.700
5.710
5.240
5.250
122,958
-0.28(-5.06%)
Feb 26, 2009
5.380
5.530
5.140
5.530
108,984
+0.22(+4.14%)
Feb 25, 2009
5.500
5.570
5.260
5.310
89,646
-0.23(-4.15%)
Feb 24, 2009
5.940
5.940
5.400
5.540
174,112
-0.36(-6.10%)
Feb 23, 2009
4.980
5.950
4.980
5.900
193,529
+0.61(+11.53%)
Feb 20, 2009
5.220
5.500
5.220
5.290
122,567
+0.08(+1.54%)
Feb 19, 2009
5.200
5.220
4.910
5.210
126,575
-0.03(-0.57%)
Feb 18, 2009
5.200
5.240
4.900
5.240
116,523
+0.06(+1.16%)
Feb 17, 2009
4.800
5.250
4.710
5.180
181,698
+0.43(+9.05%)
Feb 13, 2009
4.700
4.750
4.540
4.750
45,164
+0.07(+1.50%)
Feb 12, 2009
4.500
4.760
4.500
4.680
51,353
+0.28(+6.36%)
Feb 11, 2009
4.240
4.830
4.240
4.400
100,232
+0.16(+3.77%)
Feb 10, 2009
4.410
4.530
4.240
4.240
68,539
-0.25(-5.57%)
Feb 09, 2009
4.600
4.600
4.180
4.490
63,674
-0.11(-2.39%)
Feb 06, 2009
4.690
4.850
4.600
4.600
46,119
-0.11(-2.34%)
Feb 05, 2009
4.810
4.890
4.660
4.710
18,906
-0.09(-1.87%)
Feb 04, 2009
4.760
4.910
4.670
4.800
36,439
+0.01(+0.21%)
Feb 03, 2009
4.700
4.840
4.370
4.790
78,784
+0.14(+3.01%)
Feb 02, 2009
4.700
4.700
4.480
4.650
28,607
-0.05(-1.06%)
Jan 30, 2009
4.630
4.750
4.500
4.700
74,579
+0.28(+6.33%)
Jan 29, 2009
4.100
4.570
4.080
4.420
49,016
+0.24(+5.74%)
Jan 28, 2009
4.350
4.350
4.100
4.180
19,046
-0.12(-2.79%)
Jan 27, 2009
4.320
4.320
4.200
4.300
12,669
-0.01(-0.23%)
Jan 26, 2009
4.480
4.600
4.270
4.310
51,727
-0.15(-3.36%)
Jan 23, 2009
4.440
4.680
4.420
4.460
81,418
+0.14(+3.24%)
Jan 22, 2009
4.330
4.510
4.210
4.320
51,841
-0.17(-3.79%)
Jan 21, 2009
4.500
4.500
4.200
4.490
19,939
-0.01(-0.22%)
Jan 20, 2009
4.590
4.680
4.470
4.500
58,152
+0.15(+3.45%)
Jan 19, 2009
4.410
4.500
4.330
4.350
11,974
-0.17(-3.76%)
Jan 16, 2009
4.210
4.670
4.210
4.520
77,318
+0.31(+7.36%)
Jan 15, 2009
3.620
4.240
3.620
4.210
45,251
+0.56(+15.34%)
Jan 14, 2009
4.050
4.050
3.500
3.650
59,139
-0.15(-3.95%)
Jan 13, 2009
3.900
4.060
3.800
3.800
54,783
-0.11(-2.81%)
Jan 12, 2009
4.190
4.190
3.850
3.910
70,163
-0.50(-11.34%)
Jan 09, 2009
4.290
4.410
4.150
4.410
50,009
+0.07(+1.61%)
Jan 08, 2009
4.460
4.560
4.280
4.340
47,369
-0.12(-2.69%)
Jan 07, 2009
4.700
4.910
4.380
4.460
150,020
-0.24(-5.11%)
Jan 06, 2009
4.600
4.890
4.310
4.700
40,121
+0.11(+2.40%)
Jan 05, 2009
4.750
4.780
4.450
4.590
58,848
-0.36(-7.27%)
Jan 02, 2009
5.330
5.330
4.910
4.950
39,553
-0.30(-5.71%)
Dec 31, 2008
4.980
5.260
4.930
5.250
50,226
+0.20(+3.96%)
Dec 30, 2008
4.900
5.050
4.900
5.050
40,835
+0.03(+0.60%)
Dec 29, 2008
4.850
5.300
4.850
5.020
143,941
+0.24(+5.02%)
Dec 24, 2008
4.700
5.000
4.650
4.780
24,954
-0.03(-0.62%)
Dec 23, 2008
5.000
5.000
4.750
4.810
88,188
-0.09(-1.84%)
Dec 22, 2008
5.460
5.460
4.760
4.900
126,952
-0.65(-11.71%)
Dec 19, 2008
5.100
5.550
4.760
5.550
452,882
+0.18(+3.35%)
Dec 18, 2008
5.000
5.370
4.490
5.370
251,139
+0.32(+6.34%)
Dec 17, 2008
5.000
5.140
5.000
5.050
4,856
-0.01(-0.20%)
Dec 16, 2008
4.650
5.060
4.630
5.060
125,655
+0.24(+4.98%)
Dec 15, 2008
4.410
4.860
4.410
4.820
129,830
+0.32(+7.11%)
Dec 12, 2008
4.220
4.570
4.000
4.500
93,586
+0.45(+11.11%)
Dec 11, 2008
4.350
4.350
4.000
4.050
47,014
-0.30(-6.90%)
Dec 10, 2008
3.900
4.350
3.800
4.350
159,000
+0.50(+12.99%)
Dec 09, 2008
3.770
3.900
3.700
3.850
23,026
+0.01(+0.26%)
Dec 08, 2008
3.700
3.900
3.680
3.840
44,845
+0.25(+6.96%)
Dec 05, 2008
3.350
3.700
3.250
3.590
52,120
+0.19(+5.59%)
Dec 04, 2008
3.600
3.800
3.310
3.400
60,781
-0.11(-3.13%)
Dec 03, 2008
3.310
3.590
3.310
3.510
21,457
+0.03(+0.86%)
Dec 02, 2008
3.490
3.580
3.280
3.480
40,597
+0.03(+0.87%)
Dec 01, 2008
3.700
3.700
3.300
3.450
63,792
-0.44(-11.31%)
Nov 28, 2008
3.870
3.890
3.640
3.890
39,893
+0.34(+9.58%)
Nov 27, 2008
3.890
3.900
3.350
3.550
32,532
-0.25(-6.58%)
Nov 26, 2008
3.490
3.800
3.350
3.800
89,718
+0.42(+12.43%)
Nov 25, 2008
3.260
3.500
3.260
3.380
100,588
+0.12(+3.68%)
Nov 24, 2008
3.790
3.900
3.260
3.260
114,749
-0.37(-10.19%)
Nov 21, 2008
3.120
3.630
3.110
3.630
156,179
+0.45(+14.15%)
Nov 20, 2008
3.250
3.280
3.090
3.180
65,166
-0.03(-0.93%)
Nov 19, 2008
3.290
3.400
3.070
3.210
80,678
+0.06(+1.90%)
Nov 18, 2008
3.160
3.350
3.050
3.150
89,259
+0.01(+0.32%)
Nov 17, 2008
3.190
3.190
2.850
3.140
48,738
+0.15(+5.02%)
Nov 14, 2008
3.210
3.210
2.890
2.990
58,808
+0.22(+7.94%)
Nov 13, 2008
2.700
2.800
2.680
2.770
93,125
+0.09(+3.36%)
Nov 12, 2008
2.680
2.800
2.560
2.680
74,611
-0.01(-0.37%)
Nov 11, 2008
2.510
2.750
2.510
2.690
59,306
-0.01(-0.37%)
Nov 10, 2008
3.000
3.000
2.650
2.700
67,817
+0.17(+6.72%)
Nov 07, 2008
2.710
2.840
2.510
2.530
44,842
-0.15(-5.60%)
Nov 06, 2008
3.100
3.100
2.620
2.680
83,843
-0.21(-7.27%)
Nov 05, 2008
3.010
3.060
2.840
2.890
52,649
-0.12(-3.99%)
Nov 04, 2008
2.900
3.060
2.670
3.010
333,745
+0.07(+2.38%)
Nov 03, 2008
2.630
2.940
2.620
2.940
47,667
+0.33(+12.64%)
Oct 31, 2008
2.910
2.910
2.600
2.610
37,946
-0.34(-11.53%)
Oct 30, 2008
2.900
2.980
2.640
2.950
51,944
+0.07(+2.43%)
Oct 29, 2008
2.240
2.900
2.240
2.880
117,639
+0.38(+15.20%)
Oct 28, 2008
2.330
2.500
2.130
2.500
101,618
+0.29(+13.12%)
Oct 27, 2008
2.370
2.490
2.210
2.210
62,087
-0.19(-7.92%)
Oct 24, 2008
2.000
2.490
1.990
2.400
127,656
+0.19(+8.60%)
Oct 23, 2008
2.260
2.500
2.200
2.210
81,416
-0.18(-7.53%)
Oct 22, 2008
2.410
2.590
2.370
2.390
106,309
-0.18(-7.00%)
Oct 21, 2008
2.420
2.590
2.420
2.570
57,536
-0.13(-4.81%)
Oct 20, 2008
2.360
2.700
2.300
2.700
28,262
+0.30(+12.50%)
Oct 17, 2008
2.490
2.570
2.350
2.400
126,233
+0.03(+1.27%)
Oct 16, 2008
2.620
2.660
2.300
2.370
96,563
-0.36(-13.19%)
Oct 15, 2008
2.810
2.910
2.660
2.730
31,310
-0.12(-4.21%)
Oct 14, 2008
3.250
3.250
2.600
2.850
72,830
+0.25(+9.62%)
Oct 10, 2008
3.000
3.590
2.590
2.600
264,451
-0.69(-20.97%)
Oct 09, 2008
3.250
3.450
3.020
3.290
185,248
+0.17(+5.45%)
Oct 08, 2008
2.670
3.250
2.470
3.120
205,250
+0.62(+24.80%)
Oct 07, 2008
2.390
2.540
2.150
2.500
157,977
+0.43(+20.77%)
Oct 06, 2008
2.300
2.650
2.000
2.070
264,822
-0.32(-13.39%)
Oct 03, 2008
2.540
2.710
2.370
2.390
108,682
-0.11(-4.40%)
Oct 02, 2008
2.750
3.050
2.380
2.500
186,153
-0.29(-10.39%)
Oct 01, 2008
2.900
3.090
2.790
2.790
116,490
-0.06(-2.11%)
Sep 30, 2008
2.960
3.030
2.850
2.850
381,626
-0.17(-5.63%)
Sep 29, 2008
3.100
3.210
2.590
3.020
187,185
-0.18(-5.63%)
Sep 26, 2008
3.440
3.680
3.040
3.200
162,212
-0.31(-8.83%)
Sep 25, 2008
3.430
3.570
3.310
3.510
36,394
-0.07(-1.96%)
Sep 24, 2008
3.620
3.650
3.540
3.580
40,477
+0.20(+5.92%)
Sep 23, 2008
3.500
3.550
3.380
3.380
87,257
-0.15(-4.25%)
Sep 22, 2008
3.330
3.580
3.140
3.530
240,472
-0.07(-1.94%)
Sep 19, 2008
3.710
3.710
2.630
3.600
273,324
+0.01(+0.28%)
Sep 18, 2008
3.900
3.900
3.470
3.590
132,789
-0.21(-5.53%)
Sep 17, 2008
3.650
4.090
3.250
3.800
371,311
+0.68(+21.79%)
Sep 16, 2008
3.080
3.200
2.940
3.120
49,618
-0.07(-2.19%)
Sep 15, 2008
2.950
3.220
2.950
3.190
99,795
-0.04(-1.24%)
Sep 12, 2008
2.500
3.230
2.440
3.230
236,412
+0.83(+34.58%)
Sep 11, 2008
2.370
2.500
2.200
2.400
131,881
+0.03(+1.27%)
Sep 10, 2008
2.450
2.470
2.150
2.370
335,816
+0.14(+6.28%)
Sep 09, 2008
2.890
2.890
2.230
2.230
248,752
-0.67(-23.10%)
Sep 08, 2008
3.000
3.180
2.820
2.900
103,418
-0.05(-1.69%)
Sep 05, 2008
3.220
3.220
2.840
2.950
148,934
-0.07(-2.32%)
Sep 04, 2008
3.400
3.420
3.000
3.020
196,406
-0.27(-8.21%)
Sep 03, 2008
3.930
3.930
3.240
3.290
191,903
-0.62(-15.86%)
Sep 02, 2008
4.390
4.390
3.840
3.910
98,326
-0.48(-10.93%)
Aug 29, 2008
4.520
4.520
4.250
4.390
50,162
+0.03(+0.69%)
Aug 28, 2008
4.570
4.590
4.270
4.360
38,888
+0.02(+0.46%)
Aug 27, 2008
4.380
4.690
4.230
4.340
39,700
-0.04(-0.91%)
Aug 26, 2008
4.340
4.400
4.200
4.380
48,681
+0.04(+0.92%)
Aug 25, 2008
4.480
4.540
4.320
4.340
34,703
-0.14(-3.13%)
Aug 22, 2008
4.500
4.530
4.420
4.480
32,129
-0.03(-0.67%)
Aug 21, 2008
4.420
4.520
4.270
4.510
50,972
+0.05(+1.12%)
Aug 20, 2008
4.530
4.600
4.330
4.460
63,232
-0.09(-1.98%)
Aug 19, 2008
4.480
4.590
4.400
4.550
40,777
+0.10(+2.25%)
Aug 18, 2008
4.400
4.500
4.320
4.450
120,410
+0.10(+2.30%)
Aug 15, 2008
4.240
4.450
4.110
4.350
63,197
+0.20(+4.82%)
Aug 14, 2008
4.470
4.470
4.150
4.150
19,694
-0.26(-5.90%)
Aug 13, 2008
4.170
4.560
4.170
4.410
41,533
+0.27(+6.52%)
Aug 12, 2008
4.070
4.410
4.060
4.140
81,913
+0.05(+1.22%)
Aug 11, 2008
4.590
4.620
3.790
4.090
126,009
-0.48(-10.50%)
Aug 08, 2008
4.830
4.880
4.470
4.570
49,177
-0.23(-4.79%)
Aug 07, 2008
4.810
4.930
4.740
4.800
36,796
-0.05(-1.03%)
Aug 06, 2008
4.570
4.980
4.570
4.850
53,848
+0.25(+5.43%)
Aug 05, 2008
4.720
4.830
4.370
4.600
74,911
-0.56(-10.85%)
Aug 04, 2008
5.080
5.290
4.930
5.160
63,115
+0.00(+0.00%)
Aug 01, 2008
5.080
5.290
4.930
5.160
63,115
+0.04(+0.78%)
Jul 31, 2008
5.150
5.170
5.060
5.120
29,124
-0.04(-0.78%)
Jul 30, 2008
5.110
5.170
4.910
5.160
83,605
+0.06(+1.18%)
Jul 29, 2008
5.120
5.270
5.010
5.100
46,755
-0.20(-3.77%)
Jul 28, 2008
4.680
5.300
4.680
5.300
125,682
+0.44(+9.05%)
Jul 25, 2008
4.840
4.900
4.510
4.860
188,810
+0.11(+2.32%)
Jul 24, 2008
4.630
4.890
4.630
4.750
30,873
-0.05(-1.04%)
Jul 23, 2008
4.920
4.960
4.650
4.800
79,742
-0.16(-3.23%)
Jul 22, 2008
5.120
5.140
4.930
4.960
52,462
-0.12(-2.36%)
Jul 21, 2008
5.100
5.200
5.030
5.080
47,115
-0.02(-0.39%)
Jul 18, 2008
5.130
5.130
5.060
5.100
8,530
-0.04(-0.78%)
Jul 17, 2008
5.000
5.270
5.000
5.140
74,277
+0.14(+2.80%)
Jul 16, 2008
5.290
5.290
4.990
5.000
51,012
-0.38(-7.06%)
Jul 15, 2008
5.520
5.520
5.200
5.380
78,580
-0.03(-0.55%)
Jul 14, 2008
5.150
5.410
5.150
5.410
63,179
+0.16(+3.05%)
Jul 11, 2008
5.240
5.350
5.090
5.250
56,587
+0.19(+3.75%)
Jul 10, 2008
4.860
5.130
4.860
5.060
33,083
+0.18(+3.69%)
Jul 09, 2008
4.940
4.940
4.850
4.880
46,321
-0.05(-1.01%)
Jul 08, 2008
5.140
5.140
4.820
4.930
57,401
-0.07(-1.40%)
Jul 07, 2008
5.300
5.300
4.860
5.000
154,982
-0.35(-6.54%)
Jul 04, 2008
5.020
5.600
4.790
5.350
138,995
+0.38(+7.65%)
Jul 03, 2008
4.900
5.000
4.750
4.970
187,135
+0.02(+0.40%)
Jul 02, 2008
4.930
5.050
4.920
4.950
69,148
+0.54(+12.24%)
Jul 01, 2008
4.980
5.020
4.410
4.410
45,420
+0.00(+0.00%)
Jun 30, 2008
4.980
5.020
4.410
4.410
45,420
-0.57(-11.45%)
Jun 27, 2008
4.690
5.000
4.600
4.980
118,587
+0.29(+6.18%)
Jun 26, 2008
4.610
4.810
4.610
4.690
87,436
+0.08(+1.74%)
Jun 25, 2008
4.600
4.670
4.400
4.610
65,437
+0.06(+1.32%)
Jun 24, 2008
4.520
4.620
4.520
4.550
81,101
-0.01(-0.22%)
Jun 23, 2008
4.590
4.620
4.480
4.560
74,304
-0.03(-0.65%)
Jun 20, 2008
4.750
4.780
4.450
4.590
179,669
-0.15(-3.16%)
Jun 19, 2008
4.870
4.880
4.650
4.740
82,643
-0.18(-3.66%)
Jun 18, 2008
4.870
5.000
4.840
4.920
28,669
+0.02(+0.41%)
Jun 17, 2008
5.120
5.120
4.900
4.900
63,729
-0.03(-0.61%)
Jun 16, 2008
4.980
5.080
4.900
4.930
46,520
+0.02(+0.41%)
Jun 13, 2008
4.880
5.000
4.860
4.910
65,649
-0.04(-0.81%)
Jun 12, 2008
5.030
5.170
4.910
4.950
46,263
-0.19(-3.70%)
Jun 11, 2008
5.030
5.170
5.030
5.140
13,529
+0.03(+0.59%)
Jun 10, 2008
5.200
5.240
5.050
5.110
62,955
-0.14(-2.67%)
Jun 09, 2008
5.150
5.280
5.140
5.250
40,275
+0.00(+0.00%)
Jun 06, 2008
5.310
5.330
5.210
5.250
49,225
-0.03(-0.57%)
Jun 05, 2008
5.200
5.310
5.020
5.280
44,948
+0.08(+1.54%)
Jun 04, 2008
5.310
5.310
5.060
5.200
32,257
-0.04(-0.76%)
Jun 03, 2008
5.180
5.380
5.180
5.240
52,023
+0.03(+0.58%)
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.