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
Akorn Inc
(NQ:
AKRX
)
N/A
UNCHANGED
Last Price
Updated:
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
6.840
7.080
6.760
7.030
1,046,102
+0.20(+2.93%)
May 23, 2011
6.730
6.870
6.650
6.830
660,489
+0.02(+0.29%)
May 20, 2011
6.810
6.840
6.700
6.810
299,987
-0.03(-0.44%)
May 19, 2011
6.940
6.970
6.760
6.840
312,748
-0.05(-0.73%)
May 18, 2011
6.880
6.950
6.740
6.890
496,838
+0.04(+0.58%)
May 17, 2011
6.560
6.860
6.540
6.850
544,940
+0.24(+3.63%)
May 16, 2011
6.750
6.820
6.570
6.610
407,364
-0.21(-3.08%)
May 13, 2011
6.800
6.940
6.650
6.820
373,861
+0.03(+0.44%)
May 12, 2011
6.610
6.790
6.500
6.790
377,623
+0.12(+1.80%)
May 11, 2011
6.760
6.760
6.540
6.670
311,725
-0.09(-1.33%)
May 10, 2011
6.750
6.770
6.670
6.760
456,578
+0.07(+1.05%)
May 09, 2011
6.510
6.690
6.480
6.690
386,722
+0.19(+2.92%)
May 06, 2011
6.360
6.610
6.250
6.500
607,845
+0.19(+3.01%)
May 05, 2011
6.100
6.430
6.000
6.310
562,521
+0.15(+2.44%)
May 04, 2011
6.560
6.560
6.050
6.160
662,666
-0.37(-5.67%)
May 03, 2011
6.430
6.580
6.260
6.530
569,257
-0.01(-0.15%)
May 02, 2011
6.600
6.880
6.500
6.540
577,289
-0.08(-1.21%)
Apr 29, 2011
6.670
6.680
6.440
6.620
356,123
-0.02(-0.30%)
Apr 28, 2011
6.610
6.670
6.520
6.640
345,224
+0.03(+0.45%)
Apr 27, 2011
6.590
6.640
6.450
6.610
237,084
+0.01(+0.15%)
Apr 26, 2011
6.770
6.770
6.570
6.600
699,725
-0.14(-2.00%)
Apr 25, 2011
6.610
6.762
6.500
6.735
504,223
+0.15(+2.20%)
Apr 21, 2011
6.530
6.600
6.250
6.590
562,567
+0.10(+1.62%)
Apr 20, 2011
6.750
6.780
6.330
6.485
820,477
-0.21(-3.06%)
Apr 19, 2011
6.570
6.740
6.470
6.690
770,653
+0.16(+2.45%)
Apr 18, 2011
6.390
6.640
6.140
6.530
795,680
+0.08(+1.24%)
Apr 15, 2011
6.070
6.550
6.070
6.450
1,249,764
+0.40(+6.66%)
Apr 14, 2011
5.700
6.140
5.700
6.048
370,339
+0.28(+4.81%)
Apr 13, 2011
5.900
5.930
5.740
5.770
304,479
-0.10(-1.70%)
Apr 12, 2011
5.720
5.880
5.670
5.870
255,153
+0.10(+1.73%)
Apr 11, 2011
5.830
5.897
5.660
5.770
265,717
-0.12(-2.04%)
Apr 08, 2011
6.080
6.150
5.830
5.890
254,413
-0.13(-2.16%)
Apr 07, 2011
6.230
6.230
6.020
6.020
243,961
-0.18(-2.90%)
Apr 06, 2011
6.340
6.359
6.070
6.200
370,797
-0.10(-1.59%)
Apr 05, 2011
6.010
6.360
6.010
6.300
603,945
+0.28(+4.65%)
Apr 04, 2011
5.890
6.130
5.880
6.020
624,249
+0.15(+2.56%)
Apr 01, 2011
5.820
5.880
5.700
5.870
468,044
+0.10(+1.73%)
Mar 31, 2011
5.820
5.840
5.740
5.770
211,090
-0.05(-0.86%)
Mar 30, 2011
5.780
5.950
5.750
5.820
341,617
+0.04(+0.69%)
Mar 29, 2011
5.450
5.780
5.400
5.780
1,399,395
+0.31(+5.67%)
Mar 28, 2011
5.340
5.520
5.320
5.470
300,112
+0.13(+2.43%)
Mar 25, 2011
5.380
5.420
5.270
5.340
490,379
-0.04(-0.74%)
Mar 24, 2011
5.470
5.530
5.340
5.380
511,294
-0.08(-1.47%)
Mar 23, 2011
5.340
5.460
5.300
5.460
632,209
+0.09(+1.68%)
Mar 22, 2011
5.440
5.540
5.290
5.370
284,410
-0.08(-1.47%)
Mar 21, 2011
5.450
5.750
5.330
5.450
589,526
-0.18(-3.20%)
Mar 18, 2011
5.190
5.710
5.170
5.630
719,647
+0.49(+9.53%)
Mar 17, 2011
5.340
5.360
5.130
5.140
377,776
-0.10(-1.91%)
Mar 16, 2011
5.260
5.370
5.210
5.240
473,837
-0.05(-0.95%)
Mar 15, 2011
5.100
5.430
4.970
5.290
606,812
+0.07(+1.34%)
Mar 14, 2011
5.350
5.390
5.190
5.220
343,582
-0.04(-0.76%)
Mar 11, 2011
5.320
5.340
5.190
5.260
459,541
-0.12(-2.23%)
Mar 10, 2011
5.440
5.480
5.220
5.380
675,137
-0.16(-2.89%)
Mar 09, 2011
5.860
5.860
5.490
5.540
367,657
-0.35(-5.90%)
Mar 08, 2011
5.720
5.910
5.630
5.888
424,250
+0.19(+3.29%)
Mar 07, 2011
5.710
5.730
5.480
5.700
308,573
+0.00(+0.00%)
Mar 04, 2011
5.690
5.700
5.530
5.700
267,419
+0.00(+0.00%)
Mar 03, 2011
5.880
5.880
5.670
5.700
444,294
-0.13(-2.23%)
Mar 02, 2011
5.520
5.860
5.520
5.830
505,152
+0.32(+5.81%)
Mar 01, 2011
5.960
6.000
5.430
5.510
1,241,010
-0.08(-1.43%)
Feb 28, 2011
5.540
5.590
5.410
5.590
497,115
+0.12(+2.19%)
Feb 25, 2011
5.160
5.540
5.160
5.470
333,561
+0.31(+6.01%)
Feb 24, 2011
5.190
5.190
5.070
5.160
544,883
-0.04(-0.77%)
Feb 23, 2011
5.500
5.530
5.150
5.200
537,378
-0.31(-5.63%)
Feb 22, 2011
5.500
5.590
5.390
5.510
424,342
-0.05(-0.90%)
Feb 18, 2011
5.380
5.640
5.300
5.560
754,380
+0.21(+3.93%)
Feb 17, 2011
5.330
5.400
5.300
5.350
348,697
+0.03(+0.56%)
Feb 16, 2011
5.220
5.370
5.190
5.320
301,800
+0.07(+1.33%)
Feb 15, 2011
5.080
5.270
5.050
5.250
352,597
+0.15(+2.94%)
Feb 14, 2011
5.110
5.130
5.060
5.100
314,464
-0.05(-0.97%)
Feb 11, 2011
5.120
5.210
5.079
5.150
137,585
-0.01(-0.19%)
Feb 10, 2011
5.090
5.230
5.040
5.160
304,549
+0.02(+0.39%)
Feb 09, 2011
5.160
5.200
5.000
5.140
400,523
-0.05(-0.96%)
Feb 08, 2011
5.270
5.290
5.140
5.190
362,261
-0.10(-1.89%)
Feb 07, 2011
5.310
5.340
5.220
5.290
245,000
-0.03(-0.56%)
Feb 04, 2011
5.230
5.370
5.210
5.320
312,707
+0.07(+1.33%)
Feb 03, 2011
5.150
5.270
5.000
5.250
445,108
+0.08(+1.55%)
Feb 02, 2011
5.280
5.390
5.140
5.170
249,244
-0.17(-3.18%)
Feb 01, 2011
5.200
5.480
5.200
5.340
554,037
+0.34(+6.80%)
Jan 31, 2011
4.920
5.040
4.870
5.000
555,528
+0.01(+0.20%)
Jan 28, 2011
5.210
5.210
4.950
4.990
353,485
-0.21(-4.04%)
Jan 27, 2011
5.180
5.270
5.090
5.200
231,698
-0.01(-0.19%)
Jan 26, 2011
5.290
5.330
5.150
5.210
755,175
-0.04(-0.76%)
Jan 25, 2011
5.370
5.390
5.070
5.250
961,945
-0.13(-2.42%)
Jan 24, 2011
5.240
5.490
5.230
5.380
232,693
+0.13(+2.48%)
Jan 21, 2011
5.440
5.500
5.230
5.250
676,792
-0.17(-3.14%)
Jan 20, 2011
5.330
5.420
5.210
5.420
467,720
+0.03(+0.56%)
Jan 19, 2011
5.470
5.540
4.960
5.390
1,817,532
-0.08(-1.46%)
Jan 18, 2011
5.730
5.820
5.470
5.470
526,153
-0.27(-4.70%)
Jan 14, 2011
5.830
5.830
5.690
5.740
275,046
-0.08(-1.37%)
Jan 13, 2011
5.750
5.840
5.610
5.820
256,265
+0.05(+0.87%)
Jan 12, 2011
5.780
5.800
5.710
5.770
191,404
+0.07(+1.23%)
Jan 11, 2011
5.730
5.840
5.610
5.700
175,373
-0.04(-0.70%)
Jan 10, 2011
5.590
5.810
5.584
5.740
268,812
+0.10(+1.77%)
Jan 07, 2011
5.750
5.770
5.470
5.640
364,935
-0.08(-1.40%)
Jan 06, 2011
5.800
5.867
5.690
5.720
488,929
-0.05(-0.87%)
Jan 05, 2011
5.650
5.810
5.600
5.770
568,613
+0.12(+2.12%)
Jan 04, 2011
5.760
5.840
5.470
5.650
1,127,111
-0.12(-2.08%)
Jan 03, 2011
6.110
6.200
5.770
5.770
623,611
-0.30(-4.94%)
Dec 31, 2010
6.160
6.220
5.920
6.070
494,243
-0.12(-1.94%)
Dec 30, 2010
6.480
6.500
6.190
6.190
461,299
-0.20(-3.13%)
Dec 29, 2010
6.210
6.490
6.200
6.390
807,054
+0.29(+4.75%)
Dec 28, 2010
6.130
6.140
6.050
6.100
157,130
+0.00(+0.00%)
Dec 27, 2010
6.060
6.170
6.030
6.100
187,179
+0.00(+0.00%)
Dec 23, 2010
6.210
6.210
6.020
6.100
219,947
-0.09(-1.45%)
Dec 22, 2010
6.160
6.240
6.020
6.190
246,380
+0.06(+0.98%)
Dec 21, 2010
6.030
6.280
6.030
6.130
392,139
+0.10(+1.66%)
Dec 20, 2010
6.250
6.290
5.910
6.030
457,447
-0.22(-3.52%)
Dec 17, 2010
6.160
6.290
6.040
6.250
671,097
+0.08(+1.30%)
Dec 16, 2010
6.040
6.250
5.870
6.170
1,000,921
+0.13(+2.15%)
Dec 15, 2010
5.410
6.142
5.379
6.040
2,599,990
+0.71(+13.32%)
Dec 14, 2010
5.420
5.420
5.300
5.330
243,743
-0.07(-1.30%)
Dec 13, 2010
5.430
5.500
5.350
5.400
283,121
-0.03(-0.55%)
Dec 10, 2010
5.350
5.460
5.330
5.430
525,063
+0.10(+1.88%)
Dec 09, 2010
5.390
5.420
5.290
5.330
234,483
+0.02(+0.38%)
Dec 08, 2010
5.300
5.340
5.210
5.310
139,891
+0.05(+0.95%)
Dec 07, 2010
5.390
5.480
5.240
5.260
336,045
-0.07(-1.31%)
Dec 06, 2010
5.280
5.440
5.170
5.330
364,948
+0.04(+0.76%)
Dec 03, 2010
5.200
5.290
5.160
5.290
246,869
+0.07(+1.34%)
Dec 02, 2010
5.220
5.360
5.190
5.220
375,103
-0.02(-0.38%)
Dec 01, 2010
5.380
5.400
5.200
5.240
495,048
-0.07(-1.32%)
Nov 30, 2010
5.280
5.390
5.260
5.310
785,878
-0.05(-0.93%)
Nov 29, 2010
5.470
5.530
5.300
5.360
491,415
-0.14(-2.55%)
Nov 26, 2010
5.490
5.540
5.430
5.500
146,184
+0.00(+0.00%)
Nov 24, 2010
5.350
5.500
5.500
5.500
373,447
+0.22(+4.17%)
Nov 23, 2010
5.450
5.470
5.260
5.280
353,785
-0.23(-4.17%)
Nov 22, 2010
5.420
5.540
5.300
5.510
718,591
+0.25(+4.75%)
Nov 19, 2010
5.250
5.280
5.120
5.260
412,124
+0.02(+0.38%)
Nov 18, 2010
5.110
5.280
5.040
5.240
346,705
+0.19(+3.76%)
Nov 17, 2010
5.090
5.140
5.020
5.050
419,393
-0.01(-0.20%)
Nov 16, 2010
5.100
5.200
5.000
5.060
1,082,149
-0.05(-0.98%)
Nov 15, 2010
5.120
5.280
5.080
5.110
316,701
+0.01(+0.20%)
Nov 12, 2010
5.160
5.219
5.080
5.100
449,221
-0.13(-2.49%)
Nov 11, 2010
5.300
5.300
5.190
5.230
390,688
-0.07(-1.32%)
Nov 10, 2010
5.250
5.320
5.190
5.300
539,521
+0.04(+0.76%)
Nov 09, 2010
5.380
5.390
5.240
5.260
503,071
-0.09(-1.68%)
Nov 08, 2010
5.350
5.370
5.280
5.350
598,280
+0.06(+1.13%)
Nov 05, 2010
5.230
5.320
5.230
5.290
754,948
+0.09(+1.73%)
Nov 04, 2010
5.160
5.210
5.090
5.200
924,620
+0.12(+2.36%)
Nov 03, 2010
5.070
5.080
4.950
5.080
965,044
+0.00(+0.00%)
Nov 02, 2010
4.590
5.090
4.590
5.080
1,678,195
+0.64(+14.41%)
Nov 01, 2010
4.460
4.580
4.370
4.440
302,891
-0.03(-0.67%)
Oct 29, 2010
4.450
4.500
4.390
4.470
220,151
-0.01(-0.22%)
Oct 28, 2010
4.500
4.540
4.440
4.480
188,076
+0.01(+0.22%)
Oct 27, 2010
4.490
4.530
4.410
4.470
238,375
-0.05(-1.11%)
Oct 25, 2010
4.400
4.550
4.400
4.520
344,814
+0.16(+3.67%)
Oct 22, 2010
4.500
4.500
4.270
4.360
636,887
-0.14(-3.11%)
Oct 21, 2010
4.550
4.570
4.320
4.500
852,707
-0.02(-0.44%)
Oct 20, 2010
4.580
4.580
4.510
4.520
365,976
-0.03(-0.66%)
Oct 19, 2010
4.660
4.660
4.500
4.550
730,771
-0.17(-3.60%)
Oct 18, 2010
4.680
4.770
4.670
4.720
758,923
+0.06(+1.29%)
Oct 15, 2010
4.460
4.700
4.430
4.660
1,062,313
+0.26(+5.91%)
Oct 14, 2010
4.310
4.420
4.230
4.400
1,229,176
+0.11(+2.56%)
Oct 13, 2010
4.450
4.450
4.250
4.290
746,625
-0.03(-0.69%)
Oct 12, 2010
4.300
4.330
4.220
4.320
859,242
+0.00(+0.00%)
Oct 11, 2010
4.320
4.390
4.300
4.320
362,188
+0.01(+0.23%)
Oct 08, 2010
4.200
4.350
4.160
4.310
791,379
+0.13(+3.11%)
Oct 07, 2010
4.150
4.220
4.110
4.180
663,154
+0.08(+1.95%)
Oct 06, 2010
4.070
4.130
3.980
4.100
1,833,267
+0.05(+1.23%)
Oct 05, 2010
3.980
4.080
3.900
4.050
373,792
+0.12(+3.05%)
Oct 04, 2010
4.020
4.100
3.860
3.930
508,955
-0.11(-2.72%)
Oct 01, 2010
4.080
4.080
3.920
4.040
249,814
+0.00(+0.00%)
Sep 30, 2010
3.950
4.070
3.900
4.040
1,503,686
+0.13(+3.32%)
Sep 29, 2010
3.890
3.942
3.820
3.910
199,567
+0.00(+0.00%)
Sep 28, 2010
3.900
3.910
3.820
3.910
197,710
+0.01(+0.26%)
Sep 27, 2010
3.870
3.920
3.830
3.900
166,743
+0.02(+0.52%)
Sep 24, 2010
3.870
3.940
3.830
3.880
1,253,743
+0.07(+1.84%)
Sep 23, 2010
3.810
3.920
3.760
3.810
774,089
-0.01(-0.26%)
Sep 22, 2010
3.900
3.920
3.760
3.820
406,384
-0.09(-2.30%)
Sep 21, 2010
3.910
3.970
3.860
3.910
470,533
+0.01(+0.26%)
Sep 20, 2010
3.950
3.990
3.860
3.900
435,325
-0.04(-1.02%)
Sep 17, 2010
4.000
4.010
3.930
3.940
1,156,235
+0.05(+1.29%)
Sep 15, 2010
3.820
3.900
3.720
3.890
320,501
+0.07(+1.83%)
Sep 14, 2010
3.760
3.960
3.750
3.820
1,144,260
+0.03(+0.79%)
Sep 13, 2010
3.750
3.800
3.680
3.790
380,938
+0.09(+2.43%)
Sep 10, 2010
3.530
3.760
3.530
3.700
409,548
+0.13(+3.64%)
Sep 09, 2010
3.590
3.640
3.500
3.570
145,596
+0.04(+1.13%)
Sep 08, 2010
3.690
3.720
3.510
3.530
232,154
-0.13(-3.55%)
Sep 07, 2010
3.740
3.760
3.580
3.660
347,698
-0.08(-2.14%)
Sep 03, 2010
3.790
3.800
3.700
3.740
625,040
+0.06(+1.63%)
Sep 02, 2010
3.440
3.770
3.320
3.680
944,554
+0.28(+8.24%)
Sep 01, 2010
3.460
3.460
3.320
3.400
467,212
+0.00(+0.00%)
Aug 31, 2010
3.340
3.430
3.270
3.400
896,218
+0.05(+1.49%)
Aug 30, 2010
3.360
3.430
3.290
3.350
403,332
-0.03(-0.89%)
Aug 27, 2010
3.240
3.380
3.160
3.380
325,421
+0.18(+5.62%)
Aug 26, 2010
3.260
3.350
3.160
3.200
262,824
-0.06(-1.84%)
Aug 25, 2010
3.140
3.270
3.070
3.260
240,373
+0.13(+4.15%)
Aug 24, 2010
3.160
3.200
3.090
3.130
324,596
-0.06(-1.88%)
Aug 23, 2010
3.220
3.260
3.140
3.190
293,688
-0.02(-0.62%)
Aug 20, 2010
3.310
3.340
3.190
3.210
514,080
-0.11(-3.31%)
Aug 19, 2010
3.340
3.410
3.270
3.320
616,298
-0.01(-0.30%)
Aug 18, 2010
3.260
3.390
3.190
3.330
360,262
+0.08(+2.46%)
Aug 17, 2010
3.110
3.260
3.050
3.250
464,013
+0.22(+7.26%)
Aug 16, 2010
2.970
3.080
2.950
3.030
377,322
+0.04(+1.34%)
Aug 13, 2010
3.050
3.100
2.970
2.990
485,829
-0.06(-1.97%)
Aug 12, 2010
3.010
3.160
3.000
3.050
1,298,727
-0.01(-0.33%)
Aug 11, 2010
3.260
3.260
3.040
3.060
871,192
-0.25(-7.55%)
Aug 10, 2010
3.370
3.410
3.300
3.310
195,539
-0.11(-3.22%)
Aug 09, 2010
3.320
3.440
3.320
3.420
312,017
+0.10(+3.01%)
Aug 06, 2010
3.390
3.455
3.260
3.320
420,311
-0.11(-3.21%)
Aug 05, 2010
3.520
3.570
3.430
3.430
302,477
-0.12(-3.38%)
Aug 04, 2010
3.600
3.600
3.390
3.550
792,395
-0.05(-1.39%)
Aug 03, 2010
3.570
3.670
3.290
3.600
2,098,742
-0.14(-3.74%)
Aug 02, 2010
3.710
3.800
3.670
3.740
720,251
+0.10(+2.75%)
Jul 30, 2010
3.560
3.700
3.491
3.640
379,138
+0.02(+0.55%)
Jul 29, 2010
3.530
3.630
3.450
3.620
564,777
+0.10(+2.84%)
Jul 28, 2010
3.640
3.640
3.500
3.520
780,148
-0.05(-1.40%)
Jul 27, 2010
3.720
3.750
3.530
3.570
538,209
-0.09(-2.46%)
Jul 26, 2010
3.600
3.700
3.500
3.660
845,709
+0.11(+3.10%)
Jul 23, 2010
3.290
3.575
3.220
3.550
1,360,444
+0.28(+8.56%)
Jul 22, 2010
3.150
3.290
3.150
3.270
376,471
+0.17(+5.48%)
Jul 21, 2010
3.240
3.280
3.100
3.100
364,812
-0.13(-4.02%)
Jul 20, 2010
3.320
3.370
3.150
3.230
569,018
-0.14(-4.15%)
Jul 19, 2010
3.260
3.400
3.240
3.370
441,633
+0.13(+4.01%)
Jul 16, 2010
3.430
3.480
3.230
3.240
553,497
-0.23(-6.63%)
Jul 15, 2010
3.190
3.500
3.190
3.470
2,385,768
+0.32(+10.16%)
Jul 14, 2010
3.150
3.180
3.120
3.150
278,077
+0.00(+0.00%)
Jul 13, 2010
3.140
3.180
3.080
3.150
610,317
+0.07(+2.27%)
Jul 12, 2010
3.130
3.140
3.020
3.080
327,990
-0.04(-1.28%)
Jul 09, 2010
3.100
3.130
2.900
3.120
549,002
+0.02(+0.65%)
Jul 08, 2010
3.150
3.150
3.050
3.100
383,041
-0.03(-0.96%)
Jul 07, 2010
3.120
3.150
3.030
3.130
417,723
+0.01(+0.32%)
Jul 06, 2010
3.100
3.150
3.100
3.120
602,883
+0.04(+1.30%)
Jul 02, 2010
3.080
3.120
2.960
3.080
222,970
+0.01(+0.33%)
Jul 01, 2010
2.960
3.100
2.800
3.070
587,256
+0.10(+3.37%)
Jun 30, 2010
2.870
3.060
2.850
2.970
316,033
+0.10(+3.48%)
Jun 29, 2010
3.140
3.140
2.850
2.870
447,473
-0.34(-10.59%)
Jun 25, 2010
3.140
3.210
3.080
3.210
1,459,960
+0.08(+2.56%)
Jun 24, 2010
3.040
3.200
2.940
3.130
797,747
+0.06(+1.95%)
Jun 23, 2010
3.080
3.150
3.050
3.070
332,478
-0.01(-0.32%)
Jun 22, 2010
3.170
3.190
3.060
3.080
529,324
-0.06(-1.91%)
Jun 21, 2010
3.090
3.280
3.040
3.140
1,055,396
+0.14(+4.67%)
Jun 18, 2010
3.050
3.060
2.960
3.000
594,421
-0.03(-0.99%)
Jun 17, 2010
3.000
3.070
2.900
3.030
1,078,504
+0.05(+1.68%)
Jun 16, 2010
3.050
3.050
2.910
2.980
343,075
-0.09(-2.93%)
Jun 15, 2010
3.120
3.140
3.020
3.070
419,454
-0.02(-0.65%)
Jun 14, 2010
3.060
3.150
3.000
3.090
657,921
+0.09(+3.00%)
Jun 11, 2010
3.000
3.040
2.900
3.000
371,431
+0.00(+0.00%)
Jun 10, 2010
2.970
3.100
2.950
3.000
1,294,577
+0.09(+3.09%)
Jun 09, 2010
2.850
3.050
2.800
2.910
644,502
+0.08(+2.83%)
Jun 08, 2010
2.620
2.850
2.600
2.830
398,433
+0.23(+8.85%)
Jun 07, 2010
2.880
2.913
2.590
2.600
703,559
-0.27(-9.49%)
Jun 04, 2010
3.110
3.150
2.850
2.873
1,050,628
-0.32(-9.95%)
Jun 03, 2010
3.150
3.310
3.080
3.190
1,575,269
+0.05(+1.59%)
Jun 02, 2010
2.950
3.150
2.950
3.140
845,222
+0.19(+6.44%)
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.