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
Macatawa Bank Corp
(NQ:
MCBC
)
13.77
+0.04 (+0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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
1.924
1.947
1.902
1.917
3,902
+0.03(+1.60%)
May 23, 2011
1.882
1.917
1.876
1.887
22,677
+0.02(+1.13%)
May 20, 2011
1.864
1.955
1.864
1.866
20,656
+0.00(+0.08%)
May 19, 2011
1.841
1.887
1.841
1.864
9,304
+0.02(+0.82%)
May 18, 2011
1.864
1.887
1.819
1.849
58,061
+0.00(+0.00%)
May 17, 2011
1.864
1.917
1.849
1.849
23,848
-0.06(-3.17%)
May 16, 2011
1.940
1.962
1.872
1.909
42,451
+0.00(+0.00%)
May 13, 2011
1.872
1.909
1.864
1.909
47,469
+0.03(+1.61%)
May 12, 2011
1.849
1.879
1.819
1.879
35,624
+0.02(+0.81%)
May 11, 2011
1.902
1.909
1.834
1.864
32,836
+0.05(+2.49%)
May 10, 2011
1.834
1.887
1.819
1.819
47,786
-0.02(-0.82%)
May 09, 2011
1.924
1.924
1.773
1.834
130,810
-0.06(-3.28%)
May 06, 2011
1.887
1.924
1.856
1.896
50,771
-0.00(-0.01%)
May 05, 2011
1.924
1.947
1.887
1.896
26,728
-0.06(-2.99%)
May 04, 2011
1.947
1.962
1.902
1.955
33,447
+0.05(+2.78%)
May 03, 2011
1.894
1.924
1.887
1.902
32,918
-0.01(-0.40%)
May 02, 2011
1.917
1.962
1.909
1.909
46,396
-0.05(-2.32%)
Apr 29, 2011
1.909
1.955
1.887
1.955
121,609
+0.06(+3.18%)
Apr 28, 2011
1.887
1.955
1.887
1.894
40,323
-0.05(-2.71%)
Apr 27, 2011
2.038
2.038
1.947
1.947
86,542
-0.13(-6.18%)
Apr 26, 2011
2.075
2.098
2.045
2.075
75,089
-0.02(-1.08%)
Apr 25, 2011
2.075
2.166
2.060
2.098
33,217
-0.02(-0.71%)
Apr 21, 2011
2.090
2.189
2.053
2.113
26,427
+0.00(+0.00%)
Apr 20, 2011
2.098
2.113
2.027
2.113
35,488
+0.09(+4.48%)
Apr 19, 2011
2.038
2.038
2.007
2.023
30,087
+0.02(+0.75%)
Apr 18, 2011
2.007
2.038
1.970
2.007
11,647
-0.05(-2.21%)
Apr 15, 2011
2.053
2.151
1.977
2.053
57,524
-0.02(-1.09%)
Apr 14, 2011
1.992
2.075
1.985
2.075
34,833
+0.08(+3.77%)
Apr 13, 2011
2.045
2.045
2.000
2.000
42,364
-0.02(-0.75%)
Apr 12, 2011
2.143
2.143
1.977
2.015
23,024
-0.10(-4.91%)
Apr 11, 2011
2.151
2.159
2.090
2.119
27,491
-0.01(-0.43%)
Apr 08, 2011
2.015
2.173
2.008
2.128
109,725
+0.14(+7.23%)
Apr 07, 2011
1.902
2.000
1.902
1.985
36,091
+0.10(+5.20%)
Apr 06, 2011
1.909
1.947
1.872
1.887
46,717
+0.02(+1.21%)
Apr 05, 2011
1.887
1.887
1.856
1.864
24,027
+0.01(+0.41%)
Apr 04, 2011
1.894
1.932
1.849
1.856
50,765
-0.03(-1.60%)
Apr 01, 2011
1.903
1.924
1.872
1.887
38,468
+0.02(+0.81%)
Mar 31, 2011
1.834
1.936
1.758
1.872
172,521
+0.05(+2.48%)
Mar 30, 2011
1.826
1.962
1.811
1.826
170,744
-0.16(-7.98%)
Mar 29, 2011
2.000
2.106
1.985
1.985
59,292
-0.03(-1.50%)
Mar 28, 2011
2.121
2.121
1.932
2.015
95,645
-0.11(-5.08%)
Mar 25, 2011
2.272
2.272
2.113
2.123
75,235
-0.12(-5.29%)
Mar 24, 2011
2.287
2.287
2.189
2.241
33,107
-0.02(-1.00%)
Mar 23, 2011
2.339
2.339
2.264
2.264
19,587
-0.04(-1.64%)
Mar 22, 2011
2.415
2.415
2.294
2.302
52,722
-0.02(-0.97%)
Mar 21, 2011
2.326
2.376
2.189
2.324
108,758
+0.20(+9.22%)
Mar 18, 2011
2.106
2.151
2.053
2.128
81,810
+0.08(+4.06%)
Mar 17, 2011
2.068
2.068
2.015
2.045
30,979
+0.02(+0.74%)
Mar 16, 2011
2.030
2.053
1.932
2.030
23,438
+0.02(+1.13%)
Mar 15, 2011
2.038
2.060
1.977
2.007
41,187
-0.05(-2.21%)
Mar 14, 2011
2.015
2.083
1.947
2.053
45,328
+0.02(+0.74%)
Mar 11, 2011
2.053
2.128
2.038
2.038
41,129
+0.01(+0.37%)
Mar 10, 2011
2.158
2.158
1.962
2.030
73,886
-0.05(-2.18%)
Mar 09, 2011
2.113
2.166
2.075
2.075
54,435
-0.04(-1.79%)
Mar 08, 2011
1.962
2.136
1.887
2.113
137,074
+0.15(+7.69%)
Mar 07, 2011
2.106
2.136
1.894
1.962
245,435
-0.24(-10.96%)
Mar 04, 2011
2.332
2.332
2.204
2.204
352,994
-0.15(-6.41%)
Mar 03, 2011
2.581
2.581
2.347
2.355
153,309
-0.23(-8.77%)
Mar 02, 2011
2.747
2.747
2.528
2.581
62,176
-0.20(-7.06%)
Mar 01, 2011
2.853
2.868
2.762
2.777
23,834
-0.06(-2.13%)
Feb 28, 2011
2.868
2.905
2.822
2.838
46,767
-0.01(-0.27%)
Feb 25, 2011
2.838
2.868
2.792
2.845
64,901
+0.01(+0.27%)
Feb 24, 2011
2.830
2.860
2.641
2.838
88,294
+0.00(+0.00%)
Feb 23, 2011
2.966
3.064
2.838
2.838
80,518
-0.17(-5.76%)
Feb 22, 2011
3.094
3.132
2.981
3.011
59,644
-0.06(-1.97%)
Feb 18, 2011
3.268
3.268
3.056
3.072
61,266
-0.20(-6.00%)
Feb 17, 2011
3.283
3.388
3.170
3.268
46,587
-0.06(-1.81%)
Feb 16, 2011
3.268
3.388
3.260
3.328
44,539
+0.08(+2.56%)
Feb 15, 2011
3.185
3.321
3.181
3.245
67,120
+0.10(+3.12%)
Feb 14, 2011
3.056
3.215
3.056
3.147
80,132
+0.09(+2.96%)
Feb 11, 2011
3.019
3.200
3.015
3.056
90,970
+0.00(+0.00%)
Feb 10, 2011
3.109
3.109
3.026
3.056
96,117
-0.08(-2.64%)
Feb 09, 2011
3.268
3.275
3.064
3.139
58,400
-0.11(-3.26%)
Feb 08, 2011
3.343
3.350
3.207
3.245
70,931
-0.09(-2.71%)
Feb 07, 2011
3.441
3.441
3.230
3.336
50,539
+0.13(+4.00%)
Feb 04, 2011
3.147
3.313
3.132
3.207
75,075
+0.06(+1.92%)
Feb 03, 2011
3.170
3.222
3.049
3.147
59,786
-0.11(-3.25%)
Feb 02, 2011
3.222
3.313
3.207
3.253
44,526
+0.02(+0.70%)
Feb 01, 2011
3.245
3.351
3.215
3.230
48,675
-0.02(-0.47%)
Jan 31, 2011
3.268
3.268
3.155
3.245
43,784
+0.06(+1.90%)
Jan 28, 2011
3.192
3.321
3.139
3.185
36,014
+0.06(+1.93%)
Jan 27, 2011
3.109
3.139
3.094
3.124
16,004
+0.02(+0.73%)
Jan 26, 2011
3.094
3.192
3.094
3.102
47,370
-0.01(-0.24%)
Jan 25, 2011
3.132
3.170
3.094
3.109
45,764
-0.02(-0.72%)
Jan 24, 2011
3.245
3.245
3.132
3.132
50,950
-0.06(-1.93%)
Jan 21, 2011
3.019
3.321
3.019
3.193
94,274
+0.16(+5.26%)
Jan 20, 2011
3.155
3.155
2.921
3.034
130,504
-0.10(-3.13%)
Jan 19, 2011
3.471
3.487
2.989
3.132
211,600
-0.34(-9.78%)
Jan 18, 2011
3.570
3.577
3.411
3.471
104,327
-0.10(-2.75%)
Jan 14, 2011
3.585
3.641
3.411
3.570
117,720
+0.02(+0.64%)
Jan 13, 2011
3.758
3.758
3.434
3.547
143,910
-0.14(-3.69%)
Jan 12, 2011
3.811
3.811
3.660
3.683
108,596
-0.02(-0.61%)
Jan 11, 2011
3.887
3.924
3.585
3.705
97,304
+0.01(+0.20%)
Jan 10, 2011
3.479
3.849
3.479
3.698
208,306
+0.19(+5.38%)
Jan 07, 2011
3.185
3.509
3.185
3.509
167,772
+0.34(+10.71%)
Jan 06, 2011
3.132
3.192
3.098
3.170
61,671
+0.04(+1.20%)
Jan 05, 2011
3.087
3.132
3.026
3.132
84,183
+0.08(+2.72%)
Jan 04, 2011
3.019
3.094
2.958
3.049
133,924
+0.03(+1.00%)
Jan 03, 2011
3.064
3.087
3.019
3.019
126,217
-0.09(-2.91%)
Dec 31, 2010
3.152
3.170
3.034
3.109
68,698
-0.01(-0.24%)
Dec 30, 2010
3.147
3.207
3.026
3.117
93,190
+0.02(+0.73%)
Dec 29, 2010
3.019
3.132
2.966
3.094
111,794
+0.07(+2.24%)
Dec 28, 2010
2.702
3.026
2.702
3.026
152,101
+0.29(+10.47%)
Dec 27, 2010
2.755
2.755
2.490
2.739
52,351
+0.09(+3.42%)
Dec 23, 2010
2.589
2.717
2.528
2.649
55,111
+0.01(+0.29%)
Dec 22, 2010
2.679
2.732
2.566
2.641
114,848
-0.07(-2.51%)
Dec 21, 2010
2.905
2.905
2.649
2.709
249,581
-0.20(-6.75%)
Dec 20, 2010
3.019
3.019
2.875
2.905
138,136
-0.11(-3.75%)
Dec 17, 2010
2.830
3.019
2.664
3.019
208,935
+0.29(+10.80%)
Dec 16, 2010
2.611
2.815
2.581
2.724
84,862
+0.08(+3.14%)
Dec 15, 2010
2.830
2.830
2.490
2.641
230,498
-0.19(-6.67%)
Dec 14, 2010
2.324
2.830
2.324
2.830
408,544
+0.52(+22.55%)
Dec 13, 2010
2.211
2.317
2.167
2.309
109,010
+0.17(+8.13%)
Dec 10, 2010
2.151
2.173
2.121
2.136
29,689
-0.02(-1.05%)
Dec 09, 2010
2.166
2.211
2.130
2.158
45,618
+0.01(+0.35%)
Dec 08, 2010
2.181
2.181
2.113
2.151
75,765
+0.00(+0.00%)
Dec 07, 2010
2.151
2.189
2.098
2.151
32,415
+0.02(+1.06%)
Dec 06, 2010
2.060
2.166
2.060
2.128
77,994
+0.05(+2.55%)
Dec 03, 2010
2.106
2.128
1.962
2.075
94,585
-0.05(-2.48%)
Dec 02, 2010
2.113
2.264
2.098
2.128
314,536
+0.09(+4.44%)
Dec 01, 2010
1.887
2.113
1.887
2.038
175,860
+0.19(+10.20%)
Nov 30, 2010
1.743
1.849
1.736
1.849
85,002
+0.11(+6.06%)
Nov 29, 2010
1.653
1.743
1.653
1.743
81,117
+0.07(+4.05%)
Nov 26, 2010
1.645
1.698
1.637
1.675
26,104
+0.05(+3.26%)
Nov 24, 2010
1.547
1.623
1.623
1.623
52,132
+0.05(+3.36%)
Nov 23, 2010
1.585
1.600
1.524
1.570
50,240
+0.04(+2.46%)
Nov 22, 2010
1.577
1.577
1.509
1.532
18,935
-0.02(-0.98%)
Nov 19, 2010
1.517
1.577
1.509
1.547
47,750
+0.01(+0.50%)
Nov 18, 2010
1.540
1.562
1.434
1.539
89,225
+0.03(+1.99%)
Nov 17, 2010
1.479
1.509
1.479
1.509
36,694
+0.01(+0.50%)
Nov 16, 2010
1.472
1.502
1.434
1.502
58,227
+0.00(+0.00%)
Nov 15, 2010
1.487
1.502
1.449
1.502
36,456
+0.02(+1.02%)
Nov 12, 2010
1.464
1.487
1.411
1.487
18,360
-0.00(-0.00%)
Nov 11, 2010
1.434
1.487
1.419
1.487
37,874
+0.06(+4.23%)
Nov 10, 2010
1.479
1.479
1.358
1.426
32,180
-0.01(-0.53%)
Nov 09, 2010
1.487
1.487
1.434
1.434
39,217
+0.00(+0.00%)
Nov 08, 2010
1.502
1.502
1.426
1.434
36,331
-0.03(-2.06%)
Nov 05, 2010
1.479
1.479
1.449
1.464
54,410
-0.02(-1.02%)
Nov 04, 2010
1.464
1.502
1.449
1.479
28,562
+0.05(+3.16%)
Nov 03, 2010
1.441
1.517
1.411
1.434
31,437
-0.04(-2.66%)
Nov 02, 2010
1.547
1.547
1.472
1.473
18,352
+0.05(+3.82%)
Nov 01, 2010
1.411
1.487
1.404
1.419
76,229
+0.01(+0.53%)
Oct 29, 2010
1.524
1.660
1.366
1.411
101,784
-0.08(-5.08%)
Oct 28, 2010
1.321
1.502
1.321
1.487
73,934
+0.20(+15.20%)
Oct 27, 2010
1.434
1.434
1.275
1.290
68,207
-0.10(-7.07%)
Oct 25, 2010
1.381
1.434
1.351
1.389
106,786
-0.02(-1.08%)
Oct 22, 2010
1.758
1.758
1.381
1.404
76,331
-0.23(-13.89%)
Oct 21, 2010
1.789
1.789
1.585
1.630
135,963
-0.11(-6.09%)
Oct 20, 2010
1.736
1.856
1.660
1.736
128,691
+0.00(+0.00%)
Oct 19, 2010
1.615
1.811
1.547
1.736
628,449
+0.11(+6.98%)
Oct 18, 2010
1.457
1.653
1.411
1.623
225,641
+0.17(+11.40%)
Oct 15, 2010
1.346
1.472
1.283
1.457
169,101
+0.11(+8.31%)
Oct 14, 2010
1.434
1.434
1.321
1.345
36,177
-0.04(-3.15%)
Oct 13, 2010
1.260
1.404
1.260
1.389
130,746
+0.13(+10.18%)
Oct 12, 2010
1.170
1.268
1.170
1.260
55,466
+0.09(+7.87%)
Oct 11, 2010
1.155
1.170
1.147
1.168
10,812
+0.02(+1.85%)
Oct 08, 2010
1.117
1.147
1.108
1.147
44,645
+0.03(+2.70%)
Oct 07, 2010
1.132
1.132
1.109
1.117
27,439
-0.01(-0.63%)
Oct 06, 2010
1.132
1.132
1.109
1.124
20,791
+0.01(+0.64%)
Oct 05, 2010
1.087
1.132
1.064
1.117
46,976
+0.01(+1.15%)
Oct 04, 2010
1.124
1.140
1.094
1.104
12,727
-0.01(-1.13%)
Oct 01, 2010
1.117
1.140
1.057
1.117
32,652
+0.00(+0.00%)
Sep 30, 2010
1.084
1.117
1.064
1.117
5,529
+0.00(+0.34%)
Sep 29, 2010
1.103
1.132
1.079
1.113
14,161
-0.02(-1.67%)
Sep 28, 2010
1.079
1.132
1.072
1.132
24,361
+0.00(+0.00%)
Sep 27, 2010
1.026
1.132
1.019
1.132
53,774
+0.09(+8.51%)
Sep 24, 2010
1.049
1.049
1.011
1.043
25,772
-0.01(-1.26%)
Sep 23, 2010
1.007
1.057
1.007
1.057
16,216
+0.03(+2.94%)
Sep 22, 2010
1.057
1.057
0.9886
1.026
53,133
+0.03(+3.03%)
Sep 21, 2010
1.004
1.049
0.9886
0.9962
43,343
-0.05(-4.35%)
Sep 20, 2010
1.064
1.064
1.026
1.041
10,806
-0.05(-4.17%)
Sep 17, 2010
1.011
1.087
1.011
1.087
71,107
+0.07(+6.67%)
Sep 15, 2010
1.057
1.094
1.011
1.019
58,628
-0.08(-6.90%)
Sep 14, 2010
1.019
1.132
1.019
1.094
52,650
+0.06(+5.84%)
Sep 13, 2010
1.094
1.094
1.011
1.034
42,601
-0.05(-4.20%)
Sep 10, 2010
1.057
1.079
1.057
1.079
51,727
-0.01(-0.69%)
Sep 09, 2010
1.057
1.087
1.041
1.087
72,673
+0.00(+0.00%)
Sep 08, 2010
1.064
1.094
1.057
1.087
25,237
+0.02(+2.13%)
Sep 07, 2010
1.072
1.072
1.019
1.064
9,408
+0.03(+2.92%)
Sep 03, 2010
1.019
1.057
1.004
1.034
18,410
+0.00(+0.00%)
Sep 02, 2010
0.9811
1.044
0.9811
1.034
24,998
+0.02(+1.48%)
Sep 01, 2010
0.9962
1.019
0.9962
1.019
4,770
-0.02(-1.46%)
Aug 31, 2010
1.004
1.034
1.004
1.034
38,673
+0.00(+0.00%)
Aug 30, 2010
1.011
1.041
0.9747
1.034
20,559
-0.02(-1.44%)
Aug 27, 2010
1.011
1.049
1.011
1.049
3,829
+0.04(+3.73%)
Aug 26, 2010
0.9886
1.026
0.9735
1.011
27,360
+0.01(+0.75%)
Aug 25, 2010
1.079
1.132
0.9811
1.004
28,281
-0.08(-7.57%)
Aug 24, 2010
1.072
1.086
0.9886
1.086
18,973
+0.05(+5.04%)
Aug 23, 2010
1.094
1.094
0.9811
1.034
29,335
-0.03(-2.84%)
Aug 20, 2010
1.057
1.132
1.026
1.064
29,952
+0.04(+3.68%)
Aug 19, 2010
1.057
1.072
1.026
1.026
9,237
-0.02(-1.45%)
Aug 18, 2010
1.034
1.057
1.019
1.041
22,456
+0.02(+1.47%)
Aug 17, 2010
1.140
1.140
1.011
1.026
34,768
-0.04(-3.55%)
Aug 16, 2010
1.117
1.124
1.064
1.064
13,363
-0.07(-6.00%)
Aug 13, 2010
1.064
1.132
1.004
1.132
71,922
+0.04(+3.46%)
Aug 12, 2010
1.057
1.094
0.9886
1.094
82,691
+0.02(+2.21%)
Aug 11, 2010
1.079
1.094
1.041
1.071
54,970
-0.01(-0.80%)
Aug 10, 2010
1.192
1.192
1.079
1.079
37,612
+0.00(+0.00%)
Aug 09, 2010
1.147
1.147
1.079
1.079
82,360
-0.03(-2.72%)
Aug 06, 2010
1.087
1.192
1.041
1.109
63,146
+0.02(+2.08%)
Aug 05, 2010
1.155
1.283
1.026
1.087
153,546
-0.07(-5.88%)
Aug 04, 2010
1.223
1.298
1.072
1.155
223,326
-0.08(-6.13%)
Aug 03, 2010
1.396
1.396
1.223
1.230
117,168
-0.02(-1.81%)
Aug 02, 2010
1.381
1.404
1.223
1.253
323,613
-0.13(-9.29%)
Jul 30, 2010
1.509
1.773
1.381
1.381
1,691,764
+0.22(+18.83%)
Jul 29, 2010
1.170
1.177
1.079
1.162
78,817
+0.11(+10.00%)
Jul 28, 2010
1.132
1.132
0.9962
1.057
34,764
+0.00(+0.00%)
Jul 27, 2010
1.124
1.207
1.057
1.057
56,731
-0.02(-2.10%)
Jul 26, 2010
0.9584
1.087
0.9584
1.079
68,571
+0.10(+10.00%)
Jul 23, 2010
0.9735
0.9811
0.8905
0.9811
41,329
+0.05(+4.84%)
Jul 22, 2010
0.9434
0.9701
0.9056
0.9358
31,527
-0.03(-3.13%)
Jul 21, 2010
0.9433
0.9935
0.9207
0.9660
9,658
+0.06(+6.67%)
Jul 20, 2010
0.9811
0.9811
0.9056
0.9056
51,083
-0.08(-7.69%)
Jul 19, 2010
0.9132
1.124
0.9056
0.9811
37,673
+0.14(+16.07%)
Jul 16, 2010
0.8905
0.9407
0.8452
0.8452
30,953
-0.03(-3.45%)
Jul 15, 2010
1.011
1.079
0.8754
0.8754
62,737
-0.03(-3.33%)
Jul 14, 2010
1.038
1.038
0.9056
0.9056
67,274
-0.03(-3.23%)
Jul 13, 2010
1.192
1.192
0.9358
0.9358
53,103
-0.11(-10.15%)
Jul 12, 2010
0.9886
1.132
0.9056
1.041
92,584
+0.14(+15.00%)
Jul 09, 2010
0.9509
1.004
0.9056
0.9056
35,327
-0.01(-0.83%)
Jul 08, 2010
0.9811
1.041
0.9132
0.9132
46,020
-0.08(-8.33%)
Jul 07, 2010
1.207
1.207
0.9660
0.9962
29,133
+0.11(+12.82%)
Jul 06, 2010
1.200
1.200
0.8377
0.8830
36,462
-0.01(-0.85%)
Jul 02, 2010
0.8830
0.9056
0.8830
0.8905
10,038
+0.01(+0.85%)
Jul 01, 2010
0.9132
0.9132
0.8377
0.8830
65,660
-0.02(-2.50%)
Jun 30, 2010
0.9056
1.004
0.9056
0.9056
156,907
+0.00(+0.00%)
Jun 29, 2010
0.9433
0.9584
0.8754
0.9056
84,184
+0.08(+9.09%)
Jun 25, 2010
0.9509
1.004
0.8301
0.8301
190,925
-0.08(-9.09%)
Jun 24, 2010
1.207
1.207
0.8830
0.9132
186,128
-0.23(-19.87%)
Jun 23, 2010
1.321
1.321
1.140
1.140
133,276
-0.14(-11.18%)
Jun 22, 2010
1.343
1.358
1.268
1.283
49,124
-0.06(-4.49%)
Jun 21, 2010
1.275
1.343
1.223
1.343
35,253
+0.04(+2.89%)
Jun 18, 2010
1.275
1.306
1.245
1.306
2,418
+0.05(+4.22%)
Jun 17, 2010
1.286
1.290
1.238
1.253
5,993
-0.02(-1.19%)
Jun 16, 2010
1.215
1.313
1.215
1.268
23,289
+0.05(+4.35%)
Jun 15, 2010
1.215
1.253
1.215
1.215
9,855
-0.02(-1.23%)
Jun 14, 2010
1.245
1.306
1.223
1.230
27,129
-0.02(-1.81%)
Jun 11, 2010
1.245
1.358
1.215
1.253
34,691
-0.01(-0.60%)
Jun 10, 2010
1.260
1.287
1.238
1.260
6,957
+0.02(+1.21%)
Jun 09, 2010
1.298
1.313
1.245
1.245
20,587
-0.07(-5.17%)
Jun 08, 2010
1.306
1.321
1.275
1.313
18,251
-0.01(-0.57%)
Jun 07, 2010
1.336
1.336
1.306
1.321
8,363
+0.00(+0.00%)
Jun 04, 2010
1.283
1.336
1.245
1.321
40,964
+0.04(+2.94%)
Jun 03, 2010
1.283
1.283
1.253
1.283
6,425
+0.02(+1.80%)
Jun 02, 2010
1.253
1.290
1.245
1.260
7,552
+0.02(+1.21%)
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.