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
Vicor Cp
(NQ:
VICR
)
35.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
12.32
12.45
11.61
11.80
135,803
-0.52(-4.24%)
May 27, 2010
11.74
12.32
11.56
12.32
120,591
+0.94(+8.24%)
May 26, 2010
11.58
11.82
11.34
11.39
107,594
-0.06(-0.51%)
May 25, 2010
11.44
11.52
10.97
11.44
140,329
-0.16(-1.42%)
May 24, 2010
11.97
12.01
11.55
11.61
126,545
-0.33(-2.76%)
May 21, 2010
11.28
12.33
11.03
11.94
216,346
+0.43(+3.70%)
May 20, 2010
11.29
12.28
11.19
11.51
384,364
-0.94(-7.54%)
May 19, 2010
12.70
12.79
12.14
12.45
140,830
-0.34(-2.65%)
May 18, 2010
13.20
13.33
12.69
12.79
144,459
-0.19(-1.49%)
May 17, 2010
13.12
13.34
12.58
12.98
158,839
-0.08(-0.59%)
May 14, 2010
13.29
13.42
12.58
13.06
93,480
-0.39(-2.88%)
May 13, 2010
13.50
13.66
13.17
13.45
99,326
-0.07(-0.50%)
May 12, 2010
13.17
13.61
12.97
13.51
111,447
+0.43(+3.25%)
May 11, 2010
13.07
13.29
12.39
13.09
121,508
+0.38(+2.97%)
May 10, 2010
12.58
13.20
12.11
12.71
269,645
+0.60(+4.95%)
May 07, 2010
12.82
12.95
11.91
12.11
136,961
-0.64(-5.01%)
May 06, 2010
14.02
14.21
11.85
12.75
270,253
-1.30(-9.23%)
May 05, 2010
14.52
14.77
13.97
14.05
95,782
-0.77(-5.22%)
May 04, 2010
15.07
15.37
14.51
14.82
70,901
-0.59(-3.83%)
May 03, 2010
14.70
15.43
14.41
15.41
103,461
+0.78(+5.36%)
Apr 30, 2010
15.54
15.57
14.63
14.63
80,329
-0.89(-5.74%)
Apr 29, 2010
15.06
15.52
15.01
15.52
89,951
+0.49(+3.28%)
Apr 28, 2010
14.89
15.27
14.80
15.02
35,085
+0.17(+1.17%)
Apr 27, 2010
15.12
15.42
14.80
14.85
110,173
-0.27(-1.79%)
Apr 26, 2010
15.48
15.71
14.89
15.12
91,362
-0.30(-1.94%)
Apr 23, 2010
14.44
15.45
14.44
15.42
121,296
+0.95(+6.55%)
Apr 22, 2010
14.47
14.65
14.20
14.47
107,245
-0.13(-0.86%)
Apr 21, 2010
14.71
14.71
14.38
14.60
45,349
-0.02(-0.13%)
Apr 20, 2010
14.49
14.77
14.29
14.62
56,085
+0.15(+1.07%)
Apr 19, 2010
14.33
14.67
14.16
14.46
65,892
-0.01(-0.07%)
Apr 16, 2010
14.64
14.77
14.23
14.47
81,077
-0.17(-1.19%)
Apr 15, 2010
14.54
14.82
14.54
14.65
71,980
+0.05(+0.33%)
Apr 14, 2010
14.06
14.68
14.04
14.60
182,136
+0.68(+4.86%)
Apr 13, 2010
13.51
13.99
13.42
13.92
104,327
+0.36(+2.64%)
Apr 12, 2010
13.30
13.73
13.25
13.56
54,604
+0.22(+1.67%)
Apr 09, 2010
13.53
13.61
13.16
13.34
90,496
-0.25(-1.85%)
Apr 08, 2010
13.67
13.69
13.34
13.59
70,473
-0.18(-1.33%)
Apr 07, 2010
13.63
13.93
13.31
13.78
88,550
+0.03(+0.21%)
Apr 06, 2010
13.61
13.89
13.61
13.75
96,586
-0.05(-0.35%)
Apr 05, 2010
13.36
13.79
13.17
13.79
105,912
+0.43(+3.18%)
Apr 01, 2010
13.40
13.37
13.37
13.37
55,511
+0.01(+0.07%)
Mar 31, 2010
13.42
13.84
13.32
13.36
112,449
-0.17(-1.29%)
Mar 30, 2010
13.32
13.62
13.19
13.53
174,307
+0.19(+1.45%)
Mar 29, 2010
13.13
13.51
13.13
13.34
52,028
+0.22(+1.70%)
Mar 26, 2010
13.24
13.49
13.10
13.12
74,356
-0.02(-0.15%)
Mar 25, 2010
13.52
13.74
13.10
13.14
70,853
-0.24(-1.81%)
Mar 24, 2010
13.66
13.67
13.21
13.38
135,668
-0.28(-2.05%)
Mar 23, 2010
13.18
13.78
13.18
13.66
170,976
+0.57(+4.36%)
Mar 22, 2010
12.48
13.14
12.38
13.09
119,921
+0.53(+4.24%)
Mar 19, 2010
12.96
13.05
12.35
12.56
204,941
-0.30(-2.33%)
Mar 18, 2010
12.47
13.01
12.21
12.86
241,071
+0.46(+3.75%)
Mar 17, 2010
11.47
12.52
11.36
12.39
148,856
+0.99(+8.65%)
Mar 16, 2010
11.36
11.41
11.08
11.41
63,992
+0.14(+1.20%)
Mar 15, 2010
11.18
11.49
11.12
11.27
126,870
-0.15(-1.27%)
Mar 12, 2010
11.62
11.71
11.34
11.41
101,291
-0.16(-1.42%)
Mar 11, 2010
11.84
11.84
11.07
11.58
172,797
-0.19(-1.64%)
Mar 10, 2010
9.741
11.94
9.741
11.77
452,766
+1.75(+17.47%)
Mar 09, 2010
9.848
10.09
9.770
10.02
66,553
+0.19(+1.97%)
Mar 08, 2010
9.819
9.945
9.674
9.829
67,634
-0.07(-0.68%)
Mar 05, 2010
9.974
10.12
9.867
9.896
72,574
-0.05(-0.49%)
Mar 04, 2010
9.790
10.16
9.596
9.945
80,353
+0.19(+1.98%)
Mar 03, 2010
9.645
10.01
9.442
9.751
66,844
+0.11(+1.10%)
Mar 02, 2010
9.238
9.645
9.122
9.645
56,915
+0.36(+3.85%)
Mar 01, 2010
9.248
9.529
9.209
9.287
72,747
+0.09(+0.95%)
Feb 26, 2010
9.113
9.209
8.822
9.200
88,296
+0.07(+0.74%)
Feb 25, 2010
8.726
9.161
8.726
9.132
45,795
+0.24(+2.72%)
Feb 24, 2010
8.793
8.958
8.706
8.890
88,736
+0.11(+1.21%)
Feb 23, 2010
8.948
9.122
8.610
8.784
73,359
-0.21(-2.37%)
Feb 22, 2010
9.316
9.316
8.871
8.997
60,318
-0.23(-2.52%)
Feb 19, 2010
9.451
9.480
9.151
9.229
69,106
-0.23(-2.45%)
Feb 18, 2010
9.335
9.577
9.335
9.461
65,554
+0.15(+1.56%)
Feb 17, 2010
9.190
9.451
9.016
9.316
50,448
+0.13(+1.37%)
Feb 16, 2010
9.277
9.384
9.084
9.190
31,097
+0.00(+0.00%)
Feb 12, 2010
9.219
9.190
9.190
9.190
72,981
-0.14(-1.45%)
Feb 11, 2010
8.793
9.325
8.697
9.325
100,997
+0.52(+5.93%)
Feb 10, 2010
8.416
8.939
8.416
8.803
87,378
+0.33(+3.88%)
Feb 09, 2010
8.165
8.803
8.165
8.474
87,302
+0.41(+5.04%)
Feb 08, 2010
8.078
8.145
7.932
8.068
59,265
-0.04(-0.48%)
Feb 05, 2010
7.807
8.126
7.739
8.107
59,945
+0.30(+3.84%)
Feb 04, 2010
8.049
8.136
7.720
7.807
77,301
-0.29(-3.58%)
Feb 03, 2010
8.213
8.397
8.049
8.097
59,752
-0.16(-1.99%)
Feb 02, 2010
8.377
8.397
8.116
8.261
59,135
-0.14(-1.61%)
Feb 01, 2010
8.416
8.561
8.223
8.397
44,400
+0.02(+0.23%)
Jan 29, 2010
8.445
8.639
8.290
8.377
52,953
+0.02(+0.23%)
Jan 28, 2010
8.735
8.813
8.358
8.358
51,263
-0.33(-3.79%)
Jan 27, 2010
8.610
8.842
8.581
8.687
32,855
-0.01(-0.11%)
Jan 26, 2010
8.755
8.803
8.648
8.697
30,733
-0.13(-1.43%)
Jan 25, 2010
8.648
9.026
8.629
8.822
88,410
+0.25(+2.93%)
Jan 22, 2010
8.513
8.745
8.310
8.571
57,640
+0.06(+0.68%)
Jan 21, 2010
9.035
9.035
8.435
8.513
94,622
-0.39(-4.35%)
Jan 20, 2010
9.064
9.200
8.677
8.900
60,599
-0.28(-3.06%)
Jan 19, 2010
8.997
9.248
8.997
9.180
34,088
+0.18(+2.04%)
Jan 15, 2010
9.238
8.997
8.997
8.997
93,138
-0.19(-2.11%)
Jan 14, 2010
9.093
9.587
9.084
9.190
38,803
+0.08(+0.85%)
Jan 13, 2010
9.064
9.287
8.948
9.113
58,370
+0.07(+0.75%)
Jan 12, 2010
9.258
9.383
8.939
9.045
71,170
-0.33(-3.51%)
Jan 11, 2010
9.645
9.674
9.316
9.374
48,036
-0.22(-2.32%)
Jan 08, 2010
9.103
9.625
9.103
9.596
81,392
+0.45(+4.97%)
Jan 07, 2010
8.997
9.306
8.851
9.142
65,174
+0.17(+1.94%)
Jan 06, 2010
9.045
9.132
8.871
8.968
114,396
-0.07(-0.75%)
Jan 05, 2010
9.229
9.258
8.939
9.035
79,742
-0.18(-1.99%)
Jan 04, 2010
9.142
9.219
8.832
9.219
86,732
+0.22(+2.47%)
Dec 31, 2009
9.103
8.997
8.997
8.997
63,677
-0.09(-0.96%)
Dec 30, 2009
9.064
9.117
8.861
9.084
77,582
-0.01(-0.11%)
Dec 29, 2009
9.103
9.219
8.948
9.093
82,047
+0.05(+0.53%)
Dec 28, 2009
9.016
9.238
8.958
9.045
75,135
+0.05(+0.54%)
Dec 24, 2009
9.064
9.064
8.813
8.997
38,455
+0.00(+0.00%)
Dec 23, 2009
8.716
9.064
8.542
8.997
87,327
+0.34(+3.91%)
Dec 22, 2009
8.726
8.726
8.426
8.658
68,669
-0.02(-0.22%)
Dec 21, 2009
8.629
8.997
8.445
8.677
79,100
+0.09(+1.01%)
Dec 18, 2009
8.619
8.939
8.377
8.590
296,145
+0.04(+0.45%)
Dec 17, 2009
8.668
8.910
8.542
8.552
84,413
-0.17(-2.00%)
Dec 16, 2009
8.735
8.939
8.542
8.726
81,671
+0.09(+1.01%)
Dec 15, 2009
8.760
8.929
8.629
8.639
64,131
-0.15(-1.65%)
Dec 14, 2009
8.813
9.026
8.619
8.784
95,723
+0.07(+0.78%)
Dec 11, 2009
8.687
8.851
8.387
8.716
89,492
+0.07(+0.78%)
Dec 10, 2009
9.045
9.200
8.513
8.648
174,449
-0.32(-3.56%)
Dec 09, 2009
9.006
9.180
8.880
8.968
43,846
-0.01(-0.11%)
Dec 08, 2009
9.103
9.363
8.948
8.977
103,670
-0.19(-2.11%)
Dec 07, 2009
8.571
9.277
8.532
9.171
122,665
+0.57(+6.64%)
Dec 04, 2009
8.087
8.619
8.068
8.600
74,115
+0.71(+8.95%)
Dec 03, 2009
8.174
8.174
7.884
7.894
68,085
-0.22(-2.74%)
Dec 02, 2009
8.029
8.184
7.923
8.116
36,532
+0.12(+1.45%)
Dec 01, 2009
8.058
8.174
7.874
8.000
38,539
+0.07(+0.85%)
Nov 30, 2009
7.826
8.020
7.633
7.932
86,693
+0.07(+0.86%)
Nov 27, 2009
7.681
7.971
7.681
7.865
29,444
-0.16(-2.05%)
Nov 25, 2009
8.261
8.358
7.845
8.029
37,246
-0.17(-2.12%)
Nov 24, 2009
8.000
8.300
8.000
8.203
40,991
-0.01(-0.12%)
Nov 23, 2009
7.981
8.358
7.855
8.213
74,818
+0.33(+4.17%)
Nov 20, 2009
7.720
7.981
7.623
7.884
89,914
+0.11(+1.37%)
Nov 19, 2009
7.575
7.903
7.497
7.778
95,780
-0.07(-0.86%)
Nov 18, 2009
7.671
7.923
7.497
7.845
88,348
+0.19(+2.53%)
Nov 17, 2009
7.826
8.426
7.381
7.652
228,025
-0.21(-2.71%)
Nov 16, 2009
7.739
7.971
7.555
7.865
56,057
+0.16(+2.14%)
Nov 13, 2009
7.400
7.787
7.294
7.700
48,523
+0.40(+5.43%)
Nov 12, 2009
7.604
7.691
7.304
7.304
55,566
-0.28(-3.70%)
Nov 11, 2009
7.604
7.710
7.458
7.584
50,573
+0.11(+1.42%)
Nov 10, 2009
7.546
7.932
7.468
7.478
88,135
-0.11(-1.40%)
Nov 09, 2009
7.546
7.768
7.526
7.584
81,576
+0.16(+2.22%)
Nov 06, 2009
7.497
7.623
7.342
7.420
36,078
-0.15(-2.04%)
Nov 05, 2009
7.546
7.651
7.304
7.575
52,550
+0.11(+1.42%)
Nov 04, 2009
6.830
7.797
6.830
7.468
267,925
+0.91(+13.86%)
Nov 03, 2009
6.472
6.656
6.288
6.559
37,385
+0.03(+0.44%)
Nov 02, 2009
6.646
6.810
6.298
6.530
69,721
-0.07(-1.03%)
Oct 30, 2009
6.675
6.685
6.423
6.597
59,995
-0.15(-2.15%)
Oct 29, 2009
6.694
6.926
6.646
6.743
60,769
+0.13(+1.90%)
Oct 28, 2009
6.743
6.801
6.491
6.617
42,061
-0.15(-2.15%)
Oct 27, 2009
6.839
7.013
6.762
6.762
37,310
-0.07(-0.99%)
Oct 26, 2009
6.743
6.888
6.646
6.830
84,947
+0.08(+1.15%)
Oct 23, 2009
6.887
7.062
6.675
6.752
56,044
-0.25(-3.59%)
Oct 22, 2009
6.868
7.042
6.646
7.004
129,254
+0.14(+1.97%)
Oct 21, 2009
6.897
7.062
6.791
6.868
162,960
-0.04(-0.56%)
Oct 20, 2009
6.994
7.575
6.288
6.907
558,213
-0.47(-6.42%)
Oct 19, 2009
7.468
7.575
7.371
7.381
79,815
-0.03(-0.39%)
Oct 16, 2009
7.691
7.865
7.333
7.410
286,744
-0.35(-4.49%)
Oct 15, 2009
7.487
7.816
7.362
7.758
97,425
+0.16(+2.17%)
Oct 14, 2009
7.623
7.652
7.381
7.594
69,029
+0.03(+0.38%)
Oct 13, 2009
7.449
7.623
7.400
7.565
30,052
+0.09(+1.16%)
Oct 12, 2009
7.428
7.536
7.352
7.478
16,089
-0.03(-0.39%)
Oct 09, 2009
7.265
7.536
7.178
7.507
56,861
+0.26(+3.60%)
Oct 08, 2009
7.371
7.536
7.236
7.246
57,831
-0.02(-0.27%)
Oct 07, 2009
7.304
7.391
7.207
7.265
38,416
-0.04(-0.53%)
Oct 06, 2009
6.984
7.304
6.781
7.304
66,552
+0.37(+5.30%)
Oct 05, 2009
6.984
7.110
6.849
6.936
50,943
+0.05(+0.70%)
Oct 02, 2009
6.888
7.159
6.888
6.888
35,941
-0.12(-1.66%)
Oct 01, 2009
7.429
7.429
6.926
7.004
51,996
-0.46(-6.22%)
Sep 30, 2009
7.400
7.584
6.994
7.468
115,341
+0.02(+0.26%)
Sep 29, 2009
7.265
7.671
7.265
7.449
48,715
-0.01(-0.13%)
Sep 28, 2009
7.139
7.497
7.062
7.458
87,906
+0.36(+5.04%)
Sep 25, 2009
6.810
7.159
6.810
7.101
52,120
+0.24(+3.53%)
Sep 24, 2009
6.897
6.956
6.578
6.859
89,052
-0.09(-1.25%)
Sep 23, 2009
7.052
7.159
6.936
6.946
24,730
-0.09(-1.24%)
Sep 22, 2009
7.207
7.246
6.984
7.033
38,944
-0.12(-1.62%)
Sep 21, 2009
7.004
7.197
6.926
7.149
148,938
+0.04(+0.54%)
Sep 18, 2009
7.013
7.120
6.897
7.110
146,177
+0.08(+1.10%)
Sep 17, 2009
7.088
7.159
6.849
7.033
66,747
+0.04(+0.55%)
Sep 16, 2009
6.820
7.081
6.820
6.994
80,310
+0.18(+2.70%)
Sep 15, 2009
6.752
6.888
6.646
6.810
32,578
+0.02(+0.28%)
Sep 14, 2009
6.675
6.877
6.646
6.791
28,468
+0.06(+0.86%)
Sep 11, 2009
6.839
6.936
6.656
6.733
31,481
-0.21(-3.06%)
Sep 10, 2009
6.926
6.965
6.627
6.946
60,629
+0.03(+0.42%)
Sep 09, 2009
6.868
6.965
6.733
6.917
37,523
+0.05(+0.70%)
Sep 08, 2009
6.907
7.149
6.627
6.868
36,790
-0.02(-0.28%)
Sep 04, 2009
6.723
6.897
6.578
6.888
59,139
+0.16(+2.45%)
Sep 03, 2009
6.733
6.752
6.588
6.723
32,425
+0.03(+0.43%)
Sep 02, 2009
6.791
6.989
6.656
6.694
56,326
-0.11(-1.56%)
Sep 01, 2009
7.023
7.294
6.675
6.801
57,201
-0.31(-4.35%)
Aug 31, 2009
7.013
7.255
6.820
7.110
82,001
+0.03(+0.41%)
Aug 28, 2009
7.168
7.304
6.957
7.081
38,243
-0.02(-0.27%)
Aug 27, 2009
7.110
7.159
6.965
7.101
21,061
-0.02(-0.27%)
Aug 26, 2009
7.120
7.188
6.975
7.120
59,930
-0.03(-0.41%)
Aug 25, 2009
7.149
7.207
7.013
7.149
33,572
-0.01(-0.14%)
Aug 24, 2009
7.294
7.487
6.931
7.159
74,567
-0.09(-1.20%)
Aug 21, 2009
7.458
7.507
7.149
7.246
104,562
-0.15(-1.96%)
Aug 20, 2009
7.188
7.410
7.052
7.391
49,173
+0.15(+2.14%)
Aug 19, 2009
7.062
7.265
6.975
7.236
31,981
+0.06(+0.81%)
Aug 18, 2009
6.994
7.207
6.936
7.178
68,672
+0.22(+3.20%)
Aug 17, 2009
7.052
7.159
6.936
6.955
53,660
-0.25(-3.49%)
Aug 14, 2009
7.342
7.429
7.052
7.207
49,534
-0.16(-2.23%)
Aug 13, 2009
7.217
7.381
7.042
7.371
35,494
+0.19(+2.70%)
Aug 12, 2009
7.120
7.362
7.072
7.178
69,227
+0.06(+0.82%)
Aug 11, 2009
6.946
7.323
6.839
7.120
81,277
+0.14(+1.94%)
Aug 10, 2009
7.052
7.497
6.907
6.984
82,185
-0.15(-2.17%)
Aug 07, 2009
7.313
7.536
6.955
7.139
119,550
+0.00(+0.00%)
Aug 06, 2009
7.139
7.497
7.023
7.139
37,012
+0.09(+1.23%)
Aug 05, 2009
7.323
7.410
6.907
7.052
49,534
-0.33(-4.46%)
Aug 04, 2009
7.265
7.623
7.062
7.381
102,168
+0.08(+1.06%)
Aug 03, 2009
7.710
7.710
7.101
7.304
120,969
-0.33(-4.31%)
Jul 31, 2009
7.255
7.710
7.188
7.633
60,366
+0.31(+4.23%)
Jul 30, 2009
7.226
7.400
6.868
7.323
79,721
+0.24(+3.42%)
Jul 29, 2009
7.139
7.236
7.042
7.081
38,839
-0.13(-1.74%)
Jul 28, 2009
6.839
7.217
6.839
7.207
165,930
+0.30(+4.34%)
Jul 27, 2009
6.936
6.936
6.685
6.907
31,111
-0.03(-0.42%)
Jul 24, 2009
6.791
6.984
6.618
6.936
32,065
+0.06(+0.84%)
Jul 23, 2009
6.859
7.110
6.773
6.878
112,953
-0.01(-0.14%)
Jul 22, 2009
6.897
7.062
6.772
6.888
48,416
-0.09(-1.25%)
Jul 21, 2009
6.926
7.110
6.830
6.975
39,291
+0.10(+1.41%)
Jul 20, 2009
6.859
6.917
6.675
6.878
34,655
+0.10(+1.43%)
Jul 17, 2009
7.033
7.149
6.752
6.781
108,313
-0.23(-3.31%)
Jul 16, 2009
6.772
7.013
6.772
7.013
26,005
+0.23(+3.42%)
Jul 15, 2009
6.878
6.926
6.752
6.781
57,386
+0.03(+0.43%)
Jul 14, 2009
6.762
7.013
6.510
6.752
53,375
+0.00(+0.00%)
Jul 13, 2009
6.588
6.975
6.568
6.752
71,371
+0.04(+0.58%)
Jul 10, 2009
6.298
6.820
6.211
6.714
68,068
+0.38(+5.95%)
Jul 09, 2009
6.607
6.607
6.240
6.336
40,687
-0.22(-3.39%)
Jul 08, 2009
6.578
6.762
6.394
6.559
47,058
+0.05(+0.74%)
Jul 07, 2009
6.868
6.936
6.491
6.510
47,414
-0.38(-5.48%)
Jul 06, 2009
6.636
7.042
6.636
6.888
48,389
+0.26(+3.94%)
Jul 02, 2009
6.926
6.994
6.394
6.627
87,349
-0.44(-6.29%)
Jul 01, 2009
7.033
7.255
6.762
7.072
107,868
+0.09(+1.25%)
Jun 30, 2009
6.859
6.994
6.733
6.984
85,012
+0.15(+2.27%)
Jun 29, 2009
6.965
6.965
6.714
6.830
74,223
-0.14(-1.94%)
Jun 26, 2009
6.607
7.062
6.404
6.965
650,290
+0.29(+4.35%)
Jun 25, 2009
6.394
6.743
6.162
6.675
49,707
+0.33(+5.18%)
Jun 24, 2009
6.336
6.675
6.201
6.346
41,948
+0.08(+1.23%)
Jun 23, 2009
6.491
6.520
6.220
6.269
55,996
-0.17(-2.70%)
Jun 22, 2009
6.685
6.685
6.385
6.443
143,817
-0.30(-4.45%)
Jun 19, 2009
6.839
6.839
6.646
6.743
105,626
+0.08(+1.16%)
Jun 18, 2009
6.723
6.781
6.549
6.665
30,565
-0.10(-1.43%)
Jun 17, 2009
6.346
6.868
6.327
6.762
113,060
+0.44(+6.88%)
Jun 16, 2009
6.211
6.461
6.152
6.327
45,468
+0.18(+2.99%)
Jun 15, 2009
6.646
6.646
5.814
6.143
52,440
-0.55(-8.24%)
Jun 12, 2009
6.414
6.694
6.414
6.694
28,624
+0.22(+3.44%)
Jun 11, 2009
6.278
6.675
6.046
6.472
42,009
+0.20(+3.24%)
Jun 10, 2009
6.036
6.288
5.591
6.269
83,604
+0.33(+5.54%)
Jun 09, 2009
6.830
6.868
5.872
5.940
144,980
-0.85(-12.54%)
Jun 08, 2009
6.781
6.868
6.665
6.791
43,384
-0.05(-0.71%)
Jun 05, 2009
6.868
7.013
6.578
6.839
67,278
-0.06(-0.84%)
Jun 04, 2009
6.462
7.033
6.404
6.897
104,217
+0.43(+6.58%)
Jun 03, 2009
6.182
6.472
6.075
6.472
40,561
+0.19(+3.08%)
Jun 02, 2009
5.804
6.317
5.756
6.278
117,675
+0.45(+7.81%)
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.