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
China Fund
(NY:
CHN
)
10.47
-0.06 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
5.393
5.465
5.322
5.371
361,717
+0.11(+2.11%)
May 28, 2009
5.204
5.324
5.167
5.260
542,497
+0.11(+2.06%)
May 27, 2009
5.120
5.221
5.113
5.154
612,090
+0.04(+0.87%)
May 26, 2009
4.903
5.110
4.903
5.110
747,157
+0.14(+2.88%)
May 22, 2009
4.876
4.977
4.859
4.967
325,721
+0.05(+1.10%)
May 21, 2009
4.950
4.994
4.822
4.913
490,282
-0.14(-2.72%)
May 20, 2009
5.098
5.135
5.031
5.050
615,341
-0.01(-0.11%)
May 19, 2009
4.915
5.115
4.908
5.056
642,250
+0.07(+1.38%)
May 18, 2009
4.893
5.004
4.827
4.987
550,663
+0.26(+5.58%)
May 15, 2009
4.674
4.780
4.674
4.723
497,239
+0.06(+1.22%)
May 14, 2009
4.607
4.721
4.575
4.667
252,450
+0.06(+1.23%)
May 13, 2009
4.630
4.630
4.544
4.610
901,621
-0.06(-1.37%)
May 12, 2009
4.706
4.706
4.583
4.674
756,829
-0.02(-0.37%)
May 11, 2009
4.679
4.728
4.632
4.691
514,415
-0.09(-1.80%)
May 08, 2009
4.785
4.814
4.706
4.777
661,447
+0.16(+3.41%)
May 07, 2009
4.777
4.777
4.566
4.620
442,370
-0.10(-2.19%)
May 06, 2009
4.494
4.728
4.494
4.723
687,264
+0.15(+3.18%)
May 05, 2009
4.637
4.637
4.504
4.578
699,420
-0.11(-2.26%)
May 04, 2009
4.681
4.684
4.662
4.684
752,596
+0.22(+4.97%)
May 01, 2009
4.393
4.497
4.359
4.462
549,977
+0.11(+2.61%)
Apr 30, 2009
4.364
4.413
4.349
4.349
397,437
+0.01(+0.34%)
Apr 29, 2009
4.302
4.339
4.272
4.334
1,088,131
+0.11(+2.68%)
Apr 28, 2009
4.142
4.257
4.142
4.221
690,466
-0.00(-0.06%)
Apr 27, 2009
4.263
4.299
4.206
4.223
396,211
-0.14(-3.27%)
Apr 24, 2009
4.364
4.378
4.336
4.366
286,685
+0.05(+1.26%)
Apr 23, 2009
4.285
4.324
4.275
4.312
378,146
+0.04(+0.98%)
Apr 22, 2009
4.292
4.329
4.216
4.270
773,311
-0.09(-2.09%)
Apr 21, 2009
4.189
4.361
4.102
4.361
473,707
+0.16(+3.81%)
Apr 20, 2009
4.359
4.359
4.189
4.201
934,106
-0.17(-3.94%)
Apr 17, 2009
4.339
4.401
4.292
4.373
925,591
-0.00(-0.11%)
Apr 16, 2009
4.413
4.445
4.366
4.378
1,125,986
-0.03(-0.67%)
Apr 15, 2009
4.371
4.420
4.322
4.408
416,310
+0.06(+1.36%)
Apr 14, 2009
4.361
4.391
4.250
4.349
467,400
-0.01(-0.28%)
Apr 13, 2009
4.287
4.361
4.211
4.361
606,359
+0.16(+3.81%)
Apr 09, 2009
4.221
4.226
4.162
4.201
591,208
+0.16(+4.03%)
Apr 08, 2009
4.019
4.083
3.991
4.038
356,441
+0.03(+0.80%)
Apr 07, 2009
4.105
4.105
3.977
4.006
277,399
-0.13(-3.10%)
Apr 06, 2009
4.176
4.176
4.043
4.134
233,898
-0.03(-0.65%)
Apr 03, 2009
4.171
4.184
4.137
4.162
404,373
+0.02(+0.42%)
Apr 02, 2009
4.191
4.272
4.132
4.144
709,055
+0.12(+3.00%)
Apr 01, 2009
3.767
4.058
3.767
4.024
498,570
+0.18(+4.61%)
Mar 31, 2009
3.757
3.861
3.757
3.846
311,357
+0.12(+3.24%)
Mar 30, 2009
3.760
3.770
3.659
3.725
280,337
-0.29(-7.24%)
Mar 26, 2009
3.898
4.026
3.898
4.016
511,769
+0.16(+4.09%)
Mar 25, 2009
3.890
3.918
3.780
3.858
565,192
+0.04(+1.16%)
Mar 24, 2009
3.831
3.876
3.809
3.814
641,170
-0.13(-3.19%)
Mar 23, 2009
3.895
3.942
3.881
3.940
739,669
+0.29(+7.97%)
Mar 20, 2009
3.602
3.757
3.600
3.649
320,051
-0.05(-1.27%)
Mar 19, 2009
3.752
3.782
3.678
3.696
563,541
-0.09(-2.47%)
Mar 18, 2009
3.817
3.817
3.706
3.789
806,576
-0.03(-0.77%)
Mar 17, 2009
3.706
3.821
3.706
3.819
347,930
+0.08(+2.11%)
Mar 16, 2009
3.740
3.828
3.733
3.740
404,069
+0.00(+0.00%)
Mar 13, 2009
3.789
3.793
3.720
3.740
0
+0.01(+0.33%)
Mar 12, 2009
3.647
3.740
3.595
3.728
1,608,419
+0.08(+2.16%)
Mar 11, 2009
3.659
3.733
3.573
3.649
2,912,584
-0.02(-0.60%)
Mar 10, 2009
3.511
3.681
3.511
3.671
1,230,139
+0.16(+4.49%)
Mar 09, 2009
3.607
3.607
3.501
3.514
2,004,112
-0.10(-2.86%)
Mar 06, 2009
3.523
3.617
3.523
3.617
0
+0.02(+0.69%)
Mar 05, 2009
3.691
3.691
3.526
3.592
471,860
-0.10(-2.67%)
Mar 04, 2009
3.711
3.713
3.622
3.691
1,406,681
+0.26(+7.54%)
Mar 02, 2009
3.474
3.548
3.425
3.432
865,345
-0.12(-3.26%)
Feb 27, 2009
3.632
3.632
3.496
3.548
0
-0.08(-2.31%)
Feb 26, 2009
3.720
3.777
3.618
3.632
486,358
-0.06(-1.54%)
Feb 25, 2009
3.644
3.767
3.634
3.688
1,467,832
-0.07(-1.77%)
Feb 24, 2009
3.622
3.770
3.543
3.755
2,374,356
+0.14(+3.89%)
Feb 23, 2009
3.637
3.671
3.612
3.615
932,661
+0.03(+0.82%)
Feb 20, 2009
3.575
3.634
3.464
3.585
1,190,952
-0.13(-3.58%)
Feb 19, 2009
3.748
3.841
3.698
3.718
1,625,721
-0.03(-0.79%)
Feb 18, 2009
3.661
3.755
3.617
3.748
954,294
+0.09(+2.42%)
Feb 17, 2009
3.794
3.807
3.624
3.659
1,239,579
-0.32(-7.94%)
Feb 13, 2009
3.817
4.009
3.809
3.974
0
+0.16(+4.20%)
Feb 12, 2009
3.817
3.829
3.701
3.814
399,641
-0.04(-1.02%)
Feb 11, 2009
3.893
3.893
3.792
3.854
459,047
+0.06(+1.56%)
Feb 10, 2009
3.940
3.940
3.757
3.794
903,479
-0.10(-2.59%)
Feb 09, 2009
3.972
4.006
3.881
3.895
1,230,670
-0.08(-1.92%)
Feb 06, 2009
3.942
4.056
3.902
3.972
1,235,411
+0.05(+1.26%)
Feb 05, 2009
3.873
3.974
3.804
3.922
691,716
+0.01(+0.38%)
Feb 04, 2009
3.890
3.967
3.883
3.908
862,889
+0.05(+1.21%)
Feb 03, 2009
3.681
3.861
3.666
3.861
522,057
+0.23(+6.24%)
Feb 02, 2009
3.573
3.637
3.516
3.634
689,756
+0.02(+0.68%)
Jan 30, 2009
3.674
3.676
3.592
3.610
0
-0.04(-1.15%)
Jan 29, 2009
3.745
3.745
3.651
3.651
341,030
-0.12(-3.07%)
Jan 28, 2009
3.770
3.772
3.757
3.767
1,233,864
+0.02(+0.53%)
Jan 27, 2009
3.789
3.797
3.708
3.748
316,212
-0.04(-1.04%)
Jan 26, 2009
3.883
3.883
3.718
3.787
512,796
+0.00(+0.00%)
Jan 23, 2009
3.612
3.787
3.597
3.787
547,132
+0.06(+1.72%)
Jan 22, 2009
3.760
3.794
3.706
3.723
634,490
-0.18(-4.67%)
Jan 21, 2009
3.720
3.918
3.634
3.905
815,691
+0.21(+5.60%)
Jan 20, 2009
3.920
3.920
3.654
3.698
598,161
-0.24(-6.01%)
Jan 16, 2009
3.957
3.967
3.782
3.935
356,684
+0.04(+1.08%)
Jan 15, 2009
3.730
3.915
3.718
3.893
764,946
+0.13(+3.54%)
Jan 14, 2009
3.831
3.831
3.708
3.760
664,312
-0.09(-2.30%)
Jan 13, 2009
3.757
3.942
3.720
3.849
437,204
+0.03(+0.77%)
Jan 12, 2009
3.942
3.942
3.799
3.819
306,792
-0.18(-4.50%)
Jan 09, 2009
4.090
4.102
3.942
3.999
229,807
-0.08(-1.93%)
Jan 08, 2009
3.991
4.078
3.942
4.078
235,526
+0.00(+0.06%)
Jan 07, 2009
4.152
4.174
4.041
4.075
495,928
-0.14(-3.33%)
Jan 06, 2009
4.122
4.238
4.110
4.216
479,754
+0.08(+1.91%)
Jan 05, 2009
4.258
4.336
4.122
4.137
986,097
-0.11(-2.67%)
Jan 02, 2009
4.139
4.250
4.139
4.250
0
+0.17(+4.29%)
Jan 01, 2009
3.918
4.075
3.873
4.075
0
+0.00(+0.00%)
Dec 31, 2008
3.918
4.075
3.873
4.075
791,307
+0.17(+4.42%)
Dec 30, 2008
3.720
3.908
3.720
3.903
1,276,594
+0.21(+5.74%)
Dec 29, 2008
3.639
3.703
3.627
3.691
489,832
+0.06(+1.70%)
Dec 26, 2008
3.851
3.856
3.528
3.629
0
-0.17(-4.47%)
Dec 24, 2008
3.817
3.819
3.716
3.799
286,571
+0.00(+0.06%)
Dec 23, 2008
3.905
3.930
3.794
3.797
898,057
-0.16(-3.93%)
Dec 22, 2008
4.063
4.075
3.839
3.952
1,687,940
-1.42(-26.42%)
Dec 19, 2008
5.189
5.421
5.167
5.371
448,543
+0.14(+2.59%)
Dec 18, 2008
5.398
5.531
5.179
5.236
434,143
-0.14(-2.57%)
Dec 17, 2008
5.125
5.421
5.100
5.374
466,377
+0.13(+2.54%)
Dec 16, 2008
4.920
5.297
4.920
5.241
629,201
+0.33(+6.67%)
Dec 15, 2008
5.026
5.026
4.832
4.913
479,929
-0.17(-3.25%)
Dec 12, 2008
4.930
5.105
4.829
5.078
0
-0.05(-1.06%)
Dec 11, 2008
5.297
5.297
5.034
5.132
321,001
-0.17(-3.25%)
Dec 10, 2008
5.369
5.384
5.260
5.305
859,070
+0.16(+3.11%)
Dec 09, 2008
5.243
5.243
5.122
5.145
595,153
-0.13(-2.43%)
Dec 08, 2008
5.071
5.413
4.977
5.273
973,199
+0.53(+11.17%)
Dec 05, 2008
4.600
4.773
4.497
4.743
0
+0.14(+3.11%)
Dec 04, 2008
4.925
4.954
4.595
4.600
680,685
-0.39(-7.80%)
Dec 03, 2008
4.846
5.012
4.620
4.989
632,468
+0.24(+5.14%)
Dec 02, 2008
4.479
4.768
4.460
4.745
721,356
+0.26(+5.88%)
Dec 01, 2008
4.681
4.681
4.447
4.482
526,469
-0.23(-4.81%)
Nov 28, 2008
4.824
4.824
4.620
4.708
449,136
-0.15(-3.14%)
Nov 26, 2008
4.607
4.915
4.573
4.861
533,657
+0.18(+3.90%)
Nov 25, 2008
4.723
4.780
4.511
4.679
421,375
-0.06(-1.35%)
Nov 24, 2008
4.398
4.817
4.391
4.743
604,569
+0.14(+2.94%)
Nov 21, 2008
4.354
4.607
4.297
4.607
360,288
+0.36(+8.41%)
Nov 20, 2008
4.413
4.452
4.235
4.250
588,014
-0.19(-4.38%)
Nov 19, 2008
4.479
4.509
4.428
4.445
736,536
-0.01(-0.22%)
Nov 18, 2008
4.534
4.583
4.361
4.455
238,639
-0.19(-4.08%)
Nov 17, 2008
4.538
4.773
4.531
4.644
278,949
+0.09(+2.04%)
Nov 14, 2008
4.681
4.777
4.534
4.552
0
-0.19(-4.03%)
Nov 13, 2008
4.548
4.777
4.488
4.743
1,455,596
+0.17(+3.72%)
Nov 12, 2008
4.846
4.903
4.516
4.573
418,660
-0.35(-7.11%)
Nov 11, 2008
5.026
5.041
4.758
4.923
488,971
-0.35(-6.64%)
Nov 10, 2008
5.371
5.605
5.162
5.273
617,926
+0.30(+5.99%)
Nov 07, 2008
4.770
4.989
4.765
4.975
365,719
+0.23(+4.94%)
Nov 06, 2008
5.221
5.221
4.741
4.741
294,701
-0.47(-9.03%)
Nov 05, 2008
5.470
5.470
5.174
5.211
184,785
-0.27(-4.94%)
Nov 04, 2008
5.172
5.519
5.140
5.482
471,069
+0.42(+8.38%)
Nov 03, 2008
4.930
5.098
4.896
5.058
350,864
+0.16(+3.35%)
Oct 31, 2008
4.753
4.906
4.716
4.895
0
+0.12(+2.61%)
Oct 30, 2008
5.051
5.051
4.731
4.770
481,337
+0.05(+1.04%)
Oct 29, 2008
4.940
4.997
4.711
4.721
477,278
-0.30(-5.94%)
Oct 28, 2008
4.649
5.132
4.520
5.019
496,261
+0.51(+11.34%)
Oct 27, 2008
4.497
4.681
4.447
4.508
596,704
-0.40(-8.10%)
Oct 24, 2008
4.514
4.952
4.435
4.905
458,321
-0.05(-1.05%)
Oct 23, 2008
4.928
5.019
4.713
4.957
285,760
-0.00(-0.10%)
Oct 22, 2008
5.068
5.068
4.861
4.962
173,474
-0.27(-5.22%)
Oct 21, 2008
5.344
5.435
5.228
5.236
490,794
-0.24(-4.45%)
Oct 20, 2008
5.231
5.485
5.191
5.480
248,676
+0.40(+7.96%)
Oct 17, 2008
4.955
5.261
4.819
5.076
0
-0.06(-1.25%)
Oct 16, 2008
4.898
5.174
4.731
5.140
654,604
+0.36(+7.48%)
Oct 15, 2008
5.536
5.556
4.743
4.782
653,346
-0.99(-17.10%)
Oct 14, 2008
6.061
6.160
5.544
5.768
1,338,062
-0.28(-4.64%)
Oct 13, 2008
5.110
6.049
5.048
6.049
1,053,064
+1.33(+28.20%)
Oct 10, 2008
4.738
4.849
4.336
4.718
1,487,517
-0.50(-9.63%)
Oct 09, 2008
5.618
5.647
5.115
5.221
560,277
-0.14(-2.62%)
Oct 08, 2008
5.322
5.462
5.147
5.361
628,138
-0.16(-2.94%)
Oct 07, 2008
5.482
5.583
5.307
5.524
1,035,012
+0.06(+1.17%)
Oct 06, 2008
5.938
5.955
5.322
5.460
959,464
-0.71(-11.57%)
Oct 03, 2008
6.406
6.448
6.160
6.174
0
-0.11(-1.80%)
Oct 02, 2008
6.616
6.616
6.288
6.288
170,831
-0.46(-6.79%)
Oct 01, 2008
6.391
6.749
6.288
6.746
337,532
+0.18(+2.74%)
Sep 30, 2008
6.194
6.571
6.138
6.566
256,935
+0.47(+7.76%)
Sep 29, 2008
6.283
6.290
6.027
6.093
708,016
-0.50(-7.55%)
Sep 26, 2008
6.689
6.689
6.529
6.591
0
-0.25(-3.60%)
Sep 25, 2008
6.899
6.899
6.736
6.837
1,059,083
+0.12(+1.83%)
Sep 24, 2008
6.719
6.788
6.588
6.714
300,180
+0.03(+0.52%)
Sep 23, 2008
6.963
6.969
6.672
6.680
1,141,579
-0.53(-7.32%)
Sep 22, 2008
7.190
7.219
7.027
7.207
2,208,391
-0.03(-0.41%)
Sep 19, 2008
7.012
7.379
6.874
7.236
0
+0.71(+10.83%)
Sep 18, 2008
6.182
6.574
6.092
6.529
628,897
+0.36(+5.79%)
Sep 17, 2008
6.078
6.317
5.820
6.172
1,134,550
-0.05(-0.87%)
Sep 16, 2008
6.160
6.246
5.918
6.226
855,888
-0.09(-1.40%)
Sep 15, 2008
6.305
6.460
6.251
6.315
592,726
-0.30(-4.51%)
Sep 12, 2008
6.670
6.670
6.510
6.613
0
-0.02(-0.33%)
Sep 11, 2008
6.551
6.670
6.480
6.635
323,424
-0.16(-2.29%)
Sep 10, 2008
6.630
6.810
6.630
6.790
275,443
+0.17(+2.57%)
Sep 09, 2008
6.813
6.884
6.603
6.620
328,201
-0.41(-5.88%)
Sep 08, 2008
7.066
7.291
6.959
7.034
704,176
+0.27(+3.93%)
Sep 05, 2008
6.660
6.795
6.620
6.768
0
+0.02(+0.33%)
Sep 04, 2008
6.877
6.887
6.692
6.746
845,193
-0.14(-2.00%)
Sep 03, 2008
6.805
6.894
6.805
6.884
268,774
-0.03(-0.46%)
Sep 02, 2008
7.000
7.101
6.901
6.916
368,288
-0.18(-2.53%)
Aug 29, 2008
7.130
7.130
6.985
7.096
0
+0.05(+0.73%)
Aug 28, 2008
7.015
7.076
6.948
7.044
289,291
+0.03(+0.39%)
Aug 27, 2008
6.906
7.017
6.906
7.017
430,401
+0.15(+2.15%)
Aug 26, 2008
6.845
6.904
6.837
6.869
172,840
+0.04(+0.65%)
Aug 25, 2008
6.899
6.899
6.776
6.825
467,030
-0.05(-0.79%)
Aug 22, 2008
6.761
6.879
6.652
6.879
0
+0.04(+0.61%)
Aug 21, 2008
6.781
6.864
6.778
6.837
195,106
-0.07(-1.00%)
Aug 20, 2008
6.852
6.946
6.822
6.906
606,907
+0.23(+3.39%)
Aug 19, 2008
6.680
6.704
6.652
6.680
256,992
-0.06(-0.95%)
Aug 18, 2008
6.956
6.956
6.739
6.744
371,657
-0.24(-3.46%)
Aug 15, 2008
7.005
7.033
6.916
6.985
0
-0.07(-1.05%)
Aug 14, 2008
6.938
7.121
6.938
7.059
227,117
+0.06(+0.81%)
Aug 13, 2008
7.032
7.066
6.948
7.002
288,430
-0.10(-1.39%)
Aug 12, 2008
7.268
7.268
7.066
7.101
554,165
-0.17(-2.37%)
Aug 11, 2008
7.291
7.342
7.271
7.273
274,680
-0.18(-2.45%)
Aug 08, 2008
7.320
7.480
7.315
7.456
570,156
-0.01(-0.20%)
Aug 07, 2008
7.438
7.539
7.431
7.471
241,634
-0.13(-1.75%)
Aug 06, 2008
7.579
7.628
7.490
7.604
130,237
+0.02(+0.33%)
Aug 05, 2008
7.399
7.581
7.399
7.579
227,052
+0.17(+2.29%)
Aug 04, 2008
7.389
7.500
7.335
7.409
366,900
-0.00(-0.07%)
Aug 01, 2008
7.438
7.493
7.389
7.414
94,801
+0.00(+0.07%)
Jul 31, 2008
7.342
7.409
7.239
7.409
364,103
-0.04(-0.60%)
Jul 30, 2008
7.367
7.463
7.310
7.453
372,537
+0.06(+0.83%)
Jul 29, 2008
7.392
7.397
7.310
7.392
504,707
+0.10(+1.35%)
Jul 28, 2008
7.673
7.673
7.256
7.293
373,848
-0.35(-4.61%)
Jul 25, 2008
7.633
7.705
7.608
7.645
119,749
+0.08(+1.04%)
Jul 24, 2008
7.912
7.912
7.549
7.567
352,768
-0.27(-3.40%)
Jul 23, 2008
7.675
7.887
7.650
7.833
374,908
+0.19(+2.45%)
Jul 22, 2008
7.436
7.660
7.379
7.645
277,720
+0.19(+2.54%)
Jul 21, 2008
7.436
7.490
7.387
7.456
283,568
+0.12(+1.68%)
Jul 18, 2008
7.394
7.441
7.305
7.333
268,644
-0.10(-1.39%)
Jul 17, 2008
7.360
7.471
7.345
7.436
213,678
+0.10(+1.41%)
Jul 16, 2008
7.074
7.360
7.012
7.333
307,733
+0.18(+2.59%)
Jul 15, 2008
7.202
7.219
7.012
7.148
539,489
-0.21(-2.88%)
Jul 14, 2008
7.542
7.557
7.345
7.360
256,489
-0.10(-1.29%)
Jul 11, 2008
7.547
7.547
7.360
7.456
424,699
-0.11(-1.50%)
Jul 10, 2008
7.638
7.638
7.448
7.569
301,300
+0.04(+0.52%)
Jul 09, 2008
7.626
7.700
7.493
7.530
282,553
-0.06(-0.78%)
Jul 08, 2008
7.421
7.628
7.421
7.589
568,488
-0.06(-0.84%)
Jul 07, 2008
7.500
7.692
7.500
7.653
747,230
+0.27(+3.71%)
Jul 04, 2008
7.384
7.438
7.362
7.379
211,012
+0.00(+0.00%)
Jul 03, 2008
7.384
7.438
7.362
7.379
211,012
+0.01(+0.20%)
Jul 02, 2008
7.466
7.475
7.355
7.365
510,263
-0.04(-0.53%)
Jul 01, 2008
7.392
7.434
7.369
7.404
347,552
-0.12(-1.54%)
Jun 30, 2008
7.446
7.539
7.446
7.520
360,581
+0.08(+1.03%)
Jun 27, 2008
7.503
7.522
7.434
7.443
225,225
-0.06(-0.79%)
Jun 26, 2008
7.692
7.692
7.503
7.503
326,188
-0.29(-3.73%)
Jun 25, 2008
7.754
7.844
7.754
7.793
379,498
+0.08(+1.09%)
Jun 24, 2008
7.724
7.783
7.653
7.709
287,383
-0.07(-0.95%)
Jun 23, 2008
7.838
7.880
7.751
7.783
220,290
+0.02(+0.29%)
Jun 20, 2008
7.875
7.875
7.719
7.761
316,906
-0.13(-1.62%)
Jun 19, 2008
7.946
7.970
7.889
7.889
187,094
-0.15(-1.90%)
Jun 18, 2008
8.047
8.062
8.015
8.042
414,707
+0.12(+1.46%)
Jun 17, 2008
8.091
8.091
7.921
7.926
213,747
-0.12(-1.53%)
Jun 16, 2008
8.121
8.141
7.988
8.050
324,288
-0.11(-1.39%)
Jun 13, 2008
8.086
8.180
8.077
8.163
132,713
-0.02(-0.27%)
Jun 12, 2008
8.138
8.303
8.138
8.185
320,124
+0.08(+0.97%)
Jun 11, 2008
8.165
8.180
8.082
8.106
443,158
-0.12(-1.50%)
Jun 10, 2008
8.187
8.316
8.151
8.229
513,766
-0.26(-3.02%)
Jun 09, 2008
8.518
8.518
8.412
8.486
337,909
+0.02(+0.20%)
Jun 06, 2008
8.587
8.587
8.463
8.468
488,415
-0.14(-1.63%)
Jun 05, 2008
8.491
8.624
8.463
8.609
241,646
+0.15(+1.81%)
Jun 04, 2008
8.422
8.493
8.387
8.456
314,909
-0.01(-0.17%)
Jun 03, 2008
8.624
8.624
8.446
8.471
188,775
-0.18(-2.05%)
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.