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
Entercom Communications Corp
(NY:
ETM
)
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 31, 2013
8.003
8.054
7.773
7.909
44,423
-0.19(-2.32%)
May 30, 2013
8.131
8.165
8.020
8.097
20,347
-0.02(-0.21%)
May 29, 2013
8.250
8.361
8.097
8.114
21,145
-0.20(-2.36%)
May 28, 2013
8.063
8.523
7.977
8.310
53,401
+0.40(+5.06%)
May 24, 2013
7.858
7.960
7.645
7.909
34,957
+0.01(+0.11%)
May 23, 2013
7.850
7.943
7.620
7.901
92,328
-0.08(-0.96%)
May 22, 2013
8.071
8.310
7.884
7.977
41,145
-0.11(-1.37%)
May 21, 2013
8.208
8.208
7.892
8.088
39,555
-0.14(-1.76%)
May 20, 2013
8.071
8.310
8.037
8.233
35,539
+0.10(+1.26%)
May 17, 2013
7.960
8.182
7.858
8.131
121,988
+0.20(+2.58%)
May 16, 2013
7.884
7.986
7.867
7.926
29,317
+0.04(+0.54%)
May 15, 2013
7.952
8.020
7.816
7.884
46,984
+0.51(+6.94%)
May 13, 2013
6.963
7.372
6.963
7.372
116,257
+0.52(+7.59%)
May 10, 2013
6.793
6.921
6.711
6.852
23,958
+0.09(+1.39%)
May 09, 2013
7.492
7.492
6.588
6.759
103,700
-0.81(-10.70%)
May 08, 2013
7.381
7.568
7.381
7.568
40,290
+0.18(+2.42%)
May 07, 2013
7.219
7.441
7.172
7.389
53,108
+0.16(+2.24%)
May 06, 2013
7.040
7.287
7.040
7.227
53,534
+0.25(+3.54%)
May 03, 2013
6.938
7.066
6.801
6.980
49,112
+0.18(+2.63%)
May 02, 2013
6.597
6.878
6.597
6.801
27,064
+0.27(+4.18%)
May 01, 2013
6.682
6.759
6.512
6.529
89,720
-0.21(-3.16%)
Apr 30, 2013
6.835
6.887
6.622
6.742
31,823
-0.09(-1.25%)
Apr 29, 2013
6.776
6.895
6.699
6.827
24,228
+0.01(+0.12%)
Apr 26, 2013
6.989
7.014
6.801
6.818
32,322
-0.20(-2.79%)
Apr 25, 2013
7.108
7.108
6.938
7.014
27,472
-0.04(-0.60%)
Apr 24, 2013
6.776
7.074
6.776
7.057
212,823
+0.26(+3.76%)
Apr 23, 2013
6.691
6.827
6.605
6.801
58,092
+0.20(+2.97%)
Apr 22, 2013
6.656
6.656
6.435
6.605
42,017
-0.05(-0.77%)
Apr 19, 2013
6.537
6.742
6.537
6.656
59,558
+0.11(+1.69%)
Apr 18, 2013
6.622
6.622
6.477
6.546
67,630
-0.07(-1.03%)
Apr 17, 2013
6.554
6.656
6.367
6.614
87,094
-0.04(-0.64%)
Apr 16, 2013
6.512
6.699
6.443
6.656
48,526
+0.22(+3.44%)
Apr 15, 2013
6.733
6.776
6.350
6.435
95,281
-0.40(-5.86%)
Apr 12, 2013
6.494
6.844
6.494
6.835
45,250
+0.32(+4.84%)
Apr 11, 2013
6.435
6.537
6.426
6.520
22,014
+0.06(+0.92%)
Apr 10, 2013
6.230
6.503
6.230
6.460
59,120
+0.20(+3.27%)
Apr 09, 2013
6.426
6.456
6.239
6.256
27,086
-0.16(-2.52%)
Apr 08, 2013
6.477
6.477
6.290
6.418
33,787
-0.03(-0.40%)
Apr 05, 2013
5.881
6.520
5.881
6.443
62,911
+0.38(+6.18%)
Apr 04, 2013
6.111
6.115
6.017
6.068
108,382
-0.02(-0.28%)
Apr 03, 2013
6.247
6.281
6.051
6.085
125,423
-0.15(-2.46%)
Apr 02, 2013
6.316
6.392
6.230
6.239
157,485
-0.03(-0.54%)
Apr 01, 2013
6.341
6.392
6.264
6.273
191,043
-0.07(-1.08%)
Mar 28, 2013
6.409
6.409
6.273
6.341
85,113
-0.04(-0.67%)
Mar 27, 2013
6.409
6.426
6.324
6.384
42,291
-0.08(-1.19%)
Mar 26, 2013
6.546
6.546
6.307
6.460
64,969
-0.05(-0.79%)
Mar 25, 2013
6.213
6.512
6.179
6.512
192,321
+0.30(+4.80%)
Mar 22, 2013
6.622
6.622
6.085
6.213
201,950
-0.39(-5.94%)
Mar 21, 2013
6.801
6.801
6.563
6.605
23,088
-0.29(-4.20%)
Mar 20, 2013
6.793
6.904
6.725
6.895
44,008
+0.14(+2.15%)
Mar 19, 2013
6.605
6.776
6.605
6.750
63,092
+0.17(+2.59%)
Mar 18, 2013
6.477
6.588
6.477
6.580
58,443
+0.01(+0.13%)
Mar 15, 2013
6.537
6.571
6.418
6.571
236,236
+0.09(+1.45%)
Mar 14, 2013
6.725
6.725
6.392
6.477
78,570
-0.18(-2.69%)
Mar 13, 2013
6.622
6.673
6.605
6.656
28,411
+0.02(+0.26%)
Mar 12, 2013
6.665
6.776
6.614
6.639
42,533
-0.06(-0.89%)
Mar 11, 2013
6.699
6.801
6.591
6.699
37,488
-0.05(-0.76%)
Mar 08, 2013
6.929
6.929
6.648
6.750
65,017
-0.10(-1.49%)
Mar 07, 2013
6.878
6.895
6.733
6.852
33,697
-0.04(-0.62%)
Mar 06, 2013
6.878
6.989
6.801
6.895
29,793
+0.03(+0.50%)
Mar 05, 2013
6.631
6.878
6.631
6.861
66,459
+0.26(+4.01%)
Mar 04, 2013
6.469
6.605
6.467
6.597
28,308
+0.12(+1.84%)
Mar 01, 2013
6.247
6.537
6.227
6.477
42,179
+0.08(+1.20%)
Feb 28, 2013
6.512
6.512
6.290
6.401
41,742
-0.14(-2.21%)
Feb 27, 2013
6.392
6.665
6.392
6.546
31,693
+0.14(+2.13%)
Feb 26, 2013
6.477
6.529
6.401
6.409
23,362
+0.00(+0.00%)
Feb 25, 2013
6.614
6.707
6.405
6.409
58,559
-0.16(-2.46%)
Feb 22, 2013
6.546
6.580
6.426
6.571
27,429
+0.09(+1.45%)
Feb 21, 2013
6.520
6.622
6.409
6.477
36,974
-0.05(-0.78%)
Feb 20, 2013
6.784
6.818
6.520
6.529
58,837
-0.24(-3.53%)
Feb 19, 2013
6.682
6.801
6.563
6.767
77,446
+0.13(+1.93%)
Feb 15, 2013
6.665
6.665
6.512
6.639
81,681
+0.03(+0.39%)
Feb 14, 2013
6.631
6.750
6.580
6.614
32,843
-0.05(-0.77%)
Feb 13, 2013
6.716
6.733
6.529
6.665
36,490
-0.02(-0.26%)
Feb 12, 2013
6.818
6.818
6.639
6.682
28,500
-0.14(-2.12%)
Feb 11, 2013
6.878
6.887
6.682
6.827
61,167
-0.07(-0.99%)
Feb 08, 2013
6.895
7.176
6.852
6.895
139,511
+0.31(+4.66%)
Feb 07, 2013
6.648
6.665
6.375
6.588
25,172
-0.09(-1.28%)
Feb 06, 2013
6.648
6.708
6.477
6.673
29,661
+0.14(+2.09%)
Feb 04, 2013
6.870
6.870
6.512
6.537
50,518
-0.38(-5.54%)
Feb 01, 2013
6.810
7.057
6.759
6.921
89,029
+0.15(+2.27%)
Jan 31, 2013
6.588
6.794
6.494
6.767
58,479
+0.14(+2.19%)
Jan 30, 2013
6.742
6.776
6.537
6.622
63,605
-0.11(-1.65%)
Jan 29, 2013
6.494
6.733
6.460
6.733
67,434
+0.22(+3.40%)
Jan 28, 2013
6.179
6.529
6.179
6.512
72,053
+0.32(+5.23%)
Jan 25, 2013
6.196
6.222
6.119
6.188
47,430
+0.00(+0.00%)
Jan 24, 2013
6.188
6.222
6.094
6.188
95,133
+0.03(+0.41%)
Jan 23, 2013
6.154
6.222
6.154
6.162
66,146
-0.02(-0.28%)
Jan 22, 2013
6.162
6.213
6.154
6.179
68,747
+0.01(+0.14%)
Jan 18, 2013
6.171
6.205
6.128
6.171
114,305
+0.01(+0.14%)
Jan 17, 2013
6.205
6.205
6.102
6.162
60,209
+0.01(+0.14%)
Jan 16, 2013
6.162
6.213
6.154
6.154
82,313
-0.03(-0.41%)
Jan 15, 2013
6.128
6.222
6.107
6.179
46,761
+0.02(+0.28%)
Jan 14, 2013
6.068
6.179
6.051
6.162
60,985
+0.09(+1.40%)
Jan 11, 2013
6.111
6.119
6.000
6.077
49,082
-0.03(-0.56%)
Jan 10, 2013
6.111
6.111
5.975
6.111
15,278
+0.02(+0.28%)
Jan 09, 2013
6.043
6.154
6.043
6.094
22,343
+0.09(+1.56%)
Jan 08, 2013
6.068
6.137
5.958
6.000
38,350
-0.09(-1.40%)
Jan 07, 2013
6.119
6.142
6.077
6.085
27,316
-0.09(-1.52%)
Jan 04, 2013
6.222
6.230
6.102
6.179
52,260
+0.01(+0.14%)
Jan 03, 2013
6.171
6.196
6.068
6.171
70,928
+0.00(+0.00%)
Jan 02, 2013
6.137
6.247
5.949
6.171
131,140
+0.22(+3.72%)
Dec 31, 2012
5.676
6.043
5.540
5.949
74,226
+0.26(+4.65%)
Dec 28, 2012
5.642
5.770
5.600
5.685
52,175
-0.02(-0.30%)
Dec 27, 2012
5.685
5.821
5.600
5.702
172,630
+0.01(+0.15%)
Dec 26, 2012
5.906
5.992
5.651
5.693
200,877
-0.20(-3.47%)
Dec 24, 2012
6.043
6.154
5.847
5.898
103,403
-0.18(-2.95%)
Dec 21, 2012
5.975
6.171
5.932
6.077
307,818
+0.00(+0.00%)
Dec 20, 2012
5.898
6.077
5.813
6.077
65,530
+0.17(+2.89%)
Dec 19, 2012
5.983
5.983
5.787
5.906
44,188
-0.06(-1.00%)
Dec 18, 2012
5.915
6.043
5.915
5.966
80,767
+0.03(+0.57%)
Dec 17, 2012
5.847
6.000
5.821
5.932
48,835
+0.14(+2.35%)
Dec 14, 2012
5.685
5.923
5.685
5.796
33,503
+0.08(+1.34%)
Dec 13, 2012
5.710
5.781
5.638
5.719
17,635
+0.00(+0.00%)
Dec 12, 2012
5.779
5.813
5.527
5.719
17,667
-0.06(-1.03%)
Dec 11, 2012
5.659
5.796
5.651
5.779
61,990
+0.19(+3.35%)
Dec 10, 2012
5.497
5.600
5.446
5.591
47,670
+0.09(+1.71%)
Dec 07, 2012
5.557
5.557
5.412
5.497
23,169
-0.03(-0.62%)
Dec 06, 2012
5.600
5.624
5.378
5.531
24,402
-0.09(-1.52%)
Dec 05, 2012
5.531
5.685
5.531
5.617
33,515
+0.10(+1.85%)
Dec 04, 2012
5.352
5.527
5.242
5.514
34,341
+0.10(+1.89%)
Nov 30, 2012
5.710
5.762
5.344
5.412
205,125
-0.26(-4.65%)
Nov 29, 2012
5.702
5.719
5.420
5.676
70,068
-0.03(-0.45%)
Nov 28, 2012
5.523
5.702
5.523
5.702
25,684
+0.13(+2.29%)
Nov 27, 2012
5.557
5.702
5.514
5.574
37,173
-0.01(-0.15%)
Nov 26, 2012
5.446
5.634
5.446
5.583
64,894
+0.13(+2.34%)
Nov 23, 2012
5.455
5.455
5.395
5.455
31,981
+0.01(+0.16%)
Nov 21, 2012
5.369
5.455
5.369
5.446
17,454
+0.09(+1.59%)
Nov 20, 2012
5.421
5.455
5.284
5.361
29,588
-0.09(-1.72%)
Nov 19, 2012
5.344
5.455
5.139
5.455
32,550
+0.18(+3.39%)
Nov 16, 2012
5.225
5.352
5.097
5.276
89,011
+0.00(+0.00%)
Nov 15, 2012
5.131
5.455
5.131
5.276
74,792
+0.12(+2.31%)
Nov 14, 2012
5.386
5.446
5.114
5.156
64,525
-0.20(-3.66%)
Nov 13, 2012
5.267
5.506
5.267
5.352
38,296
+0.03(+0.64%)
Nov 12, 2012
5.438
5.574
5.199
5.318
57,778
-0.09(-1.73%)
Nov 09, 2012
5.446
5.591
5.386
5.412
34,599
-0.08(-1.40%)
Nov 08, 2012
5.583
5.727
5.480
5.489
42,881
-0.10(-1.83%)
Nov 07, 2012
5.659
5.838
5.497
5.591
75,497
-0.28(-4.79%)
Nov 06, 2012
5.779
5.932
5.702
5.872
81,951
+0.14(+2.53%)
Nov 05, 2012
5.540
5.804
5.540
5.727
46,669
+0.18(+3.23%)
Nov 02, 2012
5.659
5.726
5.421
5.548
87,266
-0.09(-1.66%)
Nov 01, 2012
5.548
5.676
5.480
5.642
79,507
+0.09(+1.69%)
Oct 31, 2012
5.634
5.676
5.404
5.548
50,168
-0.07(-1.21%)
Oct 26, 2012
5.600
5.617
5.617
5.617
64,766
+0.12(+2.17%)
Oct 25, 2012
5.429
5.523
5.335
5.497
43,930
+0.15(+2.87%)
Oct 24, 2012
5.446
5.506
5.284
5.344
37,106
-0.10(-1.88%)
Oct 23, 2012
5.404
5.531
5.369
5.446
33,210
+0.00(+0.00%)
Oct 19, 2012
5.463
5.557
5.369
5.446
111,888
-0.05(-0.93%)
Oct 18, 2012
6.000
6.005
5.480
5.497
109,104
-0.55(-9.03%)
Oct 17, 2012
5.983
6.273
5.966
6.043
35,483
+0.09(+1.43%)
Oct 16, 2012
6.017
6.017
5.906
5.958
34,499
+0.01(+0.14%)
Oct 15, 2012
5.753
6.000
5.736
5.949
39,156
+0.24(+4.18%)
Oct 12, 2012
5.744
5.830
5.693
5.710
28,845
-0.05(-0.89%)
Oct 11, 2012
5.787
5.787
5.693
5.762
28,147
+0.06(+1.05%)
Oct 10, 2012
5.719
5.744
5.642
5.702
19,539
+0.01(+0.15%)
Oct 09, 2012
6.068
6.068
5.676
5.693
72,352
-0.36(-5.92%)
Oct 08, 2012
6.205
6.256
5.992
6.051
81,467
-0.23(-3.66%)
Oct 05, 2012
6.256
6.367
6.247
6.281
34,017
+0.08(+1.24%)
Oct 04, 2012
6.264
6.333
6.145
6.205
170,018
-0.03(-0.55%)
Oct 03, 2012
5.872
6.350
5.847
6.239
104,987
+0.40(+6.86%)
Oct 02, 2012
6.043
6.043
5.719
5.838
82,587
-0.16(-2.70%)
Oct 01, 2012
5.915
6.145
5.872
6.000
86,739
+0.15(+2.62%)
Sep 28, 2012
5.898
6.034
5.847
5.847
36,442
-0.10(-1.72%)
Sep 27, 2012
5.966
5.966
5.889
5.949
70,226
+0.00(+0.00%)
Sep 26, 2012
5.923
6.043
5.872
5.949
64,233
+0.00(+0.00%)
Sep 25, 2012
6.051
6.171
5.915
5.949
101,415
-0.09(-1.55%)
Sep 24, 2012
6.128
6.281
6.000
6.043
92,557
-0.10(-1.66%)
Sep 21, 2012
5.906
6.222
5.787
6.145
218,921
+0.38(+6.50%)
Sep 20, 2012
5.787
5.838
5.702
5.770
45,706
-0.06(-1.02%)
Sep 19, 2012
6.128
6.128
5.702
5.830
70,942
-0.29(-4.74%)
Sep 18, 2012
6.154
6.222
6.068
6.119
47,220
-0.03(-0.55%)
Sep 17, 2012
6.094
6.162
6.060
6.154
48,484
+0.03(+0.42%)
Sep 14, 2012
6.162
6.213
6.009
6.128
81,807
+0.03(+0.56%)
Sep 13, 2012
5.719
6.213
5.695
6.094
105,483
+0.41(+7.20%)
Sep 12, 2012
5.634
5.693
5.531
5.685
29,637
+0.05(+0.91%)
Sep 11, 2012
5.651
5.668
5.531
5.634
40,849
-0.03(-0.60%)
Sep 10, 2012
5.514
5.753
5.514
5.668
61,878
+0.17(+3.10%)
Sep 07, 2012
5.557
5.557
5.352
5.497
142,887
+0.00(+0.00%)
Sep 06, 2012
5.310
5.514
5.259
5.497
87,954
+0.26(+4.88%)
Sep 05, 2012
5.327
5.369
5.195
5.242
76,169
-0.04(-0.81%)
Sep 04, 2012
5.378
5.438
5.165
5.284
62,108
-0.11(-2.05%)
Aug 31, 2012
5.429
5.472
5.284
5.395
75,289
+0.05(+0.96%)
Aug 30, 2012
5.293
5.404
5.250
5.344
143,213
-0.02(-0.32%)
Aug 29, 2012
5.301
5.429
5.301
5.361
93,132
+0.16(+3.11%)
Aug 27, 2012
5.250
5.293
5.165
5.199
37,160
-0.03(-0.65%)
Aug 24, 2012
5.250
5.361
5.225
5.233
40,190
-0.06(-1.13%)
Aug 23, 2012
5.514
5.565
5.276
5.293
47,932
-0.25(-4.46%)
Aug 22, 2012
5.702
5.702
5.489
5.540
41,080
-0.14(-2.55%)
Aug 21, 2012
5.608
5.796
5.497
5.685
63,182
+0.09(+1.68%)
Aug 20, 2012
5.497
5.608
5.369
5.591
39,189
+0.08(+1.39%)
Aug 17, 2012
5.455
5.523
5.301
5.514
47,099
+0.04(+0.78%)
Aug 16, 2012
5.361
5.514
5.242
5.472
55,852
+0.13(+2.39%)
Aug 15, 2012
5.114
5.361
5.105
5.344
76,221
+0.20(+3.81%)
Aug 14, 2012
5.438
5.540
5.122
5.148
54,268
-0.22(-4.13%)
Aug 13, 2012
5.139
5.404
5.139
5.369
60,364
+0.24(+4.65%)
Aug 10, 2012
5.063
5.173
5.046
5.131
82,920
+0.04(+0.84%)
Aug 09, 2012
5.182
5.395
5.046
5.088
50,974
-0.12(-2.29%)
Aug 08, 2012
5.259
5.344
5.199
5.208
34,138
-0.10(-1.93%)
Aug 07, 2012
5.250
5.369
5.165
5.310
56,001
+0.10(+1.96%)
Aug 06, 2012
5.131
5.267
5.122
5.208
91,800
+0.09(+1.83%)
Aug 03, 2012
4.773
5.139
4.773
5.114
114,321
+0.44(+9.49%)
Aug 02, 2012
4.560
4.688
4.560
4.671
132,699
+0.09(+1.86%)
Aug 01, 2012
4.688
4.722
4.585
4.585
106,980
-0.05(-1.10%)
Jul 31, 2012
4.628
4.688
4.577
4.636
134,921
+0.02(+0.37%)
Jul 30, 2012
4.688
4.713
4.560
4.619
68,185
-0.05(-1.09%)
Jul 27, 2012
4.696
4.730
4.500
4.671
131,697
-0.01(-0.18%)
Jul 26, 2012
4.943
5.011
4.611
4.679
92,185
-0.17(-3.51%)
Jul 25, 2012
5.088
5.148
4.815
4.850
81,941
-0.19(-3.72%)
Jul 24, 2012
5.335
5.446
4.994
5.037
82,408
-0.26(-4.83%)
Jul 23, 2012
5.190
5.395
5.190
5.293
49,291
-0.05(-0.96%)
Jul 20, 2012
5.267
5.489
5.267
5.344
96,847
+0.03(+0.64%)
Jul 19, 2012
5.506
5.531
5.310
5.310
92,917
-0.17(-3.11%)
Jul 18, 2012
5.344
5.531
5.318
5.480
69,600
+0.14(+2.72%)
Jul 17, 2012
5.429
5.429
5.318
5.335
39,675
-0.03(-0.63%)
Jul 16, 2012
5.378
5.412
5.310
5.369
28,180
-0.02(-0.32%)
Jul 13, 2012
5.242
5.463
5.242
5.386
107,332
+0.15(+2.93%)
Jul 12, 2012
5.301
5.301
5.122
5.233
65,850
-0.10(-1.92%)
Jul 11, 2012
5.318
5.489
5.301
5.335
81,216
+0.03(+0.48%)
Jul 10, 2012
5.369
5.446
5.208
5.310
59,094
+0.00(+0.00%)
Jul 09, 2012
5.276
5.369
5.131
5.310
55,104
-0.04(-0.80%)
Jul 06, 2012
5.318
5.438
5.310
5.352
47,194
-0.03(-0.63%)
Jul 05, 2012
5.378
5.497
5.276
5.386
59,999
+0.00(+0.00%)
Jul 03, 2012
5.267
5.600
5.259
5.386
136,524
+0.10(+1.94%)
Jul 02, 2012
5.131
5.293
5.088
5.284
81,949
+0.15(+2.99%)
Jun 29, 2012
5.105
5.148
4.943
5.131
88,517
+0.18(+3.61%)
Jun 28, 2012
4.952
4.986
4.773
4.952
92,591
-0.07(-1.36%)
Jun 27, 2012
4.807
5.029
4.756
5.020
110,076
+0.24(+4.99%)
Jun 26, 2012
4.551
4.850
4.534
4.781
98,404
+0.26(+5.85%)
Jun 25, 2012
4.551
4.705
4.475
4.517
71,319
-0.14(-3.11%)
Jun 22, 2012
4.526
4.671
4.483
4.662
234,258
+0.19(+4.19%)
Jun 21, 2012
4.696
4.696
4.406
4.475
146,716
-0.21(-4.55%)
Jun 20, 2012
4.781
4.781
4.628
4.688
73,363
-0.07(-1.43%)
Jun 19, 2012
4.628
4.798
4.594
4.756
255,283
+0.14(+3.14%)
Jun 18, 2012
4.654
4.722
4.509
4.611
160,294
-0.06(-1.28%)
Jun 15, 2012
4.628
4.739
4.492
4.671
278,206
+0.01(+0.18%)
Jun 14, 2012
4.406
4.730
4.338
4.662
139,001
+0.28(+6.42%)
Jun 13, 2012
4.432
4.526
4.253
4.381
70,458
-0.05(-1.15%)
Jun 12, 2012
4.364
4.457
4.219
4.432
77,518
+0.11(+2.56%)
Jun 11, 2012
4.483
4.483
4.287
4.321
95,997
-0.12(-2.69%)
Jun 08, 2012
4.364
4.475
4.296
4.440
91,038
+0.05(+1.17%)
Jun 07, 2012
4.594
4.594
4.381
4.389
99,967
-0.12(-2.65%)
Jun 06, 2012
4.261
4.517
4.227
4.509
220,057
+0.27(+6.44%)
Jun 05, 2012
4.159
4.261
4.142
4.236
98,120
+0.03(+0.61%)
Jun 04, 2012
4.185
4.236
4.125
4.210
102,782
+0.08(+1.86%)
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.