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 30, 2014
8.872
8.941
8.821
8.898
59,694
+0.03(+0.38%)
May 29, 2014
8.992
9.009
8.787
8.864
89,166
-0.13(-1.42%)
May 28, 2014
8.975
9.068
8.847
8.992
77,982
+0.00(+0.00%)
May 27, 2014
8.992
9.154
8.881
8.992
172,425
+0.01(+0.09%)
May 23, 2014
8.889
8.983
8.983
8.983
88,467
+0.09(+0.96%)
May 22, 2014
8.924
8.949
8.881
8.898
29,940
-0.04(-0.48%)
May 21, 2014
9.085
9.137
8.915
8.941
101,853
-0.09(-1.04%)
May 20, 2014
9.256
9.281
8.787
9.034
211,139
-0.26(-2.75%)
May 19, 2014
9.333
9.443
9.247
9.290
188,776
-0.04(-0.46%)
May 16, 2014
9.375
9.409
9.281
9.333
419,119
-0.06(-0.64%)
May 15, 2014
9.290
9.469
9.172
9.392
230,236
+0.09(+0.92%)
May 14, 2014
9.239
9.324
9.171
9.307
249,450
+0.03(+0.37%)
May 13, 2014
9.316
9.375
9.247
9.273
105,666
-0.04(-0.46%)
May 12, 2014
9.043
9.375
8.881
9.316
136,956
+0.32(+3.50%)
May 09, 2014
8.958
9.094
8.898
9.000
92,879
+0.07(+0.76%)
May 08, 2014
9.026
9.051
8.898
8.932
99,282
-0.09(-0.95%)
May 07, 2014
8.924
9.068
8.736
9.017
83,515
+0.09(+1.05%)
May 06, 2014
9.068
9.068
8.898
8.924
121,646
-0.19(-2.06%)
May 05, 2014
8.932
9.179
8.855
9.111
144,905
+0.16(+1.81%)
May 02, 2014
9.111
9.222
8.932
8.949
64,896
-0.17(-1.87%)
May 01, 2014
9.222
9.341
9.009
9.120
111,589
-0.09(-0.93%)
Apr 30, 2014
9.017
9.350
9.017
9.205
115,402
+0.17(+1.89%)
Apr 29, 2014
9.103
9.128
9.009
9.034
86,595
-0.06(-0.66%)
Apr 28, 2014
8.941
9.239
8.941
9.094
82,994
+0.12(+1.33%)
Apr 25, 2014
8.958
9.154
8.890
8.975
216,224
-0.03(-0.38%)
Apr 24, 2014
9.103
9.205
8.907
9.009
161,434
-0.03(-0.28%)
Apr 23, 2014
9.145
9.213
9.026
9.034
65,223
-0.14(-1.49%)
Apr 22, 2014
9.103
9.281
9.103
9.171
41,383
+0.09(+0.94%)
Apr 21, 2014
9.043
9.128
8.867
9.085
36,129
+0.04(+0.47%)
Apr 17, 2014
8.770
9.043
9.043
9.043
43,646
+0.24(+2.71%)
Apr 16, 2014
8.779
8.838
8.651
8.804
43,496
+0.11(+1.27%)
Apr 15, 2014
8.600
8.813
8.523
8.693
107,857
+0.09(+1.09%)
Apr 14, 2014
8.591
8.668
8.446
8.600
113,802
+0.09(+1.10%)
Apr 11, 2014
8.412
8.625
8.412
8.506
88,328
-0.01(-0.10%)
Apr 10, 2014
8.719
8.753
8.480
8.514
67,819
-0.21(-2.44%)
Apr 09, 2014
8.591
8.779
8.557
8.727
45,623
+0.14(+1.59%)
Apr 08, 2014
8.540
8.634
8.480
8.591
49,262
+0.10(+1.20%)
Apr 07, 2014
8.659
8.736
8.463
8.489
81,147
-0.21(-2.45%)
Apr 04, 2014
8.966
8.983
8.438
8.702
120,346
-0.20(-2.20%)
Apr 03, 2014
8.941
8.975
8.813
8.898
78,783
-0.05(-0.57%)
Apr 02, 2014
8.872
9.043
8.693
8.949
33,337
+0.10(+1.16%)
Apr 01, 2014
8.634
8.932
8.591
8.847
77,915
+0.26(+3.08%)
Mar 31, 2014
8.327
8.625
8.276
8.583
95,813
+0.28(+3.39%)
Mar 28, 2014
8.387
8.651
8.208
8.301
44,953
-0.10(-1.22%)
Mar 27, 2014
8.651
8.719
8.361
8.404
58,882
-0.24(-2.76%)
Mar 26, 2014
8.889
8.889
8.574
8.642
115,185
-0.19(-2.12%)
Mar 25, 2014
8.855
8.949
8.642
8.830
59,650
+0.03(+0.39%)
Mar 24, 2014
8.932
8.932
8.600
8.796
59,694
-0.11(-1.24%)
Mar 21, 2014
8.958
9.256
8.838
8.906
252,709
-0.05(-0.57%)
Mar 20, 2014
8.864
9.034
8.864
8.958
137,846
+0.05(+0.57%)
Mar 19, 2014
9.009
9.029
8.838
8.906
55,544
-0.12(-1.32%)
Mar 18, 2014
8.736
9.077
8.685
9.026
91,825
+0.32(+3.72%)
Mar 17, 2014
8.668
8.787
8.456
8.702
79,369
+0.09(+1.09%)
Mar 14, 2014
8.659
8.753
8.549
8.608
32,062
-0.09(-1.08%)
Mar 13, 2014
8.719
8.736
8.446
8.702
108,744
+0.03(+0.39%)
Mar 12, 2014
8.523
8.702
8.497
8.668
47,400
+0.08(+0.89%)
Mar 11, 2014
8.710
8.762
8.514
8.591
64,464
-0.09(-0.98%)
Mar 10, 2014
8.651
8.736
8.489
8.676
60,044
-0.02(-0.20%)
Mar 07, 2014
8.634
8.770
8.523
8.693
114,232
+0.11(+1.29%)
Mar 06, 2014
8.617
8.745
8.506
8.583
130,689
-0.03(-0.40%)
Mar 05, 2014
8.881
8.881
8.395
8.617
190,554
-0.33(-3.71%)
Mar 04, 2014
8.438
9.299
8.438
8.949
177,133
+0.61(+7.36%)
Mar 03, 2014
8.387
8.617
8.046
8.335
60,131
-0.09(-1.11%)
Feb 28, 2014
8.344
8.608
8.344
8.429
69,885
+0.13(+1.54%)
Feb 27, 2014
8.216
8.399
8.208
8.301
50,799
+0.03(+0.31%)
Feb 26, 2014
8.267
8.506
8.199
8.276
69,832
+0.04(+0.52%)
Feb 25, 2014
8.310
8.318
8.191
8.233
68,127
-0.11(-1.33%)
Feb 24, 2014
8.429
8.489
8.284
8.344
40,634
+0.06(+0.72%)
Feb 21, 2014
8.352
8.531
8.225
8.284
104,826
-0.04(-0.51%)
Feb 20, 2014
7.892
8.446
7.637
8.327
88,846
+0.47(+5.97%)
Feb 19, 2014
8.165
8.293
7.824
7.858
149,382
-0.35(-4.26%)
Feb 18, 2014
8.242
8.378
8.122
8.208
70,211
-0.03(-0.41%)
Feb 14, 2014
8.429
8.242
8.242
8.242
54,323
-0.19(-2.22%)
Feb 13, 2014
8.395
8.523
8.361
8.429
79,843
-0.03(-0.40%)
Feb 12, 2014
8.676
8.821
8.387
8.463
151,296
-0.22(-2.55%)
Feb 11, 2014
8.668
8.992
8.216
8.685
233,743
+0.64(+7.94%)
Feb 10, 2014
8.131
8.182
7.943
8.046
103,080
-0.03(-0.32%)
Feb 07, 2014
7.986
8.242
7.926
8.071
139,659
+0.14(+1.83%)
Feb 06, 2014
7.969
8.080
7.901
7.926
164,633
-0.04(-0.53%)
Feb 05, 2014
7.730
8.148
7.730
7.969
126,270
+0.19(+2.41%)
Feb 04, 2014
8.029
8.029
7.722
7.781
190,173
-0.22(-2.77%)
Feb 03, 2014
8.003
8.131
7.850
8.003
152,990
-0.03(-0.42%)
Jan 31, 2014
8.284
8.429
7.943
8.037
156,072
-0.38(-4.55%)
Jan 30, 2014
8.182
8.523
7.909
8.421
119,935
+0.29(+3.56%)
Jan 29, 2014
8.284
8.335
8.029
8.131
85,140
-0.18(-2.15%)
Jan 28, 2014
8.216
8.438
8.029
8.310
144,271
+0.09(+1.04%)
Jan 27, 2014
8.233
8.404
8.063
8.225
154,958
-0.03(-0.31%)
Jan 24, 2014
8.438
8.506
8.122
8.250
110,536
-0.26(-3.10%)
Jan 23, 2014
8.438
8.531
8.438
8.514
75,438
+0.03(+0.30%)
Jan 22, 2014
8.489
8.523
8.438
8.489
78,088
+0.03(+0.40%)
Jan 21, 2014
8.796
8.831
8.438
8.455
74,605
-0.27(-3.12%)
Jan 17, 2014
8.796
8.727
8.727
8.727
58,899
-0.08(-0.87%)
Jan 16, 2014
8.821
8.958
8.710
8.804
62,386
-0.02(-0.19%)
Jan 15, 2014
9.171
9.290
8.779
8.821
142,548
-0.35(-3.81%)
Jan 14, 2014
9.426
9.529
9.128
9.171
671,397
-0.20(-2.18%)
Jan 13, 2014
9.503
9.503
9.247
9.375
67,130
-0.18(-1.87%)
Jan 10, 2014
9.460
9.776
9.386
9.554
44,542
+0.12(+1.26%)
Jan 09, 2014
9.460
9.708
9.341
9.435
105,312
+0.02(+0.18%)
Jan 08, 2014
9.409
9.478
9.328
9.418
69,682
+0.03(+0.36%)
Jan 07, 2014
9.375
9.529
9.316
9.384
46,918
+0.03(+0.27%)
Jan 06, 2014
9.418
9.512
9.170
9.358
138,076
+0.04(+0.46%)
Jan 03, 2014
9.239
9.401
9.239
9.316
51,608
+0.09(+0.92%)
Jan 02, 2014
8.949
9.230
8.821
9.230
51,198
+0.27(+3.04%)
Dec 31, 2013
9.034
8.958
8.958
8.958
38,953
-0.04(-0.47%)
Dec 30, 2013
9.111
9.150
8.992
9.000
26,287
-0.09(-1.03%)
Dec 27, 2013
9.213
9.239
9.068
9.094
20,989
-0.07(-0.74%)
Dec 26, 2013
9.222
9.281
9.060
9.162
41,214
+0.03(+0.28%)
Dec 24, 2013
8.642
9.247
8.541
9.137
37,490
+0.55(+6.35%)
Dec 23, 2013
8.480
8.617
8.480
8.591
100,021
+0.11(+1.31%)
Dec 20, 2013
8.378
8.540
8.250
8.480
144,339
+0.09(+1.02%)
Dec 19, 2013
8.489
8.514
8.335
8.395
37,451
-0.10(-1.20%)
Dec 18, 2013
8.318
8.540
8.139
8.497
52,613
+0.03(+0.30%)
Dec 17, 2013
8.472
8.523
8.344
8.472
36,005
+0.02(+0.20%)
Dec 16, 2013
8.387
8.574
8.301
8.455
68,069
+0.09(+1.12%)
Dec 13, 2013
8.250
8.438
8.191
8.361
44,553
+0.17(+2.08%)
Dec 12, 2013
8.097
8.225
8.039
8.191
27,451
+0.01(+0.10%)
Dec 11, 2013
8.165
8.233
8.003
8.182
39,482
+0.06(+0.73%)
Dec 10, 2013
8.378
8.421
8.012
8.122
68,266
-0.28(-3.35%)
Dec 09, 2013
8.489
8.506
8.339
8.404
29,772
-0.04(-0.50%)
Dec 06, 2013
8.429
8.523
8.344
8.446
31,072
+0.14(+1.75%)
Dec 05, 2013
8.233
8.352
8.225
8.301
46,609
+0.08(+0.93%)
Dec 04, 2013
8.114
8.284
8.114
8.225
69,200
+0.03(+0.42%)
Dec 03, 2013
8.634
8.838
8.080
8.191
73,528
-0.49(-5.60%)
Dec 02, 2013
8.915
8.975
8.642
8.676
29,817
-0.25(-2.77%)
Nov 29, 2013
8.975
8.975
8.906
8.924
23,848
-0.05(-0.57%)
Nov 27, 2013
8.830
8.983
8.830
8.975
46,749
+0.17(+1.94%)
Nov 26, 2013
8.523
8.857
8.352
8.804
105,242
+0.29(+3.40%)
Nov 25, 2013
8.352
8.540
8.318
8.514
111,847
+0.16(+1.94%)
Nov 22, 2013
8.097
8.387
8.054
8.352
53,852
+0.26(+3.27%)
Nov 21, 2013
8.046
8.267
8.029
8.088
68,979
+0.09(+1.06%)
Nov 20, 2013
8.029
8.071
7.926
8.003
12,798
+0.00(+0.00%)
Nov 19, 2013
8.071
8.114
7.790
8.003
43,542
-0.03(-0.42%)
Nov 18, 2013
8.054
8.276
7.977
8.037
74,373
-0.01(-0.11%)
Nov 15, 2013
8.020
8.054
7.850
8.046
48,054
+0.02(+0.21%)
Nov 14, 2013
7.995
8.046
7.841
8.029
30,271
+0.02(+0.21%)
Nov 13, 2013
7.969
8.029
7.737
8.012
39,635
-0.02(-0.21%)
Nov 12, 2013
7.952
8.029
7.850
8.029
14,728
+0.03(+0.43%)
Nov 11, 2013
8.054
8.054
7.875
7.995
24,153
-0.06(-0.74%)
Nov 08, 2013
7.884
8.156
7.841
8.054
39,426
+0.17(+2.16%)
Nov 07, 2013
8.054
8.097
7.858
7.884
31,656
-0.14(-1.70%)
Nov 06, 2013
8.097
8.249
7.952
8.020
88,752
+0.33(+4.32%)
Nov 05, 2013
7.645
7.688
7.449
7.688
28,870
+0.02(+0.22%)
Nov 04, 2013
7.347
7.713
7.347
7.671
47,306
+0.33(+4.53%)
Nov 01, 2013
7.458
7.517
7.142
7.338
115,836
-0.14(-1.82%)
Oct 31, 2013
7.585
7.671
7.458
7.475
34,033
-0.19(-2.45%)
Oct 30, 2013
7.977
7.977
7.594
7.662
27,430
-0.28(-3.54%)
Oct 29, 2013
7.926
7.994
7.816
7.943
56,334
+0.06(+0.76%)
Oct 28, 2013
7.850
7.926
7.833
7.884
51,874
+0.02(+0.22%)
Oct 25, 2013
7.867
7.901
7.781
7.867
26,114
+0.03(+0.44%)
Oct 24, 2013
7.884
7.952
7.824
7.833
32,082
-0.05(-0.65%)
Oct 23, 2013
7.816
7.943
7.705
7.884
32,197
+0.02(+0.22%)
Oct 22, 2013
7.858
7.935
7.790
7.867
32,805
+0.03(+0.44%)
Oct 21, 2013
7.824
7.909
7.781
7.833
40,029
+0.00(+0.00%)
Oct 18, 2013
7.790
7.935
7.633
7.833
57,184
+0.14(+1.88%)
Oct 17, 2013
7.551
7.713
7.517
7.688
28,203
+0.09(+1.23%)
Oct 16, 2013
7.620
7.671
7.543
7.594
27,834
+0.03(+0.34%)
Oct 15, 2013
7.662
7.662
7.509
7.568
35,898
-0.14(-1.77%)
Oct 14, 2013
7.594
7.756
7.398
7.705
48,269
+0.03(+0.44%)
Oct 11, 2013
7.236
7.671
7.236
7.671
29,861
+0.38(+5.26%)
Oct 10, 2013
7.185
7.338
7.134
7.287
23,501
+0.20(+2.89%)
Oct 09, 2013
7.108
7.210
6.963
7.083
49,926
-0.01(-0.12%)
Oct 08, 2013
7.142
7.227
6.648
7.091
88,914
-0.05(-0.72%)
Oct 07, 2013
7.091
7.273
7.031
7.142
28,210
-0.04(-0.59%)
Oct 04, 2013
7.100
7.239
7.100
7.185
29,468
+0.05(+0.72%)
Oct 03, 2013
7.287
7.347
6.997
7.134
54,015
-0.20(-2.67%)
Oct 02, 2013
7.441
7.441
7.245
7.330
36,155
-0.20(-2.60%)
Oct 01, 2013
7.475
7.534
7.449
7.526
22,889
+0.04(+0.57%)
Sep 30, 2013
7.347
7.500
7.304
7.483
165,007
+0.03(+0.46%)
Sep 27, 2013
7.611
7.645
7.389
7.449
61,474
-0.24(-3.10%)
Sep 26, 2013
7.602
7.735
7.534
7.688
18,099
+0.14(+1.81%)
Sep 25, 2013
7.696
7.747
7.509
7.551
41,557
-0.16(-2.10%)
Sep 24, 2013
7.730
7.986
7.679
7.713
40,678
+0.01(+0.11%)
Sep 23, 2013
7.654
7.747
7.594
7.705
42,648
+0.03(+0.33%)
Sep 20, 2013
7.398
7.688
7.364
7.679
131,257
+0.35(+4.77%)
Sep 19, 2013
7.492
7.492
7.193
7.330
57,793
-0.14(-1.94%)
Sep 18, 2013
7.227
7.568
7.108
7.475
49,418
+0.18(+2.45%)
Sep 17, 2013
7.202
7.338
7.083
7.296
31,756
+0.09(+1.18%)
Sep 16, 2013
7.270
7.313
7.185
7.210
51,274
+0.03(+0.48%)
Sep 13, 2013
7.168
7.313
7.159
7.176
34,613
+0.05(+0.72%)
Sep 12, 2013
7.245
7.364
7.048
7.125
30,416
-0.14(-1.99%)
Sep 11, 2013
7.193
7.415
7.151
7.270
62,913
+0.03(+0.47%)
Sep 10, 2013
7.185
7.270
7.066
7.236
56,959
+0.11(+1.56%)
Sep 09, 2013
6.904
7.159
6.884
7.125
36,209
+0.26(+3.85%)
Sep 06, 2013
6.895
6.946
6.665
6.861
32,856
+0.04(+0.62%)
Sep 05, 2013
6.776
6.963
6.733
6.818
85,534
+0.05(+0.76%)
Sep 04, 2013
6.767
6.838
6.708
6.767
37,054
+0.02(+0.25%)
Sep 03, 2013
6.904
6.980
6.546
6.750
59,597
-0.01(-0.13%)
Aug 30, 2013
7.014
7.014
6.622
6.759
71,174
-0.28(-4.00%)
Aug 29, 2013
7.083
7.125
7.023
7.040
83,333
-0.07(-0.96%)
Aug 28, 2013
7.159
7.219
7.057
7.108
22,622
-0.03(-0.48%)
Aug 27, 2013
7.202
7.270
7.108
7.142
61,869
-0.20(-2.67%)
Aug 26, 2013
7.423
7.568
7.270
7.338
77,550
-0.09(-1.15%)
Aug 23, 2013
7.432
7.453
7.347
7.423
38,428
+0.00(+0.00%)
Aug 22, 2013
7.594
7.662
7.219
7.423
69,533
-0.16(-2.13%)
Aug 21, 2013
7.654
7.662
7.483
7.585
59,622
-0.11(-1.44%)
Aug 20, 2013
7.458
7.764
7.458
7.696
72,031
+0.26(+3.56%)
Aug 19, 2013
7.475
7.679
7.389
7.432
36,515
-0.03(-0.46%)
Aug 16, 2013
7.398
7.585
7.364
7.466
111,066
+0.00(+0.00%)
Aug 15, 2013
7.858
7.858
7.304
7.466
129,565
-0.55(-6.91%)
Aug 14, 2013
8.114
8.114
7.986
8.020
40,253
-0.09(-1.16%)
Aug 13, 2013
8.097
8.174
8.020
8.114
105,902
+0.03(+0.42%)
Aug 12, 2013
7.892
8.105
7.747
8.080
82,724
+0.04(+0.53%)
Aug 09, 2013
8.352
8.352
8.029
8.037
35,011
-0.32(-3.87%)
Aug 08, 2013
8.617
8.617
8.097
8.361
136,977
-0.19(-2.19%)
Aug 07, 2013
8.506
8.668
8.482
8.549
43,213
+0.02(+0.20%)
Aug 06, 2013
8.693
8.779
8.438
8.531
60,772
-0.14(-1.67%)
Aug 05, 2013
8.574
8.770
8.481
8.676
46,745
+0.07(+0.79%)
Aug 02, 2013
8.293
8.668
8.071
8.608
36,002
+0.26(+3.17%)
Aug 01, 2013
8.463
8.506
8.310
8.344
29,988
-0.02(-0.20%)
Jul 31, 2013
8.395
8.523
8.327
8.361
66,048
+0.00(+0.00%)
Jul 30, 2013
8.446
8.497
8.284
8.361
104,289
-0.01(-0.10%)
Jul 29, 2013
8.574
8.608
8.340
8.370
67,632
-0.26(-3.06%)
Jul 26, 2013
9.103
9.137
8.634
8.634
62,156
-0.61(-6.55%)
Jul 25, 2013
8.872
9.375
8.796
9.239
88,918
+0.32(+3.63%)
Jul 24, 2013
9.188
9.247
8.898
8.915
34,432
-0.22(-2.43%)
Jul 23, 2013
9.316
9.365
9.111
9.137
41,330
-0.15(-1.65%)
Jul 22, 2013
9.162
9.341
9.094
9.290
59,214
+0.20(+2.16%)
Jul 19, 2013
8.992
9.145
8.949
9.094
54,112
+0.06(+0.66%)
Jul 18, 2013
8.906
9.034
8.762
9.034
113,617
+0.14(+1.63%)
Jul 17, 2013
8.949
9.000
8.821
8.889
41,550
+0.03(+0.29%)
Jul 16, 2013
8.992
8.992
8.702
8.864
81,873
-0.17(-1.89%)
Jul 15, 2013
8.779
9.051
8.699
9.034
56,607
+0.24(+2.71%)
Jul 12, 2013
8.727
8.881
8.557
8.796
121,158
+0.09(+1.08%)
Jul 11, 2013
8.489
8.736
8.404
8.702
79,984
+0.34(+4.08%)
Jul 10, 2013
8.139
8.421
8.020
8.361
83,048
+0.26(+3.15%)
Jul 09, 2013
8.097
8.216
7.790
8.105
272,330
+0.00(+0.00%)
Jul 08, 2013
8.131
8.139
8.020
8.105
119,981
-0.06(-0.73%)
Jul 05, 2013
8.114
8.174
7.901
8.165
49,756
+0.14(+1.81%)
Jul 03, 2013
8.037
8.097
7.935
8.020
29,556
-0.06(-0.74%)
Jul 02, 2013
8.012
8.156
7.935
8.080
74,895
+0.04(+0.53%)
Jul 01, 2013
8.097
8.182
8.020
8.037
114,416
-0.01(-0.11%)
Jun 28, 2013
8.088
8.148
8.020
8.046
272,794
-0.04(-0.53%)
Jun 27, 2013
8.046
8.122
7.969
8.088
111,493
+0.14(+1.82%)
Jun 26, 2013
8.097
8.097
7.875
7.943
49,454
-0.01(-0.11%)
Jun 25, 2013
7.730
8.029
7.730
7.952
65,993
+0.31(+4.01%)
Jun 24, 2013
7.730
7.892
7.551
7.645
133,295
-0.20(-2.50%)
Jun 21, 2013
7.995
8.105
7.730
7.841
190,875
-0.11(-1.39%)
Jun 20, 2013
8.284
8.301
7.926
7.952
100,609
-0.50(-5.95%)
Jun 19, 2013
8.583
8.634
8.429
8.455
62,471
-0.15(-1.78%)
Jun 18, 2013
8.523
8.625
8.480
8.608
113,189
+0.09(+1.10%)
Jun 17, 2013
8.446
8.548
8.352
8.514
111,115
+0.14(+1.63%)
Jun 14, 2013
8.531
8.531
8.352
8.378
64,086
-0.15(-1.80%)
Jun 13, 2013
8.378
8.557
8.284
8.531
69,187
+0.15(+1.83%)
Jun 12, 2013
8.506
8.523
8.233
8.378
76,811
-0.06(-0.71%)
Jun 11, 2013
8.404
8.549
8.352
8.438
44,391
-0.09(-1.00%)
Jun 10, 2013
8.523
8.634
8.216
8.523
154,223
+0.01(+0.10%)
Jun 07, 2013
8.497
8.523
8.301
8.514
76,542
+0.11(+1.32%)
Jun 06, 2013
8.208
8.438
8.105
8.404
70,575
+0.18(+2.18%)
Jun 05, 2013
8.259
8.370
8.139
8.225
43,247
-0.06(-0.72%)
Jun 04, 2013
8.344
8.344
8.097
8.284
89,765
+0.03(+0.31%)
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.