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
Value Line Dividend Index ETF FT
(NY:
FVD
)
41.36
-0.15 (-0.36%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
7.806
7.883
7.770
7.883
82,815
+0.11(+1.44%)
May 28, 2009
7.792
7.819
7.685
7.770
66,238
+0.05(+0.64%)
May 27, 2009
7.898
7.898
7.714
7.721
31,136
-0.14(-1.81%)
May 26, 2009
7.671
7.884
7.636
7.863
48,464
+0.21(+2.69%)
May 22, 2009
7.714
7.735
7.643
7.657
92,426
+0.03(+0.37%)
May 21, 2009
7.671
7.692
7.586
7.628
195,683
-0.13(-1.65%)
May 20, 2009
7.870
7.905
7.756
7.756
102,051
-0.06(-0.73%)
May 19, 2009
7.827
7.856
7.765
7.813
61,918
+0.00(+0.03%)
May 18, 2009
7.694
7.827
7.691
7.811
34,726
+0.16(+2.10%)
May 15, 2009
7.721
7.742
7.621
7.650
48,233
-0.05(-0.65%)
May 14, 2009
7.692
7.767
7.692
7.699
71,268
+0.00(+0.06%)
May 13, 2009
7.863
7.863
7.671
7.695
71,399
-0.16(-2.05%)
May 12, 2009
7.955
7.955
7.813
7.856
37,948
-0.02(-0.27%)
May 11, 2009
7.955
7.955
7.862
7.877
50,440
-0.12(-1.51%)
May 08, 2009
7.870
7.998
7.870
7.998
78,577
+0.16(+1.99%)
May 07, 2009
7.955
7.976
7.785
7.841
109,392
-0.04(-0.45%)
May 06, 2009
7.948
7.948
7.813
7.877
94,911
+0.04(+0.45%)
May 05, 2009
7.898
7.898
7.793
7.841
135,838
-0.01(-0.09%)
May 04, 2009
7.728
7.863
7.728
7.848
125,196
+0.18(+2.41%)
May 01, 2009
7.678
7.699
7.600
7.664
31,169
+0.01(+0.19%)
Apr 30, 2009
7.749
7.763
7.614
7.650
74,608
+0.01(+0.19%)
Apr 29, 2009
7.607
7.728
7.571
7.635
101,005
+0.12(+1.61%)
Apr 28, 2009
7.451
7.571
7.451
7.515
43,503
-0.02(-0.28%)
Apr 27, 2009
7.564
7.610
7.497
7.536
71,011
+0.01(+0.19%)
Apr 24, 2009
7.522
7.586
7.458
7.522
82,512
+0.09(+1.15%)
Apr 23, 2009
7.444
7.444
7.330
7.437
122,250
+0.04(+0.58%)
Apr 22, 2009
7.422
7.529
7.273
7.394
121,628
-0.04(-0.48%)
Apr 21, 2009
7.287
7.437
7.273
7.429
59,291
+0.11(+1.55%)
Apr 20, 2009
7.493
7.515
7.313
7.316
102,644
-0.23(-3.10%)
Apr 17, 2009
7.536
7.579
7.479
7.550
55,172
+0.05(+0.66%)
Apr 16, 2009
7.444
7.535
7.373
7.500
216,682
+0.14(+1.93%)
Apr 15, 2009
7.294
7.364
7.245
7.358
81,630
+0.06(+0.88%)
Apr 14, 2009
7.351
7.365
7.286
7.294
41,228
-0.11(-1.53%)
Apr 13, 2009
7.437
7.472
7.337
7.408
93,327
-0.04(-0.53%)
Apr 09, 2009
7.351
7.448
7.329
7.448
54,392
+0.21(+2.90%)
Apr 08, 2009
7.188
7.238
7.148
7.238
58,572
+0.06(+0.79%)
Apr 07, 2009
7.231
7.248
7.160
7.181
46,558
-0.14(-1.94%)
Apr 06, 2009
7.309
7.323
7.202
7.323
53,279
-0.03(-0.39%)
Apr 03, 2009
7.280
7.351
7.231
7.351
92,065
+0.04(+0.58%)
Apr 02, 2009
7.231
7.387
7.231
7.309
171,223
+0.22(+3.11%)
Apr 01, 2009
6.989
7.117
6.804
7.088
41,028
+0.07(+1.01%)
Mar 31, 2009
6.996
7.195
6.950
7.017
84,222
+0.13(+1.86%)
Mar 30, 2009
7.103
7.216
6.854
6.890
116,685
-0.37(-5.09%)
Mar 26, 2009
7.188
7.259
7.083
7.259
78,259
+0.15(+2.10%)
Mar 25, 2009
7.103
7.195
6.892
7.110
78,865
+0.09(+1.32%)
Mar 24, 2009
7.124
7.188
7.003
7.017
184,934
-0.12(-1.69%)
Mar 23, 2009
6.925
7.138
6.893
7.138
105,464
+0.36(+5.35%)
Mar 20, 2009
6.868
6.911
6.755
6.776
82,188
-0.13(-1.95%)
Mar 19, 2009
7.081
7.088
6.883
6.911
208,647
-0.07(-1.02%)
Mar 18, 2009
6.719
7.025
6.648
6.982
182,574
+0.21(+3.15%)
Mar 17, 2009
6.584
6.769
6.534
6.769
87,525
+0.19(+2.92%)
Mar 16, 2009
6.634
6.762
6.577
6.577
101,591
+0.06(+0.87%)
Mar 13, 2009
6.556
6.598
6.442
6.520
0
+0.06(+0.88%)
Mar 12, 2009
6.222
6.485
6.179
6.463
53,119
+0.21(+3.29%)
Mar 11, 2009
6.293
6.321
6.172
6.257
36,205
+0.06(+1.03%)
Mar 10, 2009
5.959
6.201
5.959
6.194
94,662
+0.33(+5.57%)
Mar 09, 2009
5.902
5.988
5.847
5.867
95,193
-0.10(-1.67%)
Mar 06, 2009
5.959
6.073
5.811
5.966
0
+0.03(+0.48%)
Mar 05, 2009
6.144
6.144
5.888
5.938
88,669
-0.26(-4.24%)
Mar 04, 2009
6.151
6.300
6.115
6.201
82,893
-0.04(-0.57%)
Mar 02, 2009
6.421
6.421
6.186
6.236
177,341
-0.27(-4.15%)
Feb 27, 2009
6.556
6.648
6.471
6.506
0
-0.16(-2.45%)
Feb 26, 2009
6.826
6.847
6.628
6.669
42,220
-0.05(-0.74%)
Feb 25, 2009
6.804
6.854
6.655
6.719
71,308
-0.09(-1.36%)
Feb 24, 2009
6.563
6.838
6.542
6.811
118,516
+0.28(+4.24%)
Feb 23, 2009
6.861
6.868
6.534
6.534
100,637
-0.26(-3.77%)
Feb 20, 2009
6.811
6.854
6.634
6.790
218,728
-0.14(-2.05%)
Feb 19, 2009
7.081
7.088
6.875
6.932
81,614
-0.06(-0.79%)
Feb 18, 2009
7.145
7.145
6.904
6.988
366,391
-0.05(-0.73%)
Feb 17, 2009
7.160
7.174
7.032
7.039
73,414
-0.36(-4.87%)
Feb 13, 2009
7.508
7.517
7.387
7.399
63,187
-0.08(-1.07%)
Feb 12, 2009
7.422
7.486
7.259
7.479
76,508
-0.05(-0.66%)
Feb 11, 2009
7.515
7.550
7.451
7.529
77,121
+0.05(+0.66%)
Feb 10, 2009
7.763
7.792
7.421
7.479
130,658
-0.36(-4.53%)
Feb 09, 2009
7.856
7.863
7.777
7.834
46,234
-0.01(-0.09%)
Feb 06, 2009
7.621
7.870
7.621
7.841
131,314
+0.21(+2.79%)
Feb 05, 2009
7.529
7.706
7.493
7.628
85,425
+0.06(+0.75%)
Feb 04, 2009
7.657
7.685
7.529
7.571
43,470
-0.01(-0.09%)
Feb 03, 2009
7.522
7.628
7.486
7.579
62,949
+0.06(+0.76%)
Feb 02, 2009
7.429
7.536
7.387
7.522
52,787
+0.04(+0.47%)
Jan 30, 2009
7.770
7.772
7.472
7.486
0
-0.21(-2.77%)
Jan 29, 2009
7.934
7.934
7.685
7.699
67,159
-0.23(-2.96%)
Jan 28, 2009
7.870
7.958
7.870
7.934
33,512
+0.20(+2.58%)
Jan 27, 2009
7.614
7.756
7.614
7.734
78,157
+0.13(+1.77%)
Jan 26, 2009
7.614
7.698
7.536
7.600
29,642
+0.03(+0.38%)
Jan 23, 2009
7.387
7.579
7.358
7.571
31,935
+0.04(+0.47%)
Jan 22, 2009
7.550
7.635
7.434
7.536
91,465
-0.15(-1.94%)
Jan 21, 2009
7.564
7.699
7.394
7.685
234,161
+0.20(+2.66%)
Jan 20, 2009
7.770
7.770
7.479
7.486
74,076
-0.35(-4.44%)
Jan 16, 2009
7.884
7.905
7.685
7.834
86,836
+0.06(+0.82%)
Jan 15, 2009
7.735
7.813
7.522
7.770
152,746
+0.06(+0.83%)
Jan 14, 2009
7.841
7.848
7.664
7.706
78,153
-0.23(-2.86%)
Jan 13, 2009
7.898
7.962
7.877
7.934
42,762
-0.03(-0.36%)
Jan 12, 2009
8.104
8.104
7.926
7.962
34,165
-0.17(-2.10%)
Jan 09, 2009
8.289
8.289
8.104
8.133
91,158
-0.13(-1.55%)
Jan 08, 2009
8.189
8.275
8.154
8.260
36,722
+0.02(+0.29%)
Jan 07, 2009
8.353
8.360
8.197
8.236
65,389
-0.17(-2.06%)
Jan 06, 2009
8.438
8.461
8.353
8.410
50,687
+0.07(+0.85%)
Jan 05, 2009
8.360
8.424
8.289
8.339
154,544
-0.07(-0.85%)
Jan 02, 2009
8.232
8.410
8.168
8.410
0
+0.17(+2.07%)
Jan 01, 2009
8.125
8.253
8.111
8.239
0
+0.00(+0.00%)
Dec 31, 2008
8.125
8.253
8.111
8.239
66,400
+0.15(+1.84%)
Dec 30, 2008
7.969
8.090
7.941
8.090
134,847
+0.25(+3.17%)
Dec 29, 2008
8.012
8.012
7.770
7.841
66,476
-0.06(-0.72%)
Dec 26, 2008
7.884
7.948
7.848
7.898
72,989
+0.04(+0.54%)
Dec 24, 2008
7.891
7.891
7.813
7.856
21,183
-0.01(-0.09%)
Dec 23, 2008
8.189
8.189
7.813
7.863
120,193
-0.20(-2.47%)
Dec 22, 2008
8.466
8.466
7.955
8.062
277,898
-0.24(-2.91%)
Dec 19, 2008
8.125
8.353
8.125
8.303
213,661
+0.18(+2.19%)
Dec 18, 2008
8.395
8.395
8.125
8.125
45,608
-0.21(-2.47%)
Dec 17, 2008
8.502
8.502
8.182
8.331
84,120
+0.04(+0.43%)
Dec 16, 2008
8.225
8.331
7.978
8.296
85,819
+0.37(+4.73%)
Dec 15, 2008
8.260
8.260
7.799
7.922
267,143
-0.10(-1.30%)
Dec 12, 2008
8.125
8.125
7.770
8.026
102,523
+0.08(+0.98%)
Dec 11, 2008
8.189
8.215
7.901
7.948
150,599
-0.24(-2.95%)
Dec 10, 2008
8.161
8.225
8.062
8.189
98,649
+0.16(+1.95%)
Dec 09, 2008
8.182
8.033
8.022
8.033
240,538
-0.23(-2.75%)
Dec 08, 2008
8.303
8.303
8.062
8.260
170,279
+0.31(+3.84%)
Dec 05, 2008
7.699
7.955
7.464
7.955
69,293
+0.29(+3.80%)
Dec 04, 2008
7.763
8.012
7.579
7.664
59,849
-0.23(-2.88%)
Dec 03, 2008
7.799
7.912
7.479
7.891
88,103
+0.13(+1.65%)
Dec 02, 2008
7.671
7.763
7.493
7.763
195,680
+0.29(+3.90%)
Dec 01, 2008
8.161
8.161
7.465
7.472
152,259
-0.68(-8.36%)
Nov 28, 2008
7.948
8.154
7.948
8.154
44,098
+0.14(+1.77%)
Nov 26, 2008
7.664
8.012
7.657
8.012
90,605
+0.16(+2.02%)
Nov 25, 2008
7.799
7.998
7.607
7.853
130,091
+0.12(+1.53%)
Nov 24, 2008
7.621
7.856
7.245
7.735
84,770
+0.42(+5.73%)
Nov 21, 2008
7.181
7.351
6.833
7.316
129,004
+0.37(+5.32%)
Nov 20, 2008
7.195
7.459
6.918
6.946
204,019
-0.48(-6.50%)
Nov 19, 2008
8.104
8.104
7.394
7.429
101,272
-0.36(-4.56%)
Nov 18, 2008
7.785
7.983
7.564
7.785
104,598
-0.00(-0.02%)
Nov 17, 2008
7.948
8.007
7.777
7.786
50,447
-0.33(-4.01%)
Nov 14, 2008
8.182
8.204
7.863
8.111
42,531
-0.01(-0.17%)
Nov 13, 2008
7.912
8.154
7.415
8.125
290,913
+0.40(+5.24%)
Nov 12, 2008
8.374
8.374
7.671
7.721
140,374
-0.29(-3.58%)
Nov 11, 2008
7.998
8.175
7.955
8.007
85,764
-0.22(-2.68%)
Nov 10, 2008
8.346
8.566
8.125
8.228
40,141
-0.02(-0.21%)
Nov 07, 2008
8.054
8.331
8.054
8.245
112,662
+0.18(+2.26%)
Nov 06, 2008
8.701
8.701
8.063
8.063
18,725
-0.15(-1.80%)
Nov 05, 2008
9.241
9.241
8.211
8.211
103,739
-0.69(-7.74%)
Nov 04, 2008
8.978
8.978
8.687
8.900
184,725
+0.26(+3.04%)
Nov 03, 2008
8.608
8.715
8.558
8.637
26,715
+0.11(+1.33%)
Oct 31, 2008
8.331
8.687
8.331
8.523
197,091
+0.09(+1.01%)
Oct 30, 2008
9.120
9.120
8.201
8.438
100,366
-0.07(-0.83%)
Oct 29, 2008
8.445
8.601
8.168
8.509
30,209
+0.32(+3.90%)
Oct 28, 2008
7.728
8.226
7.562
8.189
57,937
+0.49(+6.37%)
Oct 27, 2008
8.047
8.047
7.586
7.699
32,046
-0.20(-2.52%)
Oct 24, 2008
7.365
7.920
7.286
7.898
59,925
+0.07(+0.91%)
Oct 23, 2008
7.792
8.168
7.607
7.827
50,952
-0.17(-2.13%)
Oct 22, 2008
8.410
8.438
7.786
7.998
93,584
-0.42(-4.98%)
Oct 21, 2008
8.694
8.857
8.310
8.417
69,031
-0.14(-1.59%)
Oct 20, 2008
8.608
8.608
8.232
8.553
57,088
+0.38(+4.62%)
Oct 17, 2008
8.253
8.496
8.062
8.175
144,915
+0.01(+0.09%)
Oct 16, 2008
7.908
8.168
7.692
8.168
95,915
+0.25(+3.11%)
Oct 15, 2008
8.594
8.594
7.912
7.921
35,765
-0.70(-8.14%)
Oct 14, 2008
9.425
9.425
8.339
8.623
100,711
+0.04(+0.42%)
Oct 13, 2008
8.097
8.736
8.083
8.587
55,614
+0.75(+9.61%)
Oct 10, 2008
7.280
8.033
7.280
7.834
294,319
+0.00(+0.00%)
Oct 09, 2008
8.594
8.601
7.834
7.834
85,309
-0.75(-8.77%)
Oct 08, 2008
8.289
8.822
8.289
8.587
110,643
-0.16(-1.87%)
Oct 07, 2008
9.233
9.290
8.751
8.751
65,894
-0.37(-4.07%)
Oct 06, 2008
9.113
9.560
8.876
9.122
151,712
-0.46(-4.80%)
Oct 03, 2008
9.986
9.986
9.582
9.582
73,045
-0.09(-0.97%)
Oct 02, 2008
9.688
9.922
9.673
9.675
99,952
-0.28(-2.84%)
Oct 01, 2008
10.36
10.36
9.795
9.958
54,099
+0.06(+0.57%)
Sep 30, 2008
10.11
10.11
9.688
9.901
68,022
+0.18(+1.90%)
Sep 29, 2008
10.36
10.36
9.624
9.716
73,463
-0.56(-5.46%)
Sep 26, 2008
9.844
10.28
9.837
10.28
0
+0.04(+0.35%)
Sep 25, 2008
10.16
10.31
10.16
10.24
14,459
+0.18(+1.76%)
Sep 24, 2008
10.10
10.13
10.02
10.06
23,712
-0.11(-1.05%)
Sep 23, 2008
9.993
10.35
9.993
10.17
67,640
-0.07(-0.67%)
Sep 22, 2008
10.80
10.80
10.23
10.24
55,995
-0.40(-3.77%)
Sep 19, 2008
10.79
10.81
10.55
10.64
0
+0.30(+2.89%)
Sep 18, 2008
10.19
10.36
9.788
10.34
74,180
+0.43(+4.30%)
Sep 17, 2008
9.773
10.20
9.773
9.915
98,010
-0.36(-3.49%)
Sep 16, 2008
9.716
10.27
9.716
10.27
80,610
+0.06(+0.59%)
Sep 15, 2008
10.23
10.43
10.21
10.21
25,657
-0.30(-2.84%)
Sep 12, 2008
10.23
10.51
10.23
10.51
15,920
+0.22(+2.10%)
Sep 11, 2008
10.17
10.36
10.17
10.30
13,965
-0.08(-0.78%)
Sep 10, 2008
10.31
10.38
10.24
10.38
18,373
+0.06(+0.62%)
Sep 09, 2008
10.47
10.53
10.31
10.31
9,887
-0.17(-1.63%)
Sep 08, 2008
10.65
10.65
10.37
10.48
24,997
+0.24(+2.36%)
Sep 05, 2008
10.02
10.24
10.02
10.24
0
+0.02(+0.24%)
Sep 04, 2008
10.36
10.37
10.21
10.22
30,965
-0.19(-1.80%)
Sep 03, 2008
10.36
10.42
10.33
10.41
28,903
+0.04(+0.34%)
Sep 02, 2008
10.43
10.50
10.35
10.37
23,945
-0.02(-0.20%)
Aug 29, 2008
10.40
10.44
10.36
10.39
16,399
-0.04(-0.34%)
Aug 28, 2008
10.35
10.43
10.34
10.43
19,991
+0.16(+1.52%)
Aug 27, 2008
10.09
10.30
10.09
10.27
50,299
+0.09(+0.89%)
Aug 26, 2008
10.12
10.20
10.12
10.18
9,763
+0.00(+0.00%)
Aug 25, 2008
10.36
10.36
10.14
10.18
17,268
-0.15(-1.43%)
Aug 22, 2008
10.24
10.36
10.24
10.33
9,120
+0.11(+1.11%)
Aug 21, 2008
10.12
10.21
10.12
10.21
12,703
+0.00(+0.00%)
Aug 20, 2008
10.28
10.28
10.13
10.21
26,223
+0.01(+0.07%)
Aug 19, 2008
10.27
10.27
10.21
10.21
8,805
-0.14(-1.37%)
Aug 18, 2008
10.44
10.52
10.35
10.35
11,867
-0.10(-0.95%)
Aug 15, 2008
10.48
10.48
10.42
10.45
0
+0.06(+0.62%)
Aug 14, 2008
10.30
10.43
10.30
10.38
7,278
-0.01(-0.07%)
Aug 13, 2008
10.36
10.39
10.23
10.39
17,368
-0.03(-0.27%)
Aug 12, 2008
10.20
10.53
9.979
10.42
30,472
-0.13(-1.21%)
Aug 11, 2008
10.56
10.63
10.33
10.55
24,142
+0.12(+1.16%)
Aug 08, 2008
10.11
10.43
10.07
10.43
5,285
+0.28(+2.73%)
Aug 07, 2008
10.23
10.30
10.14
10.15
13,347
-0.20(-1.92%)
Aug 06, 2008
10.23
10.37
10.23
10.35
26,152
+0.02(+0.21%)
Aug 05, 2008
10.06
10.33
10.06
10.33
38,060
+0.23(+2.25%)
Aug 04, 2008
10.16
10.16
10.06
10.10
10,205
+0.00(+0.00%)
Aug 01, 2008
10.09
10.14
10.09
10.10
6,546
-0.05(-0.49%)
Jul 31, 2008
10.14
10.22
10.14
10.15
10,207
-0.10(-0.97%)
Jul 30, 2008
10.12
10.25
10.12
10.25
17,300
+0.25(+2.49%)
Jul 29, 2008
10.00
10.14
9.887
10.00
8,316
+0.11(+1.08%)
Jul 28, 2008
9.930
10.04
9.880
9.894
8,757
-0.09(-0.85%)
Jul 25, 2008
9.979
10.16
9.965
9.979
25,260
-0.05(-0.49%)
Jul 24, 2008
10.13
10.19
10.03
10.03
40,936
-0.19(-1.88%)
Jul 23, 2008
10.13
10.26
10.13
10.22
28,584
+0.04(+0.42%)
Jul 22, 2008
9.894
10.18
9.887
10.18
7,528
+0.26(+2.58%)
Jul 21, 2008
9.958
10.00
9.922
9.922
20,702
-0.04(-0.43%)
Jul 18, 2008
9.958
9.979
9.901
9.965
10,970
+0.02(+0.21%)
Jul 17, 2008
9.887
9.944
9.780
9.944
21,673
+0.16(+1.60%)
Jul 16, 2008
9.482
9.788
9.482
9.788
47,007
+0.28(+2.99%)
Jul 15, 2008
9.255
9.596
9.255
9.503
31,920
-0.07(-0.74%)
Jul 14, 2008
9.766
9.809
9.546
9.574
43,743
-0.20(-2.03%)
Jul 11, 2008
9.709
9.802
9.653
9.773
33,892
-0.05(-0.51%)
Jul 10, 2008
9.773
9.880
9.759
9.823
13,628
+0.01(+0.14%)
Jul 09, 2008
9.930
9.993
9.809
9.809
17,649
-0.15(-1.50%)
Jul 08, 2008
9.724
9.958
9.695
9.958
130,083
+0.25(+2.56%)
Jul 07, 2008
9.859
9.860
9.653
9.709
36,462
-0.09(-0.94%)
Jul 04, 2008
9.908
9.908
9.802
9.802
4,791
+0.00(+0.00%)
Jul 03, 2008
9.908
9.908
9.802
9.802
4,791
-0.04(-0.43%)
Jul 02, 2008
9.993
10.02
9.844
9.844
8,464
-0.10(-1.00%)
Jul 01, 2008
9.880
9.958
9.831
9.944
21,203
+0.01(+0.07%)
Jun 30, 2008
9.979
9.998
9.922
9.937
31,231
-0.03(-0.31%)
Jun 27, 2008
10.06
10.07
9.930
9.968
30,136
-0.07(-0.68%)
Jun 26, 2008
10.17
10.19
10.04
10.04
23,440
-0.28(-2.69%)
Jun 25, 2008
10.26
10.36
10.23
10.31
5,588
+0.11(+1.04%)
Jun 24, 2008
10.21
10.28
10.17
10.21
23,085
-0.04(-0.35%)
Jun 23, 2008
10.35
10.35
10.24
10.24
11,333
-0.12(-1.16%)
Jun 20, 2008
10.46
10.48
10.36
10.36
45,990
-0.15(-1.42%)
Jun 19, 2008
10.47
10.52
10.43
10.51
74,149
+0.03(+0.27%)
Jun 18, 2008
10.53
10.53
10.48
10.48
24,272
-0.13(-1.20%)
Jun 17, 2008
10.72
10.72
10.61
10.61
30,777
-0.07(-0.67%)
Jun 16, 2008
10.59
10.71
10.59
10.68
27,831
+0.01(+0.13%)
Jun 13, 2008
10.60
10.67
10.59
10.67
24,244
+0.07(+0.67%)
Jun 12, 2008
10.63
10.70
10.56
10.60
15,220
+0.01(+0.07%)
Jun 11, 2008
10.75
10.75
10.59
10.59
16,420
-0.16(-1.46%)
Jun 10, 2008
10.73
10.78
10.65
10.75
31,358
+0.01(+0.13%)
Jun 09, 2008
10.77
10.82
10.72
10.73
10,614
-0.03(-0.26%)
Jun 06, 2008
10.90
10.90
10.76
10.76
5,343
-0.30(-2.70%)
Jun 05, 2008
10.94
11.06
10.94
11.06
10,690
+0.16(+1.43%)
Jun 04, 2008
10.90
10.98
10.87
10.90
19,122
+0.00(+0.00%)
Jun 03, 2008
10.97
10.97
10.85
10.90
12,682
-0.05(-0.47%)
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.