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
Permian Basin Royalty Trust
(NY:
PBT
)
12.19
-0.08 (-0.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2012
8.658
8.668
8.236
8.457
855,055
-0.22(-2.49%)
May 30, 2012
8.989
9.061
8.572
8.672
1,022,684
-0.41(-4.54%)
May 29, 2012
9.099
9.150
9.032
9.085
243,189
+0.08(+0.84%)
May 25, 2012
8.971
9.038
8.914
9.009
287,227
+0.06(+0.69%)
May 24, 2012
9.100
9.119
8.890
8.947
332,972
-0.09(-1.00%)
May 23, 2012
9.119
9.119
8.923
9.038
387,053
-0.09(-0.99%)
May 22, 2012
9.214
9.509
9.090
9.128
1,084,297
+0.01(+0.16%)
May 21, 2012
8.766
9.166
8.766
9.114
383,479
+0.33(+3.79%)
May 18, 2012
8.881
8.895
8.619
8.781
983,158
-0.12(-1.34%)
May 17, 2012
9.166
9.257
8.876
8.900
681,731
-0.30(-3.21%)
May 16, 2012
9.380
9.390
9.195
9.195
628,616
-0.20(-2.18%)
May 15, 2012
9.514
9.514
9.357
9.399
226,054
-0.08(-0.85%)
May 14, 2012
9.542
9.642
9.475
9.480
237,693
-0.08(-0.85%)
May 11, 2012
9.609
9.728
9.518
9.561
269,186
-0.09(-0.89%)
May 10, 2012
9.599
9.732
9.585
9.647
351,070
+0.09(+0.95%)
May 09, 2012
9.433
9.594
9.309
9.556
603,387
+0.09(+0.90%)
May 08, 2012
9.433
9.514
9.299
9.471
406,951
-0.00(-0.05%)
May 07, 2012
9.385
9.528
9.309
9.475
444,702
+0.00(+0.00%)
May 04, 2012
9.528
9.537
9.290
9.475
624,706
-0.10(-1.09%)
May 03, 2012
9.661
9.661
9.471
9.580
579,238
-0.11(-1.18%)
May 02, 2012
9.799
9.837
9.614
9.694
486,869
-0.14(-1.40%)
May 01, 2012
9.970
10.02
9.804
9.832
740,684
-0.12(-1.20%)
Apr 30, 2012
9.942
9.951
9.832
9.951
269,186
-0.01(-0.14%)
Apr 27, 2012
10.05
10.07
9.923
9.966
327,547
-0.09(-0.85%)
Apr 26, 2012
9.870
10.05
9.866
10.05
420,347
+0.15(+1.50%)
Apr 25, 2012
9.823
9.951
9.763
9.903
375,842
+0.11(+1.11%)
Apr 24, 2012
9.846
9.898
9.752
9.794
304,380
-0.05(-0.53%)
Apr 23, 2012
10.03
10.03
9.671
9.846
657,902
-0.24(-2.35%)
Apr 20, 2012
10.06
10.14
10.01
10.08
255,804
+0.09(+0.90%)
Apr 19, 2012
10.09
10.15
9.837
9.993
484,405
-0.11(-1.08%)
Apr 18, 2012
10.32
10.32
9.988
10.10
889,851
-0.33(-3.13%)
Apr 17, 2012
10.41
10.47
10.39
10.43
174,158
+0.04(+0.36%)
Apr 16, 2012
10.47
10.48
10.34
10.39
223,858
-0.04(-0.41%)
Apr 13, 2012
10.46
10.56
10.40
10.43
286,863
+0.00(+0.05%)
Apr 12, 2012
10.43
10.53
10.39
10.43
266,115
+0.03(+0.27%)
Apr 11, 2012
10.46
10.57
10.39
10.40
268,513
+0.00(+0.05%)
Apr 10, 2012
10.48
10.55
10.32
10.40
464,290
-0.12(-1.17%)
Apr 09, 2012
10.60
10.60
10.30
10.52
492,096
-0.19(-1.77%)
Apr 05, 2012
10.63
10.77
10.54
10.71
373,112
+0.03(+0.31%)
Apr 04, 2012
10.74
10.79
10.63
10.67
411,920
-0.17(-1.53%)
Apr 03, 2012
10.84
10.88
10.73
10.84
194,877
-0.04(-0.35%)
Apr 02, 2012
10.77
10.94
10.74
10.88
525,192
+0.05(+0.48%)
Mar 30, 2012
10.87
10.88
10.77
10.83
195,728
-0.02(-0.17%)
Mar 29, 2012
10.94
10.94
10.70
10.85
328,519
-0.11(-1.04%)
Mar 28, 2012
10.85
10.96
10.77
10.96
265,046
+0.06(+0.57%)
Mar 27, 2012
10.85
10.90
10.82
10.90
249,129
+0.04(+0.39%)
Mar 26, 2012
10.81
10.91
10.76
10.85
295,699
+0.12(+1.10%)
Mar 23, 2012
10.68
10.78
10.63
10.74
212,275
+0.10(+0.97%)
Mar 22, 2012
10.63
10.67
10.55
10.63
266,094
-0.03(-0.27%)
Mar 21, 2012
10.65
10.75
10.63
10.66
248,908
-0.02(-0.22%)
Mar 20, 2012
10.65
10.79
10.64
10.69
472,027
-0.02(-0.22%)
Mar 19, 2012
10.59
10.75
10.50
10.71
342,408
+0.05(+0.44%)
Mar 16, 2012
10.75
10.75
10.63
10.66
268,139
-0.02(-0.18%)
Mar 15, 2012
10.80
10.80
10.62
10.68
187,969
-0.05(-0.44%)
Mar 14, 2012
10.91
10.94
10.61
10.73
578,376
-0.15(-1.38%)
Mar 13, 2012
10.81
10.89
10.72
10.88
339,356
+0.05(+0.48%)
Mar 12, 2012
10.82
10.85
10.75
10.83
348,026
+0.08(+0.70%)
Mar 09, 2012
10.75
10.85
10.67
10.75
541,543
+0.05(+0.44%)
Mar 08, 2012
10.69
10.74
10.61
10.70
234,787
+0.05(+0.44%)
Mar 07, 2012
10.38
10.69
10.38
10.66
416,574
+0.26(+2.49%)
Mar 06, 2012
10.40
10.44
10.30
10.40
403,745
-0.11(-1.07%)
Mar 05, 2012
10.30
10.54
10.14
10.51
384,379
+0.20(+1.92%)
Mar 02, 2012
10.51
10.53
10.19
10.31
733,138
-0.23(-2.19%)
Mar 01, 2012
10.44
10.59
10.37
10.54
490,635
+0.13(+1.26%)
Feb 29, 2012
10.41
10.58
10.28
10.41
792,356
-0.02(-0.18%)
Feb 28, 2012
10.52
10.65
10.38
10.43
585,147
-0.13(-1.25%)
Feb 27, 2012
10.58
10.60
10.41
10.56
537,568
+0.04(+0.42%)
Feb 24, 2012
10.51
10.63
10.43
10.52
538,920
+0.04(+0.36%)
Feb 23, 2012
10.46
10.51
10.42
10.48
286,350
+0.05(+0.45%)
Feb 22, 2012
10.35
10.48
10.30
10.43
553,511
+0.09(+0.90%)
Feb 21, 2012
10.04
10.43
10.02
10.34
1,013,268
+0.37(+3.70%)
Feb 17, 2012
9.724
9.981
9.724
9.972
540,177
+0.26(+2.64%)
Feb 16, 2012
9.668
9.757
9.626
9.715
282,728
+0.11(+1.12%)
Feb 15, 2012
9.598
9.640
9.575
9.608
266,282
+0.03(+0.34%)
Feb 14, 2012
9.570
9.601
9.528
9.575
248,812
+0.07(+0.69%)
Feb 13, 2012
9.510
9.561
9.486
9.510
306,253
+0.01(+0.15%)
Feb 10, 2012
9.533
9.533
9.402
9.496
270,635
-0.04(-0.39%)
Feb 09, 2012
9.556
9.589
9.496
9.533
275,844
+0.04(+0.39%)
Feb 08, 2012
9.533
9.591
9.393
9.496
295,411
-0.01(-0.10%)
Feb 07, 2012
9.435
9.542
9.404
9.505
251,492
+0.08(+0.84%)
Feb 06, 2012
9.444
9.500
9.371
9.425
343,536
-0.06(-0.59%)
Feb 03, 2012
9.411
9.496
9.379
9.482
331,859
+0.08(+0.89%)
Feb 02, 2012
9.374
9.449
9.351
9.397
249,296
+0.03(+0.30%)
Feb 01, 2012
9.435
9.454
9.346
9.369
381,256
-0.04(-0.45%)
Jan 31, 2012
9.519
9.519
9.407
9.411
304,302
-0.09(-0.98%)
Jan 30, 2012
9.552
9.575
9.449
9.505
339,715
-0.08(-0.83%)
Jan 27, 2012
9.542
9.701
9.542
9.584
307,345
+0.01(+0.13%)
Jan 26, 2012
9.609
9.633
9.498
9.572
286,636
-0.01(-0.10%)
Jan 25, 2012
9.549
9.586
9.498
9.581
358,451
+0.06(+0.58%)
Jan 24, 2012
9.540
9.581
9.512
9.526
262,546
-0.03(-0.34%)
Jan 23, 2012
9.465
9.563
9.410
9.558
420,734
+0.06(+0.59%)
Jan 20, 2012
9.266
9.516
9.219
9.503
736,570
+0.21(+2.30%)
Jan 19, 2012
9.284
9.294
9.201
9.289
495,262
+0.02(+0.25%)
Jan 18, 2012
9.243
9.331
9.192
9.266
314,707
+0.03(+0.35%)
Jan 17, 2012
9.322
9.331
9.196
9.233
421,202
-0.00(-0.05%)
Jan 13, 2012
9.159
9.303
9.150
9.238
325,006
+0.07(+0.76%)
Jan 12, 2012
9.326
9.354
9.145
9.168
635,676
-0.18(-1.94%)
Jan 11, 2012
9.387
9.406
9.298
9.349
497,332
-0.07(-0.74%)
Jan 10, 2012
9.512
9.512
9.391
9.419
252,148
-0.06(-0.59%)
Jan 09, 2012
9.424
9.496
9.377
9.475
295,739
+0.04(+0.39%)
Jan 06, 2012
9.493
9.503
9.382
9.438
195,407
-0.03(-0.29%)
Jan 05, 2012
9.400
9.484
9.359
9.465
294,746
+0.00(+0.05%)
Jan 04, 2012
9.377
9.512
9.335
9.461
251,222
+0.00(+0.05%)
Dec 30, 2011
9.498
9.498
9.360
9.456
222,735
-0.04(-0.44%)
Dec 29, 2011
9.433
9.503
9.327
9.498
249,397
+0.06(+0.64%)
Dec 28, 2011
9.586
9.586
9.404
9.438
206,012
-0.15(-1.59%)
Dec 27, 2011
9.562
9.613
9.549
9.590
238,755
+0.07(+0.73%)
Dec 23, 2011
9.451
9.618
9.415
9.521
295,808
+0.09(+0.93%)
Dec 21, 2011
9.308
9.470
9.244
9.433
213,949
+0.12(+1.34%)
Dec 20, 2011
9.354
9.470
9.308
9.308
461,867
+0.01(+0.10%)
Dec 19, 2011
9.276
9.378
9.244
9.299
267,896
-0.00(-0.05%)
Dec 16, 2011
9.211
9.345
9.197
9.304
279,092
+0.12(+1.31%)
Dec 15, 2011
9.239
9.327
9.160
9.184
315,165
+0.04(+0.40%)
Dec 14, 2011
9.211
9.216
9.022
9.147
473,795
-0.06(-0.65%)
Dec 13, 2011
9.230
9.350
9.151
9.207
254,211
-0.02(-0.20%)
Dec 12, 2011
9.239
9.259
9.110
9.225
345,877
-0.08(-0.84%)
Dec 09, 2011
9.271
9.350
9.244
9.304
305,524
+0.07(+0.80%)
Dec 08, 2011
9.248
9.267
9.188
9.230
290,797
-0.05(-0.50%)
Dec 07, 2011
9.299
9.308
9.230
9.276
278,642
-0.04(-0.45%)
Dec 06, 2011
9.318
9.373
9.239
9.318
248,007
+0.00(+0.00%)
Dec 05, 2011
9.322
9.373
9.248
9.318
403,489
+0.02(+0.20%)
Dec 02, 2011
9.308
9.331
9.227
9.299
332,947
+0.04(+0.40%)
Dec 01, 2011
9.285
9.354
9.216
9.262
332,024
-0.08(-0.89%)
Nov 30, 2011
9.396
9.396
9.257
9.345
293,176
+0.12(+1.25%)
Nov 29, 2011
9.211
9.357
9.165
9.230
348,875
+0.02(+0.20%)
Nov 28, 2011
9.322
9.322
9.156
9.211
220,038
+0.10(+1.12%)
Nov 25, 2011
9.146
9.192
9.086
9.109
91,263
-0.02(-0.20%)
Nov 23, 2011
9.146
9.164
9.100
9.127
224,152
-0.04(-0.45%)
Nov 22, 2011
9.219
9.249
9.146
9.169
243,374
-0.03(-0.35%)
Nov 21, 2011
9.146
9.265
9.146
9.201
661,744
-0.07(-0.79%)
Nov 18, 2011
9.339
9.375
9.224
9.274
190,356
-0.03(-0.30%)
Nov 17, 2011
9.385
9.500
9.205
9.302
437,471
-0.11(-1.17%)
Nov 16, 2011
9.431
9.605
9.398
9.412
417,718
-0.01(-0.10%)
Nov 15, 2011
9.403
9.536
9.375
9.421
491,988
+0.06(+0.69%)
Nov 14, 2011
9.284
9.398
9.224
9.357
465,177
+0.06(+0.59%)
Nov 11, 2011
9.279
9.398
9.215
9.302
642,705
+0.11(+1.20%)
Nov 10, 2011
9.136
9.302
9.077
9.192
226,578
+0.11(+1.27%)
Nov 09, 2011
9.081
9.182
9.054
9.077
362,768
-0.11(-1.20%)
Nov 08, 2011
9.104
9.192
9.077
9.187
315,442
+0.06(+0.60%)
Nov 07, 2011
9.178
9.178
9.035
9.132
323,443
+0.01(+0.10%)
Nov 04, 2011
9.100
9.178
9.031
9.123
242,919
+0.01(+0.10%)
Nov 03, 2011
9.090
9.173
9.040
9.113
246,220
+0.07(+0.81%)
Nov 02, 2011
9.095
9.164
9.010
9.040
289,932
+0.05(+0.51%)
Nov 01, 2011
8.888
9.012
8.842
8.994
482,928
-0.08(-0.91%)
Oct 31, 2011
9.284
9.284
9.063
9.077
391,732
-0.18(-1.99%)
Oct 28, 2011
9.123
9.306
9.109
9.261
300,764
+0.06(+0.65%)
Oct 27, 2011
9.329
9.329
9.128
9.201
588,385
+0.07(+0.73%)
Oct 26, 2011
9.162
9.185
8.993
9.135
450,930
+0.08(+0.86%)
Oct 25, 2011
9.144
9.171
9.002
9.057
552,283
-0.07(-0.80%)
Oct 24, 2011
9.089
9.239
9.053
9.130
575,325
+0.04(+0.45%)
Oct 21, 2011
9.011
9.103
8.984
9.089
397,602
+0.12(+1.38%)
Oct 20, 2011
8.997
9.016
8.883
8.965
334,253
-0.05(-0.51%)
Oct 19, 2011
9.020
9.088
8.947
9.011
214,314
-0.05(-0.61%)
Oct 18, 2011
9.029
9.084
8.938
9.066
264,018
+0.01(+0.15%)
Oct 17, 2011
9.103
9.107
8.961
9.052
247,478
-0.05(-0.55%)
Oct 14, 2011
9.052
9.130
8.979
9.103
286,965
+0.14(+1.58%)
Oct 13, 2011
8.984
8.984
8.828
8.961
326,068
-0.03(-0.31%)
Oct 12, 2011
8.965
9.130
8.961
8.988
385,869
+0.03(+0.36%)
Oct 11, 2011
8.943
9.020
8.915
8.956
245,181
-0.06(-0.66%)
Oct 10, 2011
8.993
9.144
8.920
9.016
323,021
+0.11(+1.23%)
Oct 07, 2011
8.975
9.061
8.805
8.906
491,290
-0.07(-0.76%)
Oct 06, 2011
9.021
9.052
8.938
8.975
356,944
+0.08(+0.87%)
Oct 05, 2011
8.737
8.924
8.619
8.897
375,796
+0.22(+2.58%)
Oct 04, 2011
8.860
8.865
8.234
8.673
2,112,809
-0.27(-2.97%)
Oct 03, 2011
9.253
9.354
8.837
8.938
810,600
-0.42(-4.45%)
Sep 30, 2011
9.322
9.487
9.263
9.354
328,050
-0.04(-0.44%)
Sep 29, 2011
9.468
9.537
9.272
9.395
448,483
+0.05(+0.54%)
Sep 28, 2011
9.601
9.628
9.313
9.345
438,172
-0.23(-2.39%)
Sep 27, 2011
9.615
9.706
9.564
9.574
486,275
+0.09(+0.91%)
Sep 26, 2011
9.564
9.587
9.318
9.487
646,065
-0.10(-1.05%)
Sep 23, 2011
9.578
9.648
9.505
9.587
323,313
-0.06(-0.66%)
Sep 22, 2011
9.619
9.852
9.355
9.651
695,677
-0.19(-1.95%)
Sep 21, 2011
9.893
9.934
9.806
9.843
512,675
-0.10(-1.01%)
Sep 20, 2011
10.01
10.10
9.911
9.943
469,428
-0.06(-0.59%)
Sep 19, 2011
9.979
10.03
9.879
10.00
481,296
-0.05(-0.50%)
Sep 16, 2011
10.07
10.19
9.966
10.05
248,603
-0.04(-0.44%)
Sep 15, 2011
10.09
10.17
10.02
10.10
268,985
+0.09(+0.90%)
Sep 14, 2011
10.01
10.08
9.879
10.01
271,493
+0.07(+0.73%)
Sep 13, 2011
9.911
9.961
9.820
9.934
307,606
+0.10(+1.02%)
Sep 12, 2011
9.738
9.929
9.715
9.834
285,420
+0.05(+0.56%)
Sep 09, 2011
9.797
9.856
9.710
9.779
277,314
-0.07(-0.74%)
Sep 08, 2011
9.865
9.993
9.806
9.852
203,979
-0.09(-0.92%)
Sep 07, 2011
9.920
9.989
9.852
9.943
490,485
+0.15(+1.54%)
Sep 06, 2011
9.669
9.806
9.628
9.792
355,442
-0.03(-0.28%)
Sep 02, 2011
9.852
9.929
9.692
9.820
422,883
-0.17(-1.69%)
Sep 01, 2011
10.16
10.20
9.911
9.989
491,119
-0.18(-1.79%)
Aug 31, 2011
10.16
10.22
10.08
10.17
324,793
+0.00(+0.04%)
Aug 30, 2011
10.11
10.25
10.04
10.17
292,528
+0.08(+0.81%)
Aug 29, 2011
10.07
10.19
9.957
10.08
368,698
+0.09(+0.95%)
Aug 26, 2011
9.804
10.03
9.758
9.990
421,187
+0.18(+1.80%)
Aug 25, 2011
9.953
10.03
9.781
9.813
363,353
-0.06(-0.64%)
Aug 24, 2011
9.799
10.00
9.754
9.876
378,285
+0.06(+0.65%)
Aug 23, 2011
9.708
9.835
9.672
9.813
626,597
+0.14(+1.45%)
Aug 22, 2011
10.00
10.04
9.599
9.672
591,789
-0.20(-1.98%)
Aug 19, 2011
9.944
10.06
9.726
9.867
642,044
-0.15(-1.49%)
Aug 18, 2011
10.04
10.12
9.867
10.02
672,278
-0.26(-2.55%)
Aug 17, 2011
10.21
10.37
10.18
10.28
378,611
+0.12(+1.20%)
Aug 16, 2011
10.09
10.17
9.996
10.16
359,262
-0.04(-0.36%)
Aug 15, 2011
10.02
10.29
10.02
10.19
567,555
+0.20(+1.95%)
Aug 12, 2011
9.967
10.18
9.844
9.999
536,033
+0.17(+1.75%)
Aug 11, 2011
9.663
9.935
9.527
9.826
581,391
+0.20(+2.07%)
Aug 10, 2011
9.536
9.953
9.264
9.627
909,123
-0.05(-0.56%)
Aug 09, 2011
9.141
9.731
8.964
9.681
993,596
+0.72(+8.05%)
Aug 08, 2011
9.141
9.382
8.806
8.960
1,540,748
-0.75(-7.75%)
Aug 05, 2011
9.686
9.772
9.073
9.713
1,654,073
+0.03(+0.28%)
Aug 04, 2011
9.853
9.935
9.645
9.686
840,374
-0.27(-2.69%)
Aug 03, 2011
9.990
10.02
9.699
9.953
678,402
-0.05(-0.45%)
Aug 02, 2011
10.08
10.20
9.999
9.999
317,872
-0.08(-0.81%)
Aug 01, 2011
10.05
10.19
9.981
10.08
460,027
+0.11(+1.09%)
Jul 29, 2011
9.981
9.981
9.790
9.971
536,454
-0.08(-0.77%)
Jul 28, 2011
10.05
10.20
10.00
10.05
481,655
-0.07(-0.72%)
Jul 27, 2011
10.42
10.42
9.967
10.12
1,039,942
-0.33(-3.13%)
Jul 26, 2011
10.51
10.53
10.44
10.45
311,540
-0.06(-0.60%)
Jul 25, 2011
10.47
10.55
10.44
10.51
305,927
+0.05(+0.43%)
Jul 22, 2011
10.47
10.48
10.46
10.47
197,362
+0.04(+0.35%)
Jul 21, 2011
10.43
10.50
10.40
10.43
340,498
+0.04(+0.43%)
Jul 20, 2011
10.37
10.44
10.35
10.39
288,101
+0.05(+0.52%)
Jul 19, 2011
10.34
10.39
10.33
10.33
386,641
+0.04(+0.39%)
Jul 18, 2011
10.30
10.34
10.20
10.29
378,969
+0.04(+0.43%)
Jul 15, 2011
10.26
10.35
10.23
10.25
385,054
+0.06(+0.63%)
Jul 14, 2011
10.24
10.29
10.09
10.18
455,736
+0.01(+0.13%)
Jul 13, 2011
10.09
10.26
10.09
10.17
660,837
+0.07(+0.67%)
Jul 12, 2011
10.05
10.12
10.01
10.10
297,508
+0.00(+0.00%)
Jul 11, 2011
10.08
10.11
10.02
10.10
380,648
-0.01(-0.13%)
Jul 08, 2011
10.06
10.12
10.05
10.11
390,117
+0.01(+0.09%)
Jul 07, 2011
10.12
10.14
10.07
10.11
703,618
+0.07(+0.72%)
Jul 06, 2011
9.795
10.07
9.795
10.03
1,352,052
+0.24(+2.49%)
Jul 05, 2011
9.723
9.876
9.669
9.790
335,444
+0.04(+0.42%)
Jul 01, 2011
9.754
9.795
9.691
9.750
184,399
-0.00(-0.05%)
Jun 30, 2011
9.795
9.813
9.741
9.754
203,019
+0.01(+0.09%)
Jun 29, 2011
9.628
9.813
9.610
9.745
339,566
+0.10(+1.08%)
Jun 28, 2011
9.610
9.687
9.610
9.642
229,790
+0.12(+1.25%)
Jun 27, 2011
9.532
9.581
9.478
9.523
506,448
-0.02(-0.19%)
Jun 24, 2011
9.541
9.581
9.447
9.541
309,635
+0.05(+0.52%)
Jun 23, 2011
9.375
9.550
9.294
9.491
373,816
+0.06(+0.62%)
Jun 22, 2011
9.402
9.570
9.402
9.433
409,447
+0.03(+0.29%)
Jun 21, 2011
9.335
9.464
9.335
9.406
329,315
+0.15(+1.60%)
Jun 20, 2011
9.267
9.317
9.232
9.259
416,226
+0.09(+1.03%)
Jun 17, 2011
9.205
9.290
9.111
9.165
369,329
-0.05(-0.58%)
Jun 16, 2011
9.353
9.353
9.165
9.218
283,573
-0.06(-0.68%)
Jun 15, 2011
9.200
9.308
9.164
9.281
613,582
+0.06(+0.68%)
Jun 14, 2011
9.191
9.294
9.145
9.218
349,854
+0.10(+1.13%)
Jun 13, 2011
9.227
9.357
9.008
9.115
489,138
-0.15(-1.64%)
Jun 10, 2011
9.312
9.379
9.250
9.267
244,089
-0.07(-0.77%)
Jun 09, 2011
9.205
9.375
9.182
9.339
373,593
+0.17(+1.91%)
Jun 08, 2011
9.178
9.245
9.138
9.165
309,691
-0.00(-0.05%)
Jun 07, 2011
9.308
9.308
9.115
9.169
462,933
-0.10(-1.11%)
Jun 06, 2011
9.388
9.402
9.147
9.272
358,122
-0.09(-0.91%)
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.