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
Rocky Brands Inc
(NQ:
RCKY
)
37.10
-0.05 (-0.13%)
Streaming Delayed Price
Updated: 11:39 AM EDT, Jun 12, 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 (%)
Jun 30, 2010
4.999
5.106
4.750
4.848
58,839
-0.16(-3.18%)
Jun 29, 2010
5.053
5.205
4.666
5.008
79,167
-0.22(-4.21%)
Jun 25, 2010
5.440
5.744
5.175
5.228
100,212
-0.15(-2.82%)
Jun 24, 2010
5.433
5.592
5.364
5.380
24,533
-0.08(-1.39%)
Jun 23, 2010
5.691
5.729
5.410
5.455
36,625
-0.20(-3.62%)
Jun 22, 2010
5.971
6.070
5.645
5.660
61,593
-0.34(-5.69%)
Jun 21, 2010
6.032
6.078
5.971
6.002
11,999
+0.03(+0.51%)
Jun 18, 2010
6.078
6.146
5.941
5.971
25,407
-0.19(-3.08%)
Jun 17, 2010
6.108
6.336
6.093
6.161
45,445
-0.13(-2.05%)
Jun 16, 2010
6.116
6.351
6.093
6.290
49,636
+0.08(+1.22%)
Jun 15, 2010
6.150
6.222
6.116
6.214
11,711
+0.03(+0.49%)
Jun 14, 2010
6.100
6.298
6.100
6.184
10,854
-0.01(-0.12%)
Jun 11, 2010
6.078
6.313
6.078
6.191
28,816
+0.00(+0.00%)
Jun 10, 2010
6.085
6.243
6.085
6.191
9,665
+0.05(+0.87%)
Jun 09, 2010
6.199
6.199
6.078
6.138
4,415
-0.05(-0.86%)
Jun 08, 2010
6.298
6.305
6.191
6.191
28,855
-0.14(-2.28%)
Jun 07, 2010
6.343
6.374
6.245
6.336
43,882
+0.15(+2.45%)
Jun 04, 2010
6.298
6.313
6.184
6.184
36,375
-0.07(-1.09%)
Jun 03, 2010
6.169
6.389
6.085
6.252
36,777
-0.02(-0.36%)
Jun 02, 2010
6.214
6.290
6.116
6.275
38,082
+0.16(+2.61%)
Jun 01, 2010
6.320
6.320
6.032
6.116
26,150
-0.12(-1.95%)
May 28, 2010
6.305
6.298
6.009
6.237
25,511
-0.07(-1.08%)
May 27, 2010
6.161
6.343
6.161
6.305
67,191
+0.14(+2.21%)
May 26, 2010
6.161
6.222
6.070
6.169
15,883
+0.10(+1.63%)
May 25, 2010
5.865
6.154
5.812
6.070
46,364
+0.06(+1.01%)
May 24, 2010
6.017
6.442
5.850
6.009
500,664
+0.02(+0.25%)
May 21, 2010
5.767
6.032
5.706
5.994
72,887
+0.39(+7.05%)
May 20, 2010
5.896
6.169
5.600
5.600
55,090
-0.48(-7.87%)
May 19, 2010
6.146
6.169
5.880
6.078
56,698
-0.08(-1.23%)
May 18, 2010
6.222
6.222
6.101
6.154
29,137
+0.01(+0.12%)
May 17, 2010
6.252
6.252
6.085
6.146
50,472
+0.00(+0.00%)
May 14, 2010
6.161
6.260
6.093
6.146
48,766
-0.10(-1.58%)
May 13, 2010
6.002
6.313
5.949
6.245
176,249
+0.17(+2.88%)
May 12, 2010
6.047
6.184
5.987
6.070
133,862
-0.05(-0.87%)
May 11, 2010
6.146
6.298
5.994
6.123
879,213
-0.82(-11.80%)
May 10, 2010
6.852
7.341
6.829
6.943
9,366
+0.09(+1.33%)
May 07, 2010
7.102
7.331
6.761
6.852
7,070
-0.28(-3.94%)
May 06, 2010
7.512
7.580
6.798
7.132
14,869
-0.38(-5.05%)
May 05, 2010
7.595
7.717
7.512
7.512
11,127
-0.21(-2.75%)
May 04, 2010
7.519
7.724
7.519
7.724
5,758
+0.09(+1.19%)
May 03, 2010
7.512
7.633
7.512
7.633
15,848
+0.17(+2.34%)
Apr 30, 2010
7.512
7.588
7.459
7.459
2,195
-0.06(-0.81%)
Apr 29, 2010
7.656
7.656
7.496
7.519
15,599
-0.14(-1.78%)
Apr 28, 2010
7.830
7.830
7.588
7.656
15,398
-0.16(-2.04%)
Apr 27, 2010
7.899
7.899
7.815
7.815
5,008
-0.16(-2.00%)
Apr 26, 2010
8.043
8.088
7.838
7.975
10,378
-0.05(-0.57%)
Apr 23, 2010
7.891
8.043
7.815
8.020
44,294
+0.17(+2.22%)
Apr 22, 2010
7.709
7.876
7.709
7.846
5,813
+0.11(+1.37%)
Apr 21, 2010
7.641
7.777
7.641
7.739
7,600
+0.03(+0.44%)
Apr 20, 2010
7.777
7.777
7.705
7.705
2,297
-0.03(-0.44%)
Apr 19, 2010
7.588
7.739
7.588
7.739
8,886
+0.15(+2.00%)
Apr 16, 2010
7.504
7.588
7.368
7.588
18,616
+0.02(+0.30%)
Apr 15, 2010
7.390
7.565
7.390
7.565
18,713
+0.15(+2.05%)
Apr 14, 2010
7.367
7.413
7.284
7.413
7,130
+0.02(+0.21%)
Apr 13, 2010
7.284
7.398
7.223
7.398
17,675
+0.14(+1.88%)
Apr 12, 2010
7.398
7.512
7.261
7.261
3,827
-0.09(-1.24%)
Apr 09, 2010
7.367
7.367
7.292
7.352
11,219
-0.01(-0.10%)
Apr 08, 2010
7.504
7.504
7.314
7.360
3,708
-0.20(-2.61%)
Apr 07, 2010
7.307
7.572
7.307
7.557
12,772
+0.17(+2.26%)
Apr 06, 2010
7.390
7.496
7.367
7.390
2,309
-0.02(-0.20%)
Apr 05, 2010
7.428
7.443
7.352
7.405
3,570
-0.02(-0.31%)
Apr 01, 2010
7.261
7.428
7.428
7.428
8,171
+0.19(+2.62%)
Mar 31, 2010
7.512
7.512
7.239
7.239
5,667
-0.10(-1.34%)
Mar 30, 2010
7.405
7.519
7.337
7.337
3,057
+0.00(+0.00%)
Mar 29, 2010
7.542
7.542
7.182
7.337
3,387
+0.08(+1.15%)
Mar 26, 2010
7.390
7.496
7.254
7.254
2,382
-0.08(-1.04%)
Mar 25, 2010
7.208
7.565
7.208
7.330
13,725
+0.11(+1.58%)
Mar 24, 2010
7.246
7.303
7.216
7.216
8,123
+0.00(+0.00%)
Mar 23, 2010
7.079
7.398
6.973
7.216
22,977
+0.01(+0.11%)
Mar 22, 2010
6.981
7.208
6.981
7.208
21,222
+0.23(+3.26%)
Mar 19, 2010
7.018
7.018
6.829
6.981
17,425
-0.04(-0.54%)
Mar 18, 2010
7.018
7.019
7.011
7.019
527
+0.01(+0.11%)
Mar 17, 2010
7.003
7.018
6.927
7.011
5,008
+0.00(+0.00%)
Mar 16, 2010
6.920
7.011
6.920
7.011
2,991
+0.08(+1.09%)
Mar 15, 2010
6.973
7.011
6.912
6.935
4,196
-0.01(-0.11%)
Mar 12, 2010
7.011
7.011
6.867
6.943
8,909
-0.07(-0.97%)
Mar 11, 2010
6.889
7.011
6.889
7.011
7,398
+0.02(+0.30%)
Mar 10, 2010
7.003
7.018
6.889
6.990
19,335
-0.01(-0.20%)
Mar 09, 2010
6.935
7.011
6.905
7.003
12,454
+0.16(+2.33%)
Mar 08, 2010
6.738
6.943
6.738
6.844
23,889
+0.20(+2.97%)
Mar 05, 2010
6.669
6.745
6.480
6.647
21,790
+0.01(+0.11%)
Mar 04, 2010
6.327
6.639
6.267
6.639
8,486
+0.16(+2.46%)
Mar 03, 2010
6.336
6.639
6.229
6.480
69,440
+0.14(+2.28%)
Mar 02, 2010
6.616
6.715
6.260
6.336
40,898
-0.26(-3.91%)
Mar 01, 2010
6.628
6.761
6.465
6.594
38,219
+0.16(+2.48%)
Feb 26, 2010
7.185
7.185
6.313
6.434
32,484
-0.55(-7.83%)
Feb 25, 2010
7.003
7.132
6.836
6.981
25,569
+0.02(+0.33%)
Feb 24, 2010
6.836
7.094
6.836
6.958
31,914
+0.02(+0.22%)
Feb 23, 2010
6.829
7.064
6.556
6.943
42,602
-0.02(-0.33%)
Feb 22, 2010
6.882
7.178
6.798
6.965
60,715
+0.14(+2.00%)
Feb 19, 2010
6.207
6.829
6.085
6.829
46,482
-0.11(-1.64%)
Feb 18, 2010
6.935
7.170
6.776
6.943
55,098
-0.12(-1.72%)
Feb 17, 2010
7.018
7.170
6.594
7.064
38,270
-0.01(-0.11%)
Feb 16, 2010
6.988
7.193
6.840
7.072
34,913
+0.08(+1.08%)
Feb 12, 2010
6.290
6.996
6.996
6.996
18,714
+0.31(+4.68%)
Feb 11, 2010
6.351
6.776
6.351
6.683
21,730
+0.29(+4.48%)
Feb 10, 2010
6.222
6.441
6.146
6.396
10,270
+0.13(+2.06%)
Feb 09, 2010
6.567
6.567
5.979
6.267
2,270
-0.05(-0.72%)
Feb 08, 2010
6.290
6.548
6.017
6.313
35,820
-0.10(-1.54%)
Feb 05, 2010
6.351
6.632
6.260
6.411
19,868
-0.01(-0.19%)
Feb 04, 2010
6.593
6.594
6.282
6.424
13,452
-0.13(-2.01%)
Feb 03, 2010
6.749
6.749
6.465
6.556
2,991
-0.17(-2.48%)
Feb 02, 2010
6.692
6.783
6.404
6.723
27,514
+0.08(+1.26%)
Feb 01, 2010
6.594
6.692
6.525
6.639
5,598
+0.12(+1.86%)
Jan 29, 2010
6.783
6.798
6.487
6.518
31,853
-0.24(-3.48%)
Jan 28, 2010
6.487
6.821
6.305
6.753
40,953
+0.27(+4.09%)
Jan 27, 2010
6.313
6.487
6.260
6.487
9,133
+0.08(+1.30%)
Jan 26, 2010
6.578
6.578
6.290
6.404
12,535
-0.12(-1.86%)
Jan 25, 2010
6.374
6.639
6.298
6.525
33,367
+0.21(+3.37%)
Jan 22, 2010
6.381
6.409
6.313
6.313
3,823
-0.03(-0.48%)
Jan 21, 2010
6.358
6.396
6.282
6.343
7,148
+0.08(+1.33%)
Jan 20, 2010
6.449
6.449
6.222
6.260
21,632
-0.19(-2.94%)
Jan 19, 2010
6.123
6.449
6.070
6.449
39,807
+0.21(+3.41%)
Jan 15, 2010
6.184
6.237
6.237
6.237
11,597
+0.05(+0.86%)
Jan 14, 2010
5.896
6.298
5.896
6.184
30,987
+0.13(+2.13%)
Jan 13, 2010
5.971
6.138
5.933
6.055
22,651
+0.27(+4.72%)
Jan 12, 2010
5.820
5.880
5.767
5.782
16,271
-0.20(-3.30%)
Jan 11, 2010
5.767
6.123
5.767
5.979
46,784
+0.20(+3.41%)
Jan 08, 2010
5.880
5.994
5.782
5.782
9,684
-0.21(-3.54%)
Jan 07, 2010
5.842
5.994
5.774
5.994
19,385
+0.16(+2.73%)
Jan 06, 2010
5.922
6.017
5.767
5.835
20,044
-0.08(-1.28%)
Jan 05, 2010
5.865
6.036
5.622
5.911
18,439
+0.03(+0.52%)
Jan 04, 2010
5.751
6.011
5.433
5.880
29,826
+0.10(+1.71%)
Dec 31, 2009
5.880
5.782
5.782
5.782
28,863
-0.07(-1.17%)
Dec 30, 2009
5.880
6.131
5.751
5.850
19,168
-0.18(-3.02%)
Dec 29, 2009
6.131
6.131
5.751
6.032
21,081
-0.03(-0.50%)
Dec 28, 2009
5.744
6.138
5.744
6.062
29,868
+0.31(+5.41%)
Dec 24, 2009
6.070
6.146
5.721
5.751
12,035
-0.25(-4.17%)
Dec 23, 2009
5.418
6.184
5.387
6.002
71,650
+0.46(+8.36%)
Dec 22, 2009
5.539
5.751
5.387
5.539
16,180
-0.14(-2.54%)
Dec 21, 2009
5.539
5.759
5.357
5.683
80,862
+0.45(+8.55%)
Dec 18, 2009
6.062
6.282
5.235
5.235
111,403
-0.74(-12.44%)
Dec 17, 2009
5.986
6.025
5.964
5.979
1,581
-0.23(-3.67%)
Dec 16, 2009
5.994
6.290
5.941
6.207
31,734
+0.07(+1.11%)
Dec 15, 2009
5.926
6.252
5.706
6.138
40,627
+0.07(+1.13%)
Dec 14, 2009
6.154
6.282
5.880
6.070
13,125
+0.05(+0.88%)
Dec 11, 2009
5.880
6.017
5.660
6.017
23,993
+0.29(+5.03%)
Dec 10, 2009
5.600
6.017
5.592
5.729
15,572
-0.04(-0.66%)
Dec 09, 2009
5.736
6.025
5.584
5.767
23,537
-0.08(-1.30%)
Dec 08, 2009
5.850
6.002
5.516
5.842
24,300
-0.03(-0.52%)
Dec 07, 2009
5.896
6.017
5.850
5.873
8,581
-0.16(-2.64%)
Dec 04, 2009
6.161
6.282
5.979
6.032
17,091
-0.04(-0.62%)
Dec 03, 2009
5.888
6.298
5.871
6.070
48,772
+0.18(+3.09%)
Dec 02, 2009
5.804
5.994
5.804
5.888
2,306
+0.09(+1.57%)
Dec 01, 2009
6.019
6.025
5.418
5.797
35,301
+0.02(+0.39%)
Nov 30, 2009
6.032
6.032
5.729
5.774
6,906
+0.07(+1.20%)
Nov 27, 2009
5.698
5.773
5.683
5.706
7,103
-0.25(-4.20%)
Nov 25, 2009
5.625
6.138
5.603
5.956
12,520
+0.11(+1.95%)
Nov 24, 2009
6.138
6.138
5.645
5.842
35,118
-0.14(-2.41%)
Nov 23, 2009
5.956
6.138
5.949
5.987
12,619
+0.07(+1.15%)
Nov 20, 2009
6.002
6.146
5.918
5.918
5,389
-0.11(-1.76%)
Nov 19, 2009
6.085
6.130
5.964
6.025
3,819
-0.01(-0.13%)
Nov 18, 2009
5.979
6.289
5.964
6.032
8,989
-0.11(-1.73%)
Nov 17, 2009
6.009
6.245
6.009
6.138
11,380
+0.08(+1.25%)
Nov 16, 2009
5.888
6.218
5.888
6.062
36,136
+0.13(+2.17%)
Nov 13, 2009
6.207
6.199
5.880
5.934
28,105
-0.27(-4.40%)
Nov 12, 2009
6.427
6.738
6.207
6.207
25,486
-0.33(-4.99%)
Nov 11, 2009
6.191
6.715
6.032
6.533
102,929
-0.27(-4.01%)
Nov 10, 2009
7.110
7.110
6.571
6.806
53,442
-0.30(-4.27%)
Nov 09, 2009
7.132
7.201
6.935
7.110
52,380
+0.05(+0.64%)
Nov 06, 2009
6.753
7.094
6.753
7.064
37,980
+0.19(+2.76%)
Nov 05, 2009
6.867
7.094
6.700
6.874
33,818
-0.16(-2.31%)
Nov 04, 2009
7.056
7.132
6.829
7.037
49,804
-0.02(-0.28%)
Nov 03, 2009
6.882
7.322
6.817
7.056
54,208
+0.28(+4.13%)
Nov 02, 2009
6.411
6.829
6.411
6.776
65,498
+0.47(+7.47%)
Oct 30, 2009
6.411
6.487
6.169
6.305
82,754
-0.09(-1.42%)
Oct 29, 2009
6.351
6.434
6.299
6.396
26,493
+0.24(+3.82%)
Oct 28, 2009
6.199
6.298
6.047
6.161
29,562
-0.08(-1.22%)
Oct 27, 2009
6.411
6.411
5.971
6.237
36,780
-0.19(-2.95%)
Oct 26, 2009
6.351
6.442
6.260
6.427
61,159
+0.24(+3.80%)
Oct 23, 2009
6.336
6.419
5.555
6.191
274,100
+1.00(+19.30%)
Oct 22, 2009
5.190
5.216
5.137
5.190
21,777
+0.00(+0.00%)
Oct 21, 2009
5.106
5.190
4.811
5.190
17,845
+0.12(+2.40%)
Oct 20, 2009
4.953
5.099
4.953
5.068
1,449
+0.10(+1.98%)
Oct 19, 2009
4.932
5.083
4.826
4.970
13,120
+0.03(+0.61%)
Oct 16, 2009
5.008
5.065
4.933
4.939
4,425
-0.14(-2.84%)
Oct 15, 2009
5.008
5.084
4.932
5.084
9,191
+0.08(+1.52%)
Oct 14, 2009
4.803
5.219
4.803
5.008
16,820
+0.12(+2.47%)
Oct 13, 2009
4.932
5.160
4.788
4.887
60,826
-0.04(-0.91%)
Oct 12, 2009
4.860
5.084
4.750
4.932
34,138
+0.14(+2.91%)
Oct 09, 2009
4.621
4.795
4.568
4.793
36,645
+0.07(+1.47%)
Oct 08, 2009
4.492
4.727
4.492
4.723
7,588
+0.00(+0.08%)
Oct 07, 2009
4.666
4.719
4.575
4.719
6,953
+0.05(+1.14%)
Oct 06, 2009
4.408
4.666
4.408
4.666
14,530
+0.04(+0.82%)
Oct 05, 2009
4.590
4.628
4.590
4.628
4,711
+0.11(+2.52%)
Oct 02, 2009
4.446
4.522
4.446
4.515
2,504
+0.11(+2.59%)
Oct 01, 2009
4.666
4.689
4.211
4.401
36,640
-0.28(-6.00%)
Sep 30, 2009
4.651
4.689
4.302
4.682
38,619
-0.10(-2.06%)
Sep 29, 2009
4.628
4.856
4.628
4.780
15,288
+0.14(+3.03%)
Sep 28, 2009
4.477
4.742
4.477
4.640
26,875
+0.13(+2.77%)
Sep 25, 2009
4.530
4.553
4.477
4.515
6,099
-0.03(-0.67%)
Sep 24, 2009
4.431
4.553
4.431
4.545
8,254
+0.11(+2.43%)
Sep 23, 2009
4.553
4.553
4.249
4.437
38,660
-0.06(-1.38%)
Sep 22, 2009
4.264
4.499
4.249
4.499
32,628
+0.21(+4.96%)
Sep 21, 2009
4.249
4.454
4.249
4.287
27,194
+0.04(+0.89%)
Sep 18, 2009
4.097
4.439
4.029
4.249
63,073
+0.15(+3.70%)
Sep 17, 2009
4.090
4.507
3.999
4.097
86,083
-0.10(-2.35%)
Sep 16, 2009
4.143
4.249
4.067
4.196
40,233
-0.05(-1.25%)
Sep 15, 2009
3.890
4.325
3.817
4.249
72,140
+0.42(+11.11%)
Sep 14, 2009
3.786
3.908
3.786
3.824
44,587
+0.04(+1.00%)
Sep 11, 2009
3.680
3.847
3.680
3.786
7,512
+0.15(+4.18%)
Sep 10, 2009
3.832
3.870
3.460
3.634
36,972
-0.20(-5.15%)
Sep 09, 2009
3.813
3.832
3.813
3.832
7,058
+0.05(+1.20%)
Sep 08, 2009
3.763
3.847
3.626
3.786
14,676
+0.00(+0.00%)
Sep 04, 2009
3.762
3.832
3.741
3.786
1,035
+0.11(+2.89%)
Sep 03, 2009
3.604
3.854
3.604
3.680
40,532
+0.02(+0.62%)
Sep 02, 2009
3.566
3.703
3.392
3.657
39,340
+0.10(+2.77%)
Sep 01, 2009
3.873
3.900
3.414
3.559
65,520
-0.24(-6.20%)
Aug 31, 2009
3.680
3.794
3.680
3.794
13,634
+0.04(+1.01%)
Aug 28, 2009
3.748
3.946
3.384
3.756
40,285
+0.02(+0.41%)
Aug 27, 2009
3.634
3.763
3.634
3.741
23,819
+0.00(+0.00%)
Aug 26, 2009
3.710
3.779
3.566
3.741
37,125
+0.03(+0.82%)
Aug 25, 2009
3.604
3.741
3.392
3.710
68,114
+0.13(+3.60%)
Aug 24, 2009
3.604
3.604
3.430
3.581
33,731
-0.02(-0.42%)
Aug 21, 2009
3.543
3.619
3.232
3.596
67,654
+0.06(+1.78%)
Aug 20, 2009
3.642
3.672
3.528
3.534
23,178
-0.03(-0.70%)
Aug 19, 2009
3.627
3.657
3.559
3.559
13,713
-0.08(-2.29%)
Aug 18, 2009
3.521
3.672
3.521
3.642
39,999
+0.11(+3.23%)
Aug 17, 2009
3.559
3.596
3.423
3.528
25,751
+0.00(+0.00%)
Aug 14, 2009
3.285
3.596
3.172
3.528
98,286
+0.19(+5.68%)
Aug 13, 2009
3.278
3.369
3.156
3.339
51,305
+0.13(+4.02%)
Aug 12, 2009
3.240
3.278
3.187
3.210
15,737
-0.05(-1.63%)
Aug 11, 2009
3.255
3.263
3.125
3.263
31,953
+0.02(+0.70%)
Aug 10, 2009
3.156
3.240
3.111
3.240
8,550
+0.02(+0.47%)
Aug 07, 2009
3.187
3.270
3.187
3.225
23,683
+0.04(+1.19%)
Aug 06, 2009
3.111
3.187
3.111
3.187
16,909
+0.11(+3.45%)
Aug 05, 2009
3.035
3.149
3.035
3.081
78,681
+0.16(+5.45%)
Aug 04, 2009
2.944
2.944
2.921
2.921
790
+0.00(+0.00%)
Aug 03, 2009
2.924
2.924
2.921
2.921
1,713
+0.07(+2.39%)
Jul 31, 2009
2.906
2.921
2.853
2.853
6,062
+0.01(+0.26%)
Jul 30, 2009
2.883
3.035
2.845
2.845
12,038
+0.01(+0.37%)
Jul 29, 2009
2.815
2.959
2.777
2.835
15,164
-0.01(-0.37%)
Jul 28, 2009
2.883
2.898
2.845
2.845
25,725
-0.19(-6.25%)
Jul 27, 2009
2.883
3.126
2.883
3.035
11,107
-0.08(-2.44%)
Jul 24, 2009
3.111
3.111
3.081
3.111
3,977
+0.00(+0.00%)
Jul 23, 2009
3.012
3.111
2.959
3.111
8,956
+0.21(+7.33%)
Jul 22, 2009
2.898
3.020
2.845
2.898
9,667
-0.08(-2.55%)
Jul 21, 2009
2.929
2.974
2.898
2.974
3,644
+0.02(+0.77%)
Jul 20, 2009
2.959
2.959
2.944
2.952
4,449
-0.08(-2.75%)
Jul 16, 2009
3.035
3.035
3.035
3.035
2,108
+0.02(+0.76%)
Jul 15, 2009
2.997
3.035
2.997
3.012
2,816
-0.02(-0.75%)
Jul 14, 2009
2.997
3.111
2.997
3.035
1,686
+0.04(+1.26%)
Jul 13, 2009
3.111
3.111
2.997
2.997
2,444
-0.11(-3.42%)
Jul 10, 2009
2.921
3.111
2.921
3.103
8,751
+0.14(+4.87%)
Jul 08, 2009
2.959
2.959
2.959
2.959
0
-0.14(-4.64%)
Jul 07, 2009
3.012
3.103
3.012
3.103
527
-0.01(-0.25%)
Jul 06, 2009
3.111
3.111
2.921
3.111
4,338
+0.16(+5.40%)
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.