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
P A M Transport Sv
(NQ:
PTSI
)
16.62
-0.09 (-0.54%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 29, 2012
2.286
2.309
2.189
2.189
13,953
-0.06(-2.53%)
Jun 28, 2012
2.114
2.311
2.114
2.246
27,496
+0.05(+2.38%)
Jun 27, 2012
2.166
2.217
2.166
2.193
4,408
-0.01(-0.41%)
Jun 26, 2012
2.193
2.250
2.193
2.203
7,053
+0.03(+1.46%)
Jun 25, 2012
2.298
2.298
2.166
2.171
9,791
-0.06(-2.84%)
Jun 22, 2012
2.234
2.234
2.234
2.234
872
-0.02(-1.10%)
Jun 21, 2012
2.300
2.300
2.259
2.259
4,426
-0.07(-2.83%)
Jun 19, 2012
2.282
2.325
2.325
2.325
26,892
+0.06(+2.71%)
Jun 18, 2012
2.268
2.268
2.189
2.264
30,688
+0.03(+1.53%)
Jun 15, 2012
2.280
2.325
2.180
2.230
19,979
-0.07(-3.06%)
Jun 14, 2012
2.246
2.309
2.213
2.300
12,330
+0.05(+2.42%)
Jun 13, 2012
2.248
2.314
2.168
2.246
81,959
+0.00(+0.20%)
Jun 12, 2012
2.255
2.420
2.232
2.241
12,784
+0.04(+1.96%)
Jun 11, 2012
2.227
2.461
2.198
2.198
16,893
-0.06(-2.81%)
Jun 08, 2012
2.250
2.261
2.225
2.261
11,903
+0.02(+0.71%)
Jun 07, 2012
2.323
2.323
2.246
2.246
7,935
-0.05(-2.17%)
Jun 06, 2012
2.273
2.420
2.200
2.296
101,185
+0.04(+1.81%)
Jun 05, 2012
2.305
2.330
2.189
2.255
52,091
-0.05(-2.17%)
Jun 04, 2012
2.502
2.502
2.191
2.305
385,689
-0.18(-7.30%)
Jun 01, 2012
2.427
2.534
2.409
2.486
22,236
-0.10(-3.69%)
May 31, 2012
2.502
2.609
2.495
2.581
22,792
+0.04(+1.43%)
May 30, 2012
2.595
2.595
2.527
2.545
2,204
-0.05(-1.92%)
May 29, 2012
2.572
2.595
2.572
2.595
1,763
+0.02(+0.62%)
May 25, 2012
2.516
2.579
2.516
2.579
3,086
+0.06(+2.52%)
May 24, 2012
2.522
2.522
2.423
2.516
13,181
-0.00(-0.09%)
May 23, 2012
2.565
2.581
2.475
2.518
19,410
+0.00(+0.09%)
May 22, 2012
2.541
2.665
2.411
2.516
29,250
-0.02(-0.98%)
May 21, 2012
2.491
2.550
2.382
2.541
25,675
+0.07(+2.94%)
May 18, 2012
2.593
2.629
2.450
2.468
34,391
-0.10(-3.72%)
May 17, 2012
2.506
2.563
2.506
2.563
16,981
+0.05(+1.89%)
May 16, 2012
2.457
2.518
2.457
2.516
11,197
+0.08(+3.45%)
May 15, 2012
2.400
2.597
2.400
2.432
22,924
-0.09(-3.51%)
May 14, 2012
2.428
2.579
2.371
2.520
18,736
-0.06(-2.46%)
May 11, 2012
2.565
2.584
2.441
2.584
5,775
+0.02(+0.98%)
May 10, 2012
2.561
2.561
2.518
2.559
2,204
+0.03(+1.17%)
May 09, 2012
2.393
2.581
2.393
2.529
44,363
+0.14(+6.05%)
May 08, 2012
2.385
2.385
2.385
2.385
440
-0.10(-4.07%)
May 07, 2012
2.427
2.575
2.407
2.486
2,556
+0.09(+3.59%)
May 04, 2012
2.450
2.450
2.395
2.400
3,086
-0.04(-1.49%)
May 03, 2012
2.436
2.436
2.436
2.436
1,318
+0.02(+0.84%)
May 02, 2012
2.493
2.570
2.416
2.416
6,983
-0.00(-0.09%)
May 01, 2012
2.432
2.432
2.398
2.418
2,878
-0.00(-0.09%)
Apr 30, 2012
2.461
2.461
2.382
2.420
18,956
-0.03(-1.11%)
Apr 26, 2012
2.488
2.447
2.447
2.447
1,763
-0.05(-1.91%)
Apr 25, 2012
2.450
2.495
2.407
2.495
25,366
+0.04(+1.48%)
Apr 24, 2012
2.459
2.459
2.459
2.459
1,322
+0.03(+1.40%)
Apr 23, 2012
2.389
2.493
2.389
2.425
9,403
+0.01(+0.47%)
Apr 20, 2012
2.427
2.495
2.382
2.413
19,975
+0.01(+0.47%)
Apr 19, 2012
2.579
2.579
2.368
2.402
32,619
-0.13(-5.11%)
Apr 18, 2012
2.486
2.552
2.475
2.531
11,462
-0.05(-2.02%)
Apr 17, 2012
2.584
2.584
2.584
2.584
440
+0.04(+1.52%)
Apr 16, 2012
2.563
2.579
2.452
2.545
6,436
-0.06(-2.18%)
Apr 13, 2012
2.359
2.602
2.302
2.602
54,908
+0.27(+11.36%)
Apr 12, 2012
2.282
2.354
2.282
2.336
1,393
+0.04(+1.78%)
Apr 11, 2012
2.309
2.309
2.296
2.296
1,565
+0.02(+1.10%)
Apr 10, 2012
2.359
2.359
2.223
2.271
9,465
-0.13(-5.48%)
Apr 09, 2012
2.384
2.443
2.339
2.402
3,879
-0.04(-1.67%)
Apr 05, 2012
2.470
2.538
2.404
2.443
6,119
-0.07(-2.71%)
Apr 04, 2012
2.511
2.552
2.386
2.511
6,172
+0.07(+2.79%)
Apr 03, 2012
2.395
2.479
2.395
2.443
8,155
+0.03(+1.13%)
Apr 02, 2012
2.370
2.493
2.370
2.416
37,900
-0.12(-4.83%)
Mar 30, 2012
2.643
2.643
2.520
2.538
17,898
-0.10(-3.95%)
Mar 29, 2012
2.554
2.722
2.518
2.643
11,457
+0.03(+1.30%)
Mar 28, 2012
2.570
2.615
2.472
2.609
37,591
+0.03(+1.05%)
Mar 27, 2012
2.437
2.623
2.437
2.581
75,037
+0.15(+6.18%)
Mar 26, 2012
2.479
2.481
2.356
2.431
23,020
+0.04(+1.83%)
Mar 23, 2012
2.479
2.481
2.346
2.387
56,520
-0.09(-3.78%)
Mar 22, 2012
2.415
2.481
2.350
2.481
111,252
+0.22(+9.68%)
Mar 21, 2012
2.191
2.381
2.168
2.262
34,118
+0.15(+7.32%)
Mar 20, 2012
2.106
2.150
2.054
2.108
69,594
-0.04(-2.03%)
Mar 19, 2012
2.216
2.250
2.131
2.152
3,357
-0.01(-0.67%)
Mar 16, 2012
2.173
2.179
2.127
2.166
14,387
+0.02(+0.78%)
Mar 15, 2012
2.258
2.258
2.108
2.150
7,131
-0.03(-1.34%)
Mar 14, 2012
2.187
2.187
2.164
2.179
6,882
-0.04(-1.60%)
Mar 13, 2012
2.262
2.262
2.158
2.214
41,945
-0.04(-1.67%)
Mar 12, 2012
2.300
2.300
2.231
2.252
18,805
-0.04(-1.82%)
Mar 09, 2012
2.264
2.317
2.264
2.294
31,562
+0.01(+0.27%)
Mar 08, 2012
2.294
2.335
2.244
2.287
24,761
-0.01(-0.27%)
Mar 07, 2012
2.294
2.377
2.294
2.294
26,670
-0.02(-0.81%)
Mar 06, 2012
2.383
2.423
2.296
2.312
15,999
-0.06(-2.46%)
Mar 05, 2012
2.408
2.458
2.337
2.371
13,620
-0.04(-1.56%)
Feb 29, 2012
2.398
2.408
2.408
2.408
1,918
-0.02(-0.69%)
Feb 28, 2012
2.415
2.479
2.415
2.425
5,496
-0.01(-0.43%)
Feb 27, 2012
2.437
2.458
2.415
2.435
4,316
-0.00(-0.09%)
Feb 24, 2012
2.379
2.437
2.379
2.437
1,198
+0.02(+0.78%)
Feb 23, 2012
2.419
2.481
2.410
2.419
14,028
-0.02(-0.85%)
Feb 22, 2012
2.433
2.498
2.433
2.440
3,357
+0.02(+0.69%)
Feb 21, 2012
2.419
2.490
2.419
2.423
7,673
+0.01(+0.26%)
Feb 17, 2012
2.367
2.446
2.367
2.417
6,714
-0.05(-2.19%)
Feb 16, 2012
2.398
2.473
2.398
2.471
33,586
-0.01(-0.50%)
Feb 15, 2012
2.433
2.483
2.350
2.483
2,402
+0.07(+2.85%)
Feb 14, 2012
2.373
2.460
2.312
2.415
21,917
-0.06(-2.36%)
Feb 13, 2012
2.294
2.473
2.283
2.473
37,940
+0.18(+7.82%)
Feb 10, 2012
2.260
2.294
2.196
2.294
15,706
+0.05(+2.23%)
Feb 09, 2012
2.139
2.262
2.139
2.244
51,173
+0.12(+5.49%)
Feb 08, 2012
2.196
2.246
2.116
2.127
27,423
-0.08(-3.41%)
Feb 07, 2012
2.196
2.202
2.175
2.202
2,397
-0.00(-0.19%)
Feb 06, 2012
2.225
2.227
2.189
2.206
2,397
-0.00(-0.09%)
Feb 03, 2012
2.208
2.235
2.129
2.208
48,962
+0.00(+0.09%)
Feb 02, 2012
2.239
2.239
2.148
2.206
22,061
-0.05(-2.04%)
Feb 01, 2012
2.231
2.252
2.191
2.252
37,226
+0.02(+0.93%)
Jan 31, 2012
2.187
2.231
2.133
2.231
33,221
+0.03(+1.52%)
Jan 30, 2012
2.118
2.198
2.096
2.198
25,730
+0.08(+3.54%)
Jan 27, 2012
2.116
2.181
2.064
2.123
27,715
-0.03(-1.55%)
Jan 26, 2012
2.091
2.189
2.091
2.156
16,311
+0.03(+1.57%)
Jan 25, 2012
2.131
2.227
2.075
2.123
35,586
-0.09(-4.14%)
Jan 24, 2012
2.231
2.231
2.214
2.214
959
-0.02(-0.75%)
Jan 23, 2012
2.127
2.231
2.116
2.231
4,891
+0.01(+0.66%)
Jan 20, 2012
2.214
2.231
2.214
2.216
3,117
+0.03(+1.24%)
Jan 19, 2012
2.173
2.221
2.173
2.189
2,877
+0.02(+0.77%)
Jan 18, 2012
2.150
2.227
2.112
2.173
4,316
+0.05(+2.26%)
Jan 17, 2012
2.231
2.231
2.108
2.125
2,781
-0.09(-3.87%)
Jan 13, 2012
2.171
2.229
2.137
2.210
10,551
+0.07(+3.21%)
Jan 12, 2012
1.991
2.183
1.991
2.141
28,296
+0.10(+5.01%)
Jan 11, 2012
2.014
2.070
1.991
2.039
14,450
+0.02(+0.82%)
Jan 10, 2012
2.012
2.023
2.012
2.023
15,145
+0.01(+0.41%)
Jan 09, 2012
2.035
2.035
1.977
2.014
15,793
-0.00(-0.21%)
Jan 06, 2012
1.984
2.060
1.981
2.018
4,795
+0.00(+0.21%)
Jan 05, 2012
1.972
2.014
1.972
2.014
19,735
+0.01(+0.31%)
Jan 04, 2012
1.970
2.043
1.970
2.008
18,728
+0.03(+1.37%)
Dec 30, 2011
1.975
2.048
1.950
1.981
134,699
+0.01(+0.32%)
Dec 29, 2011
1.962
1.991
1.962
1.975
18,905
+0.01(+0.64%)
Dec 28, 2011
1.980
1.991
1.952
1.962
28,267
-0.01(-0.42%)
Dec 27, 2011
1.960
1.991
1.937
1.970
17,745
+0.01(+0.32%)
Dec 23, 2011
2.002
2.006
1.960
1.964
45,288
+0.01(+0.32%)
Dec 21, 2011
1.962
2.004
1.931
1.958
14,843
-0.01(-0.32%)
Dec 20, 2011
1.958
2.020
1.929
1.964
49,609
+0.03(+1.73%)
Dec 19, 2011
1.960
1.960
1.929
1.931
17,025
-0.03(-1.49%)
Dec 16, 2011
1.952
1.975
1.929
1.960
30,200
+0.01(+0.53%)
Dec 15, 2011
1.941
1.987
1.939
1.950
8,124
+0.01(+0.32%)
Dec 13, 2011
1.943
1.943
1.943
1.943
0
+0.01(+0.32%)
Dec 12, 2011
1.968
1.968
1.929
1.937
28,301
-0.03(-1.69%)
Dec 08, 2011
1.960
1.970
1.970
1.970
52,755
+0.01(+0.43%)
Dec 07, 2011
2.002
2.002
1.962
1.962
4,076
-0.05(-2.28%)
Dec 06, 2011
1.979
2.008
1.979
2.008
4,100
+0.01(+0.31%)
Dec 05, 2011
2.016
2.018
1.952
2.002
7,193
+0.01(+0.73%)
Dec 02, 2011
2.016
2.016
1.960
1.987
2,397
-0.06(-2.76%)
Dec 01, 2011
2.025
2.062
1.981
2.043
36,276
+0.06(+3.05%)
Nov 30, 2011
2.083
2.083
1.983
1.983
39,365
-0.04(-2.06%)
Nov 29, 2011
1.995
2.075
1.995
2.025
16,627
+0.00(+0.10%)
Nov 28, 2011
2.052
2.052
1.983
2.023
7,903
-0.00(-0.10%)
Nov 25, 2011
2.002
2.080
1.993
2.025
44,377
+0.06(+3.19%)
Nov 23, 2011
1.970
2.073
1.929
1.962
27,696
-0.05(-2.39%)
Nov 22, 2011
2.089
2.089
1.960
2.010
32,435
+0.06(+3.21%)
Nov 21, 2011
1.968
2.009
1.932
1.947
27,730
-0.03(-1.68%)
Nov 18, 2011
1.972
1.981
1.968
1.981
22,027
-0.04(-1.82%)
Nov 17, 2011
2.085
2.085
2.010
2.018
6,402
-0.08(-3.63%)
Nov 16, 2011
2.093
2.093
2.093
2.093
1,405
+0.11(+5.80%)
Nov 15, 2011
2.008
2.033
1.968
1.979
83,545
-0.06(-2.97%)
Nov 14, 2011
2.146
2.146
1.993
2.039
131,616
-0.10(-4.77%)
Nov 11, 2011
2.085
2.168
2.068
2.141
49,398
+0.10(+4.69%)
Nov 10, 2011
2.123
2.175
2.043
2.045
667,384
-0.04(-1.90%)
Nov 09, 2011
2.079
2.183
2.079
2.085
3,836
-0.10(-4.58%)
Nov 08, 2011
2.093
2.185
2.073
2.185
14,733
+0.10(+4.59%)
Nov 07, 2011
2.129
2.129
2.089
2.089
8,095
-0.03(-1.57%)
Nov 04, 2011
2.221
2.221
2.110
2.123
30,986
-0.01(-0.39%)
Nov 03, 2011
2.164
2.168
2.112
2.131
14,574
-0.04(-1.73%)
Nov 02, 2011
2.121
2.168
2.118
2.168
13,922
+0.02(+0.97%)
Nov 01, 2011
2.096
2.166
2.096
2.148
37,015
+0.03(+1.18%)
Oct 31, 2011
2.146
2.231
2.089
2.123
487,990
-0.05(-2.40%)
Oct 28, 2011
2.223
2.223
2.121
2.175
22,469
-0.06(-2.61%)
Oct 27, 2011
2.158
2.244
2.158
2.233
38,003
+0.09(+3.98%)
Oct 26, 2011
2.116
2.189
2.116
2.148
15,730
-0.01(-0.48%)
Oct 25, 2011
2.148
2.256
2.148
2.158
32,358
+0.01(+0.58%)
Oct 24, 2011
2.148
2.148
2.141
2.146
2,839
-0.00(-0.10%)
Oct 21, 2011
2.106
2.148
2.106
2.148
1,438
-0.01(-0.48%)
Oct 20, 2011
2.154
2.173
2.101
2.158
19,020
-0.01(-0.48%)
Oct 19, 2011
2.175
2.237
2.099
2.168
16,785
+0.02(+0.78%)
Oct 18, 2011
2.068
2.187
2.068
2.152
24,939
-0.06(-2.64%)
Oct 17, 2011
2.125
2.256
2.125
2.210
17,294
-0.01(-0.28%)
Oct 14, 2011
2.262
2.262
2.110
2.216
28,900
-0.01(-0.56%)
Oct 13, 2011
2.198
2.262
2.104
2.229
43,149
+0.01(+0.28%)
Oct 12, 2011
2.164
2.223
2.142
2.223
13,951
+0.03(+1.43%)
Oct 11, 2011
2.068
2.191
2.068
2.191
27,778
+0.11(+5.52%)
Oct 10, 2011
2.085
2.085
2.052
2.077
2,278
-0.01(-0.50%)
Oct 07, 2011
2.125
2.125
2.045
2.087
9,299
-0.03(-1.28%)
Oct 06, 2011
2.096
2.135
2.037
2.114
12,296
+0.05(+2.53%)
Oct 05, 2011
2.079
2.079
2.035
2.062
6,282
-0.02(-1.00%)
Oct 04, 2011
2.081
2.085
2.033
2.083
19,845
-0.01(-0.30%)
Oct 03, 2011
2.098
2.098
2.036
2.089
5,414
+0.01(+0.40%)
Sep 30, 2011
1.933
2.104
1.933
2.081
6,234
+0.08(+3.74%)
Sep 29, 2011
2.089
2.089
1.991
2.006
68,587
-0.08(-3.90%)
Sep 27, 2011
2.127
2.087
2.087
2.087
17,745
-0.04(-1.96%)
Sep 26, 2011
2.091
2.208
2.091
2.129
10,762
+0.01(+0.39%)
Sep 23, 2011
2.166
2.166
2.100
2.121
1,438
-0.05(-2.21%)
Sep 22, 2011
2.173
2.214
2.121
2.168
59,647
-0.08(-3.44%)
Sep 21, 2011
2.246
2.246
2.187
2.246
10,685
+0.01(+0.37%)
Sep 20, 2011
2.196
2.283
2.194
2.237
16,239
+0.03(+1.13%)
Sep 19, 2011
2.254
2.254
2.187
2.212
2,402
-0.04(-1.58%)
Sep 16, 2011
2.287
2.294
2.233
2.248
28,315
-0.04(-1.64%)
Sep 15, 2011
2.266
2.302
2.231
2.285
25,840
-0.07(-2.92%)
Sep 14, 2011
2.260
2.354
2.244
2.354
3,784
+0.09(+3.96%)
Sep 13, 2011
2.235
2.264
2.187
2.264
28,238
-0.01(-0.28%)
Sep 12, 2011
2.227
2.292
2.150
2.271
34,051
+0.03(+1.30%)
Sep 09, 2011
2.198
2.273
2.180
2.241
51,628
-0.01(-0.60%)
Sep 08, 2011
2.212
2.312
2.162
2.255
29,255
+0.00(+0.14%)
Sep 07, 2011
2.237
2.335
2.208
2.252
31,212
+0.05(+2.37%)
Sep 06, 2011
2.179
2.246
2.179
2.200
26,397
-0.01(-0.24%)
Sep 02, 2011
2.181
2.285
2.181
2.205
20,622
+0.01(+0.24%)
Sep 01, 2011
2.254
2.285
2.179
2.200
16,862
-0.04(-1.86%)
Aug 31, 2011
2.164
2.398
2.164
2.241
10,157
+0.04(+1.80%)
Aug 29, 2011
2.194
2.202
2.202
2.202
13,428
+0.03(+1.44%)
Aug 26, 2011
2.194
2.194
2.091
2.171
4,402
-0.04(-1.61%)
Aug 25, 2011
2.212
2.221
2.091
2.206
17,169
+0.00(+0.19%)
Aug 24, 2011
2.177
2.208
2.160
2.202
5,275
+0.03(+1.54%)
Aug 23, 2011
2.121
2.168
2.121
2.168
13,769
+0.05(+2.26%)
Aug 22, 2011
2.125
2.125
2.064
2.121
8,954
+0.02(+0.79%)
Aug 19, 2011
2.100
2.141
1.974
2.104
18,565
-0.01(-0.30%)
Aug 18, 2011
2.068
2.110
2.052
2.110
7,318
+0.02(+0.80%)
Aug 17, 2011
1.979
2.141
1.979
2.093
37,701
+0.01(+0.50%)
Aug 16, 2011
2.004
2.083
1.958
2.083
27,797
+0.01(+0.60%)
Aug 15, 2011
1.985
2.083
1.950
2.070
26,243
+0.02(+1.02%)
Aug 12, 2011
1.920
2.052
1.920
2.050
23,500
+0.05(+2.61%)
Aug 11, 2011
1.902
2.035
1.902
1.998
27,725
+0.01(+0.31%)
Aug 10, 2011
1.916
2.043
1.908
1.991
18,411
-0.03(-1.44%)
Aug 09, 2011
1.993
2.048
1.883
2.020
36,324
+0.08(+4.08%)
Aug 08, 2011
1.952
2.031
1.941
1.941
45,235
-0.00(-0.21%)
Aug 05, 2011
1.983
2.006
1.945
1.945
6,297
-0.03(-1.58%)
Aug 04, 2011
1.972
1.998
1.960
1.977
28,468
-0.06(-3.17%)
Aug 03, 2011
2.006
2.056
1.985
2.041
36,224
+0.01(+0.72%)
Aug 02, 2011
2.075
2.085
2.025
2.027
29,255
-0.03(-1.62%)
Aug 01, 2011
2.025
2.064
2.014
2.060
34,180
+0.04(+1.86%)
Jul 29, 2011
2.041
2.064
1.981
2.023
104,149
-0.03(-1.32%)
Jul 28, 2011
2.033
2.085
1.993
2.050
8,872
+0.07(+3.47%)
Jul 27, 2011
1.952
2.033
1.941
1.981
80,255
+0.03(+1.28%)
Jul 26, 2011
1.958
2.002
1.956
1.956
48,194
-0.04(-1.88%)
Jul 25, 2011
1.975
2.023
1.975
1.993
51,120
-0.00(-0.10%)
Jul 22, 2011
1.997
2.039
1.983
1.995
69,925
-0.00(-0.21%)
Jul 21, 2011
1.989
2.000
1.989
2.000
3,836
+0.02(+0.95%)
Jul 20, 2011
2.121
2.121
1.972
1.981
22,061
-0.01(-0.52%)
Jul 19, 2011
2.029
2.029
1.970
1.991
31,931
-0.02(-0.83%)
Jul 18, 2011
2.023
2.029
1.981
2.008
51,096
-0.00(-0.21%)
Jul 15, 2011
2.110
2.110
2.006
2.012
37,058
-0.01(-0.52%)
Jul 14, 2011
2.125
2.125
2.012
2.023
8,153
-0.03(-1.62%)
Jul 13, 2011
2.027
2.166
2.010
2.056
188,433
-0.01(-0.40%)
Jul 12, 2011
2.039
2.108
2.039
2.064
105,511
+0.03(+1.43%)
Jul 11, 2011
1.989
2.104
1.970
2.035
84,279
+0.02(+1.04%)
Jul 08, 2011
2.043
2.060
2.002
2.014
26,550
-0.03(-1.33%)
Jul 07, 2011
2.016
2.135
2.000
2.041
22,507
-0.01(-0.31%)
Jul 06, 2011
2.031
2.121
2.023
2.048
53,863
+0.03(+1.45%)
Jul 05, 2011
2.052
2.058
2.002
2.018
37,653
-0.11(-5.28%)
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.