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
Towne Bank
(NQ:
TOWN
)
27.11
+0.15 (+0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
10.08
10.26
10.00
10.26
101,990
+0.34(+3.40%)
Jun 28, 2012
9.958
10.02
9.687
9.922
54,493
-0.13(-1.31%)
Jun 27, 2012
9.870
10.11
9.870
10.05
63,847
+0.19(+1.93%)
Jun 26, 2012
9.681
9.914
9.550
9.863
41,991
+0.24(+2.50%)
Jun 25, 2012
9.732
9.972
9.572
9.623
80,823
-0.30(-3.01%)
Jun 22, 2012
10.12
10.13
9.659
9.921
638,809
-0.22(-2.16%)
Jun 21, 2012
10.20
10.23
9.950
10.14
222,337
-0.09(-0.85%)
Jun 20, 2012
10.01
10.23
9.950
10.23
106,275
+0.15(+1.45%)
Jun 19, 2012
9.790
10.08
9.789
10.08
132,450
+0.28(+2.90%)
Jun 18, 2012
9.666
9.834
9.550
9.797
121,417
+0.02(+0.22%)
Jun 15, 2012
9.455
9.776
9.404
9.776
194,388
+0.17(+1.74%)
Jun 14, 2012
9.324
9.615
9.324
9.608
73,030
+0.30(+3.21%)
Jun 13, 2012
9.309
9.382
9.200
9.309
90,423
-0.07(-0.70%)
Jun 12, 2012
9.178
9.390
9.135
9.375
44,743
+0.25(+2.71%)
Jun 11, 2012
9.411
9.426
9.127
9.127
71,815
-0.17(-1.88%)
Jun 08, 2012
9.288
9.382
9.208
9.302
29,677
-0.01(-0.16%)
Jun 07, 2012
9.360
9.382
9.142
9.317
68,948
+0.06(+0.63%)
Jun 06, 2012
9.062
9.258
8.996
9.258
69,344
+0.25(+2.75%)
Jun 05, 2012
8.996
9.215
8.923
9.011
54,744
-0.06(-0.64%)
Jun 04, 2012
8.916
9.069
8.858
9.069
67,410
+0.18(+2.05%)
Jun 01, 2012
8.814
9.025
8.814
8.887
91,981
-0.16(-1.77%)
May 31, 2012
8.807
9.062
8.749
9.047
87,664
+0.24(+2.73%)
May 30, 2012
8.872
8.974
8.807
8.807
40,975
-0.13(-1.47%)
May 29, 2012
9.084
9.084
8.821
8.938
40,872
-0.09(-1.05%)
May 25, 2012
9.295
9.311
9.003
9.033
54,541
-0.30(-3.20%)
May 24, 2012
9.237
9.339
9.076
9.331
53,076
+0.12(+1.26%)
May 23, 2012
9.098
9.368
8.974
9.215
68,331
+0.40(+4.49%)
May 22, 2012
8.876
8.968
8.777
8.819
65,779
-0.07(-0.80%)
May 21, 2012
8.805
8.911
8.663
8.890
60,831
+0.09(+1.05%)
May 18, 2012
8.642
8.833
8.642
8.798
120,344
+0.13(+1.55%)
May 17, 2012
8.600
8.784
8.586
8.663
82,733
+0.05(+0.57%)
May 16, 2012
8.699
8.762
8.614
8.614
24,156
-0.07(-0.81%)
May 15, 2012
8.656
8.777
8.629
8.685
29,072
+0.02(+0.24%)
May 14, 2012
8.663
8.818
8.663
8.663
74,893
-0.06(-0.65%)
May 11, 2012
8.734
8.826
8.678
8.720
48,345
-0.12(-1.36%)
May 10, 2012
8.805
8.911
8.741
8.840
26,182
+0.08(+0.97%)
May 09, 2012
8.755
8.918
8.741
8.755
35,246
-0.14(-1.59%)
May 08, 2012
8.586
8.960
8.586
8.897
63,954
+0.25(+2.86%)
May 07, 2012
8.557
8.805
8.557
8.649
39,270
+0.04(+0.41%)
May 04, 2012
8.770
8.777
8.600
8.614
75,195
-0.19(-2.17%)
May 03, 2012
8.911
9.003
8.755
8.805
81,407
-0.14(-1.58%)
May 02, 2012
8.918
9.017
8.770
8.946
56,590
+0.00(+0.00%)
May 01, 2012
9.180
9.399
8.918
8.946
87,129
-0.26(-2.84%)
Apr 30, 2012
9.378
9.378
9.137
9.208
79,065
-0.23(-2.47%)
Apr 27, 2012
9.180
9.441
9.088
9.441
99,842
+0.26(+2.85%)
Apr 26, 2012
9.180
9.258
9.052
9.180
43,535
+0.03(+0.31%)
Apr 25, 2012
9.385
9.385
9.130
9.151
50,995
-0.11(-1.15%)
Apr 24, 2012
9.328
9.399
9.095
9.258
131,735
-0.09(-0.98%)
Apr 23, 2012
9.144
9.484
9.130
9.349
175,189
+0.01(+0.15%)
Apr 20, 2012
9.314
9.519
9.166
9.335
97,366
+0.21(+2.25%)
Apr 19, 2012
9.385
9.448
9.059
9.130
57,755
-0.25(-2.71%)
Apr 18, 2012
9.639
9.710
9.342
9.385
55,829
-0.35(-3.56%)
Apr 17, 2012
9.618
9.816
9.590
9.731
178,562
+0.19(+2.00%)
Apr 16, 2012
9.208
9.618
9.166
9.540
178,360
+0.40(+4.41%)
Apr 13, 2012
9.569
9.569
9.095
9.137
89,872
-0.40(-4.15%)
Apr 12, 2012
9.456
9.682
9.342
9.533
108,492
+0.11(+1.13%)
Apr 11, 2012
9.024
9.484
9.024
9.427
168,795
+0.40(+4.39%)
Apr 10, 2012
9.470
9.512
8.996
9.031
107,461
-0.47(-4.99%)
Apr 09, 2012
9.279
9.590
9.279
9.505
140,287
+0.01(+0.07%)
Apr 05, 2012
9.364
9.547
9.349
9.498
64,289
+0.06(+0.67%)
Apr 04, 2012
9.427
9.484
9.265
9.434
55,897
-0.11(-1.19%)
Apr 03, 2012
9.696
9.760
9.420
9.547
109,316
-0.18(-1.89%)
Apr 02, 2012
9.470
9.746
9.456
9.731
66,164
+0.19(+2.00%)
Mar 30, 2012
9.724
9.724
9.448
9.540
65,600
-0.08(-0.81%)
Mar 29, 2012
9.668
9.668
9.470
9.618
55,858
-0.16(-1.66%)
Mar 28, 2012
10.07
10.35
9.661
9.781
192,987
-0.28(-2.74%)
Mar 27, 2012
9.832
10.16
9.698
10.06
119,094
+0.21(+2.14%)
Mar 26, 2012
9.670
9.846
9.540
9.846
122,238
+0.29(+3.02%)
Mar 23, 2012
9.266
9.585
9.266
9.557
69,212
+0.26(+2.80%)
Mar 22, 2012
9.529
9.585
9.241
9.297
52,907
-0.37(-3.85%)
Mar 21, 2012
9.607
9.712
9.522
9.670
87,855
+0.10(+1.03%)
Mar 20, 2012
9.529
9.673
9.519
9.571
159,843
-0.07(-0.73%)
Mar 19, 2012
9.452
9.740
9.311
9.642
99,471
+0.18(+1.86%)
Mar 16, 2012
9.353
9.487
9.135
9.466
187,768
+0.14(+1.51%)
Mar 15, 2012
9.304
9.353
9.206
9.325
56,055
-0.02(-0.23%)
Mar 14, 2012
9.459
9.487
9.283
9.346
24,177
-0.17(-1.77%)
Mar 13, 2012
9.417
9.557
9.255
9.515
186,340
+0.22(+2.34%)
Mar 12, 2012
9.297
9.389
9.251
9.297
32,772
-0.01(-0.15%)
Mar 09, 2012
9.255
9.494
9.152
9.311
67,714
+0.04(+0.38%)
Mar 08, 2012
9.283
9.283
9.072
9.276
75,613
+0.04(+0.46%)
Mar 07, 2012
9.149
9.269
9.100
9.234
95,139
+0.09(+1.00%)
Mar 06, 2012
8.967
9.164
8.868
9.142
64,581
+0.06(+0.62%)
Mar 05, 2012
8.791
9.114
8.763
9.086
41,212
+0.30(+3.36%)
Mar 02, 2012
9.114
9.142
8.749
8.791
104,444
-0.27(-3.03%)
Mar 01, 2012
9.171
9.311
9.037
9.065
96,317
-0.02(-0.23%)
Feb 29, 2012
9.382
9.459
9.079
9.086
70,393
-0.27(-2.93%)
Feb 28, 2012
9.529
9.536
9.332
9.360
19,807
-0.15(-1.63%)
Feb 27, 2012
9.389
9.564
9.339
9.515
24,010
+0.01(+0.15%)
Feb 24, 2012
9.670
9.670
9.494
9.501
27,781
-0.18(-1.89%)
Feb 23, 2012
9.487
9.846
9.473
9.684
179,831
+0.22(+2.30%)
Feb 22, 2012
9.649
9.761
9.459
9.466
60,725
-0.20(-2.04%)
Feb 21, 2012
9.804
9.839
9.628
9.663
120,732
-0.11(-1.08%)
Feb 17, 2012
9.811
9.811
9.642
9.768
68,673
+0.00(+0.00%)
Feb 16, 2012
9.515
9.782
9.515
9.768
57,088
+0.25(+2.58%)
Feb 15, 2012
9.782
9.782
9.487
9.522
240,694
-0.19(-1.96%)
Feb 14, 2012
9.796
9.811
9.628
9.712
33,884
-0.13(-1.36%)
Feb 13, 2012
9.754
9.853
9.740
9.846
41,762
+0.13(+1.30%)
Feb 10, 2012
9.670
9.811
9.666
9.719
73,653
-0.16(-1.64%)
Feb 09, 2012
10.14
10.14
9.832
9.881
36,606
-0.24(-2.36%)
Feb 08, 2012
9.993
10.15
9.972
10.12
93,004
+0.13(+1.34%)
Feb 07, 2012
10.06
10.14
9.958
9.986
129,992
-0.10(-0.98%)
Feb 06, 2012
10.19
10.19
9.937
10.08
64,639
-0.13(-1.24%)
Feb 03, 2012
10.23
10.23
9.930
10.21
182,195
+0.11(+1.04%)
Feb 02, 2012
9.846
10.12
9.754
10.11
82,616
+0.30(+3.01%)
Feb 01, 2012
9.346
9.846
9.248
9.811
102,412
+0.53(+5.68%)
Jan 31, 2012
9.459
9.459
9.238
9.283
31,491
-0.08(-0.90%)
Jan 30, 2012
9.339
9.445
9.339
9.367
41,817
-0.05(-0.52%)
Jan 27, 2012
9.255
9.459
9.244
9.417
46,759
+0.10(+1.06%)
Jan 26, 2012
9.452
9.459
9.086
9.318
73,046
-0.10(-1.05%)
Jan 25, 2012
9.339
9.522
9.213
9.417
54,717
+0.05(+0.53%)
Jan 24, 2012
9.171
9.382
9.121
9.367
68,584
+0.14(+1.52%)
Jan 23, 2012
9.452
9.452
9.171
9.227
66,216
-0.23(-2.45%)
Jan 20, 2012
9.178
9.494
9.142
9.459
81,061
+0.25(+2.67%)
Jan 19, 2012
9.230
9.290
9.142
9.213
77,165
-0.02(-0.23%)
Jan 18, 2012
9.072
9.269
8.938
9.234
131,384
+0.15(+1.63%)
Jan 17, 2012
9.100
9.128
8.974
9.086
273,561
+0.04(+0.47%)
Jan 13, 2012
8.882
9.079
8.805
9.044
120,119
+0.04(+0.47%)
Jan 12, 2012
8.903
9.002
8.720
9.002
93,889
+0.17(+1.91%)
Jan 11, 2012
8.678
8.875
8.643
8.833
80,470
+0.10(+1.13%)
Jan 10, 2012
8.826
8.847
8.668
8.735
92,126
+0.05(+0.57%)
Jan 09, 2012
8.756
8.847
8.601
8.685
79,782
-0.02(-0.24%)
Jan 06, 2012
8.756
8.784
8.633
8.706
50,741
-0.06(-0.72%)
Jan 05, 2012
8.601
8.784
8.552
8.770
32,487
+0.09(+1.05%)
Jan 04, 2012
8.840
8.854
8.643
8.678
53,386
+0.07(+0.82%)
Dec 30, 2011
8.770
8.728
8.587
8.608
46,693
-0.16(-1.84%)
Dec 29, 2011
8.601
8.791
8.601
8.770
55,922
+0.13(+1.55%)
Dec 28, 2011
8.812
8.854
8.594
8.636
55,572
-0.18(-2.00%)
Dec 27, 2011
8.938
8.959
8.665
8.812
74,591
-0.06(-0.71%)
Dec 23, 2011
8.938
8.938
8.644
8.875
77,423
-0.04(-0.47%)
Dec 21, 2011
8.812
8.965
8.742
8.917
85,853
+0.02(+0.24%)
Dec 20, 2011
8.630
8.910
8.588
8.896
230,378
+0.48(+5.64%)
Dec 19, 2011
8.693
8.812
8.393
8.421
113,308
-0.19(-2.19%)
Dec 16, 2011
8.903
8.903
8.532
8.609
191,709
-0.20(-2.30%)
Dec 15, 2011
8.847
8.875
8.672
8.812
114,927
+0.09(+1.04%)
Dec 14, 2011
8.386
8.784
8.386
8.721
112,251
+0.27(+3.23%)
Dec 13, 2011
8.770
8.805
8.407
8.449
176,936
-0.25(-2.89%)
Dec 12, 2011
8.714
8.833
8.532
8.700
78,172
-0.22(-2.51%)
Dec 09, 2011
8.546
8.938
8.546
8.924
67,903
+0.42(+4.93%)
Dec 08, 2011
8.910
8.910
8.456
8.504
88,288
-0.45(-5.07%)
Dec 07, 2011
8.882
9.063
8.735
8.959
79,629
+0.00(+0.00%)
Dec 06, 2011
8.889
9.036
8.693
8.959
96,479
+0.06(+0.63%)
Dec 05, 2011
8.805
9.036
8.728
8.903
115,005
+0.19(+2.17%)
Dec 02, 2011
8.546
8.735
8.463
8.714
103,154
+0.32(+3.83%)
Dec 01, 2011
8.483
8.595
8.309
8.393
81,251
-0.29(-3.38%)
Nov 30, 2011
8.197
8.686
8.043
8.686
230,200
+0.87(+11.08%)
Nov 29, 2011
8.092
8.092
7.722
7.820
99,752
-0.27(-3.37%)
Nov 28, 2011
8.120
8.127
7.896
8.092
106,898
+0.30(+3.86%)
Nov 25, 2011
8.085
8.316
7.792
7.792
43,844
-0.31(-3.88%)
Nov 23, 2011
8.644
8.665
8.099
8.106
79,925
-0.64(-7.35%)
Nov 22, 2011
8.931
8.973
8.749
8.749
78,348
-0.14(-1.57%)
Nov 21, 2011
8.749
9.063
8.651
8.889
223,190
-0.03(-0.31%)
Nov 18, 2011
8.742
8.945
8.609
8.917
76,600
+0.19(+2.16%)
Nov 17, 2011
8.658
8.798
8.602
8.728
104,883
+0.07(+0.81%)
Nov 16, 2011
8.602
9.015
8.532
8.658
117,183
-0.06(-0.72%)
Nov 15, 2011
8.386
8.742
8.386
8.721
82,101
+0.27(+3.23%)
Nov 14, 2011
8.784
8.784
8.323
8.449
95,620
-0.34(-3.82%)
Nov 11, 2011
8.553
8.840
8.525
8.784
112,104
+0.31(+3.63%)
Nov 10, 2011
8.400
8.520
8.204
8.476
66,851
+0.24(+2.88%)
Nov 09, 2011
8.449
8.644
8.183
8.239
87,979
-0.47(-5.38%)
Nov 08, 2011
8.693
8.735
8.393
8.707
62,090
+0.11(+1.30%)
Nov 07, 2011
8.456
8.672
8.302
8.595
50,019
+0.09(+1.07%)
Nov 04, 2011
8.749
8.882
8.414
8.504
53,978
-0.34(-3.79%)
Nov 03, 2011
8.672
8.854
8.421
8.840
81,548
+0.24(+2.85%)
Nov 02, 2011
8.469
8.595
8.281
8.595
86,143
+0.32(+3.89%)
Nov 01, 2011
8.365
8.644
8.225
8.274
159,929
-0.43(-4.98%)
Oct 31, 2011
8.938
8.966
8.574
8.707
89,424
-0.44(-4.81%)
Oct 28, 2011
9.378
9.378
9.084
9.147
110,614
-0.27(-2.82%)
Oct 27, 2011
8.980
9.427
8.784
9.413
317,389
+0.68(+7.76%)
Oct 26, 2011
8.469
8.784
8.309
8.735
111,573
+0.43(+5.13%)
Oct 25, 2011
8.770
8.924
8.239
8.309
122,364
-0.53(-6.01%)
Oct 24, 2011
8.644
8.882
8.609
8.840
115,347
+0.23(+2.68%)
Oct 21, 2011
8.700
8.721
8.344
8.609
112,860
+0.12(+1.40%)
Oct 20, 2011
8.854
8.854
8.337
8.490
89,621
-0.32(-3.65%)
Oct 19, 2011
9.050
9.112
8.756
8.812
101,474
-0.23(-2.55%)
Oct 18, 2011
8.875
9.084
8.819
9.043
189,956
+0.24(+2.78%)
Oct 17, 2011
8.952
9.050
8.700
8.798
155,607
-0.28(-3.08%)
Oct 14, 2011
9.084
9.140
8.870
9.077
106,034
+0.07(+0.78%)
Oct 13, 2011
9.022
9.046
8.791
9.008
114,188
+0.08(+0.86%)
Oct 12, 2011
8.875
9.022
8.687
8.931
203,340
+0.22(+2.57%)
Oct 11, 2011
8.414
8.798
8.379
8.707
156,104
+0.05(+0.57%)
Oct 10, 2011
8.379
8.665
8.197
8.658
143,594
+0.47(+5.72%)
Oct 07, 2011
8.379
8.407
8.008
8.190
98,580
-0.23(-2.74%)
Oct 06, 2011
8.267
8.435
8.106
8.421
109,962
+0.14(+1.69%)
Oct 05, 2011
8.344
8.344
8.162
8.281
76,721
-0.10(-1.17%)
Oct 04, 2011
7.540
8.386
7.337
8.379
202,613
+0.82(+10.81%)
Oct 03, 2011
7.855
8.127
7.561
7.561
160,148
-0.38(-4.84%)
Sep 30, 2011
7.799
8.211
7.743
7.945
101,871
-0.03(-0.35%)
Sep 29, 2011
7.924
7.973
7.687
7.973
67,425
+0.29(+3.73%)
Sep 28, 2011
8.407
8.407
7.687
7.687
80,613
-0.71(-8.49%)
Sep 27, 2011
8.205
8.490
8.171
8.400
107,236
+0.35(+4.31%)
Sep 26, 2011
7.830
8.101
7.705
8.053
75,972
+0.32(+4.13%)
Sep 23, 2011
7.580
7.893
7.580
7.733
78,326
+0.18(+2.39%)
Sep 22, 2011
7.296
7.678
7.296
7.553
130,567
+0.08(+1.12%)
Sep 21, 2011
7.671
7.685
7.462
7.469
118,553
-0.19(-2.54%)
Sep 20, 2011
7.761
7.851
7.643
7.664
70,831
-0.08(-0.99%)
Sep 19, 2011
7.664
7.823
7.636
7.740
57,708
-0.06(-0.80%)
Sep 16, 2011
8.066
8.066
7.712
7.803
116,345
-0.19(-2.43%)
Sep 15, 2011
8.302
8.302
7.886
7.997
61,874
-0.26(-3.11%)
Sep 14, 2011
8.150
8.295
7.900
8.254
78,735
+0.21(+2.59%)
Sep 13, 2011
7.983
8.157
7.879
8.046
43,752
+0.16(+2.02%)
Sep 12, 2011
7.587
7.941
7.587
7.886
43,381
+0.23(+2.99%)
Sep 09, 2011
7.671
7.914
7.546
7.657
104,432
-0.08(-1.08%)
Sep 08, 2011
7.963
8.143
7.705
7.740
55,109
-0.33(-4.13%)
Sep 07, 2011
7.941
8.115
7.837
8.073
74,480
+0.28(+3.65%)
Sep 06, 2011
7.685
7.900
7.664
7.789
70,281
+0.00(+0.00%)
Sep 02, 2011
7.865
8.483
7.768
7.789
150,284
-0.14(-1.75%)
Sep 01, 2011
8.198
8.219
7.872
7.928
115,434
-0.24(-2.97%)
Aug 31, 2011
8.448
8.518
8.094
8.171
57,973
-0.22(-2.57%)
Aug 30, 2011
8.441
8.504
8.073
8.386
44,725
-0.14(-1.63%)
Aug 29, 2011
8.212
8.559
8.191
8.525
65,760
+0.47(+5.77%)
Aug 26, 2011
7.948
8.198
7.948
8.059
59,562
+0.08(+0.96%)
Aug 25, 2011
8.441
8.448
7.921
7.983
76,786
-0.40(-4.80%)
Aug 24, 2011
8.073
8.414
7.914
8.386
52,183
+0.27(+3.34%)
Aug 23, 2011
7.698
8.115
7.698
8.115
102,583
+0.47(+6.18%)
Aug 22, 2011
7.594
7.851
7.421
7.643
109,642
+0.34(+4.66%)
Aug 19, 2011
7.462
7.719
7.289
7.303
93,740
-0.17(-2.32%)
Aug 18, 2011
7.615
7.698
7.462
7.476
143,197
-0.37(-4.77%)
Aug 17, 2011
7.768
7.935
7.768
7.851
45,037
+0.16(+2.08%)
Aug 16, 2011
7.789
7.879
7.532
7.692
83,525
-0.18(-2.29%)
Aug 15, 2011
7.879
7.969
7.643
7.872
43,965
+0.10(+1.25%)
Aug 12, 2011
8.108
8.115
7.692
7.775
63,733
-0.24(-3.03%)
Aug 11, 2011
7.692
8.177
7.407
8.018
142,231
+0.37(+4.90%)
Aug 10, 2011
8.275
8.386
7.636
7.643
111,989
-0.90(-10.56%)
Aug 09, 2011
8.476
8.677
7.650
8.545
193,013
+0.58(+7.23%)
Aug 08, 2011
8.400
8.830
7.969
7.969
174,697
-0.72(-8.23%)
Aug 05, 2011
8.719
8.948
8.434
8.684
63,706
+0.08(+0.97%)
Aug 04, 2011
8.580
8.816
8.538
8.601
120,714
-0.10(-1.20%)
Aug 03, 2011
8.469
8.754
8.469
8.705
79,238
+0.29(+3.47%)
Aug 02, 2011
8.684
8.733
8.407
8.414
96,186
-0.29(-3.35%)
Aug 01, 2011
9.177
9.247
8.511
8.705
255,125
-0.36(-3.98%)
Jul 29, 2011
9.191
9.233
9.052
9.066
68,163
-0.14(-1.51%)
Jul 28, 2011
9.122
9.260
9.073
9.205
53,648
+0.10(+1.07%)
Jul 27, 2011
9.358
9.358
9.066
9.108
88,109
-0.28(-3.03%)
Jul 26, 2011
9.489
9.580
9.274
9.392
70,969
-0.06(-0.66%)
Jul 25, 2011
9.670
9.809
9.455
9.455
78,729
-0.39(-3.95%)
Jul 22, 2011
9.885
9.913
9.726
9.844
39,756
-0.06(-0.63%)
Jul 21, 2011
9.864
9.968
9.774
9.906
72,332
+0.13(+1.35%)
Jul 20, 2011
9.941
9.941
9.664
9.774
52,264
-0.17(-1.68%)
Jul 19, 2011
9.746
9.996
9.677
9.941
60,576
+0.26(+2.65%)
Jul 18, 2011
9.871
9.871
9.566
9.684
50,679
-0.25(-2.52%)
Jul 15, 2011
9.934
9.968
9.795
9.934
81,667
+0.02(+0.21%)
Jul 14, 2011
9.892
9.968
9.753
9.913
91,340
+0.02(+0.21%)
Jul 13, 2011
9.788
9.993
9.705
9.892
130,393
+0.23(+2.37%)
Jul 12, 2011
9.614
9.823
9.614
9.663
68,535
+0.09(+0.94%)
Jul 11, 2011
9.510
9.899
9.385
9.573
83,715
-0.08(-0.79%)
Jul 08, 2011
9.559
9.732
9.538
9.649
30,412
-0.03(-0.36%)
Jul 07, 2011
9.441
9.844
9.371
9.684
90,297
+0.30(+3.18%)
Jul 06, 2011
9.066
9.385
9.066
9.385
49,609
+0.29(+3.21%)
Jul 05, 2011
9.135
9.191
9.045
9.094
66,568
-0.03(-0.30%)
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.