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
Englobal Corp
(NQ:
ENG
)
1.410
-0.080 (-5.37%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Jun 14, 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 (%)
Jul 31, 2009
4.740
4.909
4.740
4.850
99,220
+0.07(+1.46%)
Jul 30, 2009
4.770
4.960
4.750
4.780
61,045
+0.12(+2.58%)
Jul 29, 2009
4.780
4.780
4.550
4.660
63,042
-0.18(-3.72%)
Jul 28, 2009
4.980
5.000
4.730
4.840
59,070
-0.21(-4.16%)
Jul 27, 2009
5.160
5.200
4.910
5.050
202,030
-0.10(-1.94%)
Jul 24, 2009
4.990
5.150
4.867
5.150
70,439
+0.12(+2.39%)
Jul 23, 2009
4.750
5.050
4.743
5.030
166,063
+0.23(+4.79%)
Jul 22, 2009
4.640
4.830
4.590
4.800
126,908
+0.11(+2.35%)
Jul 21, 2009
4.760
4.795
4.600
4.690
65,021
-0.04(-0.85%)
Jul 20, 2009
4.760
4.760
4.470
4.730
99,003
+0.02(+0.42%)
Jul 17, 2009
4.740
4.800
4.520
4.710
62,645
+0.01(+0.21%)
Jul 16, 2009
4.420
4.760
4.410
4.700
84,906
+0.29(+6.58%)
Jul 15, 2009
4.300
4.470
4.240
4.410
104,801
+0.20(+4.75%)
Jul 14, 2009
4.210
4.430
4.190
4.210
92,783
-0.01(-0.24%)
Jul 13, 2009
4.100
4.250
4.080
4.220
385,377
+0.13(+3.18%)
Jul 10, 2009
4.150
4.200
4.080
4.090
44,392
-0.09(-2.15%)
Jul 09, 2009
4.310
4.400
4.150
4.180
56,870
-0.06(-1.42%)
Jul 08, 2009
4.390
4.490
4.170
4.240
67,635
-0.13(-2.97%)
Jul 07, 2009
4.490
4.560
4.366
4.370
88,368
-0.10(-2.24%)
Jul 06, 2009
4.580
4.600
4.400
4.470
158,439
-0.12(-2.61%)
Jul 02, 2009
4.900
4.960
4.590
4.590
149,967
-0.40(-8.02%)
Jul 01, 2009
4.980
5.320
4.920
4.990
144,979
+0.07(+1.42%)
Jun 30, 2009
5.140
5.140
4.900
4.920
141,303
-0.20(-3.91%)
Jun 29, 2009
5.120
5.280
5.100
5.120
117,026
+0.02(+0.39%)
Jun 26, 2009
5.110
5.260
4.890
5.100
909,656
-0.06(-1.16%)
Jun 25, 2009
4.890
5.170
4.830
5.160
150,493
+0.27(+5.52%)
Jun 24, 2009
5.050
5.133
4.890
4.890
82,732
+0.00(+0.00%)
Jun 23, 2009
4.990
5.200
4.850
4.890
161,791
-0.06(-1.21%)
Jun 22, 2009
5.360
5.360
4.950
4.950
141,033
-0.49(-9.01%)
Jun 19, 2009
5.200
5.590
5.085
5.440
239,215
+0.32(+6.25%)
Jun 18, 2009
5.020
5.190
4.990
5.120
34,896
+0.07(+1.39%)
Jun 17, 2009
5.040
5.205
4.880
5.050
109,470
+0.04(+0.80%)
Jun 16, 2009
5.350
5.430
4.970
5.010
113,962
-0.22(-4.21%)
Jun 15, 2009
5.500
5.500
5.110
5.230
117,407
-0.34(-6.10%)
Jun 12, 2009
5.610
5.770
5.380
5.570
89,832
-0.10(-1.76%)
Jun 11, 2009
5.420
5.860
5.390
5.670
101,323
+0.20(+3.66%)
Jun 10, 2009
5.830
5.940
5.340
5.470
233,954
-0.33(-5.69%)
Jun 09, 2009
6.070
6.100
5.780
5.800
143,537
-0.20(-3.33%)
Jun 08, 2009
5.960
6.150
5.910
6.000
65,300
-0.10(-1.64%)
Jun 05, 2009
6.230
6.230
6.000
6.100
85,960
-0.03(-0.49%)
Jun 04, 2009
6.030
6.160
5.810
6.130
118,808
+0.17(+2.85%)
Jun 03, 2009
5.960
6.260
5.850
5.960
183,697
-0.16(-2.61%)
Jun 02, 2009
5.910
6.120
5.800
6.120
175,212
+0.21(+3.55%)
Jun 01, 2009
5.550
5.920
5.490
5.910
247,374
+0.44(+8.04%)
May 29, 2009
5.130
5.490
4.920
5.470
162,596
+0.35(+6.84%)
May 28, 2009
5.080
5.170
4.940
5.120
145,547
+0.12(+2.40%)
May 27, 2009
4.930
5.150
4.800
5.000
129,992
+0.00(+0.00%)
May 26, 2009
4.940
5.090
4.850
5.000
259,456
+0.06(+1.21%)
May 22, 2009
5.140
5.200
4.940
4.940
81,631
-0.17(-3.33%)
May 21, 2009
5.210
5.340
5.010
5.110
279,002
-0.20(-3.77%)
May 20, 2009
5.320
5.400
5.250
5.310
132,941
+0.06(+1.14%)
May 19, 2009
5.270
5.350
5.200
5.250
93,444
-0.02(-0.38%)
May 18, 2009
5.240
5.300
5.110
5.270
133,749
+0.12(+2.33%)
May 15, 2009
5.240
5.300
5.080
5.150
129,833
-0.06(-1.15%)
May 14, 2009
5.080
5.500
5.080
5.210
159,831
-0.04(-0.76%)
May 13, 2009
5.300
5.370
5.080
5.250
136,857
-0.15(-2.78%)
May 12, 2009
5.280
5.430
5.200
5.400
215,144
+0.15(+2.86%)
May 11, 2009
5.510
5.820
4.960
5.250
407,668
-0.75(-12.50%)
May 08, 2009
5.820
6.030
5.690
6.000
122,760
+0.33(+5.82%)
May 07, 2009
6.040
6.100
5.500
5.670
199,162
-0.30(-5.03%)
May 06, 2009
6.100
6.150
5.860
5.970
110,050
-0.01(-0.17%)
May 05, 2009
5.970
6.020
5.800
5.980
132,861
-0.01(-0.17%)
May 04, 2009
5.982
6.150
5.630
5.990
185,029
+0.39(+6.96%)
May 01, 2009
5.260
5.770
5.260
5.600
117,681
-0.17(-2.95%)
Apr 30, 2009
6.460
6.469
5.600
5.770
349,296
-0.57(-8.99%)
Apr 29, 2009
6.200
6.350
6.050
6.340
212,903
+0.33(+5.49%)
Apr 28, 2009
5.940
6.200
5.870
6.010
98,484
+0.00(+0.00%)
Apr 27, 2009
6.100
6.170
5.930
6.010
122,060
-0.18(-2.91%)
Apr 24, 2009
6.010
6.290
5.900
6.190
289,156
+0.21(+3.51%)
Apr 23, 2009
5.660
6.000
5.550
5.980
247,966
+0.42(+7.55%)
Apr 22, 2009
5.060
5.710
4.680
5.560
287,626
+0.42(+8.17%)
Apr 21, 2009
4.540
5.140
4.255
5.140
176,629
+0.55(+11.98%)
Apr 20, 2009
4.750
4.770
4.440
4.590
197,651
-0.27(-5.56%)
Apr 17, 2009
4.930
4.950
4.780
4.860
123,805
-0.04(-0.82%)
Apr 16, 2009
4.850
4.940
4.670
4.900
123,884
+0.12(+2.51%)
Apr 15, 2009
4.530
4.780
4.400
4.780
142,778
+0.24(+5.29%)
Apr 14, 2009
4.730
4.950
4.540
4.540
177,729
-0.26(-5.42%)
Apr 13, 2009
4.790
4.930
4.730
4.800
105,428
-0.03(-0.62%)
Apr 09, 2009
4.760
4.970
4.550
4.830
200,617
+0.21(+4.55%)
Apr 08, 2009
4.480
4.630
4.390
4.620
61,488
+0.20(+4.52%)
Apr 07, 2009
4.580
4.720
4.420
4.420
212,597
-0.22(-4.74%)
Apr 06, 2009
4.890
4.990
4.600
4.640
109,783
-0.32(-6.45%)
Apr 03, 2009
4.830
5.050
4.790
4.960
103,158
+0.13(+2.69%)
Apr 02, 2009
4.900
4.980
4.770
4.830
190,946
+0.10(+2.11%)
Apr 01, 2009
4.480
4.740
4.350
4.730
154,043
+0.19(+4.19%)
Mar 31, 2009
4.510
4.880
4.510
4.540
240,957
+0.10(+2.25%)
Mar 30, 2009
4.500
4.500
4.150
4.440
281,126
-0.51(-10.30%)
Mar 26, 2009
4.620
5.010
4.560
4.950
331,175
+0.38(+8.32%)
Mar 25, 2009
4.560
4.840
4.250
4.570
135,134
+0.05(+1.11%)
Mar 24, 2009
4.530
4.740
4.350
4.520
217,113
-0.01(-0.22%)
Mar 23, 2009
4.300
4.530
4.100
4.530
238,787
+0.57(+14.39%)
Mar 20, 2009
4.640
4.640
3.960
3.960
235,811
-0.65(-14.10%)
Mar 19, 2009
4.560
4.670
4.370
4.610
202,575
+0.17(+3.83%)
Mar 18, 2009
4.100
4.490
4.090
4.440
398,042
+0.35(+8.56%)
Mar 17, 2009
3.900
4.100
3.750
4.090
289,973
+0.16(+4.07%)
Mar 16, 2009
3.980
4.050
3.740
3.930
579,215
+0.24(+6.50%)
Mar 13, 2009
3.500
3.780
3.480
3.690
152,607
+0.20(+5.73%)
Mar 12, 2009
3.020
3.490
2.760
3.490
154,944
+0.46(+15.18%)
Mar 11, 2009
2.980
3.220
2.980
3.030
113,243
+0.06(+2.02%)
Mar 10, 2009
2.910
3.130
2.900
2.970
309,329
+0.25(+9.19%)
Mar 09, 2009
2.600
2.920
2.600
2.720
75,199
+0.10(+3.82%)
Mar 06, 2009
2.480
2.710
2.480
2.620
90,549
+0.18(+7.38%)
Mar 05, 2009
2.580
2.780
2.410
2.440
77,199
-0.23(-8.61%)
Mar 04, 2009
2.500
2.720
2.500
2.670
145,427
+0.08(+3.09%)
Mar 02, 2009
2.930
3.090
2.510
2.590
124,493
-0.33(-11.30%)
Feb 27, 2009
2.990
3.040
2.900
2.920
109,409
-0.13(-4.26%)
Feb 26, 2009
3.010
3.160
3.010
3.050
131,751
+0.03(+0.99%)
Feb 25, 2009
3.210
3.210
2.950
3.020
86,410
-0.21(-6.50%)
Feb 24, 2009
3.050
3.250
2.980
3.230
98,565
+0.24(+8.03%)
Feb 23, 2009
3.150
3.200
2.980
2.990
87,956
-0.13(-4.17%)
Feb 20, 2009
3.100
3.190
3.000
3.120
91,792
-0.05(-1.58%)
Feb 19, 2009
3.200
3.250
3.130
3.170
56,879
+0.04(+1.28%)
Feb 18, 2009
3.150
3.350
3.030
3.130
61,566
+0.03(+0.97%)
Feb 17, 2009
3.350
3.410
3.080
3.100
111,724
-0.33(-9.62%)
Feb 13, 2009
3.310
3.550
3.310
3.430
81,922
+0.11(+3.31%)
Feb 12, 2009
3.270
3.430
3.260
3.320
47,622
-0.11(-3.21%)
Feb 11, 2009
3.310
3.510
3.270
3.430
37,072
+0.16(+4.89%)
Feb 10, 2009
3.430
3.570
3.250
3.270
96,434
-0.20(-5.76%)
Feb 09, 2009
3.570
3.690
3.200
3.470
88,372
-0.11(-3.07%)
Feb 06, 2009
3.330
3.580
3.150
3.580
111,036
+0.31(+9.48%)
Feb 05, 2009
3.110
3.300
3.030
3.270
101,478
+0.15(+4.81%)
Feb 04, 2009
3.230
3.340
3.060
3.120
105,857
-0.11(-3.41%)
Feb 03, 2009
3.130
3.250
3.100
3.230
95,642
+0.15(+4.87%)
Feb 02, 2009
3.050
3.240
3.030
3.080
77,328
-0.02(-0.65%)
Jan 30, 2009
3.260
3.290
3.050
3.100
106,867
-0.12(-3.73%)
Jan 29, 2009
3.360
3.460
3.130
3.220
161,643
-0.20(-5.85%)
Jan 28, 2009
3.300
3.440
3.210
3.420
246,199
+0.16(+4.91%)
Jan 27, 2009
3.300
3.380
3.120
3.260
145,481
-0.03(-0.91%)
Jan 26, 2009
3.000
3.330
3.000
3.290
82,620
+0.31(+10.40%)
Jan 23, 2009
3.000
3.150
2.960
2.980
89,211
-0.11(-3.56%)
Jan 22, 2009
3.140
3.220
3.070
3.090
54,588
-0.16(-4.92%)
Jan 21, 2009
3.060
3.290
2.910
3.250
223,377
+0.25(+8.33%)
Jan 20, 2009
3.450
3.900
3.000
3.000
167,389
-0.46(-13.29%)
Jan 16, 2009
3.940
3.940
3.390
3.460
228,027
-0.41(-10.59%)
Jan 15, 2009
3.710
3.880
3.450
3.870
173,255
+0.21(+5.74%)
Jan 14, 2009
3.800
3.820
3.610
3.660
201,801
-0.24(-6.15%)
Jan 13, 2009
3.950
4.080
3.820
3.900
164,057
-0.08(-2.01%)
Jan 12, 2009
3.660
4.050
3.380
3.980
301,421
+0.32(+8.74%)
Jan 09, 2009
4.120
4.150
3.660
3.660
152,983
-0.47(-11.38%)
Jan 08, 2009
3.710
4.130
3.510
4.130
229,220
+0.34(+8.97%)
Jan 07, 2009
3.980
3.990
3.720
3.790
139,614
-0.25(-6.19%)
Jan 06, 2009
3.800
4.090
3.630
4.040
221,817
+0.34(+9.19%)
Jan 05, 2009
3.240
3.700
3.090
3.700
154,657
+0.51(+15.99%)
Jan 02, 2009
3.260
3.260
3.010
3.190
123,147
-0.06(-1.85%)
Dec 31, 2008
2.740
3.290
2.710
3.250
249,973
+0.51(+18.61%)
Dec 30, 2008
2.780
2.900
2.700
2.740
266,851
-0.01(-0.36%)
Dec 29, 2008
2.700
2.938
2.650
2.750
130,577
+0.03(+1.10%)
Dec 26, 2008
2.760
2.840
2.665
2.720
94,336
-0.01(-0.37%)
Dec 24, 2008
2.990
2.990
2.680
2.730
85,339
-0.25(-8.39%)
Dec 23, 2008
3.100
3.120
2.850
2.980
123,649
-0.11(-3.56%)
Dec 22, 2008
3.140
3.630
2.960
3.090
207,130
-0.06(-1.90%)
Dec 19, 2008
3.170
3.220
2.940
3.150
360,733
+0.08(+2.61%)
Dec 18, 2008
3.000
3.230
2.810
3.070
350,115
+0.16(+5.50%)
Dec 17, 2008
2.760
2.980
2.710
2.910
195,006
+0.12(+4.30%)
Dec 16, 2008
2.570
2.830
2.510
2.790
153,277
+0.27(+10.71%)
Dec 15, 2008
2.740
2.860
2.500
2.520
168,082
-0.20(-7.35%)
Dec 12, 2008
2.450
2.730
2.420
2.720
149,427
+0.20(+7.94%)
Dec 11, 2008
2.740
2.740
2.500
2.520
217,357
-0.25(-9.03%)
Dec 10, 2008
2.500
2.770
2.420
2.770
413,063
+0.37(+15.42%)
Dec 09, 2008
2.720
2.840
2.350
2.400
356,970
-0.35(-12.73%)
Dec 08, 2008
2.750
2.840
2.580
2.750
239,454
+0.08(+3.00%)
Dec 05, 2008
2.380
2.680
2.320
2.670
131,496
+0.27(+11.25%)
Dec 04, 2008
2.600
2.850
2.380
2.400
147,901
-0.23(-8.75%)
Dec 03, 2008
2.590
2.660
2.400
2.630
119,390
+0.13(+5.20%)
Dec 02, 2008
2.560
2.580
2.390
2.500
82,911
+0.07(+2.88%)
Dec 01, 2008
2.840
2.840
2.400
2.430
179,796
-0.51(-17.35%)
Nov 28, 2008
2.880
2.950
2.820
2.940
66,337
+0.09(+3.16%)
Nov 26, 2008
2.700
2.930
2.700
2.850
266,189
+0.10(+3.64%)
Nov 25, 2008
2.860
3.050
2.750
2.750
135,407
-0.07(-2.48%)
Nov 24, 2008
2.400
2.850
2.370
2.820
176,991
+0.47(+20.00%)
Nov 21, 2008
2.620
2.940
2.190
2.350
298,455
-0.23(-8.91%)
Nov 20, 2008
3.200
3.220
2.550
2.580
212,166
-0.64(-19.88%)
Nov 19, 2008
3.880
3.880
3.200
3.220
176,747
-0.67(-17.22%)
Nov 18, 2008
4.140
4.270
3.770
3.890
157,711
-0.25(-6.04%)
Nov 17, 2008
4.090
4.230
3.850
4.140
286,519
+0.03(+0.73%)
Nov 14, 2008
4.680
4.700
4.020
4.110
179,701
-0.65(-13.66%)
Nov 13, 2008
3.970
4.810
3.970
4.760
425,486
+0.76(+19.00%)
Nov 12, 2008
4.490
4.760
4.000
4.000
670,968
-0.57(-12.47%)
Nov 11, 2008
4.650
4.740
4.510
4.570
396,989
-0.13(-2.77%)
Nov 10, 2008
4.800
5.100
4.560
4.700
275,779
+0.03(+0.64%)
Nov 07, 2008
4.080
4.700
4.080
4.670
223,158
+0.64(+15.88%)
Nov 06, 2008
4.390
4.400
3.940
4.030
384,304
-0.47(-10.44%)
Nov 05, 2008
4.830
4.900
4.500
4.500
267,714
-0.40(-8.16%)
Nov 04, 2008
4.700
4.968
4.600
4.900
412,543
+0.27(+5.83%)
Nov 03, 2008
4.625
4.730
4.310
4.630
344,424
+0.24(+5.47%)
Oct 31, 2008
3.800
4.400
3.750
4.390
568,913
+0.64(+17.07%)
Oct 30, 2008
3.620
4.050
3.520
3.750
519,235
+0.28(+8.07%)
Oct 29, 2008
3.650
3.790
3.440
3.470
396,264
-0.14(-3.88%)
Oct 28, 2008
3.860
3.950
3.400
3.610
362,220
+0.05(+1.40%)
Oct 27, 2008
3.940
4.070
3.550
3.560
421,752
-0.44(-11.00%)
Oct 24, 2008
4.210
4.260
3.820
4.000
247,861
-0.67(-14.35%)
Oct 23, 2008
4.890
4.910
4.350
4.670
299,778
-0.12(-2.51%)
Oct 22, 2008
4.810
4.980
4.600
4.790
683,048
+0.10(+2.13%)
Oct 21, 2008
6.650
6.660
4.560
4.690
1,710,748
-2.79(-37.30%)
Oct 20, 2008
7.180
7.580
7.040
7.480
356,400
+0.44(+6.25%)
Oct 17, 2008
7.040
7.820
6.820
7.040
323,501
-0.39(-5.25%)
Oct 16, 2008
6.600
7.450
6.450
7.430
267,917
+0.83(+12.58%)
Oct 15, 2008
7.620
7.730
6.550
6.600
379,089
-1.12(-14.51%)
Oct 14, 2008
8.210
8.370
7.550
7.720
336,311
-0.11(-1.40%)
Oct 13, 2008
7.000
8.100
6.920
7.830
515,936
+1.33(+20.46%)
Oct 10, 2008
6.540
7.500
5.990
6.500
818,648
-0.40(-5.80%)
Oct 09, 2008
7.400
7.710
6.470
6.900
257,821
-0.37(-5.09%)
Oct 08, 2008
7.230
8.050
7.100
7.270
548,378
-0.03(-0.41%)
Oct 07, 2008
8.000
8.610
7.300
7.300
297,277
-1.06(-12.68%)
Oct 06, 2008
9.240
9.240
7.160
8.360
578,647
-0.93(-10.01%)
Oct 03, 2008
10.20
11.36
9.100
9.290
578,503
-0.51(-5.20%)
Oct 02, 2008
12.41
12.70
9.600
9.800
448,915
-2.50(-20.33%)
Oct 01, 2008
13.45
13.45
12.29
12.30
216,417
-0.97(-7.31%)
Sep 30, 2008
12.79
13.67
12.61
13.27
320,705
+0.99(+8.06%)
Sep 29, 2008
13.81
14.00
11.60
12.28
224,645
-1.53(-11.08%)
Sep 26, 2008
12.63
13.85
12.63
13.81
178,868
-0.08(-0.58%)
Sep 25, 2008
12.75
14.11
12.53
13.89
354,936
+0.95(+7.34%)
Sep 24, 2008
13.17
13.80
12.86
12.94
158,584
-0.06(-0.46%)
Sep 23, 2008
13.71
13.71
12.90
13.00
158,164
-0.35(-2.62%)
Sep 22, 2008
13.83
14.04
13.16
13.35
225,255
-0.44(-3.19%)
Sep 19, 2008
13.20
13.94
12.98
13.79
587,453
+1.34(+10.76%)
Sep 18, 2008
11.75
12.48
10.63
12.45
758,851
+0.87(+7.51%)
Sep 17, 2008
12.17
12.20
11.58
11.58
321,975
-0.72(-5.85%)
Sep 16, 2008
12.51
12.55
12.04
12.30
344,277
-0.37(-2.92%)
Sep 15, 2008
13.07
13.35
12.50
12.67
253,593
-1.03(-7.52%)
Sep 12, 2008
13.74
14.00
13.45
13.70
143,596
-0.15(-1.08%)
Sep 11, 2008
14.00
14.17
13.33
13.85
287,846
-0.23(-1.63%)
Sep 10, 2008
13.78
14.33
13.78
14.08
298,558
+0.26(+1.88%)
Sep 09, 2008
15.02
15.10
13.76
13.82
674,839
-1.17(-7.81%)
Sep 08, 2008
15.00
15.20
14.81
14.99
467,696
+0.27(+1.83%)
Sep 05, 2008
14.82
15.04
14.50
14.72
468,583
-0.20(-1.34%)
Sep 04, 2008
15.42
15.50
14.75
14.92
297,197
-0.47(-3.05%)
Sep 03, 2008
16.15
16.50
15.39
15.39
364,386
-0.76(-4.71%)
Sep 02, 2008
17.11
17.25
16.00
16.15
383,752
-1.16(-6.70%)
Aug 29, 2008
17.84
17.84
17.20
17.31
197,770
-0.54(-3.03%)
Aug 28, 2008
17.50
17.98
17.50
17.85
192,783
+0.16(+0.90%)
Aug 27, 2008
17.97
17.97
17.52
17.69
290,495
-0.08(-0.45%)
Aug 26, 2008
17.49
18.37
17.32
17.77
595,255
+0.38(+2.19%)
Aug 25, 2008
17.08
17.50
17.03
17.39
259,772
+0.22(+1.28%)
Aug 22, 2008
17.18
17.25
17.06
17.17
136,881
+0.12(+0.70%)
Aug 21, 2008
16.61
17.25
16.41
17.05
449,390
+0.36(+2.16%)
Aug 20, 2008
16.60
16.80
16.30
16.69
436,637
+0.10(+0.60%)
Aug 19, 2008
15.46
16.83
15.27
16.59
661,851
+1.04(+6.69%)
Aug 18, 2008
15.30
15.60
15.21
15.55
248,929
-0.03(-0.19%)
Aug 15, 2008
15.71
15.74
14.65
15.58
259,774
+0.04(+0.26%)
Aug 14, 2008
15.49
15.67
15.29
15.54
233,612
-0.01(-0.06%)
Aug 13, 2008
14.75
15.56
14.33
15.55
457,706
+0.74(+5.00%)
Aug 12, 2008
14.83
15.25
14.25
14.81
558,261
-0.44(-2.89%)
Aug 11, 2008
14.99
15.80
14.75
15.25
683,458
+0.70(+4.81%)
Aug 08, 2008
14.84
14.87
14.15
14.55
245,096
+0.03(+0.21%)
Aug 07, 2008
14.34
15.05
13.45
14.52
986,392
+1.98(+15.79%)
Aug 06, 2008
11.71
12.57
11.53
12.54
232,267
+0.60(+5.03%)
Aug 05, 2008
12.38
12.44
11.50
11.94
263,653
-0.30(-2.45%)
Aug 04, 2008
12.77
12.81
12.24
12.24
171,029
-0.51(-4.00%)
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.