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
)
36.71
-0.44 (-1.18%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Jul 29, 2011
9.598
9.795
9.317
9.635
17,209
+0.05(+0.47%)
Jul 28, 2011
9.916
9.924
9.514
9.590
24,752
-0.33(-3.29%)
Jul 27, 2011
10.17
10.21
9.878
9.916
50,689
+0.23(+2.35%)
Jul 26, 2011
9.402
9.825
9.402
9.689
33,593
+0.27(+2.82%)
Jul 25, 2011
9.324
9.453
9.165
9.423
26,069
-0.10(-1.04%)
Jul 22, 2011
9.312
9.643
9.279
9.522
24,573
-0.08(-0.79%)
Jul 21, 2011
9.635
9.696
9.538
9.598
8,384
-0.03(-0.32%)
Jul 20, 2011
9.362
9.666
9.340
9.628
19,123
+0.30(+3.17%)
Jul 19, 2011
9.233
9.332
9.128
9.332
15,223
+0.17(+1.82%)
Jul 18, 2011
9.241
9.324
8.937
9.165
25,806
-0.06(-0.66%)
Jul 15, 2011
9.393
9.393
9.013
9.226
13,557
-0.07(-0.73%)
Jul 14, 2011
9.522
9.522
9.218
9.294
18,866
-0.22(-2.31%)
Jul 13, 2011
9.704
9.745
9.180
9.514
58,403
-0.10(-1.03%)
Jul 12, 2011
9.666
9.728
9.309
9.613
23,673
-0.04(-0.39%)
Jul 11, 2011
9.605
9.810
9.347
9.651
32,211
-0.06(-0.63%)
Jul 08, 2011
9.567
9.711
9.491
9.711
14,452
+0.05(+0.55%)
Jul 07, 2011
9.491
9.734
9.408
9.658
25,564
+0.31(+3.33%)
Jul 06, 2011
9.643
9.651
9.347
9.347
17,675
-0.25(-2.61%)
Jul 05, 2011
9.635
9.840
9.506
9.598
33,742
+0.12(+1.28%)
Jul 01, 2011
9.385
9.780
9.180
9.476
69,150
+0.11(+1.22%)
Jun 30, 2011
8.922
9.491
8.922
9.362
46,159
+0.51(+5.74%)
Jun 29, 2011
8.869
8.892
8.793
8.854
9,400
-0.04(-0.43%)
Jun 28, 2011
8.835
8.932
8.778
8.892
19,243
+0.09(+1.03%)
Jun 27, 2011
8.862
8.937
8.520
8.801
91,100
-0.11(-1.19%)
Jun 24, 2011
8.862
8.930
8.528
8.907
36,213
+0.06(+0.69%)
Jun 23, 2011
8.877
9.051
8.771
8.846
19,134
-0.05(-0.51%)
Jun 22, 2011
8.763
9.006
8.672
8.892
20,916
+0.17(+1.91%)
Jun 21, 2011
8.778
9.097
8.459
8.725
60,784
-0.01(-0.09%)
Jun 20, 2011
8.733
8.877
8.566
8.733
43,255
+0.15(+1.77%)
Jun 17, 2011
8.391
8.626
8.308
8.581
34,693
+0.21(+2.54%)
Jun 16, 2011
8.308
8.422
8.202
8.368
24,307
+0.05(+0.55%)
Jun 15, 2011
8.323
8.414
8.202
8.323
22,359
-0.02(-0.30%)
Jun 14, 2011
8.406
8.422
8.209
8.348
15,591
+0.02(+0.30%)
Jun 13, 2011
8.399
8.422
8.302
8.323
21,695
-0.05(-0.54%)
Jun 10, 2011
8.494
8.494
8.179
8.368
36,504
-0.10(-1.16%)
Jun 09, 2011
8.346
8.551
8.270
8.467
32,924
+0.12(+1.45%)
Jun 08, 2011
8.535
8.619
8.293
8.346
43,031
-0.24(-2.83%)
Jun 07, 2011
8.763
8.763
8.353
8.588
106,188
-0.14(-1.57%)
Jun 06, 2011
8.982
9.135
8.664
8.725
69,338
-0.42(-4.64%)
Jun 03, 2011
9.097
9.332
9.083
9.150
11,741
+0.01(+0.08%)
May 24, 2011
9.203
9.317
9.104
9.142
53,619
-0.06(-0.66%)
May 23, 2011
9.499
9.507
9.120
9.203
43,579
-0.43(-4.49%)
May 20, 2011
9.673
9.878
9.560
9.635
28,484
-0.05(-0.47%)
May 19, 2011
9.893
10.000
9.552
9.681
47,317
-0.21(-2.15%)
May 18, 2011
9.734
10.000
9.590
9.893
84,307
-0.08(-0.84%)
May 17, 2011
9.954
10.03
9.727
9.977
21,354
-0.01(-0.08%)
May 16, 2011
10.51
10.51
9.795
9.984
63,494
-0.56(-5.29%)
May 13, 2011
10.52
10.64
10.36
10.54
25,878
+0.00(+0.04%)
May 12, 2011
10.40
10.55
10.30
10.54
40,334
+0.11(+1.02%)
May 11, 2011
10.97
10.97
10.35
10.43
66,450
-0.58(-5.24%)
May 10, 2011
10.57
11.08
10.30
11.01
60,317
+0.37(+3.49%)
May 09, 2011
11.33
11.33
10.20
10.64
136,069
-0.71(-6.22%)
May 06, 2011
11.53
11.53
11.20
11.34
30,354
+0.07(+0.60%)
May 05, 2011
11.34
11.49
11.21
11.27
12,960
-0.12(-1.06%)
May 04, 2011
11.25
11.45
11.21
11.40
40,245
+0.01(+0.07%)
May 03, 2011
11.38
11.55
11.27
11.39
40,851
-0.07(-0.60%)
May 02, 2011
11.42
11.55
11.06
11.46
99,681
-0.10(-0.85%)
Apr 29, 2011
11.46
11.65
11.31
11.55
47,564
+0.07(+0.59%)
Apr 28, 2011
11.51
11.57
11.22
11.49
65,671
-0.17(-1.50%)
Apr 27, 2011
12.14
12.37
11.27
11.66
132,586
-0.23(-1.91%)
Apr 26, 2011
11.62
11.89
11.48
11.89
59,600
+0.46(+4.05%)
Apr 25, 2011
11.40
11.58
10.83
11.43
81,103
-0.20(-1.70%)
Apr 21, 2011
11.47
11.66
11.47
11.62
45,125
-0.10(-0.84%)
Apr 20, 2011
11.93
12.01
11.61
11.72
62,029
+0.00(+0.00%)
Apr 19, 2011
11.50
11.74
11.50
11.72
25,224
+0.24(+2.05%)
Apr 18, 2011
11.65
11.68
11.48
11.49
26,811
-0.36(-3.07%)
Apr 15, 2011
11.89
11.96
11.76
11.85
29,236
+0.02(+0.19%)
Apr 14, 2011
12.03
12.03
11.75
11.83
62,290
-0.12(-1.02%)
Apr 13, 2011
11.46
12.01
11.28
11.95
82,870
+0.53(+4.65%)
Apr 12, 2011
11.30
11.43
11.21
11.42
29,919
+0.00(+0.00%)
Apr 11, 2011
11.46
11.53
11.27
11.42
59,337
-0.01(-0.07%)
Apr 08, 2011
11.81
11.85
11.18
11.43
56,205
-0.26(-2.21%)
Apr 07, 2011
11.73
11.76
11.61
11.68
28,153
+0.02(+0.13%)
Apr 06, 2011
11.59
11.93
11.59
11.67
50,937
+0.10(+0.85%)
Apr 05, 2011
11.37
11.59
11.30
11.57
44,530
+0.15(+1.33%)
Apr 04, 2011
11.53
11.56
11.21
11.42
89,726
-0.11(-0.99%)
Apr 01, 2011
11.73
11.73
11.37
11.53
30,504
-0.06(-0.52%)
Mar 31, 2011
11.47
11.73
11.44
11.59
47,058
+0.16(+1.39%)
Mar 30, 2011
11.43
11.51
11.14
11.43
45,140
+0.08(+0.75%)
Mar 29, 2011
11.06
11.55
11.05
11.35
44,813
+0.32(+2.88%)
Mar 28, 2011
11.30
11.33
10.99
11.03
53,046
-0.27(-2.35%)
Mar 25, 2011
11.29
11.34
11.11
11.30
45,044
+0.13(+1.16%)
Mar 24, 2011
11.00
11.19
10.83
11.17
31,261
+0.26(+2.36%)
Mar 23, 2011
10.78
10.93
10.61
10.91
35,564
+0.17(+1.55%)
Mar 22, 2011
11.04
11.18
10.64
10.74
76,830
-0.30(-2.68%)
Mar 21, 2011
10.96
11.19
10.49
11.04
82,688
+0.69(+6.67%)
Mar 18, 2011
9.947
10.35
9.840
10.35
74,956
+0.68(+6.98%)
Mar 17, 2011
9.825
9.954
9.673
9.673
66,934
-0.03(-0.31%)
Mar 16, 2011
9.256
9.810
9.256
9.704
121,173
+0.17(+1.75%)
Mar 15, 2011
9.484
9.696
9.120
9.537
106,021
-0.34(-3.46%)
Mar 14, 2011
9.992
10.26
9.780
9.878
91,272
-0.47(-4.55%)
Mar 11, 2011
10.41
10.49
10.06
10.35
101,440
+0.05(+0.44%)
Mar 10, 2011
10.62
10.71
10.14
10.30
177,359
-0.69(-6.28%)
Mar 09, 2011
11.53
11.53
10.89
10.99
96,657
-0.65(-5.60%)
Mar 08, 2011
12.18
12.42
11.41
11.65
130,273
-0.49(-4.00%)
Mar 07, 2011
11.84
12.50
11.66
12.13
222,709
+0.88(+7.82%)
Mar 04, 2011
11.26
11.45
11.20
11.25
41,233
-0.13(-1.13%)
Mar 03, 2011
11.21
11.41
11.01
11.38
34,307
+0.13(+1.15%)
Mar 02, 2011
11.16
11.25
10.65
11.25
45,748
+0.17(+1.58%)
Mar 01, 2011
11.11
11.23
10.85
11.08
47,841
+0.01(+0.07%)
Feb 28, 2011
10.81
11.11
10.44
11.07
83,453
+0.15(+1.39%)
Feb 25, 2011
10.61
10.93
10.58
10.92
120,406
+0.41(+3.90%)
Feb 24, 2011
10.22
10.51
10.10
10.51
33,604
+0.30(+2.97%)
Feb 23, 2011
10.59
10.61
10.05
10.20
55,538
-0.30(-2.89%)
Feb 22, 2011
10.69
10.89
10.28
10.51
73,322
-0.11(-1.07%)
Feb 18, 2011
10.44
10.62
10.20
10.62
63,109
+0.18(+1.74%)
Feb 17, 2011
10.70
10.85
10.11
10.44
97,742
-0.20(-1.92%)
Feb 16, 2011
10.70
11.64
10.62
10.64
253,250
+1.07(+11.17%)
Feb 15, 2011
9.681
9.681
9.324
9.575
55,160
-0.08(-0.79%)
Feb 14, 2011
9.506
9.795
9.461
9.651
109,736
+0.14(+1.52%)
Feb 11, 2011
8.953
9.552
8.953
9.506
82,580
+0.55(+6.19%)
Feb 10, 2011
8.793
8.953
8.725
8.953
40,776
+0.17(+1.90%)
Feb 09, 2011
8.604
8.793
8.604
8.786
8,999
+0.14(+1.58%)
Feb 08, 2011
8.551
8.649
8.497
8.649
30,044
+0.15(+1.78%)
Feb 07, 2011
8.528
8.634
8.497
8.497
47,972
+0.03(+0.36%)
Feb 04, 2011
8.429
8.513
8.353
8.467
13,150
+0.04(+0.45%)
Feb 03, 2011
8.437
8.497
8.308
8.429
25,936
-0.01(-0.09%)
Feb 02, 2011
8.467
8.490
8.323
8.437
22,665
-0.00(-0.02%)
Feb 01, 2011
8.513
8.513
8.346
8.439
15,430
+0.09(+1.11%)
Jan 31, 2011
8.346
8.505
8.270
8.346
39,171
-0.02(-0.27%)
Jan 28, 2011
8.573
8.573
8.361
8.368
20,921
-0.14(-1.69%)
Jan 27, 2011
8.619
8.649
8.513
8.513
21,596
-0.09(-1.06%)
Jan 26, 2011
8.459
8.604
8.444
8.604
30,804
+0.19(+2.25%)
Jan 25, 2011
8.482
8.513
8.346
8.414
19,869
-0.04(-0.45%)
Jan 24, 2011
8.391
8.573
8.391
8.452
29,692
+0.16(+1.92%)
Jan 21, 2011
8.342
8.342
8.270
8.293
16,049
-0.02(-0.18%)
Jan 20, 2011
8.467
8.470
8.293
8.308
26,434
-0.24(-2.75%)
Jan 19, 2011
8.953
8.953
8.543
8.543
48,241
-0.41(-4.58%)
Jan 18, 2011
8.664
8.953
8.619
8.953
44,957
+0.39(+4.52%)
Jan 14, 2011
8.528
8.710
8.490
8.566
35,493
+0.11(+1.35%)
Jan 13, 2011
8.497
8.497
8.164
8.452
26,343
-0.01(-0.09%)
Jan 12, 2011
8.277
8.497
8.277
8.459
24,967
+0.19(+2.29%)
Jan 11, 2011
8.262
8.323
8.186
8.270
28,080
+0.11(+1.40%)
Jan 10, 2011
8.232
8.285
8.050
8.156
32,371
-0.01(-0.09%)
Jan 07, 2011
8.156
8.179
8.088
8.164
17,288
+0.02(+0.28%)
Jan 06, 2011
8.118
8.209
8.098
8.141
58,766
+0.06(+0.75%)
Jan 05, 2011
7.777
8.080
7.777
8.080
37,744
+0.30(+3.90%)
Jan 04, 2011
7.761
7.777
7.660
7.777
50,731
+0.02(+0.20%)
Jan 03, 2011
7.693
7.761
7.636
7.761
28,664
+0.15(+1.99%)
Dec 31, 2010
7.663
7.663
7.595
7.610
14,358
-0.01(-0.10%)
Dec 30, 2010
7.640
7.640
7.549
7.617
12,327
+0.03(+0.40%)
Dec 29, 2010
7.663
7.663
7.541
7.587
58,763
-0.08(-0.99%)
Dec 28, 2010
7.587
7.663
7.587
7.663
10,981
+0.11(+1.41%)
Dec 27, 2010
7.587
7.610
7.549
7.557
40,261
+0.05(+0.61%)
Dec 23, 2010
7.663
7.663
7.511
7.511
16,992
-0.17(-2.17%)
Dec 22, 2010
7.587
7.754
7.579
7.678
27,361
+0.11(+1.40%)
Dec 21, 2010
7.761
7.777
7.534
7.572
64,534
+0.00(+0.00%)
Dec 20, 2010
7.625
7.625
7.557
7.572
83,441
-0.01(-0.10%)
Dec 17, 2010
7.587
7.625
7.526
7.579
94,706
+0.06(+0.81%)
Dec 16, 2010
7.466
7.519
7.314
7.519
30,547
+0.17(+2.27%)
Dec 15, 2010
7.473
7.587
7.215
7.352
45,609
-0.12(-1.62%)
Dec 14, 2010
7.481
7.481
7.155
7.473
12,060
-0.02(-0.20%)
Dec 13, 2010
7.094
7.488
7.086
7.488
41,554
+0.39(+5.56%)
Dec 10, 2010
7.511
7.511
6.980
7.094
76,383
-0.36(-4.88%)
Dec 09, 2010
7.443
7.511
7.329
7.458
18,580
+0.02(+0.20%)
Dec 08, 2010
7.587
7.587
7.208
7.443
32,033
-0.14(-1.90%)
Dec 07, 2010
7.541
7.610
7.420
7.587
28,780
+0.05(+0.60%)
Dec 06, 2010
7.625
7.648
7.541
7.541
17,128
-0.14(-1.78%)
Dec 03, 2010
7.526
7.739
7.435
7.678
69,794
+0.17(+2.22%)
Dec 02, 2010
7.018
7.921
6.889
7.511
128,021
+0.51(+7.26%)
Dec 01, 2010
7.018
7.018
6.773
7.003
31,083
+0.05(+0.76%)
Nov 30, 2010
6.912
6.980
6.859
6.950
15,422
+0.05(+0.77%)
Nov 29, 2010
6.919
6.950
6.836
6.897
36,002
+0.02(+0.22%)
Nov 26, 2010
6.942
6.942
6.881
6.881
4,209
-0.05(-0.77%)
Nov 24, 2010
6.950
6.934
6.934
6.934
26,280
+0.01(+0.11%)
Nov 23, 2010
6.934
7.018
6.874
6.927
16,793
+0.04(+0.55%)
Nov 22, 2010
6.950
7.010
6.874
6.889
19,141
-0.12(-1.73%)
Nov 19, 2010
7.018
7.018
6.899
7.010
30,176
+0.08(+1.09%)
Nov 18, 2010
7.010
7.018
6.897
6.934
18,964
-0.02(-0.22%)
Nov 17, 2010
6.965
6.965
6.790
6.950
20,515
+0.04(+0.55%)
Nov 16, 2010
7.018
7.018
6.790
6.912
29,897
+0.02(+0.22%)
Nov 15, 2010
6.843
6.912
6.793
6.897
10,529
+0.07(+1.00%)
Nov 12, 2010
6.965
6.965
6.722
6.828
17,273
-0.11(-1.53%)
Nov 11, 2010
7.117
7.117
6.912
6.934
17,630
-0.18(-2.56%)
Nov 10, 2010
7.094
7.215
6.980
7.117
23,552
+0.02(+0.32%)
Nov 09, 2010
7.124
7.306
7.056
7.094
40,611
-0.02(-0.32%)
Nov 08, 2010
7.109
7.132
6.995
7.117
46,351
+0.01(+0.11%)
Nov 05, 2010
7.063
7.109
6.995
7.109
40,427
+0.04(+0.54%)
Nov 04, 2010
7.079
7.117
7.018
7.071
11,083
+0.08(+1.19%)
Nov 03, 2010
6.912
7.018
6.912
6.988
52,619
+0.08(+1.10%)
Nov 02, 2010
7.132
7.132
6.821
6.912
42,854
-0.24(-3.29%)
Nov 01, 2010
7.056
7.147
6.881
7.147
52,050
+0.21(+3.06%)
Oct 29, 2010
6.828
7.041
6.828
6.934
25,327
+0.03(+0.44%)
Oct 28, 2010
7.173
7.173
6.714
6.904
40,437
-0.14(-1.94%)
Oct 27, 2010
7.208
7.208
6.897
7.041
35,696
+0.36(+5.45%)
Oct 25, 2010
6.714
7.056
6.654
6.677
123,151
+0.04(+0.57%)
Oct 22, 2010
6.578
6.980
6.381
6.639
259,244
+0.51(+8.29%)
Oct 21, 2010
6.016
6.145
5.918
6.130
22,587
+0.24(+4.12%)
Oct 20, 2010
5.935
6.047
5.880
5.888
3,031
-0.05(-0.89%)
Oct 19, 2010
5.880
6.054
5.880
5.941
20,641
+0.05(+0.90%)
Oct 18, 2010
6.001
6.108
5.888
5.888
35,966
-0.17(-2.88%)
Oct 15, 2010
5.956
6.089
5.956
6.062
11,017
+0.03(+0.53%)
Oct 14, 2010
6.070
6.077
6.001
6.030
15,289
-0.01(-0.15%)
Oct 13, 2010
6.077
6.077
5.895
6.039
21,695
-0.02(-0.38%)
Oct 12, 2010
5.963
6.062
5.789
6.062
18,407
+0.20(+3.36%)
Oct 11, 2010
5.766
6.016
5.766
5.865
23,482
+0.09(+1.58%)
Oct 08, 2010
5.774
5.941
5.698
5.774
8,322
+0.01(+0.13%)
Oct 07, 2010
5.728
5.910
5.728
5.766
18,509
+0.04(+0.66%)
Oct 06, 2010
5.743
5.804
5.667
5.728
12,736
-0.10(-1.69%)
Oct 05, 2010
5.804
5.827
5.668
5.827
21,729
+0.11(+1.99%)
Oct 04, 2010
5.614
5.754
5.614
5.713
20,639
-0.02(-0.40%)
Oct 01, 2010
5.721
5.827
5.501
5.736
23,633
+0.00(+0.04%)
Sep 30, 2010
5.842
5.857
5.683
5.733
18,900
-0.02(-0.30%)
Sep 29, 2010
5.842
5.842
5.690
5.751
10,746
+0.09(+1.61%)
Sep 28, 2010
5.599
5.819
5.432
5.660
10,887
+0.03(+0.54%)
Sep 27, 2010
5.796
5.826
5.592
5.630
21,333
-0.16(-2.75%)
Sep 24, 2010
5.842
5.850
5.630
5.789
20,707
+0.22(+3.95%)
Sep 23, 2010
5.227
5.569
5.227
5.569
20,956
+0.30(+5.61%)
Sep 22, 2010
5.538
5.576
5.220
5.273
32,916
-0.23(-4.14%)
Sep 21, 2010
5.789
5.941
5.493
5.501
84,731
-0.33(-5.60%)
Sep 20, 2010
5.789
5.985
5.789
5.827
31,988
-0.15(-2.54%)
Sep 17, 2010
5.971
5.979
5.774
5.979
46,801
+0.08(+1.29%)
Sep 15, 2010
6.024
6.024
5.705
5.903
18,964
+0.16(+2.77%)
Sep 14, 2010
5.880
5.918
5.743
5.743
8,268
-0.15(-2.57%)
Sep 13, 2010
6.001
6.001
5.759
5.895
7,895
-0.05(-0.77%)
Sep 10, 2010
5.971
6.062
5.766
5.941
17,129
+0.18(+3.16%)
Sep 09, 2010
5.827
5.895
5.736
5.759
14,742
-0.01(-0.20%)
Sep 08, 2010
5.956
5.956
5.736
5.770
3,347
-0.03(-0.45%)
Sep 07, 2010
5.842
5.925
5.690
5.796
15,624
-0.14(-2.30%)
Sep 03, 2010
6.001
6.062
5.933
5.933
3,686
-0.02(-0.26%)
Sep 02, 2010
5.660
6.009
5.660
5.948
16,635
+0.17(+3.02%)
Sep 01, 2010
5.842
5.955
5.721
5.774
18,742
-0.04(-0.65%)
Aug 31, 2010
5.592
5.850
5.592
5.812
19,760
+0.04(+0.66%)
Aug 30, 2010
5.652
6.032
5.652
5.774
33,619
+0.03(+0.53%)
Aug 27, 2010
5.751
5.826
5.599
5.743
25,723
+0.19(+3.34%)
Aug 26, 2010
5.880
5.880
5.470
5.557
12,388
-0.18(-3.11%)
Aug 25, 2010
5.584
5.774
5.584
5.736
12,408
+0.02(+0.27%)
Aug 24, 2010
5.751
5.910
5.592
5.721
16,279
+0.02(+0.40%)
Aug 23, 2010
5.819
5.979
5.698
5.698
15,038
-0.12(-2.09%)
Aug 20, 2010
5.834
6.092
5.759
5.819
13,625
-0.01(-0.13%)
Aug 19, 2010
5.774
5.872
5.652
5.827
29,047
-0.11(-1.79%)
Aug 18, 2010
5.971
6.145
5.777
5.933
21,399
-0.14(-2.37%)
Aug 17, 2010
5.736
6.148
5.732
6.077
39,329
+0.36(+6.37%)
Aug 16, 2010
5.713
5.759
5.569
5.713
56,233
+0.03(+0.53%)
Aug 13, 2010
5.645
5.766
5.645
5.683
11,250
+0.02(+0.40%)
Aug 12, 2010
5.501
5.743
5.189
5.660
47,501
-0.02(-0.27%)
Aug 11, 2010
6.032
6.032
5.592
5.675
30,264
-0.33(-5.56%)
Aug 10, 2010
6.153
6.327
5.933
6.009
30,777
-0.27(-4.35%)
Aug 09, 2010
6.350
6.411
6.183
6.282
53,524
+0.02(+0.24%)
Aug 06, 2010
6.199
6.320
6.138
6.267
60,399
+0.11(+1.85%)
Aug 05, 2010
6.077
6.274
6.070
6.153
36,824
-0.09(-1.46%)
Aug 04, 2010
6.290
6.373
6.153
6.244
62,446
-0.01(-0.12%)
Aug 03, 2010
6.145
6.252
6.039
6.252
40,122
+0.11(+1.73%)
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.