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
Marten Transport L
(NQ:
MRTN
)
17.34
-0.29 (-1.64%)
Streaming Delayed Price
Updated: 4:00 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 30, 2010
4.739
4.864
4.664
4.811
294,587
+0.01(+0.18%)
Jul 29, 2010
4.857
4.870
4.772
4.802
567,710
-0.01(-0.22%)
Jul 28, 2010
4.861
4.923
4.789
4.813
285,227
-0.06(-1.30%)
Jul 27, 2010
4.910
4.986
4.853
4.876
290,989
-0.00(-0.04%)
Jul 26, 2010
4.842
4.883
4.783
4.878
516,527
+0.03(+0.66%)
Jul 23, 2010
4.631
4.849
4.573
4.847
612,001
+0.21(+4.62%)
Jul 22, 2010
4.597
4.652
4.567
4.633
1,095,364
+0.12(+2.72%)
Jul 21, 2010
4.628
4.641
4.461
4.510
438,372
-0.07(-1.57%)
Jul 20, 2010
4.432
4.616
4.391
4.582
353,208
+0.10(+2.17%)
Jul 19, 2010
4.455
4.487
4.359
4.485
193,663
+0.04(+0.86%)
Jul 16, 2010
4.478
4.514
4.432
4.446
353,572
-0.07(-1.55%)
Jul 15, 2010
4.561
4.563
4.442
4.516
176,396
-0.07(-1.61%)
Jul 14, 2010
4.592
4.609
4.527
4.590
125,308
-0.01(-0.14%)
Jul 13, 2010
4.489
4.618
4.456
4.597
457,203
+0.17(+3.78%)
Jul 12, 2010
4.453
4.523
4.419
4.429
293,827
-0.05(-1.09%)
Jul 09, 2010
4.485
4.491
4.432
4.478
197,172
-0.02(-0.38%)
Jul 08, 2010
4.540
4.595
4.429
4.495
266,000
+0.00(+0.00%)
Jul 07, 2010
4.311
4.499
4.292
4.495
361,884
+0.21(+4.89%)
Jul 06, 2010
4.480
4.614
4.271
4.285
780,170
-0.15(-3.44%)
Jul 02, 2010
4.478
4.497
4.368
4.438
198,055
-0.00(-0.05%)
Jul 01, 2010
4.389
4.465
4.292
4.440
345,000
+0.04(+0.91%)
Jun 30, 2010
4.432
4.485
4.396
4.400
431,099
-0.02(-0.48%)
Jun 29, 2010
4.370
4.465
4.315
4.421
572,102
-0.11(-2.52%)
Jun 25, 2010
4.417
4.542
4.347
4.535
3,147,401
+0.15(+3.33%)
Jun 24, 2010
4.368
4.521
4.334
4.389
233,194
-0.01(-0.34%)
Jun 23, 2010
4.415
4.474
4.357
4.404
154,860
-0.03(-0.62%)
Jun 22, 2010
4.635
4.650
4.409
4.432
429,205
-0.18(-3.86%)
Jun 21, 2010
4.709
4.756
4.592
4.609
320,899
-0.04(-0.82%)
Jun 18, 2010
4.590
4.770
4.590
4.648
540,402
+0.08(+1.76%)
Jun 17, 2010
4.641
4.641
4.508
4.567
360,874
-0.04(-0.83%)
Jun 16, 2010
4.550
4.720
4.497
4.605
331,488
+0.01(+0.32%)
Jun 15, 2010
4.535
4.614
4.444
4.590
416,821
+0.08(+1.78%)
Jun 14, 2010
4.442
4.582
4.442
4.510
549,200
+0.12(+2.75%)
Jun 11, 2010
4.296
4.398
4.249
4.389
350,649
+0.04(+0.97%)
Jun 10, 2010
4.332
4.381
4.277
4.347
667,406
+0.08(+1.84%)
Jun 09, 2010
4.338
4.385
4.256
4.269
403,564
-0.03(-0.64%)
Jun 08, 2010
4.319
4.319
4.216
4.296
213,599
-0.01(-0.25%)
Jun 07, 2010
4.465
4.487
4.288
4.307
631,044
-0.15(-3.30%)
Jun 04, 2010
4.571
4.628
4.440
4.454
595,820
-0.23(-4.82%)
Jun 03, 2010
4.624
4.732
4.624
4.679
477,502
+0.08(+1.70%)
Jun 02, 2010
4.527
4.605
4.474
4.601
215,171
+0.09(+1.97%)
Jun 01, 2010
4.681
4.690
4.512
4.512
290,006
-0.20(-4.31%)
May 28, 2010
4.756
4.787
4.707
4.715
521,458
-0.04(-0.85%)
May 27, 2010
4.592
4.758
4.514
4.756
569,674
+0.25(+5.45%)
May 26, 2010
4.419
4.554
4.374
4.510
527,881
+0.11(+2.40%)
May 25, 2010
4.349
4.434
4.277
4.404
354,441
+0.00(+0.05%)
May 24, 2010
4.506
4.518
4.393
4.402
318,896
-0.09(-2.07%)
May 21, 2010
4.398
4.501
4.315
4.495
481,162
+0.08(+1.92%)
May 20, 2010
4.506
4.770
4.404
4.410
476,855
-0.34(-7.09%)
May 19, 2010
4.853
4.853
4.705
4.747
258,315
-0.08(-1.75%)
May 18, 2010
4.895
4.930
4.764
4.832
527,669
-0.00(-0.09%)
May 17, 2010
4.781
4.853
4.686
4.836
238,413
+0.09(+1.83%)
May 14, 2010
4.756
4.760
4.671
4.749
216,876
-0.03(-0.71%)
May 13, 2010
4.940
4.957
4.775
4.783
533,747
-0.15(-3.09%)
May 12, 2010
4.732
4.986
4.732
4.936
638,931
+0.22(+4.58%)
May 11, 2010
4.692
4.779
4.599
4.720
383,468
+0.04(+0.91%)
May 10, 2010
4.569
4.677
4.554
4.677
414,418
+0.21(+4.59%)
May 07, 2010
4.599
4.624
4.404
4.472
677,489
-0.13(-2.76%)
May 06, 2010
4.658
4.770
4.499
4.599
590,885
-0.06(-1.27%)
May 05, 2010
4.658
4.692
4.618
4.658
370,376
-0.01(-0.23%)
May 04, 2010
4.679
4.679
4.599
4.669
428,152
-0.07(-1.52%)
May 03, 2010
4.626
4.743
4.609
4.741
233,577
+0.11(+2.47%)
Apr 30, 2010
4.703
4.753
4.620
4.626
333,802
-0.08(-1.75%)
Apr 29, 2010
4.512
4.709
4.470
4.709
373,593
+0.23(+5.10%)
Apr 28, 2010
4.573
4.573
4.476
4.480
230,445
-0.06(-1.31%)
Apr 27, 2010
4.675
4.720
4.540
4.540
375,529
-0.14(-3.07%)
Apr 26, 2010
4.713
4.739
4.652
4.684
218,355
-0.02(-0.41%)
Apr 23, 2010
4.664
4.726
4.626
4.703
300,378
-0.01(-0.13%)
Apr 22, 2010
4.622
4.732
4.573
4.709
497,022
+0.06(+1.18%)
Apr 21, 2010
4.535
4.775
4.451
4.654
1,568,342
+0.27(+6.08%)
Apr 20, 2010
4.459
4.506
4.336
4.387
888,160
-0.07(-1.57%)
Apr 19, 2010
4.457
4.499
4.393
4.457
259,912
-0.03(-0.61%)
Apr 16, 2010
4.501
4.510
4.404
4.485
350,946
-0.01(-0.28%)
Apr 15, 2010
4.315
4.529
4.315
4.497
798,694
+0.16(+3.76%)
Apr 14, 2010
4.180
4.334
4.180
4.334
1,809,433
+0.19(+4.49%)
Apr 13, 2010
4.173
4.175
4.108
4.148
215,960
-0.02(-0.46%)
Apr 12, 2010
4.165
4.205
4.098
4.167
183,594
+0.01(+0.25%)
Apr 09, 2010
4.201
4.201
4.137
4.156
158,052
-0.04(-1.01%)
Apr 08, 2010
4.084
4.218
4.082
4.199
312,601
+0.09(+2.22%)
Apr 07, 2010
4.144
4.144
4.067
4.108
332,791
-0.05(-1.22%)
Apr 06, 2010
4.199
4.199
4.144
4.158
461,817
-0.07(-1.65%)
Apr 05, 2010
4.146
4.228
4.125
4.228
274,364
+0.10(+2.31%)
Apr 01, 2010
4.177
4.133
4.133
4.133
260,705
-0.04(-0.96%)
Mar 31, 2010
4.089
4.203
4.089
4.173
322,812
+0.06(+1.44%)
Mar 30, 2010
4.080
4.118
4.067
4.114
159,115
+0.03(+0.67%)
Mar 29, 2010
4.150
4.150
4.027
4.086
339,460
-0.02(-0.52%)
Mar 26, 2010
4.118
4.146
4.103
4.108
336,499
+0.01(+0.36%)
Mar 25, 2010
4.133
4.207
4.091
4.093
810,926
-0.03(-0.72%)
Mar 24, 2010
4.182
4.199
4.118
4.122
176,136
-0.08(-1.82%)
Mar 23, 2010
4.169
4.239
4.156
4.199
526,091
+0.02(+0.51%)
Mar 22, 2010
4.171
4.189
4.135
4.177
379,983
-0.02(-0.50%)
Mar 19, 2010
4.192
4.203
4.104
4.199
945,563
+0.02(+0.46%)
Mar 18, 2010
4.146
4.203
4.106
4.180
388,748
+0.01(+0.25%)
Mar 17, 2010
4.233
4.273
4.148
4.169
587,768
-0.07(-1.55%)
Mar 16, 2010
4.275
4.313
4.201
4.235
609,791
-0.04(-0.94%)
Mar 15, 2010
4.266
4.309
4.249
4.275
381,678
+0.00(+0.00%)
Mar 12, 2010
4.237
4.275
4.228
4.275
757,397
+0.04(+1.05%)
Mar 11, 2010
4.197
4.241
4.101
4.230
183,145
+0.00(+0.10%)
Mar 10, 2010
4.264
4.345
4.197
4.226
427,524
-0.05(-1.19%)
Mar 09, 2010
4.141
4.309
4.125
4.277
571,970
+0.11(+2.69%)
Mar 08, 2010
4.152
4.167
4.042
4.165
251,217
+0.02(+0.56%)
Mar 05, 2010
4.076
4.153
4.076
4.141
391,625
+0.07(+1.77%)
Mar 04, 2010
4.091
4.116
4.057
4.070
386,769
-0.03(-0.62%)
Mar 03, 2010
4.114
4.150
3.989
4.095
287,375
+0.01(+0.21%)
Mar 02, 2010
4.036
4.103
4.027
4.086
480,902
+0.05(+1.26%)
Mar 01, 2010
3.998
4.103
3.983
4.036
776,184
+0.05(+1.17%)
Feb 26, 2010
3.906
4.038
3.898
3.989
808,055
+0.09(+2.28%)
Feb 25, 2010
3.822
3.906
3.798
3.900
397,188
+0.05(+1.21%)
Feb 24, 2010
3.786
3.868
3.758
3.854
485,101
+0.06(+1.62%)
Feb 23, 2010
3.813
3.824
3.754
3.792
280,348
-0.02(-0.56%)
Feb 22, 2010
3.731
3.866
3.731
3.813
264,271
+0.08(+2.16%)
Feb 19, 2010
3.686
3.733
3.678
3.733
288,811
+0.05(+1.32%)
Feb 18, 2010
3.712
3.718
3.657
3.684
331,417
-0.04(-1.02%)
Feb 17, 2010
3.688
3.727
3.678
3.722
141,536
+0.06(+1.50%)
Feb 16, 2010
3.688
3.688
3.619
3.667
439,303
+0.01(+0.35%)
Feb 12, 2010
3.616
3.655
3.655
3.655
2,087,061
+0.01(+0.17%)
Feb 11, 2010
3.644
3.665
3.591
3.648
347,272
-0.01(-0.40%)
Feb 10, 2010
3.642
3.674
3.585
3.663
250,957
+0.01(+0.17%)
Feb 09, 2010
3.644
3.676
3.593
3.657
719,264
+0.05(+1.35%)
Feb 08, 2010
3.608
3.646
3.568
3.608
432,487
-0.01(-0.35%)
Feb 05, 2010
3.597
3.631
3.568
3.621
448,281
+0.02(+0.59%)
Feb 04, 2010
3.638
3.648
3.595
3.599
699,210
-0.05(-1.39%)
Feb 03, 2010
3.669
3.688
3.646
3.650
509,051
-0.03(-0.75%)
Feb 02, 2010
3.720
3.752
3.657
3.678
493,493
-0.04(-1.03%)
Feb 01, 2010
3.731
3.756
3.652
3.716
629,174
-0.01(-0.34%)
Jan 29, 2010
3.754
3.782
3.671
3.729
998,058
-0.01(-0.28%)
Jan 28, 2010
3.775
3.775
3.674
3.739
1,155,823
-0.04(-1.06%)
Jan 27, 2010
3.599
3.870
3.599
3.779
1,784,000
+0.20(+5.68%)
Jan 26, 2010
3.602
3.655
3.555
3.576
203,647
-0.04(-1.05%)
Jan 25, 2010
3.646
3.671
3.608
3.614
275,488
-0.01(-0.41%)
Jan 22, 2010
3.701
3.731
3.619
3.629
254,093
-0.08(-2.28%)
Jan 21, 2010
3.763
3.769
3.623
3.714
409,109
-0.04(-1.07%)
Jan 20, 2010
3.788
3.813
3.676
3.754
306,867
-0.05(-1.28%)
Jan 19, 2010
3.792
3.826
3.771
3.803
178,625
+0.02(+0.50%)
Jan 15, 2010
3.864
3.784
3.784
3.784
434,037
-0.07(-1.76%)
Jan 14, 2010
3.824
3.855
3.805
3.851
193,318
+0.01(+0.17%)
Jan 13, 2010
3.822
3.873
3.782
3.845
197,999
+0.03(+0.89%)
Jan 12, 2010
3.794
3.813
3.733
3.811
373,682
+0.01(+0.33%)
Jan 11, 2010
3.792
3.875
3.777
3.798
408,632
+0.02(+0.45%)
Jan 08, 2010
3.629
3.794
3.619
3.782
1,434,272
+0.15(+4.20%)
Jan 07, 2010
3.608
3.652
3.608
3.629
383,813
+0.03(+0.82%)
Jan 06, 2010
3.722
3.752
3.595
3.599
1,924,659
-0.12(-3.13%)
Jan 05, 2010
3.769
3.769
3.610
3.716
903,524
-0.05(-1.40%)
Jan 04, 2010
3.832
3.868
3.754
3.769
431,066
-0.03(-0.84%)
Dec 31, 2009
3.801
3.801
3.801
3.801
674,906
-0.02(-0.55%)
Dec 30, 2009
3.803
3.830
3.754
3.822
270,675
-0.01(-0.17%)
Dec 29, 2009
3.841
3.864
3.802
3.828
235,777
-0.02(-0.44%)
Dec 28, 2009
3.849
3.849
3.741
3.845
257,664
-0.01(-0.38%)
Dec 24, 2009
3.837
3.890
3.818
3.860
54,653
+0.03(+0.66%)
Dec 23, 2009
3.832
3.855
3.773
3.834
173,005
+0.01(+0.28%)
Dec 22, 2009
3.809
3.843
3.701
3.824
369,214
+0.01(+0.22%)
Dec 21, 2009
3.790
3.854
3.737
3.815
476,840
+0.03(+0.84%)
Dec 18, 2009
3.735
3.790
3.705
3.784
776,675
+0.08(+2.23%)
Dec 17, 2009
3.703
3.714
3.642
3.701
344,112
-0.04(-0.96%)
Dec 16, 2009
3.788
3.839
3.718
3.737
252,005
-0.03(-0.90%)
Dec 15, 2009
3.820
3.877
3.767
3.771
399,271
-0.05(-1.33%)
Dec 14, 2009
3.779
3.830
3.703
3.822
235,919
+0.11(+2.97%)
Dec 11, 2009
3.712
3.758
3.688
3.712
99,752
+0.01(+0.17%)
Dec 10, 2009
3.777
3.777
3.674
3.705
313,904
-0.07(-1.85%)
Dec 09, 2009
3.824
3.824
3.727
3.775
305,091
-0.03(-0.89%)
Dec 08, 2009
3.671
3.854
3.640
3.809
1,006,451
+0.10(+2.74%)
Dec 07, 2009
3.712
3.724
3.631
3.707
621,423
-0.01(-0.40%)
Dec 04, 2009
3.568
3.729
3.523
3.722
1,261,933
+0.22(+6.29%)
Dec 03, 2009
3.602
3.602
3.502
3.502
626,860
-0.08(-2.13%)
Dec 02, 2009
3.623
3.646
3.551
3.578
645,246
-0.04(-1.00%)
Dec 01, 2009
3.602
3.625
3.547
3.614
753,410
+0.04(+1.25%)
Nov 30, 2009
3.589
3.608
3.525
3.570
580,367
-0.02(-0.53%)
Nov 27, 2009
3.547
3.616
3.547
3.589
752,593
-0.03(-0.70%)
Nov 25, 2009
3.659
3.663
3.614
3.614
182,900
-0.04(-1.10%)
Nov 24, 2009
3.699
3.737
3.635
3.655
281,420
-0.03(-0.86%)
Nov 23, 2009
3.847
3.894
3.661
3.686
647,140
-0.15(-3.81%)
Nov 20, 2009
3.686
3.837
3.686
3.832
606,967
+0.11(+2.96%)
Nov 19, 2009
3.720
3.729
3.625
3.722
385,452
-0.02(-0.57%)
Nov 18, 2009
3.771
3.794
3.650
3.743
673,210
-0.01(-0.28%)
Nov 17, 2009
3.769
3.794
3.729
3.754
237,383
-0.02(-0.50%)
Nov 16, 2009
3.655
3.807
3.655
3.773
230,899
+0.10(+2.83%)
Nov 13, 2009
3.631
3.678
3.599
3.669
299,060
+0.05(+1.40%)
Nov 12, 2009
3.756
3.779
3.616
3.619
891,273
-0.15(-4.10%)
Nov 11, 2009
3.697
3.801
3.669
3.773
332,017
+0.11(+3.01%)
Nov 10, 2009
3.722
3.735
3.646
3.663
230,030
-0.08(-2.04%)
Nov 09, 2009
3.727
3.769
3.695
3.739
252,223
+0.03(+0.86%)
Nov 06, 2009
3.646
3.712
3.619
3.707
322,972
+0.03(+0.86%)
Nov 05, 2009
3.631
3.703
3.623
3.676
616,894
+0.08(+2.12%)
Nov 04, 2009
3.712
3.744
3.580
3.599
777,502
-0.11(-2.86%)
Nov 03, 2009
3.640
3.733
3.629
3.705
380,847
+0.04(+0.98%)
Nov 02, 2009
3.718
3.750
3.648
3.669
460,707
-0.04(-1.20%)
Oct 30, 2009
3.752
3.782
3.705
3.714
776,439
-0.03(-0.68%)
Oct 29, 2009
3.822
3.822
3.714
3.739
924,678
-0.06(-1.56%)
Oct 28, 2009
3.822
3.854
3.775
3.798
704,665
-0.01(-0.33%)
Oct 27, 2009
3.902
3.940
3.790
3.811
908,927
-0.07(-1.80%)
Oct 26, 2009
3.898
3.949
3.837
3.881
844,549
+0.00(+0.11%)
Oct 23, 2009
3.875
3.896
3.824
3.877
1,120,013
+0.04(+1.16%)
Oct 22, 2009
3.820
3.849
3.790
3.832
1,461,439
+0.01(+0.39%)
Oct 21, 2009
3.743
3.854
3.642
3.818
3,289,268
-0.14(-3.53%)
Oct 20, 2009
3.906
3.970
3.881
3.957
684,753
+0.04(+0.92%)
Oct 19, 2009
3.906
3.987
3.877
3.921
1,472,301
+0.02(+0.54%)
Oct 16, 2009
3.892
3.918
3.826
3.900
655,462
+0.00(+0.00%)
Oct 15, 2009
3.883
3.917
3.875
3.900
556,426
+0.00(+0.11%)
Oct 14, 2009
3.824
3.906
3.824
3.896
459,205
+0.11(+2.79%)
Oct 13, 2009
3.841
3.841
3.716
3.790
576,489
-0.07(-1.70%)
Oct 12, 2009
3.923
3.930
3.830
3.856
653,639
-0.01(-0.33%)
Oct 09, 2009
3.820
3.892
3.788
3.868
383,988
+0.04(+1.05%)
Oct 08, 2009
3.824
3.875
3.803
3.828
717,086
+0.03(+0.72%)
Oct 07, 2009
3.784
3.807
3.727
3.801
570,638
+0.01(+0.39%)
Oct 06, 2009
3.758
3.826
3.718
3.786
1,301,936
+0.04(+1.07%)
Oct 05, 2009
3.688
3.756
3.674
3.746
935,753
+0.07(+1.84%)
Oct 02, 2009
3.703
3.716
3.627
3.678
1,572,668
+0.08(+2.18%)
Oct 01, 2009
3.606
3.652
3.594
3.599
619,657
-0.01(-0.35%)
Sep 30, 2009
3.553
3.661
3.532
3.612
644,500
+0.07(+2.03%)
Sep 29, 2009
3.534
3.597
3.494
3.540
757,836
-0.03(-0.77%)
Sep 28, 2009
3.631
3.652
3.545
3.568
501,829
-0.04(-1.12%)
Sep 25, 2009
3.635
3.635
3.549
3.608
667,571
-0.05(-1.33%)
Sep 24, 2009
3.691
3.712
3.606
3.657
462,431
-0.06(-1.54%)
Sep 23, 2009
3.714
3.750
3.676
3.714
654,985
+0.02(+0.57%)
Sep 22, 2009
3.769
3.769
3.693
3.693
463,130
-0.06(-1.69%)
Sep 21, 2009
3.674
3.756
3.646
3.756
552,653
+0.07(+1.90%)
Sep 18, 2009
3.756
3.775
3.686
3.686
555,869
-0.07(-1.80%)
Sep 17, 2009
3.722
3.769
3.676
3.754
335,478
+0.03(+0.74%)
Sep 16, 2009
3.737
3.737
3.680
3.727
273,008
+0.01(+0.28%)
Sep 15, 2009
3.714
3.739
3.697
3.716
226,851
-0.01(-0.40%)
Sep 14, 2009
3.718
3.752
3.680
3.731
377,385
+0.04(+1.09%)
Sep 11, 2009
3.659
3.767
3.631
3.691
1,022,698
+0.04(+1.16%)
Sep 10, 2009
3.633
3.671
3.599
3.648
823,980
+0.01(+0.41%)
Sep 09, 2009
3.650
3.674
3.608
3.633
576,896
-0.04(-0.98%)
Sep 08, 2009
3.652
3.697
3.530
3.669
924,933
+0.03(+0.87%)
Sep 04, 2009
3.536
3.642
3.508
3.638
545,077
+0.09(+2.44%)
Sep 03, 2009
3.542
3.551
3.490
3.551
367,849
+0.03(+0.96%)
Sep 02, 2009
3.570
3.583
3.487
3.517
1,380,148
-0.03(-0.78%)
Sep 01, 2009
3.544
3.610
3.496
3.544
1,066,229
-0.05(-1.30%)
Aug 31, 2009
3.595
3.619
3.551
3.591
689,684
-0.01(-0.41%)
Aug 28, 2009
3.627
3.627
3.576
3.606
507,842
-0.01(-0.23%)
Aug 27, 2009
3.619
3.647
3.455
3.614
701,883
+0.01(+0.35%)
Aug 26, 2009
3.684
3.710
3.561
3.602
1,311,382
-0.08(-2.13%)
Aug 25, 2009
3.710
3.731
3.616
3.680
562,727
-0.00(-0.06%)
Aug 24, 2009
3.678
3.739
3.655
3.682
549,644
-0.03(-0.91%)
Aug 21, 2009
3.737
3.748
3.693
3.716
529,520
+0.02(+0.52%)
Aug 20, 2009
3.678
3.729
3.678
3.697
409,293
+0.01(+0.29%)
Aug 19, 2009
3.674
3.737
3.648
3.686
1,155,591
-0.03(-0.80%)
Aug 18, 2009
3.712
3.765
3.680
3.716
395,394
+0.00(+0.11%)
Aug 17, 2009
3.682
3.750
3.652
3.712
1,435,311
-0.03(-0.74%)
Aug 14, 2009
3.741
3.811
3.676
3.739
824,627
-0.02(-0.51%)
Aug 13, 2009
3.769
3.788
3.714
3.758
297,841
+0.02(+0.51%)
Aug 12, 2009
3.718
3.798
3.688
3.739
473,336
+0.00(+0.06%)
Aug 11, 2009
3.714
3.756
3.682
3.737
332,904
-0.00(-0.11%)
Aug 10, 2009
3.674
3.756
3.674
3.741
483,212
+0.04(+0.97%)
Aug 07, 2009
3.686
3.813
3.655
3.705
837,880
+0.04(+1.21%)
Aug 06, 2009
3.691
3.760
3.646
3.661
584,278
-0.03(-0.69%)
Aug 05, 2009
3.773
3.796
3.680
3.686
423,826
-0.10(-2.74%)
Aug 04, 2009
3.629
3.798
3.600
3.790
1,504,153
+0.11(+2.93%)
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.