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
Gulfport Energy Corp
(NQ:
GPOR
)
N/A
UNCHANGED
Last Price
Updated:
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
6.960
7.110
6.880
6.970
133,915
-0.06(-0.85%)
Jul 30, 2009
6.810
7.080
6.770
7.030
151,066
+0.31(+4.61%)
Jul 29, 2009
6.860
6.960
6.500
6.720
116,433
-0.30(-4.27%)
Jul 28, 2009
7.100
7.250
6.540
7.020
122,604
-0.18(-2.50%)
Jul 27, 2009
7.179
7.300
7.050
7.200
74,903
+0.00(+0.00%)
Jul 24, 2009
6.990
7.200
6.940
7.200
58,224
+0.14(+1.98%)
Jul 23, 2009
7.000
7.210
6.880
7.060
172,146
+0.11(+1.58%)
Jul 22, 2009
6.900
7.160
6.580
6.950
157,326
-0.06(-0.86%)
Jul 21, 2009
7.180
7.450
6.630
7.010
251,562
-0.09(-1.27%)
Jul 20, 2009
6.930
7.170
6.610
7.100
196,200
+0.28(+4.11%)
Jul 17, 2009
6.550
6.890
6.250
6.820
203,600
+0.29(+4.44%)
Jul 16, 2009
6.380
6.830
6.250
6.530
303,900
+0.09(+1.40%)
Jul 15, 2009
6.440
6.770
6.340
6.440
267,800
+0.17(+2.71%)
Jul 14, 2009
6.280
6.400
6.120
6.270
146,900
+0.06(+0.97%)
Jul 13, 2009
6.050
6.230
5.800
6.210
177,100
+0.17(+2.81%)
Jul 10, 2009
5.650
6.080
5.540
6.040
183,862
+0.29(+5.04%)
Jul 09, 2009
5.510
5.910
5.380
5.750
310,286
+0.27(+4.93%)
Jul 08, 2009
5.690
5.770
5.230
5.480
265,835
-0.18(-3.18%)
Jul 07, 2009
6.000
6.000
5.660
5.660
299,985
-0.31(-5.19%)
Jul 06, 2009
6.180
6.180
5.760
5.970
245,684
-0.40(-6.28%)
Jul 02, 2009
6.720
6.720
6.290
6.370
314,882
-0.49(-7.14%)
Jul 01, 2009
6.910
7.130
6.790
6.860
175,660
+0.01(+0.15%)
Jun 30, 2009
6.800
6.990
6.590
6.850
305,735
-0.03(-0.44%)
Jun 29, 2009
6.830
7.030
6.720
6.880
219,258
+0.06(+0.88%)
Jun 26, 2009
6.500
6.860
6.200
6.820
1,029,587
+0.28(+4.28%)
Jun 25, 2009
6.265
6.600
6.020
6.540
315,369
+0.27(+4.31%)
Jun 24, 2009
6.200
6.510
6.150
6.270
408,684
+0.12(+1.95%)
Jun 23, 2009
6.020
6.200
5.750
6.150
319,483
+0.13(+2.16%)
Jun 22, 2009
6.910
6.910
5.880
6.020
503,923
-1.04(-14.73%)
Jun 19, 2009
7.250
7.650
6.910
7.060
381,440
-0.06(-0.84%)
Jun 18, 2009
7.110
7.260
6.910
7.120
252,011
+0.02(+0.28%)
Jun 17, 2009
7.370
7.390
6.970
7.100
384,842
-0.32(-4.31%)
Jun 16, 2009
7.460
7.590
7.330
7.420
477,868
+0.01(+0.13%)
Jun 15, 2009
7.060
7.480
6.980
7.410
560,162
+0.25(+3.49%)
Jun 12, 2009
6.750
7.220
6.510
7.160
423,546
+0.35(+5.14%)
Jun 11, 2009
6.600
6.960
6.560
6.810
249,488
+0.26(+3.97%)
Jun 10, 2009
6.490
6.650
6.400
6.550
370,134
+0.24(+3.80%)
Jun 09, 2009
6.120
6.420
5.900
6.310
285,576
+0.23(+3.78%)
Jun 08, 2009
6.070
6.190
5.850
6.080
184,824
-0.12(-1.94%)
Jun 05, 2009
6.340
6.400
6.060
6.200
207,752
-0.06(-0.96%)
Jun 04, 2009
6.050
6.360
5.890
6.260
334,741
+0.25(+4.16%)
Jun 03, 2009
6.100
6.130
5.750
6.010
346,812
-0.17(-2.75%)
Jun 02, 2009
6.260
6.400
5.960
6.180
492,632
-0.11(-1.75%)
Jun 01, 2009
6.310
6.440
6.180
6.290
552,156
+0.07(+1.13%)
May 29, 2009
6.270
6.520
6.070
6.220
381,226
+0.05(+0.81%)
May 28, 2009
5.600
6.360
5.520
6.170
644,165
+0.65(+11.78%)
May 27, 2009
5.700
6.230
5.400
5.520
540,653
-0.10(-1.78%)
May 26, 2009
5.100
5.700
4.820
5.620
595,489
+0.75(+15.40%)
May 22, 2009
4.490
5.220
4.440
4.870
407,228
+0.43(+9.68%)
May 21, 2009
4.440
4.560
4.160
4.440
360,100
-0.06(-1.33%)
May 20, 2009
4.320
4.620
4.200
4.500
327,326
+0.21(+4.90%)
May 19, 2009
4.410
4.410
4.200
4.290
217,314
-0.06(-1.38%)
May 18, 2009
3.740
4.350
3.640
4.350
638,457
+0.71(+19.51%)
May 15, 2009
3.890
3.940
3.580
3.640
182,779
-0.24(-6.19%)
May 14, 2009
3.560
3.910
3.370
3.880
432,014
+0.33(+9.30%)
May 13, 2009
3.990
4.130
3.490
3.550
682,039
-0.44(-11.03%)
May 12, 2009
4.000
4.130
3.830
3.990
404,465
+0.13(+3.37%)
May 11, 2009
4.010
4.260
3.800
3.860
361,582
-0.14(-3.50%)
May 08, 2009
3.570
4.090
3.530
4.000
550,649
+0.56(+16.28%)
May 07, 2009
3.590
3.780
3.310
3.440
634,148
+0.23(+7.17%)
May 06, 2009
3.300
3.300
3.090
3.210
346,680
-0.07(-2.13%)
May 05, 2009
3.280
3.300
3.050
3.280
207,165
+0.01(+0.31%)
May 04, 2009
3.230
3.330
3.050
3.270
214,786
+0.26(+8.64%)
May 01, 2009
2.950
3.150
2.890
3.010
120,021
+0.04(+1.35%)
Apr 30, 2009
3.050
3.100
2.920
2.970
181,737
-0.07(-2.30%)
Apr 29, 2009
2.890
3.090
2.820
3.040
107,869
+0.19(+6.67%)
Apr 28, 2009
2.800
2.920
2.780
2.850
97,314
+0.02(+0.71%)
Apr 27, 2009
2.880
2.910
2.790
2.830
186,926
-0.12(-4.07%)
Apr 24, 2009
2.950
3.010
2.860
2.950
110,587
+0.05(+1.72%)
Apr 23, 2009
2.930
3.030
2.840
2.900
177,754
+0.00(+0.00%)
Apr 22, 2009
2.860
3.130
2.820
2.900
172,769
-0.03(-1.02%)
Apr 21, 2009
2.720
2.930
2.500
2.930
410,541
+0.19(+6.93%)
Apr 20, 2009
2.910
2.990
2.700
2.740
283,417
-0.28(-9.27%)
Apr 17, 2009
3.060
3.218
2.900
3.020
319,885
-0.02(-0.66%)
Apr 16, 2009
3.010
3.270
2.750
3.040
160,911
+0.07(+2.36%)
Apr 15, 2009
2.960
3.040
2.950
2.970
185,512
-0.01(-0.34%)
Apr 14, 2009
3.150
3.240
2.980
2.980
139,747
-0.25(-7.74%)
Apr 13, 2009
3.200
3.260
3.110
3.230
152,426
-0.03(-0.92%)
Apr 09, 2009
3.090
3.440
3.010
3.260
262,695
+0.25(+8.31%)
Apr 08, 2009
2.800
3.020
2.750
3.010
163,389
+0.26(+9.45%)
Apr 07, 2009
2.850
2.940
2.750
2.750
431,141
-0.16(-5.50%)
Apr 06, 2009
2.900
2.930
2.800
2.910
165,654
+0.00(+0.00%)
Apr 03, 2009
2.730
2.918
2.700
2.910
156,504
+0.18(+6.59%)
Apr 02, 2009
2.470
2.750
2.430
2.730
235,882
+0.38(+16.17%)
Apr 01, 2009
2.270
2.400
2.230
2.350
206,539
+0.03(+1.29%)
Mar 31, 2009
2.500
2.540
2.310
2.320
270,800
-0.18(-7.20%)
Mar 30, 2009
2.640
2.640
2.390
2.500
293,959
-0.40(-13.79%)
Mar 26, 2009
2.820
3.000
2.820
2.900
266,233
+0.09(+3.20%)
Mar 25, 2009
2.830
2.910
2.630
2.810
105,410
+0.03(+1.08%)
Mar 24, 2009
2.820
2.930
2.770
2.780
195,743
-0.10(-3.47%)
Mar 23, 2009
2.900
3.030
2.830
2.880
354,858
+0.04(+1.41%)
Mar 20, 2009
2.820
2.910
2.630
2.840
337,594
+0.06(+2.16%)
Mar 19, 2009
2.870
2.960
2.780
2.780
164,822
+0.02(+0.72%)
Mar 18, 2009
2.800
2.850
2.650
2.760
115,015
-0.01(-0.36%)
Mar 17, 2009
2.640
2.770
2.470
2.770
182,124
+0.15(+5.73%)
Mar 16, 2009
2.610
2.740
2.600
2.620
179,574
+0.03(+1.16%)
Mar 13, 2009
2.600
2.740
2.433
2.590
192,779
+0.00(+0.00%)
Mar 12, 2009
2.100
2.590
2.100
2.590
221,983
+0.49(+23.33%)
Mar 11, 2009
2.050
2.190
2.010
2.100
266,600
+0.05(+2.44%)
Mar 10, 2009
1.600
2.100
1.510
2.050
311,189
+0.37(+22.02%)
Mar 09, 2009
1.530
1.710
1.530
1.680
385,825
+0.12(+7.69%)
Mar 06, 2009
1.580
1.680
1.500
1.560
263,297
+0.01(+0.65%)
Mar 05, 2009
1.590
1.670
1.550
1.550
195,993
-0.05(-3.13%)
Mar 04, 2009
1.650
1.690
1.580
1.600
413,493
-0.18(-10.11%)
Mar 02, 2009
2.130
2.340
1.750
1.780
332,048
-0.45(-20.18%)
Feb 27, 2009
2.260
2.360
2.120
2.230
175,952
-0.08(-3.46%)
Feb 26, 2009
2.500
2.650
2.300
2.310
347,427
-0.15(-6.10%)
Feb 25, 2009
2.690
2.790
2.450
2.460
453,641
-0.25(-9.23%)
Feb 24, 2009
2.590
2.730
2.550
2.710
138,513
+0.18(+7.11%)
Feb 23, 2009
2.570
2.900
2.520
2.530
203,359
+0.00(+0.00%)
Feb 20, 2009
3.000
3.010
2.500
2.530
283,832
-0.51(-16.78%)
Feb 19, 2009
2.950
3.120
2.880
3.040
160,121
+0.13(+4.47%)
Feb 18, 2009
3.370
3.370
2.870
2.910
202,419
-0.40(-12.08%)
Feb 17, 2009
3.630
3.700
3.310
3.310
156,837
-0.39(-10.54%)
Feb 13, 2009
3.580
3.790
3.580
3.700
81,993
+0.13(+3.64%)
Feb 12, 2009
3.560
3.860
3.440
3.570
218,920
-0.04(-1.11%)
Feb 11, 2009
3.810
3.970
3.480
3.610
182,360
-0.16(-4.24%)
Feb 10, 2009
4.260
4.410
3.710
3.770
276,202
-0.48(-11.29%)
Feb 09, 2009
4.300
4.580
4.110
4.250
219,922
-0.04(-0.93%)
Feb 06, 2009
4.060
4.450
4.000
4.290
185,442
+0.22(+5.41%)
Feb 05, 2009
4.270
4.350
4.050
4.070
223,317
-0.25(-5.79%)
Feb 04, 2009
4.430
4.660
4.250
4.320
214,341
-0.09(-2.04%)
Feb 03, 2009
4.210
4.460
4.160
4.410
124,970
+0.27(+6.52%)
Feb 02, 2009
3.780
4.290
3.780
4.140
177,297
+0.31(+8.09%)
Jan 30, 2009
3.960
4.070
3.800
3.830
74,533
-0.09(-2.30%)
Jan 29, 2009
4.250
4.290
3.910
3.920
139,472
-0.37(-8.62%)
Jan 28, 2009
4.100
4.300
4.000
4.290
133,604
+0.26(+6.45%)
Jan 27, 2009
4.200
4.220
3.905
4.030
121,145
-0.14(-3.36%)
Jan 26, 2009
4.470
4.470
4.070
4.170
81,341
+0.16(+3.99%)
Jan 23, 2009
3.760
4.270
3.640
4.010
122,895
+0.14(+3.62%)
Jan 22, 2009
4.100
4.190
3.830
3.870
124,694
-0.37(-8.73%)
Jan 21, 2009
3.750
4.250
3.600
4.240
139,051
+0.58(+15.85%)
Jan 20, 2009
3.890
4.070
3.650
3.660
160,852
-0.31(-7.81%)
Jan 16, 2009
4.120
4.231
3.930
3.970
166,476
-0.10(-2.46%)
Jan 15, 2009
4.200
4.410
3.960
4.070
274,481
-0.05(-1.21%)
Jan 14, 2009
4.250
4.320
4.000
4.120
133,395
-0.17(-3.96%)
Jan 13, 2009
4.260
4.400
4.130
4.290
85,082
+0.01(+0.23%)
Jan 12, 2009
4.790
4.790
4.210
4.280
192,019
-0.51(-10.65%)
Jan 09, 2009
5.150
5.150
4.700
4.790
198,855
-0.37(-7.17%)
Jan 08, 2009
4.010
5.180
4.010
5.160
273,056
+0.54(+11.69%)
Jan 07, 2009
5.030
5.150
4.500
4.620
326,023
-0.48(-9.41%)
Jan 06, 2009
4.770
5.200
4.770
5.100
179,680
+0.41(+8.74%)
Jan 05, 2009
4.500
4.920
4.500
4.690
187,206
+0.26(+5.87%)
Jan 02, 2009
3.970
4.490
3.970
4.430
180,404
+0.48(+12.15%)
Dec 31, 2008
3.440
4.190
3.350
3.950
548,265
+0.42(+11.90%)
Dec 30, 2008
3.590
3.690
3.250
3.530
520,116
+0.00(+0.00%)
Dec 29, 2008
4.110
4.120
3.510
3.530
495,731
-0.51(-12.62%)
Dec 26, 2008
4.080
4.190
3.720
4.040
131,778
-0.03(-0.74%)
Dec 24, 2008
4.210
4.210
4.050
4.070
50,392
-0.16(-3.78%)
Dec 23, 2008
4.250
4.400
4.180
4.230
139,318
-0.03(-0.70%)
Dec 22, 2008
4.470
4.470
4.080
4.260
126,462
-0.21(-4.70%)
Dec 19, 2008
4.330
4.730
4.280
4.470
227,050
+0.23(+5.42%)
Dec 18, 2008
4.550
4.580
4.030
4.240
166,163
-0.38(-8.23%)
Dec 17, 2008
4.630
4.840
4.500
4.620
193,884
+0.00(+0.00%)
Dec 16, 2008
4.280
4.640
4.160
4.620
193,798
+0.38(+8.96%)
Dec 15, 2008
4.560
4.830
3.960
4.240
216,344
-0.23(-5.15%)
Dec 12, 2008
4.090
4.480
4.070
4.470
122,817
+0.30(+7.19%)
Dec 11, 2008
4.300
4.580
4.090
4.170
210,657
-0.13(-3.02%)
Dec 10, 2008
4.280
4.340
4.090
4.300
151,374
+0.22(+5.39%)
Dec 09, 2008
4.020
4.580
4.020
4.080
182,189
-0.05(-1.21%)
Dec 08, 2008
4.200
4.220
3.890
4.130
283,534
+0.10(+2.48%)
Dec 05, 2008
3.990
4.050
3.510
4.030
235,103
-0.04(-0.98%)
Dec 04, 2008
4.560
4.580
4.000
4.070
199,581
-0.57(-12.28%)
Dec 03, 2008
4.890
5.350
4.640
4.640
429,045
-0.25(-5.11%)
Dec 02, 2008
4.720
5.050
4.080
4.890
621,064
+0.12(+2.52%)
Dec 01, 2008
4.750
5.540
4.740
4.770
416,206
-0.18(-3.64%)
Nov 28, 2008
5.000
5.000
4.830
4.950
55,433
-0.17(-3.32%)
Nov 26, 2008
4.330
5.130
4.000
5.120
229,974
+0.70(+15.84%)
Nov 25, 2008
4.410
4.450
4.080
4.420
292,232
+0.38(+9.41%)
Nov 24, 2008
3.640
4.180
3.640
4.040
310,214
+0.58(+16.76%)
Nov 21, 2008
3.420
3.500
2.870
3.460
496,062
+0.13(+3.90%)
Nov 20, 2008
4.240
4.305
3.330
3.330
365,338
-1.03(-23.62%)
Nov 19, 2008
4.780
4.860
4.360
4.360
192,100
-0.44(-9.17%)
Nov 18, 2008
5.100
5.100
4.550
4.800
181,702
-0.20(-4.00%)
Nov 17, 2008
5.160
5.450
4.870
5.000
211,989
-0.13(-2.53%)
Nov 14, 2008
5.310
5.650
5.010
5.130
196,493
-0.34(-6.22%)
Nov 13, 2008
4.940
5.520
4.540
5.470
310,405
+0.55(+11.18%)
Nov 12, 2008
5.320
5.420
4.890
4.920
233,534
-0.56(-10.22%)
Nov 11, 2008
5.840
5.850
5.440
5.480
280,202
-0.50(-8.36%)
Nov 10, 2008
6.200
6.680
5.940
5.980
299,357
+0.04(+0.67%)
Nov 07, 2008
6.050
6.120
5.680
5.940
185,020
-0.07(-1.16%)
Nov 06, 2008
6.300
6.400
5.810
6.010
261,174
-0.80(-11.75%)
Nov 05, 2008
7.300
7.300
6.590
6.810
321,426
-0.51(-6.97%)
Nov 04, 2008
7.100
7.340
6.710
7.320
241,818
+0.37(+5.32%)
Nov 03, 2008
7.100
7.160
6.740
6.950
385,495
-0.10(-1.42%)
Oct 31, 2008
6.960
7.140
6.320
7.050
450,296
+0.06(+0.86%)
Oct 30, 2008
6.170
7.010
6.030
6.990
332,111
+1.05(+17.68%)
Oct 29, 2008
5.350
6.190
5.320
5.940
599,672
+0.71(+13.58%)
Oct 28, 2008
5.290
5.382
4.820
5.230
382,209
+0.23(+4.60%)
Oct 27, 2008
5.630
5.630
5.000
5.000
260,223
-0.71(-12.43%)
Oct 24, 2008
5.340
5.830
5.000
5.710
522,800
-0.16(-2.73%)
Oct 23, 2008
6.160
6.380
5.570
5.870
525,372
-0.20(-3.29%)
Oct 22, 2008
6.690
6.690
5.950
6.070
419,331
-0.82(-11.90%)
Oct 21, 2008
7.140
7.280
6.720
6.890
451,586
-0.48(-6.51%)
Oct 20, 2008
7.030
7.390
6.770
7.370
406,015
+0.60(+8.86%)
Oct 17, 2008
6.490
7.450
5.530
6.770
510,876
+0.06(+0.89%)
Oct 16, 2008
6.030
6.780
5.710
6.710
617,392
+0.76(+12.77%)
Oct 15, 2008
6.840
6.980
5.940
5.950
449,146
-1.18(-16.55%)
Oct 14, 2008
7.820
8.290
6.780
7.130
555,581
-0.27(-3.65%)
Oct 13, 2008
6.140
7.400
6.120
7.400
439,093
+1.71(+30.05%)
Oct 10, 2008
5.220
5.850
4.940
5.690
696,874
+0.15(+2.71%)
Oct 09, 2008
6.890
7.320
5.480
5.540
523,246
-1.23(-18.17%)
Oct 08, 2008
6.690
7.110
5.921
6.770
729,395
+0.03(+0.45%)
Oct 07, 2008
7.590
7.910
6.730
6.740
460,109
-0.73(-9.77%)
Oct 06, 2008
8.030
8.080
6.860
7.470
549,671
-0.84(-10.11%)
Oct 03, 2008
8.580
8.950
8.220
8.310
506,951
-0.23(-2.69%)
Oct 02, 2008
9.200
9.570
8.490
8.540
511,987
-0.81(-8.66%)
Oct 01, 2008
9.860
10.03
9.320
9.350
246,697
-0.70(-6.97%)
Sep 30, 2008
9.380
10.08
9.230
10.05
235,904
+0.76(+8.18%)
Sep 29, 2008
10.22
10.22
9.000
9.290
414,116
-1.30(-12.28%)
Sep 26, 2008
10.68
10.75
10.40
10.59
237,721
-0.34(-3.11%)
Sep 25, 2008
10.57
11.29
10.57
10.93
238,955
+0.22(+2.05%)
Sep 24, 2008
10.99
11.73
10.58
10.71
210,368
-0.08(-0.74%)
Sep 23, 2008
11.75
12.00
10.69
10.79
303,564
-0.36(-3.23%)
Sep 22, 2008
10.73
11.71
10.62
11.15
396,377
+0.49(+4.60%)
Sep 19, 2008
10.00
11.25
9.865
10.66
1,186,543
+1.35(+14.50%)
Sep 18, 2008
9.370
10.00
9.000
9.310
654,686
+0.21(+2.31%)
Sep 17, 2008
10.01
10.01
9.020
9.100
486,647
-0.90(-9.00%)
Sep 16, 2008
9.500
10.00
9.130
10.00
435,136
+0.28(+2.88%)
Sep 15, 2008
10.84
10.87
9.450
9.720
657,126
-1.64(-14.44%)
Sep 12, 2008
11.09
11.55
11.05
11.36
456,483
+0.23(+2.07%)
Sep 11, 2008
11.39
11.64
10.61
11.13
320,556
-0.26(-2.28%)
Sep 10, 2008
11.11
11.47
10.75
11.39
611,728
+0.47(+4.30%)
Sep 09, 2008
12.06
12.10
10.86
10.92
480,918
-1.26(-10.34%)
Sep 08, 2008
12.27
12.40
11.92
12.18
579,512
+0.11(+0.91%)
Sep 05, 2008
12.40
12.46
11.69
12.07
431,898
-0.35(-2.82%)
Sep 04, 2008
12.86
12.86
12.20
12.42
629,856
-0.39(-3.04%)
Sep 03, 2008
12.73
13.08
12.40
12.81
301,556
+0.14(+1.10%)
Sep 02, 2008
13.34
13.48
12.60
12.67
346,908
-0.67(-5.02%)
Aug 29, 2008
13.85
13.85
13.27
13.34
249,923
-0.41(-2.98%)
Aug 28, 2008
14.13
14.23
13.21
13.75
394,441
-0.31(-2.20%)
Aug 27, 2008
13.76
14.18
13.76
14.06
161,596
+0.50(+3.69%)
Aug 26, 2008
13.31
13.72
13.17
13.56
118,157
+0.38(+2.88%)
Aug 25, 2008
13.54
13.72
13.05
13.18
116,343
-0.26(-1.93%)
Aug 22, 2008
13.91
14.06
13.32
13.44
190,842
-0.62(-4.41%)
Aug 21, 2008
13.66
14.29
13.56
14.06
280,714
+0.53(+3.92%)
Aug 20, 2008
13.03
13.68
13.03
13.53
274,083
+0.57(+4.40%)
Aug 19, 2008
12.60
13.09
12.60
12.96
227,411
+0.32(+2.53%)
Aug 18, 2008
13.11
13.37
12.51
12.64
624,296
-0.35(-2.69%)
Aug 15, 2008
13.60
13.60
12.93
12.99
285,338
-0.51(-3.78%)
Aug 14, 2008
13.68
13.91
13.27
13.50
225,374
-0.22(-1.60%)
Aug 13, 2008
12.99
13.77
12.96
13.72
354,297
+0.81(+6.27%)
Aug 12, 2008
12.90
13.06
12.64
12.91
305,451
+0.03(+0.23%)
Aug 11, 2008
13.11
13.87
12.37
12.88
577,024
-0.17(-1.30%)
Aug 08, 2008
13.93
14.38
12.78
13.05
464,628
-0.98(-6.99%)
Aug 07, 2008
14.54
14.95
14.01
14.03
622,394
+0.71(+5.33%)
Aug 06, 2008
12.84
13.40
12.78
13.32
317,529
+0.28(+2.15%)
Aug 05, 2008
13.65
14.14
12.80
13.04
364,502
-0.46(-3.41%)
Aug 04, 2008
14.57
14.82
13.39
13.50
281,598
-1.18(-8.04%)
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.