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
New York Mtge Trust
(NQ:
NYMT
)
6.050
+0.010 (+0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2012
6.134
6.134
6.001
6.045
964,864
-0.05(-0.87%)
Jul 30, 2012
6.134
6.134
6.054
6.098
446,473
+0.00(+0.00%)
Jul 27, 2012
6.081
6.098
6.045
6.098
550,616
+0.05(+0.88%)
Jul 26, 2012
6.134
6.134
6.045
6.045
632,642
+0.01(+0.15%)
Jul 25, 2012
6.081
6.081
6.027
6.036
320,306
+0.01(+0.15%)
Jul 24, 2012
6.036
6.054
5.992
6.027
293,302
+0.00(+0.00%)
Jul 23, 2012
6.081
6.081
5.983
6.027
397,754
-0.02(-0.29%)
Jul 20, 2012
6.045
6.081
6.001
6.045
302,093
+0.04(+0.59%)
Jul 19, 2012
6.089
6.089
6.001
6.009
363,057
-0.07(-1.17%)
Jul 18, 2012
6.098
6.098
6.054
6.081
215,750
+0.00(+0.00%)
Jul 17, 2012
6.134
6.134
6.063
6.081
480,265
-0.03(-0.44%)
Jul 16, 2012
6.089
6.134
6.001
6.107
508,205
+0.03(+0.44%)
Jul 13, 2012
5.992
6.107
5.965
6.081
772,186
+0.09(+1.48%)
Jul 12, 2012
5.920
6.018
5.903
5.992
3,222,610
-0.09(-1.46%)
Jul 11, 2012
6.134
6.143
6.036
6.081
435,169
+0.01(+0.15%)
Jul 10, 2012
6.267
6.267
6.001
6.072
527,699
-0.14(-2.29%)
Jul 09, 2012
6.178
6.289
6.161
6.214
371,766
+0.02(+0.29%)
Jul 06, 2012
6.241
6.312
6.187
6.196
273,466
-0.06(-0.99%)
Jul 05, 2012
6.285
6.303
6.232
6.258
225,496
-0.04(-0.56%)
Jul 03, 2012
6.285
6.312
6.241
6.294
114,461
+0.01(+0.14%)
Jul 02, 2012
6.294
6.329
6.223
6.285
262,683
+0.02(+0.35%)
Jun 29, 2012
6.169
6.276
6.099
6.263
286,633
+0.10(+1.66%)
Jun 28, 2012
6.143
6.205
6.134
6.161
169,165
-0.01(-0.14%)
Jun 27, 2012
6.152
6.205
6.134
6.169
270,548
+0.04(+0.73%)
Jun 26, 2012
6.089
6.134
5.903
6.125
361,114
+0.01(+0.15%)
Jun 25, 2012
6.098
6.178
6.054
6.116
375,396
+0.04(+0.58%)
Jun 22, 2012
6.143
6.161
6.036
6.081
2,983,532
-0.03(-0.44%)
Jun 21, 2012
6.089
6.134
5.983
6.107
402,645
+0.01(+0.15%)
Jun 20, 2012
6.073
6.120
6.064
6.098
479,788
+0.05(+0.85%)
Jun 19, 2012
6.030
6.090
6.004
6.047
513,364
+0.03(+0.57%)
Jun 18, 2012
5.867
6.030
5.855
6.013
514,094
+0.18(+3.08%)
Jun 15, 2012
5.859
5.867
5.816
5.833
165,050
-0.03(-0.44%)
Jun 14, 2012
5.790
5.859
5.748
5.859
289,594
+0.08(+1.33%)
Jun 13, 2012
5.696
5.807
5.683
5.782
332,351
+0.09(+1.65%)
Jun 12, 2012
5.739
5.773
5.671
5.688
274,931
-0.06(-1.04%)
Jun 11, 2012
5.748
5.816
5.731
5.748
369,210
+0.02(+0.30%)
Jun 08, 2012
5.688
5.748
5.645
5.731
202,645
+0.04(+0.75%)
Jun 07, 2012
5.696
5.696
5.645
5.688
193,967
+0.00(+0.00%)
Jun 06, 2012
5.688
5.705
5.602
5.688
323,646
+0.00(+0.00%)
Jun 05, 2012
5.636
5.688
5.611
5.688
181,592
+0.05(+0.91%)
Jun 04, 2012
5.679
5.688
5.594
5.636
262,422
-0.06(-1.05%)
Jun 01, 2012
5.688
5.696
5.602
5.696
144,663
+0.00(+0.00%)
May 31, 2012
5.713
5.713
5.645
5.696
222,973
+0.01(+0.15%)
May 30, 2012
5.765
5.765
5.645
5.688
206,273
-0.04(-0.75%)
May 29, 2012
5.713
5.731
5.662
5.731
362,642
+0.04(+0.75%)
May 25, 2012
5.611
5.713
5.559
5.688
1,834,933
-0.24(-4.04%)
May 24, 2012
5.970
5.970
5.867
5.927
138,628
+0.02(+0.29%)
May 23, 2012
5.919
5.970
5.833
5.910
78,540
-0.03(-0.58%)
May 22, 2012
5.961
5.978
5.867
5.944
110,335
+0.03(+0.43%)
May 21, 2012
5.825
5.953
5.782
5.919
125,408
+0.12(+2.07%)
May 18, 2012
5.799
5.893
5.782
5.799
82,910
-0.01(-0.19%)
May 17, 2012
5.859
5.884
5.790
5.810
83,941
-0.01(-0.10%)
May 16, 2012
5.739
5.850
5.705
5.816
98,343
+0.08(+1.34%)
May 15, 2012
5.722
5.746
5.688
5.739
58,755
+0.03(+0.45%)
May 14, 2012
5.688
5.782
5.620
5.713
60,107
+0.03(+0.45%)
May 11, 2012
5.696
5.731
5.619
5.688
102,620
+0.00(+0.00%)
May 10, 2012
5.722
5.722
5.598
5.688
207,852
+0.01(+0.15%)
May 09, 2012
5.765
5.773
5.645
5.679
109,715
-0.09(-1.48%)
May 08, 2012
5.739
5.790
5.731
5.765
42,680
-0.02(-0.30%)
May 07, 2012
5.833
5.833
5.713
5.782
109,292
-0.06(-1.02%)
May 04, 2012
5.876
5.876
5.807
5.842
59,560
-0.03(-0.58%)
May 03, 2012
5.910
5.936
5.833
5.876
80,637
+0.01(+0.15%)
May 02, 2012
5.910
5.953
5.859
5.867
129,012
-0.03(-0.58%)
May 01, 2012
5.910
5.910
5.859
5.902
107,419
+0.02(+0.29%)
Apr 30, 2012
5.859
5.884
5.859
5.884
61,482
+0.03(+0.44%)
Apr 27, 2012
5.859
5.867
5.773
5.859
78,649
+0.03(+0.44%)
Apr 26, 2012
5.782
5.859
5.756
5.833
136,124
+0.05(+0.89%)
Apr 25, 2012
5.773
5.790
5.679
5.782
210,074
+0.03(+0.60%)
Apr 24, 2012
5.713
5.748
5.696
5.748
34,099
+0.03(+0.45%)
Apr 23, 2012
5.722
5.731
5.696
5.722
61,077
+0.00(+0.00%)
Apr 20, 2012
5.696
5.731
5.696
5.722
55,122
+0.01(+0.15%)
Apr 19, 2012
5.705
5.722
5.645
5.713
22,537
+0.02(+0.30%)
Apr 18, 2012
5.671
5.731
5.645
5.696
31,163
+0.03(+0.45%)
Apr 17, 2012
5.611
5.705
5.602
5.671
63,500
+0.07(+1.22%)
Apr 16, 2012
5.619
5.671
5.559
5.602
50,367
-0.01(-0.15%)
Apr 13, 2012
5.585
5.636
5.525
5.611
55,567
+0.02(+0.31%)
Apr 12, 2012
5.696
5.703
5.568
5.594
117,040
-0.11(-1.95%)
Apr 11, 2012
5.628
5.773
5.577
5.705
96,556
+0.14(+2.46%)
Apr 10, 2012
5.636
5.671
5.559
5.568
86,453
-0.05(-0.91%)
Apr 09, 2012
5.688
5.705
5.602
5.619
78,404
-0.08(-1.35%)
Apr 05, 2012
5.575
5.705
5.559
5.696
81,543
+0.11(+1.99%)
Apr 04, 2012
5.602
5.602
5.494
5.585
80,246
-0.02(-0.31%)
Apr 03, 2012
5.517
5.628
5.474
5.602
119,913
+0.09(+1.71%)
Apr 02, 2012
5.568
5.602
5.405
5.508
266,235
-0.09(-1.53%)
Mar 30, 2012
5.688
5.739
5.568
5.594
88,595
-0.10(-1.80%)
Mar 29, 2012
5.705
5.705
5.577
5.696
96,140
-0.03(-0.60%)
Mar 28, 2012
5.876
5.876
5.698
5.731
62,790
-0.11(-1.90%)
Mar 27, 2012
5.859
5.919
5.731
5.842
265,879
+0.03(+0.59%)
Mar 26, 2012
5.774
5.832
5.766
5.807
337,984
+0.03(+0.57%)
Mar 23, 2012
5.799
5.824
5.717
5.774
84,789
-0.02(-0.43%)
Mar 22, 2012
5.700
5.832
5.667
5.799
225,229
+0.13(+2.33%)
Mar 21, 2012
5.708
5.742
5.659
5.667
156,995
+0.02(+0.44%)
Mar 20, 2012
5.659
5.700
5.601
5.643
197,450
+0.03(+0.59%)
Mar 19, 2012
5.494
5.667
5.486
5.610
197,829
+0.12(+2.26%)
Mar 16, 2012
5.478
5.552
5.362
5.486
231,077
-0.01(-0.15%)
Mar 15, 2012
5.544
5.610
5.461
5.494
143,138
-0.06(-1.04%)
Mar 14, 2012
5.436
5.568
5.436
5.552
172,228
+0.11(+1.97%)
Mar 13, 2012
5.205
5.518
5.197
5.445
324,449
+0.20(+3.77%)
Mar 12, 2012
5.478
5.527
5.156
5.247
522,894
-0.23(-4.22%)
Mar 09, 2012
5.610
5.618
4.760
5.478
903,938
-0.34(-5.82%)
Mar 08, 2012
5.840
5.849
5.725
5.816
290,943
+0.00(+0.00%)
Mar 07, 2012
5.882
5.890
5.816
5.816
119,611
-0.02(-0.42%)
Mar 06, 2012
5.865
5.865
5.816
5.840
131,943
-0.03(-0.56%)
Mar 05, 2012
5.832
5.873
5.799
5.873
300,859
+0.07(+1.28%)
Mar 02, 2012
5.840
5.849
5.791
5.799
226,742
-0.02(-0.28%)
Mar 01, 2012
5.873
5.873
5.791
5.816
258,299
-0.02(-0.42%)
Feb 29, 2012
5.857
5.865
5.816
5.840
150,281
+0.02(+0.28%)
Feb 28, 2012
5.865
5.865
5.824
5.824
142,406
-0.01(-0.14%)
Feb 27, 2012
5.882
5.890
5.816
5.832
163,215
-0.03(-0.56%)
Feb 24, 2012
5.873
5.889
5.840
5.865
129,193
-0.01(-0.14%)
Feb 23, 2012
5.849
5.882
5.824
5.873
244,412
+0.06(+0.99%)
Feb 22, 2012
5.890
5.890
5.816
5.816
316,481
-0.05(-0.84%)
Feb 21, 2012
5.840
5.890
5.816
5.865
500,490
+0.02(+0.28%)
Feb 17, 2012
5.832
5.865
5.832
5.849
230,651
+0.00(+0.00%)
Feb 16, 2012
5.849
5.849
5.791
5.849
152,004
+0.02(+0.28%)
Feb 15, 2012
5.840
5.840
5.807
5.832
68,627
+0.02(+0.28%)
Feb 14, 2012
5.857
5.857
5.791
5.816
139,778
-0.04(-0.70%)
Feb 13, 2012
5.857
5.865
5.816
5.857
138,968
+0.04(+0.71%)
Feb 10, 2012
5.791
5.836
5.791
5.816
144,674
+0.02(+0.43%)
Feb 09, 2012
5.882
5.882
5.791
5.791
181,758
-0.07(-1.13%)
Feb 08, 2012
5.824
5.857
5.799
5.857
99,563
+0.06(+1.00%)
Feb 07, 2012
5.816
5.849
5.799
5.799
95,999
+0.02(+0.29%)
Feb 06, 2012
5.857
5.890
5.783
5.783
152,932
-0.05(-0.85%)
Feb 03, 2012
5.890
5.890
5.791
5.832
155,414
-0.02(-0.42%)
Feb 02, 2012
5.849
5.857
5.783
5.857
143,662
+0.02(+0.28%)
Feb 01, 2012
5.865
5.882
5.791
5.840
204,187
+0.00(+0.00%)
Jan 31, 2012
5.840
5.875
5.824
5.840
99,972
-0.01(-0.14%)
Jan 30, 2012
5.807
5.882
5.807
5.849
66,687
+0.04(+0.71%)
Jan 27, 2012
5.849
5.857
5.783
5.807
134,914
-0.02(-0.28%)
Jan 26, 2012
5.865
5.890
5.807
5.824
144,946
+0.00(+0.00%)
Jan 25, 2012
5.882
5.882
5.816
5.824
140,311
-0.02(-0.28%)
Jan 24, 2012
5.799
5.890
5.791
5.840
79,410
+0.00(+0.00%)
Jan 23, 2012
5.898
5.898
5.783
5.840
130,719
+0.00(+0.00%)
Jan 20, 2012
5.742
5.898
5.742
5.840
249,139
+0.09(+1.58%)
Jan 19, 2012
5.766
5.774
5.742
5.750
196,188
-0.02(-0.29%)
Jan 18, 2012
5.774
5.774
5.733
5.766
88,838
-0.01(-0.14%)
Jan 17, 2012
5.742
5.774
5.725
5.774
43,795
+0.05(+0.86%)
Jan 13, 2012
5.783
5.791
5.700
5.725
118,108
-0.05(-0.86%)
Jan 12, 2012
5.849
5.873
5.766
5.774
133,035
-0.07(-1.13%)
Jan 11, 2012
5.849
5.857
5.807
5.840
146,726
+0.02(+0.28%)
Jan 10, 2012
5.783
5.832
5.774
5.824
70,870
+0.07(+1.15%)
Jan 09, 2012
5.799
5.816
5.741
5.758
95,945
-0.01(-0.14%)
Jan 06, 2012
5.643
5.807
5.634
5.766
173,627
+0.09(+1.60%)
Jan 05, 2012
5.717
5.733
5.651
5.676
323,787
-0.07(-1.29%)
Jan 04, 2012
5.865
5.906
5.700
5.750
251,095
-0.20(-3.33%)
Dec 30, 2011
5.882
5.948
5.882
5.948
90,727
+0.06(+0.98%)
Dec 29, 2011
5.873
5.923
5.857
5.890
75,527
-0.01(-0.14%)
Dec 28, 2011
5.964
5.964
5.857
5.898
128,525
-0.07(-1.24%)
Dec 27, 2011
6.038
6.129
5.939
5.972
175,543
-0.06(-0.96%)
Dec 23, 2011
5.882
6.147
5.882
6.030
220,138
+0.26(+4.58%)
Dec 21, 2011
5.711
5.876
5.648
5.766
664,291
+0.09(+1.52%)
Dec 20, 2011
5.813
5.813
5.656
5.680
741,052
-0.06(-1.09%)
Dec 19, 2011
5.868
5.876
5.711
5.743
772,525
+0.05(+0.97%)
Dec 16, 2011
5.688
5.853
5.633
5.688
1,041,657
+0.11(+1.97%)
Dec 15, 2011
5.460
5.688
5.460
5.578
823,044
+0.10(+1.87%)
Dec 14, 2011
5.256
5.499
5.256
5.476
538,078
+0.19(+3.57%)
Dec 13, 2011
5.326
5.373
5.230
5.287
95,176
-0.04(-0.74%)
Dec 12, 2011
5.334
5.366
5.303
5.326
55,544
-0.02(-0.44%)
Dec 09, 2011
5.303
5.366
5.271
5.350
62,430
+0.05(+0.89%)
Dec 08, 2011
5.397
5.397
5.263
5.303
93,959
-0.08(-1.46%)
Dec 07, 2011
5.366
5.405
5.342
5.381
175,886
-0.02(-0.29%)
Dec 06, 2011
5.389
5.421
5.350
5.397
135,527
-0.02(-0.43%)
Dec 05, 2011
5.405
5.428
5.342
5.421
189,053
+0.02(+0.29%)
Dec 02, 2011
5.381
5.413
5.334
5.405
205,793
+0.09(+1.78%)
Dec 01, 2011
5.389
5.411
5.303
5.311
1,204,473
-0.27(-4.79%)
Nov 30, 2011
5.609
5.617
5.538
5.578
185,132
+0.01(+0.14%)
Nov 29, 2011
5.515
5.617
5.444
5.570
75,833
+0.06(+1.14%)
Nov 28, 2011
5.696
5.696
5.499
5.507
56,912
-0.07(-1.27%)
Nov 25, 2011
5.523
5.609
5.507
5.578
34,035
+0.02(+0.42%)
Nov 23, 2011
5.483
5.578
5.452
5.554
66,868
+0.05(+0.86%)
Nov 22, 2011
5.444
5.562
5.437
5.507
11,371
+0.05(+1.01%)
Nov 21, 2011
5.468
5.570
5.436
5.452
49,067
-0.05(-0.86%)
Nov 18, 2011
5.578
5.586
5.448
5.499
42,343
-0.08(-1.41%)
Nov 17, 2011
5.727
5.727
5.483
5.578
102,044
-0.20(-3.53%)
Nov 16, 2011
5.515
5.892
5.515
5.782
301,324
+0.24(+4.40%)
Nov 15, 2011
5.507
5.625
5.483
5.538
25,489
+0.03(+0.57%)
Nov 14, 2011
5.531
5.625
5.436
5.507
25,818
-0.02(-0.28%)
Nov 11, 2011
5.625
5.625
5.436
5.523
23,197
-0.02(-0.28%)
Nov 10, 2011
5.593
5.656
5.523
5.538
20,065
-0.02(-0.31%)
Nov 09, 2011
5.578
5.656
5.499
5.556
36,121
-0.05(-0.81%)
Nov 08, 2011
5.538
5.601
5.421
5.601
37,076
+0.12(+2.15%)
Nov 07, 2011
5.460
5.538
5.460
5.483
16,549
+0.01(+0.14%)
Nov 04, 2011
5.421
5.476
5.413
5.476
22,608
+0.05(+1.01%)
Nov 03, 2011
5.523
5.523
5.413
5.421
25,178
+0.02(+0.44%)
Nov 02, 2011
5.531
5.531
5.381
5.397
16,724
-0.06(-1.15%)
Nov 01, 2011
5.483
5.531
5.381
5.460
45,299
-0.03(-0.57%)
Oct 31, 2011
5.538
5.625
5.483
5.491
42,305
-0.07(-1.27%)
Oct 28, 2011
5.499
5.589
5.499
5.562
21,072
+0.00(+0.00%)
Oct 27, 2011
5.570
5.617
5.381
5.562
78,610
+0.04(+0.71%)
Oct 26, 2011
5.350
5.538
5.350
5.523
95,548
+0.18(+3.38%)
Oct 25, 2011
5.342
5.397
5.279
5.342
75,366
+0.06(+1.04%)
Oct 24, 2011
5.185
5.311
5.185
5.287
69,491
+0.10(+1.97%)
Oct 21, 2011
5.263
5.303
5.114
5.185
25,364
-0.05(-0.90%)
Oct 20, 2011
5.263
5.303
5.201
5.232
17,762
+0.01(+0.15%)
Oct 19, 2011
5.130
5.224
5.122
5.224
13,869
+0.07(+1.37%)
Oct 18, 2011
5.075
5.161
5.059
5.153
42,597
+0.09(+1.71%)
Oct 17, 2011
5.091
5.091
5.028
5.067
25,210
-0.01(-0.15%)
Oct 14, 2011
5.004
5.083
5.004
5.075
15,250
+0.06(+1.25%)
Oct 13, 2011
5.012
5.067
4.934
5.012
38,155
-0.01(-0.16%)
Oct 12, 2011
4.988
5.106
4.967
5.020
33,616
+0.04(+0.79%)
Oct 11, 2011
5.036
5.036
4.910
4.981
48,765
-0.04(-0.78%)
Oct 10, 2011
5.083
5.106
4.949
5.020
38,774
-0.01(-0.16%)
Oct 07, 2011
5.051
5.098
5.028
5.028
21,199
+0.00(+0.00%)
Oct 06, 2011
4.879
5.051
4.852
5.028
28,689
+0.14(+2.89%)
Oct 05, 2011
4.926
4.981
4.800
4.886
48,946
-0.09(-1.74%)
Oct 04, 2011
4.965
5.091
4.745
4.973
179,628
-0.13(-2.47%)
Oct 03, 2011
5.483
5.507
4.996
5.098
149,958
-0.37(-6.85%)
Sep 30, 2011
5.546
5.593
5.460
5.473
25,458
-0.10(-1.73%)
Sep 29, 2011
5.609
5.615
5.531
5.570
25,882
+0.02(+0.42%)
Sep 28, 2011
5.531
5.696
5.499
5.546
40,939
+0.02(+0.43%)
Sep 27, 2011
5.500
5.576
5.455
5.523
106,972
+0.00(+0.00%)
Sep 26, 2011
5.500
5.530
5.462
5.523
50,473
+0.07(+1.25%)
Sep 23, 2011
5.424
5.470
5.409
5.454
69,472
+0.04(+0.70%)
Sep 22, 2011
5.462
5.581
5.401
5.417
54,354
-0.09(-1.65%)
Sep 21, 2011
5.606
5.614
5.500
5.508
51,160
+0.05(+0.83%)
Sep 20, 2011
5.492
5.492
5.401
5.462
43,497
+0.00(+0.00%)
Sep 19, 2011
5.485
5.485
5.447
5.462
40,978
-0.02(-0.41%)
Sep 16, 2011
5.500
5.500
5.417
5.485
55,076
+0.00(+0.00%)
Sep 15, 2011
5.538
5.538
5.462
5.485
51,260
-0.03(-0.55%)
Sep 14, 2011
5.576
5.576
5.401
5.515
87,272
-0.06(-1.09%)
Sep 13, 2011
5.591
5.591
5.539
5.576
25,862
+0.01(+0.14%)
Sep 12, 2011
5.614
5.682
5.508
5.568
47,763
-0.02(-0.41%)
Sep 09, 2011
5.621
5.674
5.576
5.591
31,858
-0.05(-0.81%)
Sep 08, 2011
5.682
5.682
5.636
5.636
41,200
-0.05(-0.80%)
Sep 07, 2011
5.682
5.682
5.621
5.682
58,816
+0.05(+0.81%)
Sep 06, 2011
5.599
5.659
5.530
5.636
59,350
+0.03(+0.54%)
Sep 02, 2011
5.583
5.652
5.583
5.606
76,945
+0.03(+0.54%)
Sep 01, 2011
5.614
5.614
5.576
5.576
50,283
-0.01(-0.14%)
Aug 31, 2011
5.614
5.614
5.583
5.583
21,539
-0.03(-0.54%)
Aug 30, 2011
5.508
5.614
5.508
5.614
37,782
+0.04(+0.68%)
Aug 29, 2011
5.508
5.614
5.498
5.576
50,200
+0.08(+1.38%)
Aug 26, 2011
5.462
5.508
5.424
5.500
16,319
+0.05(+0.97%)
Aug 25, 2011
5.508
5.561
5.396
5.447
15,968
-0.05(-0.97%)
Aug 24, 2011
5.432
5.515
5.432
5.500
29,331
+0.10(+1.83%)
Aug 23, 2011
5.417
5.614
5.386
5.401
74,951
+0.02(+0.43%)
Aug 22, 2011
5.318
5.401
5.310
5.378
52,739
+0.05(+1.02%)
Aug 19, 2011
5.363
5.401
5.310
5.324
49,618
-0.04(-0.74%)
Aug 18, 2011
5.538
5.538
5.363
5.363
75,643
-0.21(-3.81%)
Aug 17, 2011
5.591
5.614
5.545
5.576
42,196
+0.02(+0.27%)
Aug 16, 2011
5.629
5.644
5.462
5.561
41,603
-0.05(-0.81%)
Aug 15, 2011
5.439
5.609
5.439
5.606
57,912
+0.20(+3.65%)
Aug 12, 2011
5.348
5.454
5.348
5.409
53,811
+0.10(+1.86%)
Aug 11, 2011
5.439
5.492
5.250
5.310
89,564
-0.08(-1.55%)
Aug 10, 2011
5.386
5.576
5.204
5.394
157,644
+0.16(+3.04%)
Aug 09, 2011
5.189
5.333
4.931
5.234
204,451
+0.24(+4.70%)
Aug 08, 2011
5.212
5.212
4.939
4.999
240,227
-0.27(-5.18%)
Aug 05, 2011
5.310
5.477
5.197
5.272
123,816
-0.04(-0.71%)
Aug 04, 2011
5.500
5.538
5.159
5.310
223,620
-0.19(-3.45%)
Aug 03, 2011
5.492
5.552
5.265
5.500
97,280
+0.10(+1.83%)
Aug 02, 2011
5.432
5.468
5.333
5.401
90,890
-0.01(-0.14%)
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.