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
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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 (%)
Aug 30, 2013
6.480
6.480
6.160
6.310
352,605
-0.17(-2.62%)
Aug 29, 2013
6.210
6.520
6.210
6.480
204,638
+0.25(+4.01%)
Aug 28, 2013
6.200
6.345
6.200
6.230
225,591
-0.03(-0.48%)
Aug 27, 2013
6.460
6.500
6.200
6.260
382,939
-0.26(-3.99%)
Aug 26, 2013
6.800
6.800
6.500
6.520
189,095
-0.28(-4.12%)
Aug 23, 2013
6.800
6.860
6.721
6.800
290,668
+0.01(+0.15%)
Aug 22, 2013
6.490
6.880
6.490
6.790
338,081
+0.31(+4.78%)
Aug 21, 2013
6.500
6.560
6.310
6.480
377,763
-0.08(-1.22%)
Aug 20, 2013
6.570
6.730
6.550
6.560
210,454
+0.01(+0.15%)
Aug 19, 2013
6.850
6.850
6.550
6.550
367,538
-0.32(-4.66%)
Aug 16, 2013
6.720
6.990
6.630
6.870
575,390
+0.13(+1.93%)
Aug 15, 2013
6.690
6.880
6.630
6.740
675,667
+0.15(+2.28%)
Aug 14, 2013
6.740
6.744
6.500
6.590
459,991
-0.15(-2.23%)
Aug 13, 2013
6.740
6.990
6.610
6.740
1,176,795
+0.38(+5.97%)
Aug 12, 2013
6.350
6.500
6.150
6.360
663,050
-0.05(-0.78%)
Aug 09, 2013
6.630
6.650
6.390
6.410
472,545
-0.25(-3.75%)
Aug 08, 2013
6.530
6.910
6.440
6.660
770,264
+0.03(+0.45%)
Aug 07, 2013
6.950
7.000
6.600
6.630
1,000,424
-0.39(-5.56%)
Aug 06, 2013
7.980
7.980
6.650
7.020
3,311,951
-2.08(-22.86%)
Aug 05, 2013
8.770
9.150
8.610
9.100
555,012
+0.34(+3.88%)
Aug 02, 2013
8.700
8.790
8.521
8.760
193,395
+0.06(+0.69%)
Aug 01, 2013
8.800
8.920
8.590
8.700
323,920
-0.08(-0.91%)
Jul 31, 2013
8.600
8.830
8.460
8.780
277,230
+0.21(+2.45%)
Jul 30, 2013
8.500
8.680
8.460
8.570
194,295
+0.08(+0.94%)
Jul 29, 2013
8.820
8.820
8.430
8.490
305,596
-0.34(-3.85%)
Jul 26, 2013
8.730
8.880
8.660
8.830
210,536
+0.05(+0.57%)
Jul 25, 2013
8.840
8.945
8.640
8.780
335,428
-0.10(-1.13%)
Jul 24, 2013
9.330
9.350
8.860
8.880
332,697
-0.43(-4.62%)
Jul 23, 2013
8.930
9.410
8.920
9.310
336,462
+0.45(+5.08%)
Jul 22, 2013
9.150
9.200
8.650
8.860
475,601
-0.34(-3.70%)
Jul 19, 2013
9.210
9.230
9.110
9.200
201,850
-0.05(-0.54%)
Jul 18, 2013
9.160
9.400
9.120
9.250
330,335
+0.16(+1.76%)
Jul 17, 2013
9.090
9.180
8.965
9.090
305,123
-0.02(-0.22%)
Jul 16, 2013
9.350
9.370
8.780
9.110
604,918
-0.66(-6.76%)
Jul 15, 2013
9.790
9.870
9.720
9.770
392,296
+0.07(+0.72%)
Jul 12, 2013
9.420
9.785
9.390
9.700
319,059
+0.28(+2.97%)
Jul 11, 2013
9.670
9.750
9.321
9.420
320,101
-0.16(-1.67%)
Jul 10, 2013
9.710
9.800
9.502
9.580
330,799
-0.12(-1.24%)
Jul 09, 2013
9.570
9.804
9.500
9.700
537,027
+0.17(+1.78%)
Jul 08, 2013
9.420
9.640
9.420
9.530
486,012
+0.12(+1.28%)
Jul 05, 2013
9.450
9.500
9.340
9.410
347,353
+0.11(+1.18%)
Jul 03, 2013
8.940
9.380
8.880
9.300
666,515
+0.30(+3.33%)
Jul 02, 2013
9.010
9.220
8.885
9.000
667,649
+0.12(+1.35%)
Jul 01, 2013
8.660
9.080
8.623
8.880
610,982
+0.19(+2.19%)
Jun 28, 2013
8.520
8.750
8.340
8.690
2,904,757
+0.20(+2.36%)
Jun 27, 2013
8.400
8.630
8.310
8.490
516,206
+0.20(+2.41%)
Jun 26, 2013
8.220
8.330
7.870
8.290
393,712
+0.14(+1.72%)
Jun 25, 2013
7.900
8.260
7.890
8.150
263,142
+0.37(+4.76%)
Jun 24, 2013
7.740
7.810
7.515
7.780
494,922
-0.03(-0.38%)
Jun 21, 2013
8.160
8.200
7.755
7.810
421,455
-0.22(-2.74%)
Jun 20, 2013
8.130
8.260
7.980
8.030
407,621
-0.17(-2.07%)
Jun 19, 2013
8.160
8.310
8.080
8.200
279,840
+0.07(+0.86%)
Jun 18, 2013
8.140
8.200
8.010
8.130
374,753
+0.03(+0.37%)
Jun 17, 2013
8.030
8.180
7.981
8.100
229,427
+0.12(+1.50%)
Jun 14, 2013
8.240
8.250
7.950
7.980
229,974
-0.27(-3.27%)
Jun 13, 2013
8.050
8.282
8.000
8.250
168,678
+0.21(+2.61%)
Jun 12, 2013
8.220
8.286
8.000
8.040
249,066
-0.14(-1.71%)
Jun 11, 2013
7.860
8.340
7.620
8.180
534,611
+0.31(+3.94%)
Jun 10, 2013
7.550
7.870
7.430
7.870
286,112
+0.38(+5.07%)
Jun 07, 2013
7.600
7.650
7.400
7.490
203,017
-0.03(-0.40%)
Jun 06, 2013
7.720
7.740
7.320
7.520
271,203
-0.18(-2.34%)
Jun 05, 2013
7.800
7.915
7.630
7.700
221,978
-0.12(-1.53%)
Jun 04, 2013
7.880
8.000
7.750
7.820
252,955
-0.06(-0.76%)
Jun 03, 2013
8.000
8.090
7.630
7.880
244,338
-0.11(-1.38%)
May 31, 2013
7.760
8.100
7.760
7.990
333,610
+0.20(+2.57%)
May 30, 2013
7.700
7.880
7.640
7.790
199,606
+0.14(+1.83%)
May 29, 2013
7.680
7.740
7.520
7.650
149,616
-0.03(-0.39%)
May 28, 2013
7.940
8.160
7.590
7.680
513,515
-0.14(-1.79%)
May 24, 2013
7.580
7.850
7.531
7.820
270,543
+0.12(+1.56%)
May 23, 2013
7.380
7.740
7.310
7.700
477,892
+0.12(+1.58%)
May 22, 2013
8.110
8.180
7.430
7.580
533,177
-0.57(-6.99%)
May 21, 2013
8.140
8.240
7.900
8.150
369,092
+0.06(+0.74%)
May 20, 2013
7.910
8.180
7.900
8.090
369,099
+0.19(+2.41%)
May 17, 2013
8.070
8.190
7.900
7.900
329,622
-0.06(-0.75%)
May 16, 2013
8.100
8.310
7.930
7.960
391,040
-0.17(-2.09%)
May 15, 2013
8.280
8.450
8.020
8.130
496,964
-0.32(-3.79%)
May 13, 2013
8.400
8.590
8.260
8.450
413,334
+0.04(+0.48%)
May 10, 2013
8.230
8.500
8.130
8.410
297,926
+0.22(+2.69%)
May 09, 2013
8.480
8.700
7.950
8.190
646,029
-0.34(-3.99%)
May 08, 2013
8.200
8.690
8.110
8.530
976,533
+0.42(+5.18%)
May 07, 2013
7.930
8.150
7.750
8.110
2,741,462
+1.35(+19.97%)
May 06, 2013
6.500
6.800
6.470
6.760
399,063
+0.33(+5.13%)
May 03, 2013
6.500
6.540
6.340
6.430
991,268
-0.05(-0.77%)
May 02, 2013
6.650
6.700
6.400
6.480
2,011,180
-0.14(-2.11%)
May 01, 2013
6.800
6.830
6.560
6.620
405,474
-0.26(-3.78%)
Apr 30, 2013
6.890
7.020
6.804
6.880
360,363
+0.00(+0.00%)
Apr 29, 2013
7.060
7.130
6.870
6.880
346,395
-0.18(-2.55%)
Apr 26, 2013
7.050
7.130
6.950
7.060
122,770
-0.08(-1.12%)
Apr 25, 2013
6.850
7.200
6.810
7.140
404,557
+0.38(+5.62%)
Apr 24, 2013
6.720
6.770
6.610
6.760
164,584
+0.07(+1.05%)
Apr 23, 2013
6.620
6.785
6.545
6.690
248,512
+0.07(+1.06%)
Apr 22, 2013
6.680
6.730
6.450
6.620
252,970
-0.06(-0.90%)
Apr 19, 2013
6.430
6.740
6.350
6.680
248,353
+0.28(+4.37%)
Apr 18, 2013
6.550
6.690
6.340
6.400
259,259
-0.11(-1.69%)
Apr 17, 2013
6.820
6.820
6.414
6.510
346,757
-0.37(-5.38%)
Apr 16, 2013
6.820
6.880
6.680
6.880
384,840
+0.17(+2.53%)
Apr 15, 2013
7.120
7.250
6.610
6.710
406,443
-0.43(-6.02%)
Apr 12, 2013
7.250
7.290
7.060
7.140
213,540
-0.10(-1.38%)
Apr 11, 2013
7.310
7.540
7.240
7.240
417,379
-0.03(-0.41%)
Apr 10, 2013
7.050
7.300
7.050
7.270
376,603
+0.24(+3.41%)
Apr 09, 2013
7.110
7.120
6.900
7.030
240,428
-0.05(-0.71%)
Apr 08, 2013
7.120
7.290
7.060
7.080
310,466
+0.03(+0.43%)
Apr 05, 2013
6.950
7.120
6.830
7.050
298,450
-0.08(-1.12%)
Apr 04, 2013
7.070
7.190
6.820
7.130
624,287
-0.02(-0.28%)
Apr 03, 2013
7.440
7.500
6.940
7.150
640,851
-0.30(-4.03%)
Apr 02, 2013
7.310
7.510
7.270
7.450
537,186
+0.20(+2.76%)
Apr 01, 2013
7.300
7.564
7.170
7.250
643,700
-0.05(-0.68%)
Mar 28, 2013
7.490
7.660
7.160
7.300
626,236
-0.21(-2.80%)
Mar 27, 2013
7.280
7.550
7.220
7.510
584,312
+0.17(+2.32%)
Mar 26, 2013
7.310
7.385
7.230
7.340
410,062
+0.11(+1.52%)
Mar 25, 2013
7.250
7.490
7.210
7.230
608,614
+0.09(+1.26%)
Mar 22, 2013
7.250
7.490
7.140
7.140
648,106
-0.29(-3.90%)
Mar 21, 2013
7.170
7.470
7.100
7.430
695,352
+0.31(+4.35%)
Mar 20, 2013
6.840
7.200
6.795
7.120
641,458
+0.32(+4.71%)
Mar 19, 2013
6.730
6.940
6.630
6.800
478,566
+0.05(+0.74%)
Mar 18, 2013
6.410
6.810
6.390
6.750
408,158
+0.24(+3.69%)
Mar 15, 2013
6.690
6.880
6.460
6.510
624,237
-0.17(-2.54%)
Mar 14, 2013
6.420
6.816
6.410
6.680
463,954
+0.25(+3.89%)
Mar 13, 2013
6.690
6.720
6.050
6.430
1,051,766
-0.56(-8.01%)
Mar 12, 2013
7.390
7.399
6.900
6.990
741,843
-0.38(-5.16%)
Mar 11, 2013
7.260
7.450
7.190
7.370
562,610
+0.13(+1.80%)
Mar 08, 2013
7.190
7.430
7.100
7.240
738,375
+0.16(+2.26%)
Mar 07, 2013
6.880
7.280
6.850
7.080
573,251
+0.18(+2.61%)
Mar 06, 2013
6.710
7.100
6.700
6.900
930,374
+0.21(+3.14%)
Mar 05, 2013
5.950
6.920
5.950
6.690
1,427,604
+0.73(+12.25%)
Mar 04, 2013
5.780
6.000
5.780
5.960
621,050
+0.18(+3.11%)
Mar 01, 2013
5.720
5.880
5.700
5.780
370,855
+0.06(+1.05%)
Feb 28, 2013
5.806
5.900
5.720
5.720
256,947
-0.18(-3.05%)
Feb 27, 2013
5.710
5.990
5.700
5.900
312,916
+0.14(+2.43%)
Feb 26, 2013
6.090
6.090
5.550
5.760
531,304
-0.26(-4.32%)
Feb 25, 2013
6.080
6.140
6.000
6.020
314,670
+0.00(+0.00%)
Feb 22, 2013
5.880
6.080
5.860
6.020
343,594
+0.20(+3.44%)
Feb 21, 2013
5.910
5.910
5.100
5.820
905,366
-0.24(-3.96%)
Feb 20, 2013
6.120
6.200
6.030
6.060
383,198
-0.06(-0.98%)
Feb 19, 2013
6.010
6.130
5.960
6.120
447,113
+0.06(+0.99%)
Feb 15, 2013
6.090
6.130
5.950
6.060
221,392
-0.03(-0.49%)
Feb 14, 2013
6.060
6.200
5.980
6.090
307,015
+0.04(+0.66%)
Feb 13, 2013
6.010
6.138
6.010
6.050
204,071
+0.03(+0.50%)
Feb 12, 2013
6.120
6.170
5.960
6.020
286,361
-0.09(-1.47%)
Feb 11, 2013
6.030
6.110
5.798
6.110
525,586
+0.11(+1.83%)
Feb 08, 2013
6.100
6.140
5.900
6.000
422,899
-0.06(-0.99%)
Feb 07, 2013
5.850
6.080
5.760
6.060
683,599
+0.25(+4.30%)
Feb 06, 2013
5.620
5.845
5.450
5.810
470,674
+0.43(+7.99%)
Feb 04, 2013
5.540
5.600
5.330
5.380
384,037
-0.16(-2.89%)
Feb 01, 2013
5.430
5.560
5.300
5.540
403,051
+0.13(+2.40%)
Jan 31, 2013
5.400
5.410
5.250
5.410
237,697
+0.03(+0.56%)
Jan 30, 2013
5.480
5.490
5.300
5.380
405,022
-0.04(-0.74%)
Jan 29, 2013
5.390
5.490
5.290
5.420
360,750
-0.01(-0.18%)
Jan 28, 2013
5.380
5.500
5.280
5.430
705,057
+0.15(+2.84%)
Jan 25, 2013
5.030
5.290
4.860
5.280
542,594
+0.20(+3.94%)
Jan 24, 2013
5.320
5.350
4.760
5.080
676,304
-0.19(-3.61%)
Jan 23, 2013
5.280
5.430
5.162
5.270
493,611
+0.05(+0.96%)
Jan 22, 2013
5.020
5.240
5.000
5.220
706,620
+0.27(+5.45%)
Jan 18, 2013
4.650
4.980
4.650
4.950
493,918
+0.34(+7.38%)
Jan 17, 2013
4.650
4.860
4.500
4.610
850,756
+0.41(+9.76%)
Jan 16, 2013
4.200
4.300
4.130
4.200
166,351
+0.00(+0.00%)
Jan 15, 2013
4.100
4.330
4.050
4.200
345,663
+0.10(+2.44%)
Jan 14, 2013
3.940
4.150
3.890
4.100
199,621
+0.18(+4.59%)
Jan 11, 2013
3.980
3.980
3.850
3.920
90,742
-0.01(-0.25%)
Jan 10, 2013
3.840
4.180
3.780
3.930
328,680
+0.08(+2.08%)
Jan 09, 2013
3.870
3.885
3.820
3.850
99,645
+0.03(+0.79%)
Jan 08, 2013
3.950
3.990
3.800
3.820
100,615
-0.09(-2.30%)
Jan 07, 2013
3.860
3.950
3.830
3.910
133,689
+0.06(+1.56%)
Jan 04, 2013
3.800
3.850
3.760
3.850
91,593
+0.08(+2.12%)
Jan 03, 2013
3.690
3.820
3.614
3.770
145,527
+0.04(+1.07%)
Jan 02, 2013
3.620
3.740
3.510
3.730
222,454
+0.22(+6.27%)
Dec 31, 2012
3.500
3.560
3.420
3.510
123,214
+0.01(+0.29%)
Dec 28, 2012
3.520
3.570
3.320
3.500
196,990
-0.07(-1.96%)
Dec 27, 2012
3.580
3.600
3.410
3.570
119,455
-0.02(-0.56%)
Dec 26, 2012
3.590
3.610
3.520
3.590
66,918
-0.01(-0.28%)
Dec 24, 2012
3.650
3.710
3.460
3.600
84,524
-0.07(-1.91%)
Dec 21, 2012
3.630
3.680
3.570
3.670
137,826
+0.04(+1.10%)
Dec 20, 2012
3.650
3.750
3.570
3.630
126,020
+0.02(+0.55%)
Dec 19, 2012
3.790
3.790
3.530
3.610
179,785
-0.15(-3.99%)
Dec 18, 2012
3.850
3.860
3.730
3.760
110,265
-0.04(-1.05%)
Dec 17, 2012
3.750
3.870
3.700
3.800
217,801
+0.05(+1.33%)
Dec 14, 2012
3.660
3.790
3.630
3.750
121,487
+0.16(+4.46%)
Dec 13, 2012
3.650
3.680
3.520
3.590
64,463
-0.07(-1.91%)
Dec 12, 2012
3.680
3.720
3.550
3.660
151,529
-0.02(-0.54%)
Dec 11, 2012
3.860
3.860
3.680
3.680
202,451
-0.16(-4.17%)
Dec 10, 2012
3.790
3.860
3.670
3.840
194,546
+0.11(+2.95%)
Dec 07, 2012
3.980
3.980
3.670
3.730
254,794
-0.22(-5.57%)
Dec 06, 2012
3.800
4.000
3.750
3.950
345,530
+0.15(+3.95%)
Dec 05, 2012
3.540
3.880
3.540
3.800
439,751
+0.30(+8.57%)
Dec 04, 2012
3.510
3.540
3.420
3.500
103,386
+0.10(+2.94%)
Nov 30, 2012
3.340
3.430
3.310
3.400
230,876
+0.11(+3.34%)
Nov 29, 2012
3.220
3.458
3.210
3.290
283,863
+0.09(+2.81%)
Nov 28, 2012
3.080
3.250
3.080
3.200
157,006
+0.07(+2.24%)
Nov 27, 2012
3.160
3.200
3.110
3.130
96,119
-0.07(-2.19%)
Nov 26, 2012
3.240
3.240
3.150
3.200
84,100
+0.03(+0.95%)
Nov 23, 2012
3.140
3.200
3.130
3.170
52,414
+0.04(+1.28%)
Nov 21, 2012
3.100
3.140
3.090
3.130
85,347
+0.02(+0.64%)
Nov 20, 2012
3.210
3.210
3.060
3.110
246,419
-0.06(-1.89%)
Nov 19, 2012
3.130
3.200
3.130
3.170
67,712
+0.07(+2.26%)
Nov 16, 2012
3.100
3.140
3.070
3.100
41,962
+0.02(+0.65%)
Nov 15, 2012
3.100
3.130
3.060
3.080
80,174
-0.04(-1.28%)
Nov 14, 2012
3.210
3.210
3.080
3.120
133,142
-0.05(-1.58%)
Nov 13, 2012
3.130
3.210
3.110
3.170
87,441
+0.04(+1.28%)
Nov 12, 2012
3.070
3.130
3.070
3.130
64,733
+0.06(+1.95%)
Nov 09, 2012
3.120
3.120
3.070
3.070
101,583
-0.03(-0.97%)
Nov 08, 2012
3.100
3.130
3.080
3.100
158,678
-0.01(-0.32%)
Nov 07, 2012
2.980
3.111
2.970
3.110
120,483
+0.03(+0.97%)
Nov 06, 2012
2.990
3.160
2.860
3.080
363,840
+0.22(+7.69%)
Nov 05, 2012
2.850
2.910
2.802
2.860
270,115
+0.01(+0.35%)
Nov 02, 2012
2.810
2.910
2.790
2.850
124,294
+0.04(+1.42%)
Nov 01, 2012
2.800
2.840
2.690
2.810
111,759
+0.00(+0.00%)
Oct 31, 2012
2.660
2.810
2.651
2.810
77,435
+0.10(+3.69%)
Oct 26, 2012
2.680
2.710
2.710
2.710
85,000
+0.04(+1.50%)
Oct 25, 2012
2.720
2.740
2.670
2.670
54,938
-0.05(-1.84%)
Oct 24, 2012
2.740
2.780
2.700
2.720
88,470
+0.03(+1.12%)
Oct 23, 2012
2.780
2.780
2.670
2.690
47,887
-0.10(-3.58%)
Oct 19, 2012
2.850
2.860
2.750
2.790
98,370
-0.05(-1.76%)
Oct 18, 2012
2.840
2.920
2.820
2.840
210,000
+0.00(+0.00%)
Oct 17, 2012
2.740
2.890
2.710
2.840
115,416
+0.14(+5.19%)
Oct 16, 2012
2.820
2.840
2.700
2.700
101,886
-0.13(-4.59%)
Oct 15, 2012
2.930
2.940
2.810
2.830
113,003
-0.05(-1.74%)
Oct 12, 2012
2.810
2.880
2.780
2.880
125,244
+0.09(+3.23%)
Oct 11, 2012
2.680
2.810
2.680
2.790
74,281
+0.11(+4.10%)
Oct 10, 2012
2.710
2.730
2.660
2.680
155,433
-0.08(-2.90%)
Oct 09, 2012
2.810
2.810
2.730
2.760
70,417
-0.07(-2.47%)
Oct 08, 2012
2.860
2.930
2.800
2.830
115,771
+0.03(+1.07%)
Oct 05, 2012
2.740
2.850
2.728
2.800
135,581
+0.07(+2.56%)
Oct 04, 2012
2.720
2.790
2.700
2.730
158,518
-0.01(-0.36%)
Oct 03, 2012
2.640
2.780
2.620
2.740
174,852
+0.11(+4.18%)
Oct 02, 2012
2.640
2.690
2.580
2.630
151,243
-0.01(-0.38%)
Oct 01, 2012
2.630
2.690
2.620
2.640
86,690
+0.02(+0.76%)
Sep 28, 2012
2.570
2.650
2.530
2.620
86,098
+0.05(+1.95%)
Sep 27, 2012
2.480
2.600
2.480
2.570
70,673
+0.11(+4.47%)
Sep 26, 2012
2.450
2.500
2.420
2.460
76,038
+0.00(+0.00%)
Sep 25, 2012
2.470
2.520
2.420
2.460
94,490
-0.01(-0.40%)
Sep 24, 2012
2.500
2.540
2.450
2.470
164,502
-0.03(-1.20%)
Sep 21, 2012
2.530
2.580
2.500
2.500
166,192
-0.02(-0.79%)
Sep 20, 2012
2.580
2.590
2.490
2.520
59,629
-0.08(-3.08%)
Sep 19, 2012
2.610
2.610
2.560
2.600
61,012
-0.01(-0.38%)
Sep 18, 2012
2.680
2.680
2.590
2.610
97,749
-0.09(-3.33%)
Sep 17, 2012
2.770
2.770
2.690
2.700
163,830
-0.02(-0.74%)
Sep 14, 2012
2.700
2.750
2.670
2.720
165,353
+0.04(+1.49%)
Sep 13, 2012
2.470
2.690
2.470
2.680
198,701
+0.14(+5.51%)
Sep 12, 2012
2.500
2.590
2.480
2.540
138,534
+0.06(+2.42%)
Sep 11, 2012
2.490
2.570
2.480
2.480
182,604
+0.01(+0.40%)
Sep 10, 2012
2.520
2.570
2.450
2.470
66,924
-0.03(-1.20%)
Sep 07, 2012
2.400
2.580
2.400
2.500
264,392
+0.12(+5.04%)
Sep 06, 2012
2.400
2.460
2.380
2.380
161,238
+0.00(+0.00%)
Sep 05, 2012
2.400
2.430
2.380
2.380
135,257
+0.02(+0.85%)
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.