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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
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 (%)
Aug 31, 2012
3.867
3.867
3.838
3.861
181,880
+0.01(+0.15%)
Aug 30, 2012
3.844
3.855
3.803
3.855
171,386
+0.01(+0.15%)
Aug 29, 2012
3.861
3.861
3.826
3.850
128,970
-0.01(-0.15%)
Aug 27, 2012
3.867
3.867
3.815
3.855
238,234
+0.00(+0.00%)
Aug 24, 2012
3.861
3.867
3.829
3.855
141,072
-0.02(-0.60%)
Aug 23, 2012
3.850
3.879
3.820
3.879
192,240
+0.04(+1.06%)
Aug 22, 2012
3.826
3.855
3.803
3.838
210,098
+0.00(+0.00%)
Aug 21, 2012
3.890
3.890
3.832
3.838
155,326
-0.04(-1.05%)
Aug 20, 2012
3.879
3.879
3.850
3.879
135,613
+0.00(+0.00%)
Aug 17, 2012
3.902
3.902
3.850
3.879
112,823
-0.01(-0.30%)
Aug 16, 2012
3.844
3.890
3.844
3.890
183,697
+0.04(+1.06%)
Aug 15, 2012
3.850
3.873
3.820
3.850
151,932
-0.01(-0.15%)
Aug 14, 2012
3.867
3.867
3.844
3.855
124,476
+0.01(+0.30%)
Aug 13, 2012
3.861
3.867
3.826
3.844
125,121
-0.01(-0.35%)
Aug 10, 2012
3.886
3.886
3.828
3.857
155,987
-0.03(-0.74%)
Aug 09, 2012
3.846
3.886
3.834
3.886
173,740
+0.05(+1.36%)
Aug 08, 2012
3.805
3.840
3.803
3.834
150,679
+0.03(+0.91%)
Aug 07, 2012
3.776
3.817
3.776
3.799
164,824
+0.05(+1.39%)
Aug 06, 2012
3.793
3.799
3.747
3.747
109,911
-0.02(-0.61%)
Aug 03, 2012
3.828
3.828
3.747
3.770
132,416
+0.02(+0.46%)
Aug 02, 2012
3.799
3.822
3.736
3.753
133,884
-0.01(-0.15%)
Aug 01, 2012
3.846
3.851
3.741
3.759
231,754
-0.04(-1.07%)
Jul 31, 2012
3.788
3.828
3.776
3.799
159,353
-0.02(-0.61%)
Jul 30, 2012
3.834
3.834
3.770
3.822
289,303
+0.04(+1.07%)
Jul 27, 2012
3.817
3.817
3.765
3.782
201,093
+0.01(+0.15%)
Jul 26, 2012
3.799
3.811
3.756
3.776
127,604
+0.01(+0.31%)
Jul 25, 2012
3.753
3.765
3.730
3.765
113,889
+0.03(+0.78%)
Jul 24, 2012
3.741
3.753
3.713
3.736
107,796
+0.02(+0.47%)
Jul 23, 2012
3.695
3.741
3.695
3.718
105,448
-0.01(-0.31%)
Jul 20, 2012
3.730
3.747
3.718
3.730
129,134
-0.02(-0.46%)
Jul 19, 2012
3.724
3.747
3.712
3.747
161,864
+0.05(+1.41%)
Jul 18, 2012
3.701
3.736
3.695
3.695
156,624
-0.01(-0.16%)
Jul 17, 2012
3.718
3.718
3.695
3.701
213,363
+0.01(+0.31%)
Jul 16, 2012
3.730
3.736
3.689
3.689
140,423
-0.02(-0.47%)
Jul 13, 2012
3.724
3.741
3.689
3.707
190,095
+0.01(+0.23%)
Jul 12, 2012
3.712
3.724
3.649
3.698
180,053
-0.02(-0.55%)
Jul 11, 2012
3.782
3.782
3.712
3.718
207,795
-0.05(-1.28%)
Jul 10, 2012
3.778
3.784
3.749
3.766
169,274
+0.02(+0.46%)
Jul 09, 2012
3.761
3.778
3.743
3.749
138,131
-0.01(-0.31%)
Jul 06, 2012
3.755
3.789
3.749
3.761
174,401
-0.01(-0.15%)
Jul 05, 2012
3.755
3.782
3.755
3.766
132,711
+0.03(+0.77%)
Jul 03, 2012
3.715
3.738
3.686
3.738
83,712
+0.01(+0.31%)
Jul 02, 2012
3.709
3.726
3.680
3.726
155,846
+0.04(+1.09%)
Jun 29, 2012
3.680
3.703
3.657
3.686
162,064
+0.07(+1.91%)
Jun 28, 2012
3.640
3.686
3.617
3.617
235,455
-0.06(-1.72%)
Jun 27, 2012
3.680
3.709
3.669
3.680
114,919
+0.02(+0.63%)
Jun 26, 2012
3.651
3.680
3.634
3.657
118,931
+0.03(+0.79%)
Jun 25, 2012
3.640
3.640
3.611
3.628
106,512
-0.03(-0.79%)
Jun 22, 2012
3.628
3.657
3.623
3.657
107,453
+0.04(+1.11%)
Jun 21, 2012
3.657
3.657
3.571
3.617
314,103
-0.02(-0.63%)
Jun 20, 2012
3.617
3.646
3.605
3.640
119,352
+0.02(+0.64%)
Jun 19, 2012
3.594
3.623
3.588
3.617
74,377
+0.03(+0.80%)
Jun 18, 2012
3.577
3.611
3.548
3.588
167,488
+0.01(+0.32%)
Jun 15, 2012
3.577
3.594
3.548
3.577
198,792
-0.01(-0.32%)
Jun 14, 2012
3.577
3.588
3.559
3.588
102,803
+0.02(+0.65%)
Jun 13, 2012
3.577
3.588
3.559
3.565
103,942
-0.04(-1.01%)
Jun 12, 2012
3.590
3.613
3.556
3.601
89,674
+0.03(+0.96%)
Jun 11, 2012
3.573
3.618
3.538
3.567
343,929
+0.01(+0.16%)
Jun 08, 2012
3.556
3.578
3.538
3.561
89,881
+0.00(+0.00%)
Jun 07, 2012
3.578
3.578
3.550
3.561
125,538
+0.01(+0.32%)
Jun 06, 2012
3.556
3.567
3.538
3.550
166,103
+0.02(+0.65%)
Jun 05, 2012
3.556
3.556
3.521
3.527
117,515
-0.01(-0.32%)
Jun 04, 2012
3.578
3.612
3.510
3.538
156,863
-0.05(-1.27%)
Jun 01, 2012
3.618
3.624
3.567
3.584
184,355
-0.08(-2.18%)
May 31, 2012
3.647
3.664
3.578
3.664
121,629
+0.06(+1.58%)
May 30, 2012
3.647
3.647
3.590
3.607
163,267
-0.03(-0.94%)
May 29, 2012
3.664
3.670
3.601
3.641
132,692
-0.01(-0.31%)
May 25, 2012
3.647
3.653
3.618
3.653
221,755
+0.00(+0.00%)
May 24, 2012
3.664
3.664
3.630
3.653
213,071
-0.01(-0.16%)
May 23, 2012
3.590
3.658
3.578
3.658
214,293
+0.06(+1.58%)
May 22, 2012
3.601
3.618
3.567
3.601
263,368
+0.02(+0.48%)
May 21, 2012
3.550
3.590
3.533
3.584
163,797
+0.05(+1.45%)
May 18, 2012
3.550
3.584
3.533
3.533
306,396
-0.04(-1.12%)
May 17, 2012
3.647
3.647
3.573
3.573
241,369
-0.06(-1.57%)
May 16, 2012
3.658
3.664
3.601
3.630
222,009
-0.02(-0.47%)
May 15, 2012
3.658
3.681
3.647
3.647
201,456
-0.02(-0.62%)
May 14, 2012
3.675
3.710
3.658
3.670
368,891
-0.03(-0.77%)
May 11, 2012
3.693
3.744
3.693
3.698
176,029
-0.01(-0.35%)
May 10, 2012
3.745
3.757
3.706
3.711
170,173
+0.00(+0.00%)
May 09, 2012
3.734
3.757
3.706
3.711
217,763
-0.03(-0.76%)
May 08, 2012
3.785
3.785
3.706
3.740
218,819
-0.04(-1.05%)
May 07, 2012
3.745
3.779
3.745
3.779
93,864
+0.01(+0.30%)
May 04, 2012
3.796
3.796
3.717
3.768
222,354
-0.01(-0.30%)
May 03, 2012
3.785
3.785
3.745
3.779
174,661
-0.02(-0.45%)
May 02, 2012
3.740
3.796
3.740
3.796
294,384
+0.02(+0.60%)
May 01, 2012
3.796
3.813
3.774
3.774
271,891
-0.03(-0.89%)
Apr 30, 2012
3.802
3.808
3.762
3.808
166,883
+0.01(+0.30%)
Apr 27, 2012
3.836
3.836
3.762
3.796
134,419
+0.01(+0.30%)
Apr 26, 2012
3.785
3.785
3.751
3.785
145,396
+0.02(+0.45%)
Apr 25, 2012
3.774
3.774
3.723
3.768
129,294
+0.04(+1.06%)
Apr 24, 2012
3.711
3.745
3.706
3.728
187,823
+0.00(+0.00%)
Apr 23, 2012
3.734
3.751
3.677
3.728
210,363
-0.02(-0.60%)
Apr 20, 2012
3.717
3.751
3.711
3.751
144,369
+0.03(+0.76%)
Apr 19, 2012
3.700
3.723
3.694
3.723
194,076
+0.01(+0.31%)
Apr 18, 2012
3.694
3.774
3.694
3.711
226,990
-0.01(-0.15%)
Apr 17, 2012
3.734
3.734
3.711
3.717
232,447
+0.01(+0.15%)
Apr 16, 2012
3.706
3.734
3.677
3.711
274,628
+0.02(+0.61%)
Apr 13, 2012
3.728
3.745
3.683
3.689
190,080
-0.06(-1.51%)
Apr 12, 2012
3.751
3.808
3.734
3.745
131,602
+0.00(+0.00%)
Apr 11, 2012
3.745
3.762
3.734
3.745
119,774
+0.03(+0.87%)
Apr 10, 2012
3.741
3.764
3.679
3.713
235,052
-0.02(-0.60%)
Apr 09, 2012
3.713
3.781
3.685
3.736
231,981
-0.02(-0.45%)
Apr 05, 2012
3.786
3.792
3.752
3.752
193,669
-0.02(-0.45%)
Apr 04, 2012
3.809
3.842
3.769
3.769
230,467
-0.07(-1.76%)
Apr 03, 2012
3.859
3.904
3.826
3.837
225,532
-0.04(-1.02%)
Apr 02, 2012
3.865
3.904
3.859
3.876
211,973
+0.01(+0.15%)
Mar 30, 2012
3.842
3.871
3.797
3.871
151,087
+0.04(+1.03%)
Mar 29, 2012
3.803
3.842
3.803
3.831
134,794
-0.01(-0.29%)
Mar 28, 2012
3.837
3.871
3.797
3.842
234,878
+0.00(+0.00%)
Mar 27, 2012
3.826
3.842
3.814
3.842
351,326
+0.03(+0.89%)
Mar 26, 2012
3.775
3.809
3.758
3.809
203,331
+0.05(+1.20%)
Mar 23, 2012
3.741
3.814
3.741
3.764
256,089
+0.01(+0.30%)
Mar 22, 2012
3.752
3.783
3.747
3.752
258,908
-0.01(-0.30%)
Mar 21, 2012
3.758
3.781
3.741
3.764
225,936
+0.00(+0.00%)
Mar 20, 2012
3.769
3.786
3.741
3.764
358,340
-0.03(-0.74%)
Mar 19, 2012
3.797
3.820
3.786
3.792
138,404
+0.01(+0.15%)
Mar 16, 2012
3.831
3.842
3.786
3.786
167,762
-0.04(-1.03%)
Mar 15, 2012
3.876
3.882
3.814
3.826
180,737
-0.02(-0.58%)
Mar 14, 2012
3.904
3.904
3.848
3.848
123,808
-0.02(-0.58%)
Mar 13, 2012
3.859
3.893
3.848
3.871
156,066
+0.02(+0.54%)
Mar 12, 2012
3.872
3.883
3.833
3.850
185,882
+0.01(+0.15%)
Mar 09, 2012
3.822
3.878
3.822
3.844
201,334
+0.02(+0.58%)
Mar 08, 2012
3.827
3.855
3.805
3.822
169,318
+0.01(+0.15%)
Mar 07, 2012
3.816
3.816
3.772
3.816
164,205
+0.04(+1.19%)
Mar 06, 2012
3.788
3.805
3.772
3.772
329,519
-0.07(-1.89%)
Mar 05, 2012
3.844
3.872
3.839
3.844
359,446
-0.02(-0.43%)
Mar 02, 2012
3.839
3.872
3.833
3.861
256,799
-0.01(-0.29%)
Mar 01, 2012
3.878
3.894
3.850
3.872
244,239
-0.01(-0.29%)
Feb 29, 2012
3.883
3.903
3.833
3.883
262,670
+0.02(+0.54%)
Feb 28, 2012
3.827
3.872
3.827
3.862
206,305
+0.03(+0.77%)
Feb 27, 2012
3.816
3.857
3.816
3.833
312,209
-0.02(-0.44%)
Feb 24, 2012
3.867
3.872
3.817
3.850
186,410
+0.00(+0.00%)
Feb 23, 2012
3.805
3.861
3.805
3.850
268,611
+0.04(+1.02%)
Feb 22, 2012
3.811
3.833
3.788
3.811
165,573
-0.01(-0.29%)
Feb 21, 2012
3.811
3.833
3.788
3.822
240,509
+0.02(+0.44%)
Feb 17, 2012
3.794
3.811
3.783
3.805
177,615
+0.00(+0.00%)
Feb 16, 2012
3.805
3.840
3.783
3.805
198,865
+0.02(+0.59%)
Feb 15, 2012
3.805
3.850
3.777
3.783
186,283
-0.02(-0.59%)
Feb 14, 2012
3.833
3.839
3.788
3.805
176,690
-0.02(-0.44%)
Feb 13, 2012
3.827
3.850
3.816
3.822
206,695
+0.02(+0.40%)
Feb 10, 2012
3.818
3.829
3.790
3.807
330,012
-0.03(-0.87%)
Feb 09, 2012
3.807
3.851
3.807
3.840
273,993
+0.03(+0.73%)
Feb 08, 2012
3.801
3.857
3.801
3.812
203,160
-0.01(-0.15%)
Feb 07, 2012
3.785
3.857
3.768
3.818
258,517
+0.03(+0.88%)
Feb 06, 2012
3.768
3.796
3.735
3.785
258,418
+0.02(+0.59%)
Feb 03, 2012
3.729
3.790
3.712
3.762
437,081
+0.04(+1.04%)
Feb 02, 2012
3.818
3.818
3.679
3.724
1,312,112
-0.17(-4.42%)
Feb 01, 2012
3.879
3.918
3.862
3.896
302,159
+0.06(+1.59%)
Jan 31, 2012
3.835
3.835
3.796
3.835
188,062
+0.04(+1.02%)
Jan 30, 2012
3.773
3.801
3.746
3.796
168,034
+0.03(+0.74%)
Jan 27, 2012
3.757
3.785
3.757
3.768
317,822
-0.02(-0.44%)
Jan 26, 2012
3.746
3.796
3.746
3.785
310,894
+0.04(+1.04%)
Jan 25, 2012
3.707
3.757
3.701
3.746
187,838
+0.03(+0.75%)
Jan 24, 2012
3.724
3.740
3.696
3.718
222,299
-0.01(-0.15%)
Jan 23, 2012
3.679
3.744
3.679
3.724
327,552
+0.05(+1.36%)
Jan 20, 2012
3.696
3.718
3.674
3.674
220,151
-0.03(-0.75%)
Jan 19, 2012
3.679
3.735
3.668
3.701
393,667
+0.04(+1.21%)
Jan 18, 2012
3.640
3.668
3.640
3.657
152,250
+0.00(+0.00%)
Jan 17, 2012
3.657
3.679
3.640
3.657
184,330
+0.02(+0.61%)
Jan 13, 2012
3.585
3.635
3.579
3.635
258,315
+0.03(+0.77%)
Jan 12, 2012
3.607
3.629
3.590
3.607
129,302
+0.02(+0.46%)
Jan 11, 2012
3.613
3.618
3.590
3.590
135,222
-0.01(-0.21%)
Jan 10, 2012
3.642
3.642
3.598
3.598
255,626
+0.00(+0.00%)
Jan 09, 2012
3.565
3.613
3.559
3.598
336,492
+0.04(+1.24%)
Jan 06, 2012
3.488
3.587
3.488
3.554
316,652
+0.04(+1.09%)
Jan 05, 2012
3.466
3.532
3.466
3.515
181,321
+0.02(+0.47%)
Jan 04, 2012
3.494
3.526
3.477
3.499
227,421
+0.04(+1.11%)
Dec 30, 2011
3.472
3.477
3.428
3.461
273,631
+0.01(+0.32%)
Dec 29, 2011
3.428
3.450
3.395
3.450
281,740
+0.01(+0.16%)
Dec 28, 2011
3.433
3.455
3.395
3.444
189,822
+0.00(+0.00%)
Dec 27, 2011
3.428
3.488
3.417
3.444
302,814
-0.01(-0.16%)
Dec 23, 2011
3.433
3.466
3.417
3.450
256,835
+0.08(+2.28%)
Dec 21, 2011
3.362
3.373
3.312
3.373
288,747
-0.01(-0.16%)
Dec 20, 2011
3.362
3.395
3.362
3.378
270,258
+0.05(+1.48%)
Dec 19, 2011
3.378
3.378
3.323
3.329
178,304
-0.02(-0.49%)
Dec 16, 2011
3.384
3.395
3.329
3.345
198,677
-0.03(-0.98%)
Dec 15, 2011
3.406
3.406
3.362
3.378
157,925
-0.01(-0.32%)
Dec 14, 2011
3.378
3.395
3.340
3.389
189,438
-0.02(-0.48%)
Dec 13, 2011
3.455
3.472
3.378
3.406
195,473
-0.03(-1.02%)
Dec 12, 2011
3.370
3.462
3.364
3.441
427,231
+0.02(+0.64%)
Dec 09, 2011
3.386
3.419
3.386
3.419
289,541
+0.07(+2.11%)
Dec 08, 2011
3.403
3.403
3.343
3.348
298,159
-0.07(-2.07%)
Dec 07, 2011
3.375
3.430
3.370
3.419
177,556
+0.02(+0.48%)
Dec 06, 2011
3.446
3.446
3.386
3.403
282,366
-0.05(-1.42%)
Dec 05, 2011
3.441
3.461
3.419
3.451
236,304
+0.06(+1.76%)
Dec 02, 2011
3.408
3.419
3.392
3.392
161,088
+0.01(+0.16%)
Dec 01, 2011
3.386
3.413
3.381
3.386
290,544
-0.02(-0.64%)
Nov 30, 2011
3.408
3.413
3.367
3.408
308,059
+0.11(+3.29%)
Nov 29, 2011
3.326
3.337
3.299
3.299
229,043
-0.01(-0.33%)
Nov 28, 2011
3.375
3.375
3.299
3.310
214,928
+0.04(+1.16%)
Nov 25, 2011
3.272
3.303
3.267
3.272
116,428
+0.01(+0.17%)
Nov 23, 2011
3.283
3.299
3.256
3.267
196,712
-0.05(-1.64%)
Nov 22, 2011
3.288
3.326
3.288
3.321
220,467
+0.02(+0.66%)
Nov 21, 2011
3.272
3.305
3.245
3.299
387,480
-0.02(-0.65%)
Nov 18, 2011
3.332
3.343
3.310
3.321
157,585
-0.01(-0.16%)
Nov 17, 2011
3.354
3.386
3.316
3.326
278,666
-0.04(-1.13%)
Nov 16, 2011
3.375
3.408
3.364
3.364
298,893
-0.04(-1.12%)
Nov 15, 2011
3.403
3.430
3.386
3.403
276,232
-0.01(-0.32%)
Nov 14, 2011
3.506
3.506
3.413
3.413
329,818
-0.09(-2.64%)
Nov 11, 2011
3.484
3.533
3.484
3.506
207,156
+0.04(+1.10%)
Nov 10, 2011
3.495
3.528
3.468
3.468
235,070
-0.01(-0.21%)
Nov 09, 2011
3.518
3.534
3.475
3.475
302,540
-0.10(-2.86%)
Nov 08, 2011
3.588
3.604
3.567
3.577
211,302
+0.00(+0.00%)
Nov 07, 2011
3.572
3.593
3.556
3.577
174,474
+0.00(+0.00%)
Nov 04, 2011
3.637
3.637
3.567
3.577
292,755
-0.08(-2.06%)
Nov 03, 2011
3.653
3.653
3.599
3.653
280,969
+0.04(+1.04%)
Nov 02, 2011
3.642
3.653
3.593
3.615
151,200
+0.02(+0.45%)
Nov 01, 2011
3.588
3.653
3.540
3.599
247,213
-0.10(-2.62%)
Oct 31, 2011
3.712
3.721
3.674
3.696
216,059
-0.04(-1.01%)
Oct 28, 2011
3.701
3.733
3.701
3.733
185,183
-0.00(-0.00%)
Oct 27, 2011
3.669
3.733
3.647
3.733
387,871
+0.17(+4.83%)
Oct 26, 2011
3.556
3.583
3.502
3.561
167,692
+0.06(+1.69%)
Oct 25, 2011
3.486
3.524
3.475
3.502
245,285
-0.02(-0.46%)
Oct 24, 2011
3.470
3.529
3.464
3.518
227,670
+0.03(+0.93%)
Oct 21, 2011
3.464
3.502
3.459
3.486
155,204
+0.07(+2.05%)
Oct 20, 2011
3.405
3.437
3.394
3.416
128,462
+0.01(+0.16%)
Oct 19, 2011
3.437
3.464
3.411
3.411
146,092
-0.04(-1.09%)
Oct 18, 2011
3.400
3.465
3.383
3.448
175,009
+0.06(+1.75%)
Oct 17, 2011
3.394
3.448
3.384
3.389
197,851
-0.06(-1.72%)
Oct 14, 2011
3.427
3.470
3.421
3.448
120,316
+0.03(+1.02%)
Oct 13, 2011
3.373
3.421
3.368
3.413
108,283
+0.00(+0.08%)
Oct 12, 2011
3.394
3.459
3.394
3.411
232,661
+0.04(+1.06%)
Oct 11, 2011
3.354
3.380
3.328
3.375
181,257
+0.00(+0.00%)
Oct 10, 2011
3.274
3.375
3.274
3.375
193,196
+0.13(+3.93%)
Oct 07, 2011
3.306
3.306
3.236
3.247
180,200
-0.03(-0.97%)
Oct 06, 2011
3.247
3.284
3.231
3.279
348,535
+0.10(+3.01%)
Oct 05, 2011
3.135
3.194
3.109
3.183
238,926
+0.05(+1.70%)
Oct 04, 2011
3.189
3.189
3.066
3.130
595,951
-0.10(-2.97%)
Oct 03, 2011
3.338
3.354
3.226
3.226
281,602
-0.13(-3.81%)
Sep 30, 2011
3.417
3.417
3.354
3.354
201,174
-0.06(-1.87%)
Sep 29, 2011
3.455
3.487
3.370
3.417
195,084
+0.01(+0.16%)
Sep 28, 2011
3.503
3.524
3.412
3.412
123,190
-0.10(-2.88%)
Sep 27, 2011
3.535
3.567
3.497
3.513
236,330
+0.03(+0.76%)
Sep 26, 2011
3.503
3.524
3.444
3.487
140,287
-0.02(-0.61%)
Sep 23, 2011
3.444
3.508
3.444
3.508
161,386
+0.03(+0.92%)
Sep 22, 2011
3.551
3.551
3.455
3.476
288,034
-0.14(-3.97%)
Sep 21, 2011
3.673
3.678
3.620
3.620
205,683
-0.06(-1.73%)
Sep 20, 2011
3.694
3.726
3.684
3.684
233,762
-0.02(-0.43%)
Sep 19, 2011
3.710
3.732
3.662
3.700
150,183
-0.06(-1.70%)
Sep 16, 2011
3.785
3.811
3.732
3.763
152,086
-0.02(-0.56%)
Sep 15, 2011
3.753
3.785
3.710
3.785
204,659
+0.05(+1.43%)
Sep 14, 2011
3.689
3.753
3.662
3.732
215,797
+0.03(+0.86%)
Sep 13, 2011
3.732
3.732
3.673
3.700
204,704
-0.02(-0.62%)
Sep 12, 2011
3.654
3.723
3.638
3.723
118,869
+0.01(+0.14%)
Sep 09, 2011
3.786
3.828
3.675
3.718
162,116
-0.09(-2.35%)
Sep 08, 2011
3.818
3.870
3.781
3.807
295,157
-0.03(-0.82%)
Sep 07, 2011
3.760
3.855
3.760
3.839
186,272
+0.05(+1.25%)
Sep 06, 2011
3.728
3.791
3.728
3.791
194,903
-0.03(-0.83%)
Sep 02, 2011
3.865
3.890
3.812
3.823
132,567
-0.09(-2.42%)
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.