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
Hawaiian Hlds Inc
(NQ:
HA
)
13.36
-0.04 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2011
3.970
4.096
3.950
4.027
890,259
+0.09(+2.20%)
Aug 30, 2011
4.037
4.037
3.893
3.941
492,911
-0.14(-3.54%)
Aug 29, 2011
3.864
4.114
3.854
4.085
624,463
+0.28(+7.34%)
Aug 26, 2011
3.777
3.902
3.748
3.806
545,800
+0.02(+0.51%)
Aug 25, 2011
4.037
4.084
3.777
3.787
501,013
-0.18(-4.61%)
Aug 24, 2011
3.999
4.018
3.921
3.970
279,140
-0.02(-0.48%)
Aug 23, 2011
3.931
4.008
3.854
3.989
719,670
+0.16(+4.28%)
Aug 22, 2011
3.989
4.047
3.787
3.825
484,703
-0.04(-1.00%)
Aug 19, 2011
3.873
4.037
3.777
3.864
763,533
-0.08(-1.96%)
Aug 18, 2011
4.095
4.143
3.921
3.941
569,542
-0.24(-5.76%)
Aug 17, 2011
3.979
4.201
3.979
4.182
491,148
+0.27(+6.90%)
Aug 16, 2011
3.931
3.999
3.854
3.912
335,865
-0.05(-1.22%)
Aug 15, 2011
3.864
4.047
3.864
3.960
374,099
+0.13(+3.53%)
Aug 12, 2011
3.835
3.921
3.758
3.825
390,352
+0.04(+1.02%)
Aug 11, 2011
3.748
3.854
3.690
3.787
589,180
+0.09(+2.34%)
Aug 10, 2011
4.172
4.172
3.681
3.700
859,322
-0.28(-7.02%)
Aug 09, 2011
3.921
4.008
3.788
3.979
1,943,698
+0.25(+6.72%)
Aug 08, 2011
4.018
4.047
3.714
3.729
1,298,370
-0.36(-8.73%)
Aug 05, 2011
4.085
4.201
3.931
4.085
800,387
+0.04(+0.95%)
Aug 04, 2011
4.162
4.162
4.018
4.047
1,156,709
-0.14(-3.45%)
Aug 03, 2011
4.355
4.423
4.095
4.191
1,168,813
-0.14(-3.33%)
Aug 02, 2011
4.529
4.567
4.326
4.336
1,006,589
-0.23(-5.06%)
Aug 01, 2011
4.606
4.663
4.529
4.567
658,389
+0.04(+0.85%)
Jul 29, 2011
4.577
4.663
4.480
4.529
827,546
-0.09(-1.88%)
Jul 28, 2011
4.644
4.798
4.557
4.615
1,035,627
-0.01(-0.21%)
Jul 27, 2011
5.010
5.010
4.586
4.625
1,596,177
-0.40(-7.87%)
Jul 26, 2011
4.952
5.068
4.952
5.020
564,606
+0.08(+1.56%)
Jul 25, 2011
5.001
5.058
4.856
4.943
1,188,233
-0.13(-2.47%)
Jul 22, 2011
5.068
5.107
5.030
5.068
300,018
-0.04(-0.75%)
Jul 21, 2011
5.058
5.126
4.981
5.107
375,677
+0.08(+1.53%)
Jul 20, 2011
5.078
5.107
4.981
5.030
524,457
-0.05(-0.95%)
Jul 19, 2011
5.145
5.221
4.914
5.078
651,336
-0.05(-0.94%)
Jul 18, 2011
5.213
5.241
5.058
5.126
476,379
-0.09(-1.66%)
Jul 15, 2011
5.328
5.405
5.155
5.213
1,026,641
-0.09(-1.64%)
Jul 14, 2011
5.482
5.569
5.299
5.299
521,489
-0.18(-3.34%)
Jul 13, 2011
5.569
5.665
5.434
5.482
438,153
-0.05(-0.87%)
Jul 12, 2011
5.559
5.617
5.463
5.531
381,103
-0.07(-1.20%)
Jul 11, 2011
5.665
5.685
5.550
5.598
320,933
-0.13(-2.19%)
Jul 08, 2011
5.868
5.868
5.627
5.723
423,177
-0.01(-0.17%)
Jul 07, 2011
5.559
5.752
5.492
5.733
1,032,107
+0.17(+3.12%)
Jul 06, 2011
5.531
5.588
5.405
5.559
467,975
+0.09(+1.58%)
Jul 05, 2011
5.791
5.791
5.405
5.473
810,769
-0.22(-3.89%)
Jul 01, 2011
5.521
5.694
5.511
5.694
476,212
+0.20(+3.68%)
Jun 30, 2011
5.646
5.752
5.434
5.492
753,832
-0.15(-2.73%)
Jun 29, 2011
5.839
5.877
5.637
5.646
442,110
-0.17(-2.98%)
Jun 28, 2011
5.810
5.829
5.588
5.820
777,344
+0.05(+0.83%)
Jun 27, 2011
5.637
5.829
5.579
5.771
693,577
+0.24(+4.36%)
Jun 24, 2011
5.656
5.656
5.434
5.531
1,101,940
-0.11(-1.88%)
Jun 23, 2011
5.434
5.656
5.415
5.637
562,138
+0.15(+2.81%)
Jun 22, 2011
5.502
5.531
5.434
5.482
316,685
-0.04(-0.70%)
Jun 21, 2011
5.463
5.627
5.396
5.521
389,601
+0.07(+1.24%)
Jun 20, 2011
5.405
5.478
5.251
5.453
396,911
+0.19(+3.66%)
Jun 17, 2011
5.290
5.453
5.251
5.261
574,960
-0.01(-0.18%)
Jun 16, 2011
5.270
5.319
5.203
5.270
263,498
+0.02(+0.37%)
Jun 15, 2011
5.270
5.338
5.164
5.251
298,650
-0.06(-1.09%)
Jun 14, 2011
5.280
5.425
5.203
5.309
318,090
+0.07(+1.29%)
Jun 13, 2011
5.319
5.367
5.222
5.242
375,097
-0.08(-1.45%)
Jun 10, 2011
5.290
5.367
5.251
5.319
442,895
-0.02(-0.36%)
Jun 09, 2011
5.299
5.376
5.299
5.338
277,411
+0.05(+0.91%)
Jun 08, 2011
5.270
5.357
5.242
5.290
395,667
+0.00(+0.00%)
Jun 07, 2011
5.270
5.309
5.222
5.290
434,332
+0.08(+1.48%)
Jun 06, 2011
5.309
5.357
5.213
5.213
752,069
-0.12(-2.17%)
Jun 03, 2011
5.309
5.453
5.309
5.328
311,049
-0.09(-1.60%)
May 24, 2011
5.531
5.627
5.405
5.415
341,875
-0.12(-2.09%)
May 23, 2011
5.579
5.694
5.521
5.531
426,659
-0.10(-1.71%)
May 20, 2011
5.569
5.714
5.540
5.627
555,516
+0.02(+0.35%)
May 19, 2011
5.858
5.858
5.540
5.607
635,202
-0.00(-0.01%)
May 18, 2011
5.781
5.781
5.550
5.608
523,739
-0.15(-2.67%)
May 17, 2011
5.617
5.810
5.617
5.761
619,364
+0.12(+2.21%)
May 16, 2011
5.598
5.771
5.598
5.637
433,002
+0.05(+0.86%)
May 13, 2011
5.935
5.945
5.540
5.588
703,068
-0.34(-5.69%)
May 12, 2011
5.868
5.935
5.791
5.926
374,417
+0.04(+0.65%)
May 11, 2011
5.897
6.012
5.839
5.887
663,388
-0.02(-0.33%)
May 10, 2011
5.781
5.916
5.743
5.906
395,940
+0.13(+2.34%)
May 09, 2011
5.771
5.820
5.656
5.771
375,365
+0.00(+0.00%)
May 06, 2011
5.849
6.003
5.723
5.771
598,354
-0.04(-0.66%)
May 05, 2011
5.569
5.858
5.559
5.810
861,793
+0.21(+3.79%)
May 04, 2011
5.579
5.656
5.550
5.598
591,187
+0.03(+0.52%)
May 03, 2011
5.646
5.665
5.464
5.569
520,200
-0.08(-1.37%)
May 02, 2011
5.661
5.714
5.588
5.646
545,798
+0.02(+0.34%)
Apr 29, 2011
5.694
5.791
5.617
5.627
804,860
-0.05(-0.85%)
Apr 28, 2011
5.665
5.685
5.531
5.675
599,592
+0.04(+0.68%)
Apr 27, 2011
5.540
5.665
5.415
5.637
1,224,906
+0.26(+4.84%)
Apr 26, 2011
5.425
5.463
5.338
5.376
1,087,203
-0.01(-0.18%)
Apr 25, 2011
5.376
5.415
5.299
5.386
879,167
+0.01(+0.18%)
Apr 21, 2011
5.261
5.425
5.203
5.376
883,731
+0.12(+2.20%)
Apr 20, 2011
5.328
5.386
5.242
5.261
487,532
+0.03(+0.55%)
Apr 19, 2011
5.299
5.357
5.213
5.232
788,840
-0.05(-0.91%)
Apr 18, 2011
5.155
5.299
5.126
5.280
1,111,579
+0.03(+0.55%)
Apr 15, 2011
5.280
5.336
5.193
5.251
614,568
-0.04(-0.73%)
Apr 14, 2011
5.347
5.357
5.203
5.290
793,227
-0.08(-1.44%)
Apr 13, 2011
5.473
5.473
5.280
5.367
1,498,298
-0.06(-1.07%)
Apr 12, 2011
5.405
5.521
5.376
5.425
1,097,361
+0.02(+0.36%)
Apr 11, 2011
5.309
5.444
5.213
5.405
1,024,240
+0.06(+1.08%)
Apr 08, 2011
5.502
5.521
5.155
5.347
1,265,293
-0.13(-2.29%)
Apr 07, 2011
5.733
5.781
5.444
5.473
977,707
-0.21(-3.73%)
Apr 06, 2011
5.646
5.694
5.502
5.685
784,021
+0.06(+1.03%)
Apr 05, 2011
5.849
5.849
5.617
5.627
638,990
-0.04(-0.68%)
Apr 04, 2011
5.791
5.810
5.656
5.665
743,990
-0.14(-2.49%)
Apr 01, 2011
5.829
5.868
5.733
5.810
926,038
+0.02(+0.33%)
Mar 31, 2011
5.762
5.887
5.733
5.791
1,243,902
+0.02(+0.33%)
Mar 30, 2011
5.906
5.935
5.752
5.771
1,481,403
-0.14(-2.44%)
Mar 29, 2011
5.791
5.964
5.791
5.916
1,503,226
+0.13(+2.33%)
Mar 28, 2011
5.829
5.944
5.771
5.781
990,697
-0.05(-0.83%)
Mar 25, 2011
5.887
5.926
5.810
5.829
851,526
-0.02(-0.33%)
Mar 24, 2011
5.983
5.993
5.810
5.849
1,257,767
-0.13(-2.10%)
Mar 23, 2011
5.858
6.032
5.829
5.974
1,345,165
+0.12(+1.97%)
Mar 22, 2011
6.147
6.194
5.858
5.858
958,400
-0.30(-4.85%)
Mar 21, 2011
5.982
6.176
5.916
6.157
2,376,374
+0.21(+3.57%)
Mar 18, 2011
5.964
6.041
5.824
5.945
4,186,188
+0.06(+0.98%)
Mar 17, 2011
6.417
6.427
5.868
5.887
4,182,770
-0.58(-8.94%)
Mar 16, 2011
6.889
6.889
6.465
6.465
1,342,858
-0.42(-6.15%)
Mar 15, 2011
6.629
6.976
6.514
6.889
1,554,489
+0.09(+1.27%)
Mar 14, 2011
6.658
6.812
6.639
6.802
864,323
+0.03(+0.43%)
Mar 11, 2011
6.764
6.802
6.648
6.773
738,214
-0.06(-0.85%)
Mar 10, 2011
6.696
6.860
6.639
6.831
771,185
+0.04(+0.57%)
Mar 09, 2011
6.773
6.822
6.600
6.793
591,497
-0.01(-0.14%)
Mar 08, 2011
6.282
6.802
6.282
6.802
740,454
+0.52(+8.28%)
Mar 07, 2011
6.427
6.446
6.215
6.282
673,617
-0.15(-2.40%)
Mar 04, 2011
6.475
6.475
6.369
6.436
447,934
-0.02(-0.30%)
Mar 03, 2011
6.195
6.571
6.176
6.456
853,281
+0.36(+5.85%)
Mar 02, 2011
6.321
6.407
6.080
6.099
1,426,313
-0.25(-3.95%)
Mar 01, 2011
6.388
6.436
6.292
6.350
1,223,132
-0.05(-0.75%)
Feb 28, 2011
6.407
6.436
6.350
6.398
1,309,162
-0.04(-0.60%)
Feb 25, 2011
6.484
6.580
6.388
6.436
386,971
-0.04(-0.60%)
Feb 24, 2011
6.359
6.542
6.311
6.475
654,598
+0.12(+1.82%)
Feb 23, 2011
6.745
6.764
6.340
6.359
1,071,753
-0.39(-5.71%)
Feb 22, 2011
6.860
6.860
6.610
6.745
1,376,531
-0.33(-4.66%)
Feb 18, 2011
6.985
7.178
6.966
7.075
867,783
+0.11(+1.56%)
Feb 17, 2011
6.860
6.985
6.841
6.966
587,479
+0.11(+1.54%)
Feb 16, 2011
6.879
6.879
6.744
6.860
761,665
+0.05(+0.71%)
Feb 15, 2011
6.870
6.908
6.802
6.812
396,525
-0.08(-1.12%)
Feb 14, 2011
6.764
6.976
6.706
6.889
549,633
+0.14(+2.14%)
Feb 11, 2011
6.716
6.764
6.629
6.745
446,869
+0.04(+0.57%)
Feb 10, 2011
6.696
6.745
6.581
6.706
391,771
-0.02(-0.29%)
Feb 09, 2011
6.513
6.725
6.513
6.725
432,175
+0.17(+2.65%)
Feb 08, 2011
6.600
6.677
6.504
6.552
401,523
-0.04(-0.58%)
Feb 07, 2011
6.552
6.764
6.542
6.590
772,132
+0.06(+0.88%)
Feb 04, 2011
6.552
6.648
6.407
6.533
811,538
-0.02(-0.29%)
Feb 03, 2011
6.745
6.754
6.350
6.552
1,940,281
-0.18(-2.72%)
Feb 02, 2011
7.072
7.130
6.407
6.735
3,442,648
-0.62(-8.39%)
Feb 01, 2011
7.178
7.448
7.149
7.352
463,948
+0.23(+3.25%)
Jan 31, 2011
7.217
7.275
7.063
7.120
527,279
-0.11(-1.47%)
Jan 28, 2011
7.419
7.419
7.178
7.226
505,263
-0.22(-2.98%)
Jan 27, 2011
7.496
7.496
7.352
7.448
238,517
-0.03(-0.39%)
Jan 26, 2011
7.323
7.544
7.217
7.477
380,008
+0.17(+2.37%)
Jan 25, 2011
7.207
7.323
7.101
7.303
336,306
+0.07(+0.93%)
Jan 24, 2011
7.178
7.323
7.140
7.236
334,508
+0.09(+1.21%)
Jan 21, 2011
7.284
7.303
7.120
7.149
411,151
-0.08(-1.07%)
Jan 20, 2011
7.169
7.313
7.140
7.226
286,702
-0.01(-0.13%)
Jan 19, 2011
7.236
7.313
7.043
7.236
692,305
+0.01(+0.13%)
Jan 18, 2011
7.612
7.689
7.217
7.226
781,945
-0.43(-5.66%)
Jan 14, 2011
7.525
7.679
7.486
7.660
313,450
+0.16(+2.18%)
Jan 13, 2011
7.535
7.583
7.255
7.496
548,508
-0.07(-0.89%)
Jan 12, 2011
7.708
7.708
7.554
7.564
212,163
-0.10(-1.26%)
Jan 11, 2011
7.756
7.756
7.554
7.660
549,950
-0.08(-1.00%)
Jan 10, 2011
7.689
7.756
7.612
7.737
354,891
+0.02(+0.25%)
Jan 07, 2011
7.708
7.747
7.650
7.718
626,012
+0.00(+0.00%)
Jan 06, 2011
7.708
7.727
7.583
7.718
521,579
-0.02(-0.25%)
Jan 05, 2011
7.612
7.804
7.592
7.737
469,465
+0.14(+1.90%)
Jan 04, 2011
7.670
7.804
7.515
7.592
300,354
-0.04(-0.51%)
Jan 03, 2011
7.573
7.708
7.573
7.631
462,081
+0.08(+1.02%)
Dec 31, 2010
7.660
7.708
7.535
7.554
344,972
-0.11(-1.38%)
Dec 30, 2010
7.612
7.689
7.535
7.660
324,329
+0.05(+0.63%)
Dec 29, 2010
7.670
7.718
7.602
7.612
346,778
-0.07(-0.88%)
Dec 28, 2010
7.737
7.795
7.679
7.679
218,925
-0.08(-0.99%)
Dec 27, 2010
7.718
7.804
7.679
7.756
387,947
+0.04(+0.56%)
Dec 23, 2010
7.795
7.862
7.708
7.713
478,815
-0.07(-0.93%)
Dec 22, 2010
7.930
7.930
7.708
7.785
551,249
-0.10(-1.22%)
Dec 21, 2010
7.795
7.910
7.718
7.882
587,385
+0.09(+1.11%)
Dec 20, 2010
7.698
7.795
7.602
7.795
487,156
+0.09(+1.13%)
Dec 17, 2010
7.824
7.872
7.706
7.708
668,468
-0.13(-1.60%)
Dec 16, 2010
7.795
7.920
7.708
7.833
518,378
+0.02(+0.25%)
Dec 15, 2010
7.920
7.988
7.650
7.814
1,025,071
-0.14(-1.82%)
Dec 14, 2010
8.219
8.248
7.949
7.959
608,275
-0.26(-3.17%)
Dec 13, 2010
7.959
8.373
7.824
8.219
1,360,201
+0.32(+4.02%)
Dec 10, 2010
7.939
7.949
7.756
7.901
570,908
+0.00(+0.00%)
Dec 09, 2010
7.727
8.016
7.641
7.901
698,002
+0.25(+3.27%)
Dec 08, 2010
7.708
7.766
7.448
7.650
579,698
-0.11(-1.37%)
Dec 07, 2010
8.016
8.026
7.737
7.756
590,395
-0.24(-3.01%)
Dec 06, 2010
7.737
8.016
7.670
7.997
669,445
+0.22(+2.85%)
Dec 03, 2010
7.776
7.833
7.660
7.776
308,771
-0.03(-0.37%)
Dec 02, 2010
7.727
7.814
7.689
7.804
586,412
+0.06(+0.75%)
Dec 01, 2010
7.660
7.853
7.467
7.747
807,101
+0.13(+1.77%)
Nov 30, 2010
7.438
7.756
7.332
7.612
1,049,788
+0.03(+0.38%)
Nov 29, 2010
7.419
7.621
7.323
7.583
758,967
+0.15(+2.08%)
Nov 26, 2010
7.515
7.554
7.380
7.429
202,875
-0.16(-2.16%)
Nov 24, 2010
7.034
7.592
7.592
7.592
901,293
+0.59(+8.39%)
Nov 23, 2010
6.764
7.024
6.658
7.005
747,377
+0.28(+4.15%)
Nov 22, 2010
6.841
6.889
6.552
6.725
465,910
-0.13(-1.97%)
Nov 19, 2010
6.870
6.908
6.754
6.860
261,807
+0.00(+0.00%)
Nov 18, 2010
6.745
6.928
6.735
6.860
386,963
+0.15(+2.30%)
Nov 17, 2010
6.456
6.730
6.456
6.706
522,352
+0.25(+3.88%)
Nov 16, 2010
6.677
6.735
6.369
6.456
384,949
-0.29(-4.29%)
Nov 15, 2010
6.802
6.841
6.725
6.745
271,887
-0.01(-0.14%)
Nov 12, 2010
6.716
6.822
6.668
6.754
236,641
-0.03(-0.43%)
Nov 11, 2010
6.706
6.889
6.658
6.783
457,228
-0.03(-0.42%)
Nov 10, 2010
7.072
7.072
6.696
6.812
615,071
-0.19(-2.75%)
Nov 09, 2010
7.063
7.111
6.937
7.005
573,762
-0.06(-0.82%)
Nov 08, 2010
7.005
7.101
6.949
7.063
499,888
+0.13(+1.81%)
Nov 05, 2010
7.034
7.101
6.879
6.937
692,810
-0.09(-1.23%)
Nov 04, 2010
7.226
7.275
6.976
7.024
820,678
-0.13(-1.88%)
Nov 03, 2010
7.091
7.236
7.082
7.159
554,382
+0.07(+0.99%)
Nov 02, 2010
7.130
7.207
7.029
7.089
508,654
+0.06(+0.79%)
Nov 01, 2010
7.101
7.255
7.005
7.034
530,535
-0.02(-0.27%)
Oct 29, 2010
7.275
7.342
7.014
7.053
717,701
-0.28(-3.81%)
Oct 28, 2010
7.313
7.361
7.197
7.332
571,127
+0.10(+1.33%)
Oct 27, 2010
7.342
7.361
7.111
7.236
469,027
+0.03(+0.40%)
Oct 25, 2010
7.082
7.207
7.072
7.207
850,854
+0.14(+2.05%)
Oct 22, 2010
6.899
7.082
6.802
7.063
672,788
+0.16(+2.37%)
Oct 21, 2010
6.899
7.130
6.764
6.899
980,538
+0.03(+0.42%)
Oct 20, 2010
6.301
6.928
6.277
6.870
2,216,330
+0.88(+14.72%)
Oct 19, 2010
6.292
6.292
5.964
5.988
750,704
-0.20(-3.19%)
Oct 18, 2010
6.176
6.301
6.146
6.186
535,726
+0.00(+0.00%)
Oct 15, 2010
6.166
6.253
6.128
6.186
591,400
+0.10(+1.58%)
Oct 14, 2010
6.176
6.297
5.964
6.089
526,277
-0.07(-1.10%)
Oct 13, 2010
6.138
6.282
6.099
6.157
715,769
+0.04(+0.63%)
Oct 12, 2010
5.877
6.128
5.800
6.118
1,156,174
+0.23(+3.93%)
Oct 11, 2010
5.897
5.955
5.800
5.887
552,318
-0.04(-0.65%)
Oct 08, 2010
5.945
6.060
5.810
5.926
947,482
+0.00(+0.00%)
Oct 07, 2010
5.820
6.089
5.762
5.926
1,138,012
+0.17(+3.02%)
Oct 06, 2010
5.637
5.829
5.637
5.752
2,660,943
+0.12(+2.05%)
Oct 05, 2010
5.608
5.714
5.559
5.637
555,012
+0.10(+1.74%)
Oct 04, 2010
5.743
5.781
5.521
5.540
642,274
-0.20(-3.52%)
Oct 01, 2010
5.800
5.829
5.665
5.743
669,798
-0.03(-0.50%)
Sep 30, 2010
5.752
5.791
5.637
5.771
1,652,677
+0.10(+1.70%)
Sep 29, 2010
5.656
5.762
5.598
5.675
563,820
-0.01(-0.17%)
Sep 28, 2010
5.704
5.743
5.531
5.685
1,169,866
+0.02(+0.34%)
Sep 27, 2010
5.637
5.849
5.579
5.665
1,731,389
+0.17(+3.16%)
Sep 24, 2010
5.540
5.598
5.405
5.492
647,525
+0.04(+0.71%)
Sep 23, 2010
5.482
5.762
5.444
5.453
691,790
-0.07(-1.22%)
Sep 22, 2010
5.405
5.521
5.347
5.521
600,420
+0.10(+1.78%)
Sep 21, 2010
5.357
5.502
5.280
5.425
606,966
+0.07(+1.26%)
Sep 20, 2010
5.261
5.425
5.213
5.357
685,143
+0.10(+1.83%)
Sep 17, 2010
5.376
5.376
5.174
5.261
602,012
-0.02(-0.36%)
Sep 15, 2010
4.962
5.280
4.933
5.280
1,312,520
+0.39(+7.87%)
Sep 14, 2010
4.914
4.962
4.818
4.895
463,412
+0.01(+0.20%)
Sep 13, 2010
4.789
4.924
4.760
4.885
561,240
+0.13(+2.63%)
Sep 10, 2010
4.827
4.846
4.692
4.760
511,662
-0.05(-1.00%)
Sep 09, 2010
4.827
4.924
4.731
4.808
568,078
+0.09(+1.84%)
Sep 08, 2010
4.779
4.808
4.702
4.721
290,782
-0.03(-0.61%)
Sep 07, 2010
5.030
5.030
4.712
4.750
728,993
-0.28(-5.56%)
Sep 03, 2010
5.049
5.087
4.914
5.030
460,233
+0.05(+0.97%)
Sep 02, 2010
4.885
5.078
4.885
4.981
458,529
+0.10(+1.97%)
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.