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
R C M Tech Inc
(NQ:
RCMT
)
19.85
+0.20 (+1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2012
2.941
2.978
2.925
2.925
5,208
+0.00(+0.00%)
Aug 30, 2012
2.962
2.978
2.925
2.925
20,068
-0.03(-1.08%)
Aug 29, 2012
3.020
3.020
2.957
2.957
8,031
-0.02(-0.71%)
Aug 27, 2012
3.020
3.020
2.978
2.978
47,839
-0.03(-1.00%)
Aug 24, 2012
3.015
3.020
2.978
3.008
17,706
+0.01(+0.39%)
Aug 23, 2012
3.026
3.026
2.978
2.996
39,627
-0.02(-0.81%)
Aug 22, 2012
2.946
3.020
2.941
3.020
80,034
+0.09(+3.09%)
Aug 21, 2012
2.898
2.951
2.898
2.930
43,761
+0.03(+1.10%)
Aug 20, 2012
2.919
2.978
2.872
2.898
24,548
-0.03(-0.91%)
Aug 17, 2012
2.861
2.978
2.861
2.925
203,878
+0.07(+2.42%)
Aug 16, 2012
2.866
2.965
2.845
2.856
35,716
-0.07(-2.37%)
Aug 15, 2012
2.909
2.951
2.840
2.925
11,493
-0.03(-0.90%)
Aug 14, 2012
2.978
2.978
2.808
2.951
14,758
-0.05(-1.77%)
Aug 13, 2012
2.999
3.031
2.808
3.005
20,333
+0.11(+3.86%)
Aug 10, 2012
2.999
3.031
2.893
2.893
8,135
-0.11(-3.55%)
Aug 09, 2012
2.994
3.026
2.986
2.999
14,274
+0.03(+0.89%)
Aug 08, 2012
2.994
3.042
2.945
2.973
20,008
-0.01(-0.18%)
Aug 07, 2012
2.951
2.999
2.919
2.978
56,409
+0.05(+1.82%)
Aug 06, 2012
2.957
2.962
2.872
2.925
14,829
-0.05(-1.61%)
Aug 03, 2012
2.898
2.973
2.898
2.973
47,932
+0.00(+0.00%)
Aug 02, 2012
2.935
2.989
2.935
2.973
5,077
+0.06(+1.91%)
Aug 01, 2012
2.882
2.951
2.866
2.917
24,414
+0.05(+1.76%)
Jul 31, 2012
2.925
3.015
2.856
2.866
13,629
-0.07(-2.53%)
Jul 30, 2012
2.941
2.951
2.834
2.941
4,814
-0.01(-0.36%)
Jul 27, 2012
2.941
2.978
2.919
2.951
18,419
-0.02(-0.54%)
Jul 26, 2012
2.935
2.967
2.830
2.967
5,442
+0.02(+0.54%)
Jul 25, 2012
2.967
2.967
2.861
2.951
6,946
+0.01(+0.36%)
Jul 24, 2012
2.930
2.975
2.903
2.941
65,217
+0.09(+2.98%)
Jul 23, 2012
2.818
2.935
2.818
2.856
35,648
+0.03(+0.94%)
Jul 20, 2012
2.872
2.957
2.829
2.829
16,463
-0.09(-2.92%)
Jul 19, 2012
2.872
2.919
2.818
2.914
15,489
+0.02(+0.74%)
Jul 18, 2012
2.898
2.898
2.888
2.893
25,123
-0.01(-0.19%)
Jul 17, 2012
2.898
2.966
2.845
2.898
35,543
-0.01(-0.18%)
Jul 16, 2012
2.840
2.903
2.831
2.903
48,270
+0.09(+3.21%)
Jul 13, 2012
2.792
2.921
2.792
2.813
48,522
+0.03(+1.15%)
Jul 12, 2012
2.845
2.925
2.781
2.781
33,213
-0.11(-3.86%)
Jul 11, 2012
2.818
2.919
2.792
2.893
33,228
+0.11(+4.02%)
Jul 10, 2012
2.898
2.951
2.781
2.781
44,611
-0.14(-4.91%)
Jul 09, 2012
3.005
3.005
2.898
2.925
66,124
-0.10(-3.34%)
Jul 06, 2012
3.031
3.058
2.978
3.026
13,667
+0.09(+2.89%)
Jul 05, 2012
2.983
2.994
2.941
2.941
6,181
-0.05(-1.78%)
Jul 03, 2012
2.967
2.999
2.967
2.994
4,624
-0.01(-0.18%)
Jul 02, 2012
2.941
3.020
2.866
2.999
51,572
+0.05(+1.81%)
Jun 29, 2012
2.935
2.946
2.601
2.946
123,264
+0.02(+0.54%)
Jun 28, 2012
2.919
2.934
2.919
2.930
1,316
-0.01(-0.36%)
Jun 27, 2012
2.946
2.946
2.935
2.941
5,641
+0.01(+0.27%)
Jun 26, 2012
2.946
2.946
2.919
2.933
27,703
-0.00(-0.09%)
Jun 25, 2012
2.962
3.026
2.914
2.935
41,508
-0.04(-1.43%)
Jun 22, 2012
2.955
3.026
2.955
2.978
4,043
+0.06(+2.00%)
Jun 21, 2012
3.020
3.047
2.918
2.919
11,474
-0.01(-0.18%)
Jun 20, 2012
2.935
2.973
2.893
2.925
26,210
-0.03(-0.90%)
Jun 19, 2012
2.951
2.962
2.930
2.951
77,794
+0.02(+0.54%)
Jun 18, 2012
2.941
2.951
2.930
2.935
8,277
-0.01(-0.18%)
Jun 15, 2012
2.919
2.941
2.903
2.941
17,279
+0.00(+0.00%)
Jun 14, 2012
2.882
2.989
2.882
2.941
13,812
+0.05(+1.65%)
Jun 13, 2012
2.909
2.999
2.888
2.893
28,641
-0.01(-0.18%)
Jun 12, 2012
2.983
2.983
2.888
2.898
22,913
-0.05(-1.80%)
Jun 11, 2012
2.941
2.978
2.882
2.951
61,874
+0.05(+1.83%)
Jun 08, 2012
2.919
2.978
2.898
2.898
11,753
+0.00(+0.00%)
Jun 07, 2012
2.973
2.973
2.872
2.898
28,010
-0.04(-1.27%)
Jun 06, 2012
2.957
3.027
2.935
2.935
13,445
+0.04(+1.28%)
Jun 05, 2012
2.935
2.978
2.898
2.898
15,551
-0.04(-1.27%)
Jun 04, 2012
2.935
2.973
2.877
2.935
29,033
-0.02(-0.72%)
Jun 01, 2012
2.970
3.010
2.925
2.957
31,180
-0.06(-2.11%)
May 31, 2012
2.941
3.047
2.776
3.020
1,256,398
+0.08(+2.71%)
May 30, 2012
3.015
3.047
2.941
2.941
24,952
-0.13(-4.16%)
May 29, 2012
3.031
3.116
3.031
3.068
6,529
+0.04(+1.41%)
May 25, 2012
3.084
3.090
3.026
3.026
5,312
-0.06(-2.07%)
May 24, 2012
3.052
3.111
3.026
3.090
6,305
+0.07(+2.47%)
May 23, 2012
3.111
3.116
3.005
3.015
28,705
-0.10(-3.24%)
May 22, 2012
3.090
3.137
3.047
3.116
19,006
+0.03(+1.03%)
May 21, 2012
3.153
3.153
3.079
3.084
22,374
-0.07(-2.19%)
May 18, 2012
3.058
3.191
3.031
3.153
29,300
+0.07(+2.24%)
May 17, 2012
3.116
3.273
3.058
3.084
68,888
-0.03(-0.85%)
May 16, 2012
3.052
3.137
2.994
3.111
39,629
+0.03(+1.04%)
May 15, 2012
2.872
3.079
2.872
3.079
424,950
+0.22(+7.62%)
May 14, 2012
2.888
2.978
2.861
2.861
331,024
-0.02(-0.74%)
May 11, 2012
2.930
2.978
2.882
2.882
6,342
-0.05(-1.63%)
May 10, 2012
2.941
2.978
2.930
2.930
1,316
+0.02(+0.55%)
May 09, 2012
2.888
2.957
2.877
2.914
84,229
+0.03(+0.92%)
May 08, 2012
2.941
2.978
2.888
2.888
13,398
-0.09(-2.86%)
May 07, 2012
2.903
2.973
2.903
2.973
67,485
+0.08(+2.76%)
May 04, 2012
2.866
2.930
2.866
2.893
53,056
+0.04(+1.49%)
May 03, 2012
2.925
2.930
2.798
2.850
117,245
-0.06(-2.19%)
May 02, 2012
2.872
2.951
2.872
2.914
28,888
+0.11(+3.99%)
May 01, 2012
2.872
2.872
2.797
2.802
62,838
-0.09(-2.95%)
Apr 30, 2012
2.898
2.898
2.872
2.888
5,043
+0.03(+0.93%)
Apr 27, 2012
2.925
2.944
2.834
2.861
28,233
-0.09(-3.06%)
Apr 26, 2012
2.877
2.962
2.824
2.951
15,126
+0.12(+4.13%)
Apr 25, 2012
2.909
2.967
2.834
2.834
21,494
-0.09(-3.09%)
Apr 24, 2012
2.866
2.946
2.845
2.925
27,662
+0.13(+4.56%)
Apr 23, 2012
2.856
3.015
2.797
2.797
18,013
-0.06(-2.05%)
Apr 20, 2012
2.978
2.978
2.856
2.856
11,437
-0.12(-4.11%)
Apr 19, 2012
2.946
3.020
2.946
2.978
13,364
+0.03(+1.08%)
Apr 18, 2012
2.893
2.946
2.765
2.946
19,995
+0.02(+0.73%)
Apr 17, 2012
2.994
2.994
2.872
2.925
3,969
-0.08(-2.65%)
Apr 16, 2012
2.903
3.015
2.877
3.005
16,416
+0.15(+5.21%)
Apr 13, 2012
2.866
2.909
2.765
2.856
45,132
+0.00(+0.00%)
Apr 12, 2012
2.845
2.872
2.845
2.856
11,952
-0.02(-0.56%)
Apr 11, 2012
2.909
2.909
2.792
2.872
50,967
+0.02(+0.56%)
Apr 10, 2012
2.925
2.930
2.818
2.856
31,887
-0.09(-3.07%)
Apr 09, 2012
2.946
3.031
2.938
2.946
15,410
+0.02(+0.73%)
Apr 05, 2012
2.978
2.978
2.925
2.925
25,717
-0.09(-3.00%)
Apr 04, 2012
3.015
3.026
3.015
3.015
1,692
+0.06(+2.16%)
Apr 03, 2012
3.010
3.063
2.951
2.951
18,976
-0.04(-1.42%)
Apr 02, 2012
3.010
3.031
2.930
2.994
44,161
+0.03(+1.08%)
Mar 30, 2012
2.999
3.074
2.954
2.962
24,489
-0.02(-0.71%)
Mar 29, 2012
2.983
3.068
2.957
2.983
15,658
+0.03(+1.08%)
Mar 28, 2012
3.047
3.088
2.946
2.951
25,920
-0.09(-2.97%)
Mar 27, 2012
3.058
3.127
3.015
3.042
30,635
+0.02(+0.53%)
Mar 26, 2012
3.015
3.095
3.005
3.026
52,607
+0.04(+1.43%)
Mar 23, 2012
2.935
3.005
2.882
2.983
20,824
+0.05(+1.81%)
Mar 22, 2012
2.970
2.978
2.930
2.930
5,581
-0.04(-1.25%)
Mar 21, 2012
2.914
2.999
2.914
2.967
56,467
+0.06(+2.20%)
Mar 20, 2012
2.909
2.941
2.893
2.903
9,154
-0.02(-0.73%)
Mar 19, 2012
2.834
2.935
2.834
2.925
35,887
+0.11(+3.77%)
Mar 16, 2012
2.749
2.917
2.749
2.818
142,923
-0.13(-4.33%)
Mar 15, 2012
2.749
2.957
2.749
2.946
262,623
+0.18(+6.54%)
Mar 14, 2012
2.888
2.925
2.691
2.765
172,165
-0.13(-4.59%)
Mar 13, 2012
2.898
2.909
2.877
2.898
11,000
+0.00(+0.00%)
Mar 12, 2012
2.872
2.978
2.866
2.898
45,995
+0.00(+0.00%)
Mar 09, 2012
2.872
2.898
2.840
2.898
66,466
+0.00(+0.00%)
Mar 08, 2012
2.845
2.898
2.845
2.898
2,256
+0.06(+2.06%)
Mar 07, 2012
2.861
2.877
2.840
2.840
36,481
+0.00(+0.00%)
Mar 06, 2012
2.909
2.935
2.840
2.840
20,999
-0.10(-3.26%)
Mar 05, 2012
2.962
2.978
2.898
2.935
14,278
+0.00(+0.00%)
Mar 02, 2012
2.903
2.946
2.893
2.935
94,310
+0.03(+1.10%)
Mar 01, 2012
2.898
2.967
2.893
2.903
38,552
-0.01(-0.32%)
Feb 29, 2012
2.903
2.951
2.872
2.913
19,784
+0.03(+1.06%)
Feb 28, 2012
2.919
3.031
2.882
2.882
62,500
-0.02(-0.73%)
Feb 27, 2012
2.946
2.951
2.882
2.903
62,135
-0.06(-1.98%)
Feb 24, 2012
3.031
3.031
2.930
2.962
40,936
-0.07(-2.28%)
Feb 23, 2012
3.058
3.058
3.031
3.031
17,909
-0.01(-0.17%)
Feb 22, 2012
3.042
3.063
3.014
3.036
116,376
+0.01(+0.18%)
Feb 21, 2012
3.068
3.068
2.994
3.031
107,293
+0.01(+0.18%)
Feb 17, 2012
3.026
3.063
3.023
3.026
5,932
+0.03(+0.89%)
Feb 16, 2012
2.946
3.084
2.850
2.999
364,616
+0.01(+0.36%)
Feb 15, 2012
2.999
2.999
2.935
2.989
55,926
+0.00(+0.00%)
Feb 14, 2012
3.005
3.005
2.946
2.989
114,315
-0.02(-0.53%)
Feb 13, 2012
2.962
3.005
2.919
3.005
9,887
+0.08(+2.73%)
Feb 10, 2012
2.919
3.036
2.898
2.925
212,370
+0.01(+0.36%)
Feb 09, 2012
3.042
3.063
2.914
2.914
99,446
-0.12(-4.05%)
Feb 08, 2012
3.031
3.074
3.031
3.037
10,551
+0.01(+0.20%)
Feb 07, 2012
2.973
3.058
2.973
3.031
26,584
+0.05(+1.79%)
Feb 06, 2012
2.962
3.020
2.925
2.978
17,121
+0.00(+0.00%)
Feb 03, 2012
2.935
2.978
2.935
2.978
10,794
+0.08(+2.61%)
Feb 02, 2012
2.925
2.951
2.888
2.902
139,254
+0.02(+0.62%)
Feb 01, 2012
2.850
2.914
2.850
2.884
32,045
-0.01(-0.29%)
Jan 31, 2012
2.882
2.898
2.838
2.893
87,371
+0.03(+1.16%)
Jan 30, 2012
2.861
2.898
2.824
2.860
64,153
+0.00(+0.16%)
Jan 27, 2012
2.893
2.898
2.824
2.855
46,557
-0.04(-1.30%)
Jan 26, 2012
2.872
2.909
2.841
2.893
6,273
+0.05(+1.68%)
Jan 25, 2012
2.818
2.882
2.818
2.845
101,923
+0.03(+0.94%)
Jan 24, 2012
2.866
2.877
2.818
2.818
14,855
-0.05(-1.67%)
Jan 23, 2012
2.845
2.872
2.840
2.866
10,600
-0.01(-0.37%)
Jan 20, 2012
2.898
2.914
2.840
2.877
21,710
-0.02(-0.73%)
Jan 19, 2012
2.878
2.919
2.878
2.898
11,557
+0.03(+0.93%)
Jan 18, 2012
2.872
2.893
2.840
2.872
34,659
+0.00(+0.00%)
Jan 17, 2012
2.893
2.893
2.872
2.872
20,119
+0.01(+0.19%)
Jan 13, 2012
2.850
2.919
2.829
2.866
11,724
+0.00(+0.00%)
Jan 12, 2012
2.845
2.898
2.818
2.866
14,442
+0.03(+0.94%)
Jan 11, 2012
2.845
2.853
2.771
2.840
19,955
-0.03(-1.11%)
Jan 10, 2012
2.797
2.872
2.792
2.872
57,462
+0.05(+1.89%)
Jan 09, 2012
2.771
2.818
2.739
2.818
29,277
+0.06(+2.12%)
Jan 06, 2012
2.739
2.818
2.717
2.760
19,549
+0.02(+0.78%)
Jan 05, 2012
2.739
2.749
2.723
2.739
80,778
+0.00(+0.00%)
Jan 04, 2012
2.728
2.765
2.723
2.739
27,838
-0.02(-0.58%)
Dec 30, 2011
2.712
2.755
2.696
2.755
13,915
+0.04(+1.37%)
Dec 29, 2011
2.728
2.755
2.691
2.717
31,105
-0.03(-0.97%)
Dec 28, 2011
2.712
2.765
2.691
2.744
22,385
+0.06(+2.36%)
Dec 27, 2011
2.728
2.749
2.659
2.681
19,498
-0.05(-1.73%)
Dec 23, 2011
2.739
2.739
2.728
2.728
3,572
+0.02(+0.59%)
Dec 21, 2011
2.659
2.739
2.659
2.712
37,705
-0.04(-1.35%)
Dec 20, 2011
2.723
2.786
2.659
2.749
122,796
+0.09(+3.19%)
Dec 19, 2011
2.797
2.797
2.664
2.664
102,404
-0.15(-5.47%)
Dec 16, 2011
2.728
2.818
2.682
2.818
5,167
+0.08(+2.91%)
Dec 15, 2011
2.802
2.802
2.678
2.739
28,732
-0.04(-1.53%)
Dec 14, 2011
2.765
2.792
2.701
2.781
8,667
+0.04(+1.55%)
Dec 13, 2011
2.659
2.749
2.616
2.739
37,421
+0.03(+1.19%)
Dec 12, 2011
2.685
2.712
2.675
2.706
26,454
+0.02(+0.78%)
Dec 09, 2011
2.685
2.717
2.680
2.685
14,949
+0.00(+0.00%)
Dec 08, 2011
2.712
2.744
2.685
2.685
4,701
-0.02(-0.79%)
Dec 07, 2011
2.675
2.728
2.606
2.707
111,382
+0.03(+0.98%)
Dec 06, 2011
2.749
2.760
2.680
2.681
8,120
-0.08(-2.87%)
Dec 05, 2011
2.712
2.765
2.675
2.760
50,391
+0.07(+2.77%)
Dec 02, 2011
2.701
2.755
2.675
2.685
8,031
+0.00(+0.00%)
Dec 01, 2011
2.792
2.792
2.659
2.685
10,160
-0.06(-2.25%)
Nov 30, 2011
2.792
2.872
2.685
2.747
23,120
-0.00(-0.08%)
Nov 29, 2011
2.749
2.771
2.675
2.749
31,500
+0.02(+0.76%)
Nov 28, 2011
2.749
2.771
2.659
2.729
12,599
+0.04(+1.60%)
Nov 25, 2011
2.680
2.696
2.632
2.685
48,046
-0.02(-0.79%)
Nov 23, 2011
2.701
2.712
2.638
2.707
274,850
-0.03(-0.97%)
Nov 22, 2011
2.701
2.733
2.659
2.733
111,301
+0.06(+2.19%)
Nov 21, 2011
2.627
2.717
2.627
2.675
29,531
+0.01(+0.40%)
Nov 18, 2011
2.632
2.696
2.632
2.664
24,303
-0.03(-0.99%)
Nov 17, 2011
2.600
2.696
2.584
2.691
53,347
+0.11(+4.33%)
Nov 16, 2011
2.691
2.728
2.579
2.579
2,565
-0.15(-5.46%)
Nov 15, 2011
2.685
2.728
2.659
2.728
3,337
-0.01(-0.19%)
Nov 14, 2011
2.643
2.739
2.608
2.733
34,695
+0.04(+1.38%)
Nov 11, 2011
2.744
2.744
2.696
2.696
2,444
-0.03(-1.17%)
Nov 10, 2011
2.664
2.728
2.659
2.728
22,112
+0.06(+2.19%)
Nov 09, 2011
2.537
2.670
2.537
2.670
13,084
+0.02(+0.80%)
Nov 08, 2011
2.553
2.648
2.542
2.648
168,370
-0.02(-0.60%)
Nov 07, 2011
2.659
2.717
2.558
2.664
111,147
+0.01(+0.20%)
Nov 04, 2011
2.563
2.675
2.563
2.659
86,995
+0.08(+3.09%)
Nov 03, 2011
2.632
2.680
2.579
2.579
103,461
-0.07(-2.61%)
Nov 02, 2011
2.643
2.685
2.638
2.648
19,651
+0.07(+2.68%)
Nov 01, 2011
2.547
2.624
2.547
2.579
98,068
+0.02(+0.83%)
Oct 31, 2011
2.611
2.611
2.558
2.558
18,146
-0.05(-2.04%)
Oct 28, 2011
2.542
2.627
2.542
2.611
14,103
+0.09(+3.37%)
Oct 27, 2011
2.537
2.579
2.526
2.526
30,244
+0.02(+0.85%)
Oct 26, 2011
2.489
2.526
2.455
2.505
28,570
+0.05(+1.95%)
Oct 25, 2011
2.446
2.483
2.446
2.457
13,953
+0.02(+0.87%)
Oct 24, 2011
2.446
2.515
2.393
2.436
27,067
+0.04(+1.78%)
Oct 21, 2011
2.409
2.457
2.382
2.393
24,674
+0.01(+0.22%)
Oct 20, 2011
2.287
2.430
2.287
2.388
24,553
+0.10(+4.42%)
Oct 19, 2011
2.287
2.361
2.287
2.287
27,652
-0.01(-0.46%)
Oct 18, 2011
2.281
2.297
2.281
2.297
16,330
+0.04(+1.65%)
Oct 17, 2011
2.388
2.388
2.228
2.260
28,551
+0.01(+0.47%)
Oct 14, 2011
2.271
2.462
2.191
2.249
38,337
-0.03(-1.17%)
Oct 13, 2011
2.313
2.313
2.212
2.276
23,600
-0.01(-0.46%)
Oct 12, 2011
2.313
2.313
2.281
2.287
33,937
+0.03(+1.41%)
Oct 11, 2011
2.271
2.377
2.207
2.255
24,828
-0.01(-0.24%)
Oct 10, 2011
2.260
2.329
2.212
2.260
42,380
-0.03(-1.16%)
Oct 07, 2011
2.186
2.287
2.148
2.287
56,804
+0.07(+3.37%)
Oct 06, 2011
2.311
2.377
2.147
2.212
57,071
-0.05(-2.35%)
Oct 05, 2011
2.228
2.303
2.180
2.265
73,572
+0.10(+4.54%)
Oct 04, 2011
2.207
2.350
2.127
2.167
41,596
-0.02(-1.09%)
Oct 03, 2011
2.319
2.473
2.191
2.191
26,671
-0.15(-6.47%)
Sep 30, 2011
2.366
2.388
2.332
2.342
20,945
-0.01(-0.56%)
Sep 29, 2011
2.462
2.462
2.356
2.356
17,652
-0.05(-2.01%)
Sep 28, 2011
2.361
2.404
2.361
2.404
1,034
-0.00(-0.20%)
Sep 27, 2011
2.340
2.537
2.324
2.409
26,592
+0.12(+5.35%)
Sep 26, 2011
2.159
2.287
2.154
2.287
30,751
+0.10(+4.62%)
Sep 23, 2011
2.180
2.186
2.116
2.186
93,695
+0.05(+2.24%)
Sep 22, 2011
2.228
2.228
2.116
2.138
227,205
-0.10(-4.29%)
Sep 21, 2011
2.409
2.414
2.223
2.233
19,290
-0.04(-1.87%)
Sep 20, 2011
2.308
2.334
2.239
2.276
23,570
-0.03(-1.15%)
Sep 19, 2011
2.345
2.425
2.303
2.303
31,791
-0.05(-2.04%)
Sep 16, 2011
2.324
2.361
2.287
2.350
18,086
+0.04(+1.61%)
Sep 15, 2011
2.249
2.350
2.202
2.313
21,362
+0.09(+4.07%)
Sep 14, 2011
2.239
2.244
2.202
2.223
33,012
-0.02(-0.95%)
Sep 13, 2011
2.217
2.263
2.191
2.244
36,105
+0.03(+1.20%)
Sep 12, 2011
2.244
2.244
2.186
2.217
26,515
-0.09(-3.70%)
Sep 09, 2011
2.425
2.425
2.303
2.303
11,864
-0.14(-5.87%)
Sep 08, 2011
2.436
2.521
2.334
2.446
23,305
-0.02(-0.86%)
Sep 07, 2011
2.409
2.467
2.409
2.467
14,019
+0.05(+1.98%)
Sep 06, 2011
2.483
2.483
2.207
2.420
73,238
-0.06(-2.57%)
Sep 02, 2011
2.526
2.526
2.430
2.483
81,158
-0.05(-2.10%)
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.