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
Abiomed Inc
(NQ:
ABMD
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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, 2010
9.000
9.120
8.990
9.033
150,337
+0.01(+0.08%)
Aug 30, 2010
9.080
9.240
9.000
9.025
240,480
-0.12(-1.26%)
Aug 27, 2010
9.080
9.270
8.910
9.140
214,122
+0.13(+1.44%)
Aug 26, 2010
9.000
9.140
8.961
9.010
108,775
+0.00(+0.00%)
Aug 25, 2010
8.770
9.040
8.720
9.010
173,342
+0.15(+1.69%)
Aug 24, 2010
8.780
8.930
8.630
8.860
213,954
-0.02(-0.23%)
Aug 23, 2010
9.180
9.360
8.840
8.880
147,100
-0.22(-2.42%)
Aug 20, 2010
9.200
9.370
8.980
9.100
221,378
-0.12(-1.30%)
Aug 19, 2010
9.710
9.880
9.220
9.220
178,382
-0.51(-5.24%)
Aug 18, 2010
9.860
9.930
9.730
9.730
134,243
-0.11(-1.12%)
Aug 17, 2010
9.910
10.01
9.750
9.840
144,043
+0.05(+0.51%)
Aug 16, 2010
9.840
9.960
9.760
9.790
161,293
-0.11(-1.11%)
Aug 13, 2010
9.770
9.930
9.700
9.900
138,115
+0.07(+0.71%)
Aug 12, 2010
9.820
9.920
9.700
9.830
135,909
-0.16(-1.60%)
Aug 11, 2010
10.03
10.08
9.860
9.990
194,756
-0.15(-1.48%)
Aug 10, 2010
10.10
10.33
9.950
10.14
157,129
-0.09(-0.88%)
Aug 09, 2010
10.28
10.46
10.14
10.23
198,312
+0.25(+2.51%)
Aug 06, 2010
10.06
10.14
9.750
9.980
206,008
-0.28(-2.73%)
Aug 05, 2010
10.41
10.41
10.09
10.26
356,084
-0.24(-2.29%)
Aug 04, 2010
11.00
11.26
10.44
10.50
345,189
-0.47(-4.28%)
Aug 03, 2010
11.10
11.26
10.95
10.97
195,596
-0.20(-1.79%)
Aug 02, 2010
11.28
11.48
11.08
11.17
341,183
+0.08(+0.72%)
Jul 30, 2010
11.20
11.32
11.05
11.09
302,845
-0.17(-1.51%)
Jul 29, 2010
11.54
11.73
11.22
11.26
397,739
-0.19(-1.66%)
Jul 28, 2010
11.40
11.54
11.34
11.45
232,450
+0.01(+0.09%)
Jul 27, 2010
11.50
11.51
11.39
11.44
199,854
-0.02(-0.17%)
Jul 26, 2010
11.29
11.52
11.24
11.46
155,288
+0.17(+1.51%)
Jul 23, 2010
10.92
11.31
10.85
11.29
146,049
+0.33(+3.01%)
Jul 22, 2010
11.01
11.21
10.95
10.96
235,930
+0.11(+1.01%)
Jul 21, 2010
11.22
11.22
10.69
10.85
183,892
-0.29(-2.60%)
Jul 20, 2010
10.89
11.15
10.87
11.14
170,458
+0.14(+1.27%)
Jul 19, 2010
11.13
11.27
10.88
11.00
333,981
-0.12(-1.10%)
Jul 16, 2010
11.19
11.39
11.10
11.12
420,963
-0.12(-1.05%)
Jul 15, 2010
11.17
11.35
11.01
11.24
419,325
+0.09(+0.81%)
Jul 14, 2010
10.92
11.22
10.74
11.15
165,205
+0.13(+1.18%)
Jul 13, 2010
10.67
11.07
10.45
11.02
282,953
+0.50(+4.75%)
Jul 12, 2010
10.68
10.70
10.36
10.52
145,860
-0.21(-1.96%)
Jul 09, 2010
10.61
10.77
10.44
10.73
285,796
+0.13(+1.23%)
Jul 08, 2010
10.59
10.77
10.35
10.60
243,060
+0.10(+0.95%)
Jul 07, 2010
9.980
10.54
9.930
10.50
295,827
+0.53(+5.32%)
Jul 06, 2010
9.650
10.35
9.650
9.970
492,455
+0.30(+3.10%)
Jul 02, 2010
9.870
9.900
9.590
9.670
122,227
-0.11(-1.12%)
Jul 01, 2010
9.660
9.830
9.310
9.780
207,915
+0.10(+1.03%)
Jun 30, 2010
9.580
9.920
9.580
9.680
205,737
+0.05(+0.52%)
Jun 29, 2010
9.650
9.710
9.573
9.630
170,596
-0.10(-1.03%)
Jun 25, 2010
9.480
9.830
9.410
9.730
382,367
+0.31(+3.29%)
Jun 24, 2010
9.370
9.520
9.360
9.420
135,836
-0.03(-0.32%)
Jun 23, 2010
9.530
9.630
9.400
9.450
110,491
-0.09(-0.94%)
Jun 22, 2010
9.520
9.870
9.425
9.540
134,596
+0.02(+0.21%)
Jun 21, 2010
9.420
9.890
9.420
9.520
103,291
-0.21(-2.16%)
Jun 18, 2010
9.900
9.990
9.730
9.730
275,721
-0.14(-1.42%)
Jun 17, 2010
9.850
9.900
9.790
9.870
74,896
+0.08(+0.82%)
Jun 16, 2010
9.620
9.850
9.610
9.790
123,679
+0.05(+0.56%)
Jun 15, 2010
9.520
9.820
9.350
9.735
159,339
+0.30(+3.23%)
Jun 14, 2010
9.570
9.730
9.400
9.430
106,731
-0.05(-0.53%)
Jun 11, 2010
9.340
9.490
9.250
9.480
303,356
+0.03(+0.32%)
Jun 10, 2010
9.560
9.560
9.400
9.450
184,045
+0.07(+0.75%)
Jun 09, 2010
9.660
9.720
9.170
9.380
349,818
-0.17(-1.78%)
Jun 08, 2010
9.590
9.630
9.430
9.550
321,326
-0.01(-0.13%)
Jun 07, 2010
9.620
9.680
9.380
9.562
332,681
+0.01(+0.13%)
Jun 04, 2010
9.720
9.980
9.530
9.550
236,744
-0.48(-4.79%)
Jun 03, 2010
9.780
10.13
9.691
10.03
309,127
+0.23(+2.35%)
Jun 02, 2010
9.500
9.890
9.430
9.800
315,923
+0.37(+3.92%)
Jun 01, 2010
9.600
9.610
9.400
9.430
259,410
-0.32(-3.28%)
May 28, 2010
9.850
9.930
9.650
9.750
275,742
-0.10(-1.02%)
May 27, 2010
9.700
9.870
9.450
9.850
177,629
+0.36(+3.79%)
May 26, 2010
9.550
9.870
9.410
9.490
412,087
-0.01(-0.11%)
May 25, 2010
9.130
9.520
8.790
9.500
267,646
+0.19(+2.04%)
May 24, 2010
9.000
9.490
8.980
9.310
385,835
+0.27(+2.99%)
May 21, 2010
8.840
9.050
8.620
9.040
489,491
+0.03(+0.33%)
May 20, 2010
8.830
9.150
8.780
9.010
295,696
-0.11(-1.21%)
May 19, 2010
9.210
9.320
8.911
9.120
238,725
-0.10(-1.08%)
May 18, 2010
9.710
9.830
9.150
9.220
262,554
-0.36(-3.76%)
May 17, 2010
9.660
9.800
9.350
9.580
178,887
-0.03(-0.31%)
May 14, 2010
9.820
9.820
9.330
9.610
140,164
-0.24(-2.44%)
May 13, 2010
9.760
9.990
9.700
9.850
107,975
+0.04(+0.41%)
May 12, 2010
9.430
9.910
9.430
9.810
222,475
+0.44(+4.70%)
May 11, 2010
9.450
9.540
9.100
9.370
364,355
+0.52(+5.88%)
May 10, 2010
8.700
8.900
8.620
8.850
232,733
+0.24(+2.79%)
May 07, 2010
8.930
8.970
8.500
8.610
332,265
-0.32(-3.58%)
May 06, 2010
8.930
9.280
8.790
8.930
306,746
-0.09(-1.00%)
May 05, 2010
9.170
9.310
8.990
9.020
179,807
-0.26(-2.80%)
May 04, 2010
9.740
9.800
9.240
9.280
197,894
-0.59(-5.98%)
May 03, 2010
9.640
9.980
9.510
9.870
316,068
+0.23(+2.39%)
Apr 30, 2010
9.800
9.900
9.500
9.640
212,210
-0.16(-1.63%)
Apr 29, 2010
9.280
9.800
9.186
9.800
190,202
+0.57(+6.18%)
Apr 28, 2010
9.260
9.330
9.150
9.230
178,637
+0.01(+0.11%)
Apr 27, 2010
9.350
9.450
9.210
9.220
156,374
-0.16(-1.71%)
Apr 26, 2010
9.630
9.650
9.290
9.380
189,770
-0.23(-2.39%)
Apr 23, 2010
9.950
9.950
9.600
9.610
186,597
-0.24(-2.44%)
Apr 22, 2010
9.600
9.860
9.518
9.850
156,949
+0.14(+1.44%)
Apr 21, 2010
9.580
9.750
9.350
9.710
296,097
+0.11(+1.15%)
Apr 20, 2010
9.320
9.600
9.320
9.600
187,598
+0.28(+3.00%)
Apr 19, 2010
9.210
9.340
8.920
9.320
545,258
+0.10(+1.08%)
Apr 16, 2010
9.500
9.510
9.200
9.220
263,270
-0.28(-2.95%)
Apr 15, 2010
9.600
9.700
9.460
9.500
110,409
-0.14(-1.45%)
Apr 14, 2010
9.490
9.720
9.490
9.640
135,906
+0.19(+2.01%)
Apr 13, 2010
9.380
9.510
9.260
9.450
136,528
+0.01(+0.11%)
Apr 12, 2010
9.350
9.460
9.240
9.440
170,759
+0.13(+1.40%)
Apr 09, 2010
9.500
9.640
9.250
9.310
175,076
-0.16(-1.69%)
Apr 08, 2010
9.650
9.710
9.450
9.470
123,341
-0.17(-1.76%)
Apr 07, 2010
9.880
10.11
9.530
9.640
279,871
-0.29(-2.92%)
Apr 06, 2010
10.17
10.20
9.880
9.930
492,124
-0.22(-2.17%)
Apr 05, 2010
10.07
10.23
9.950
10.15
648,532
+0.15(+1.50%)
Apr 01, 2010
10.36
10.00
10.00
10.00
439,400
-0.32(-3.10%)
Mar 31, 2010
10.93
10.93
10.23
10.32
294,473
-0.68(-6.18%)
Mar 30, 2010
10.85
11.15
10.68
11.00
198,044
+0.17(+1.57%)
Mar 29, 2010
10.65
10.90
10.65
10.83
164,741
+0.22(+2.07%)
Mar 26, 2010
10.32
10.62
10.32
10.61
250,425
+0.31(+3.01%)
Mar 25, 2010
10.48
10.70
10.29
10.30
130,968
-0.14(-1.34%)
Mar 24, 2010
10.31
10.48
10.31
10.44
159,161
+0.04(+0.38%)
Mar 23, 2010
10.22
10.42
10.14
10.40
102,209
+0.18(+1.76%)
Mar 22, 2010
10.03
10.36
10.03
10.22
137,996
+0.14(+1.39%)
Mar 19, 2010
10.40
10.40
10.08
10.08
326,924
-0.27(-2.61%)
Mar 18, 2010
10.28
10.40
10.18
10.35
110,968
+0.04(+0.39%)
Mar 17, 2010
10.28
10.48
10.23
10.31
168,191
+0.02(+0.19%)
Mar 16, 2010
10.35
10.37
10.25
10.29
252,287
-0.06(-0.58%)
Mar 15, 2010
10.28
10.39
10.24
10.35
225,172
-0.04(-0.38%)
Mar 12, 2010
10.80
10.80
10.26
10.39
307,291
-0.39(-3.62%)
Mar 11, 2010
10.86
10.96
10.72
10.78
153,588
-0.17(-1.55%)
Mar 10, 2010
10.85
11.00
10.82
10.95
164,122
+0.07(+0.64%)
Mar 09, 2010
10.90
10.99
10.41
10.88
209,233
-0.07(-0.64%)
Mar 08, 2010
10.83
10.99
10.70
10.95
106,034
+0.17(+1.58%)
Mar 05, 2010
10.64
10.83
10.55
10.78
210,257
+0.16(+1.51%)
Mar 04, 2010
10.53
10.75
10.45
10.62
133,106
+0.14(+1.34%)
Mar 03, 2010
10.55
10.68
10.22
10.48
198,792
-0.02(-0.19%)
Mar 02, 2010
10.15
10.57
10.05
10.50
195,871
+0.34(+3.35%)
Mar 01, 2010
10.18
10.41
10.12
10.16
156,835
+0.05(+0.49%)
Feb 26, 2010
10.15
10.27
10.02
10.11
220,090
+0.00(+0.00%)
Feb 25, 2010
9.860
10.17
9.860
10.11
455,629
+0.12(+1.20%)
Feb 24, 2010
10.03
10.13
9.960
9.990
264,428
-0.04(-0.40%)
Feb 23, 2010
10.01
10.05
9.820
10.03
301,650
+0.01(+0.10%)
Feb 22, 2010
10.01
10.10
9.800
10.02
221,657
+0.07(+0.70%)
Feb 19, 2010
10.00
10.11
9.720
9.950
232,146
-0.04(-0.40%)
Feb 18, 2010
9.820
10.11
9.800
9.990
327,569
+0.13(+1.32%)
Feb 17, 2010
9.850
9.940
9.590
9.860
186,216
+0.05(+0.51%)
Feb 16, 2010
9.580
9.895
9.500
9.810
197,197
+0.15(+1.55%)
Feb 12, 2010
9.490
9.660
9.660
9.660
283,300
+0.07(+0.73%)
Feb 11, 2010
9.460
9.730
9.460
9.590
337,135
+0.07(+0.74%)
Feb 10, 2010
9.350
9.690
9.190
9.520
422,099
+0.18(+1.93%)
Feb 09, 2010
8.970
9.350
8.910
9.340
508,749
+0.48(+5.42%)
Feb 08, 2010
8.400
8.920
8.291
8.860
516,853
+0.43(+5.10%)
Feb 05, 2010
8.310
8.450
8.200
8.430
207,361
+0.16(+1.93%)
Feb 04, 2010
8.000
8.440
7.950
8.270
1,248,501
+0.26(+3.25%)
Feb 03, 2010
7.980
8.080
7.870
8.010
240,619
-0.02(-0.25%)
Feb 02, 2010
7.920
8.090
7.900
8.030
251,454
+0.10(+1.26%)
Feb 01, 2010
8.000
8.150
7.850
7.930
298,980
+0.01(+0.13%)
Jan 29, 2010
8.075
8.372
7.920
7.920
870,750
-0.26(-3.18%)
Jan 28, 2010
8.280
8.495
7.950
8.180
308,607
-0.09(-1.09%)
Jan 27, 2010
8.090
8.310
8.080
8.270
107,519
+0.12(+1.47%)
Jan 26, 2010
8.250
8.490
8.060
8.150
226,872
-0.10(-1.21%)
Jan 25, 2010
8.540
8.540
8.220
8.250
147,498
-0.20(-2.37%)
Jan 22, 2010
8.480
8.510
8.250
8.450
351,799
-0.06(-0.71%)
Jan 21, 2010
8.470
8.570
8.360
8.510
215,445
+0.03(+0.35%)
Jan 20, 2010
8.270
8.510
8.220
8.480
183,175
+0.13(+1.56%)
Jan 19, 2010
8.090
8.360
8.090
8.350
181,294
+0.30(+3.73%)
Jan 15, 2010
8.290
8.050
8.050
8.050
199,400
-0.20(-2.42%)
Jan 14, 2010
7.950
8.260
7.920
8.250
238,194
+0.29(+3.64%)
Jan 13, 2010
7.930
8.030
7.830
7.960
139,384
+0.07(+0.89%)
Jan 12, 2010
8.060
8.150
7.800
7.890
149,252
-0.19(-2.35%)
Jan 11, 2010
8.290
8.330
8.050
8.080
98,113
-0.15(-1.82%)
Jan 08, 2010
8.380
8.550
8.110
8.230
367,065
-0.17(-2.02%)
Jan 07, 2010
8.630
8.820
8.300
8.400
580,732
+0.00(+0.00%)
Jan 06, 2010
8.520
8.595
8.360
8.400
117,426
-0.13(-1.52%)
Jan 05, 2010
8.740
8.940
8.460
8.530
134,820
-0.21(-2.40%)
Jan 04, 2010
8.860
8.920
8.700
8.740
149,026
+0.01(+0.11%)
Dec 31, 2009
8.920
8.730
8.730
8.730
106,100
-0.17(-1.91%)
Dec 30, 2009
8.780
8.930
8.760
8.900
184,868
+0.06(+0.68%)
Dec 29, 2009
8.800
8.840
8.700
8.840
119,362
+0.05(+0.57%)
Dec 28, 2009
8.860
8.990
8.730
8.790
55,436
-0.07(-0.79%)
Dec 24, 2009
8.890
8.900
8.740
8.860
37,947
+0.03(+0.34%)
Dec 23, 2009
8.590
8.870
8.585
8.830
191,190
+0.28(+3.27%)
Dec 22, 2009
8.530
8.610
8.360
8.550
137,549
+0.01(+0.12%)
Dec 21, 2009
8.200
8.550
8.175
8.540
143,420
+0.38(+4.66%)
Dec 18, 2009
8.180
8.280
8.075
8.160
352,828
+0.06(+0.74%)
Dec 17, 2009
8.020
8.260
8.010
8.100
319,557
+0.01(+0.12%)
Dec 16, 2009
8.380
8.440
7.900
8.090
1,058,324
-0.20(-2.41%)
Dec 15, 2009
8.430
8.540
8.200
8.290
118,858
-0.19(-2.24%)
Dec 14, 2009
8.460
8.600
8.360
8.480
78,824
+0.03(+0.36%)
Dec 11, 2009
8.540
8.740
8.310
8.450
197,742
-0.02(-0.24%)
Dec 10, 2009
8.810
8.905
8.420
8.470
127,038
-0.26(-2.98%)
Dec 09, 2009
9.120
9.210
8.700
8.730
151,179
-0.37(-4.07%)
Dec 08, 2009
9.140
9.230
8.990
9.100
84,295
-0.12(-1.30%)
Dec 07, 2009
8.990
9.220
8.990
9.220
130,504
+0.25(+2.79%)
Dec 04, 2009
8.950
9.100
8.810
8.970
257,828
+0.18(+2.05%)
Dec 03, 2009
8.970
8.970
8.750
8.790
149,935
-0.17(-1.90%)
Dec 02, 2009
8.770
9.000
8.770
8.960
80,377
+0.18(+2.05%)
Dec 01, 2009
8.550
8.850
8.400
8.780
105,262
+0.32(+3.78%)
Nov 30, 2009
8.710
8.730
8.300
8.460
196,411
-0.24(-2.76%)
Nov 27, 2009
8.740
8.930
8.670
8.700
75,736
-0.28(-3.12%)
Nov 25, 2009
9.000
9.210
8.940
8.980
127,300
-0.01(-0.11%)
Nov 24, 2009
8.570
9.000
8.450
8.990
218,823
+0.45(+5.27%)
Nov 23, 2009
8.280
8.560
8.280
8.540
152,965
+0.40(+4.91%)
Nov 20, 2009
8.510
8.690
8.110
8.140
220,960
-0.41(-4.80%)
Nov 19, 2009
8.940
8.990
8.500
8.550
172,307
-0.48(-5.32%)
Nov 18, 2009
9.110
9.140
8.920
9.030
73,911
-0.11(-1.20%)
Nov 17, 2009
8.950
9.160
8.950
9.140
160,773
+0.13(+1.44%)
Nov 16, 2009
9.000
9.120
8.940
9.010
165,143
+0.12(+1.35%)
Nov 13, 2009
8.910
8.990
8.760
8.890
128,163
+0.06(+0.68%)
Nov 12, 2009
9.260
9.410
8.790
8.830
499,011
-0.49(-5.26%)
Nov 11, 2009
9.430
9.540
9.220
9.320
261,293
-0.01(-0.11%)
Nov 10, 2009
9.470
9.590
9.310
9.330
256,927
-0.16(-1.69%)
Nov 09, 2009
9.300
9.630
9.300
9.490
666,376
+0.12(+1.28%)
Nov 06, 2009
9.570
9.630
9.160
9.370
513,727
-0.30(-3.10%)
Nov 05, 2009
8.910
9.840
8.900
9.670
617,001
+0.80(+9.02%)
Nov 04, 2009
9.160
9.290
8.850
8.870
170,496
-0.25(-2.74%)
Nov 03, 2009
8.810
9.130
8.610
9.120
253,768
+0.27(+3.05%)
Nov 02, 2009
9.130
9.150
8.700
8.850
229,892
-0.20(-2.21%)
Oct 30, 2009
9.190
9.430
8.930
9.050
405,960
-0.62(-6.41%)
Oct 29, 2009
9.430
9.730
9.337
9.670
149,869
+0.28(+2.98%)
Oct 28, 2009
9.800
9.800
9.350
9.390
285,090
-0.53(-5.34%)
Oct 27, 2009
10.00
10.19
9.840
9.920
280,923
-0.08(-0.80%)
Oct 26, 2009
10.14
10.36
9.970
10.00
184,917
-0.16(-1.57%)
Oct 23, 2009
10.17
10.60
10.05
10.16
148,157
-0.41(-3.88%)
Oct 22, 2009
10.36
10.63
10.12
10.57
162,378
+0.24(+2.32%)
Oct 21, 2009
10.54
10.85
10.29
10.33
177,216
-0.24(-2.27%)
Oct 20, 2009
10.42
11.14
10.42
10.57
198,559
-0.53(-4.77%)
Oct 19, 2009
10.96
11.25
10.55
11.10
227,918
+0.20(+1.83%)
Oct 16, 2009
10.79
10.96
10.68
10.90
255,899
+0.06(+0.55%)
Oct 15, 2009
10.85
10.92
10.75
10.84
85,977
-0.11(-1.00%)
Oct 14, 2009
10.74
10.99
10.58
10.95
226,844
+0.24(+2.24%)
Oct 13, 2009
10.61
10.75
10.42
10.71
189,976
+0.10(+0.94%)
Oct 12, 2009
10.56
10.66
10.39
10.61
211,467
+0.03(+0.28%)
Oct 09, 2009
10.24
10.59
10.08
10.58
218,669
+0.30(+2.92%)
Oct 08, 2009
10.26
10.41
10.10
10.28
226,645
+0.06(+0.59%)
Oct 07, 2009
10.08
10.25
9.980
10.22
124,092
+0.08(+0.79%)
Oct 06, 2009
10.03
10.30
9.970
10.14
362,783
+0.08(+0.80%)
Oct 05, 2009
9.940
10.06
9.680
10.06
417,008
+0.18(+1.82%)
Oct 02, 2009
9.390
9.910
9.330
9.880
550,760
+0.38(+4.00%)
Oct 01, 2009
9.710
9.710
9.350
9.500
440,771
-0.21(-2.16%)
Sep 30, 2009
9.990
9.990
9.600
9.710
358,816
-0.24(-2.41%)
Sep 29, 2009
9.970
10.10
9.800
9.950
359,222
-0.04(-0.40%)
Sep 28, 2009
9.370
10.03
9.354
9.990
320,119
+0.67(+7.19%)
Sep 25, 2009
9.280
9.480
9.100
9.320
172,282
+0.00(+0.00%)
Sep 24, 2009
9.580
9.620
9.000
9.320
427,919
-0.18(-1.89%)
Sep 23, 2009
9.710
10.00
9.370
9.500
471,326
+0.12(+1.28%)
Sep 22, 2009
9.350
9.600
9.100
9.380
334,891
+0.10(+1.08%)
Sep 21, 2009
8.800
9.300
8.800
9.280
267,571
+0.42(+4.74%)
Sep 18, 2009
9.220
9.220
8.830
8.860
345,999
-0.34(-3.70%)
Sep 17, 2009
8.940
9.250
8.940
9.200
344,571
+0.27(+3.02%)
Sep 16, 2009
8.700
9.030
8.440
8.930
463,237
+0.65(+7.85%)
Sep 15, 2009
8.090
8.310
8.020
8.280
123,860
+0.13(+1.60%)
Sep 14, 2009
7.910
8.170
7.910
8.150
69,769
+0.17(+2.13%)
Sep 11, 2009
8.080
8.150
7.900
7.980
66,712
-0.07(-0.87%)
Sep 10, 2009
8.090
8.150
8.040
8.050
124,815
-0.07(-0.86%)
Sep 09, 2009
7.810
8.320
7.810
8.120
124,915
+0.31(+3.97%)
Sep 08, 2009
7.870
7.870
7.510
7.810
111,803
-0.03(-0.38%)
Sep 04, 2009
7.790
7.870
7.600
7.840
124,674
+0.01(+0.13%)
Sep 03, 2009
7.950
8.030
7.800
7.830
246,890
-0.11(-1.39%)
Sep 02, 2009
7.930
8.010
7.830
7.940
167,403
-0.03(-0.38%)
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.