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
Genpact Ltd
(NY:
G
)
32.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2009
9.962
10.03
9.743
9.970
529,231
-0.03(-0.32%)
Sep 29, 2009
9.978
10.08
9.930
10.00
497,657
+0.04(+0.41%)
Sep 28, 2009
10.00
10.13
9.930
9.962
238,896
+0.05(+0.49%)
Sep 25, 2009
9.881
9.986
9.784
9.913
424,315
+0.02(+0.16%)
Sep 24, 2009
10.01
10.01
9.832
9.897
1,061,137
-0.02(-0.25%)
Sep 23, 2009
9.930
10.12
9.841
9.922
549,269
+0.09(+0.91%)
Sep 22, 2009
9.751
9.849
9.719
9.832
914,429
+0.08(+0.83%)
Sep 21, 2009
9.751
9.759
9.565
9.751
236,923
+0.02(+0.25%)
Sep 18, 2009
9.703
9.800
9.703
9.727
326,466
+0.06(+0.67%)
Sep 17, 2009
9.549
9.800
9.509
9.662
176,139
-0.03(-0.31%)
Sep 16, 2009
9.662
9.751
9.639
9.692
319,763
+0.01(+0.06%)
Sep 15, 2009
9.549
9.727
9.330
9.687
333,533
+0.22(+2.31%)
Sep 14, 2009
9.549
9.662
9.419
9.468
505,344
-0.26(-2.67%)
Sep 11, 2009
9.865
9.881
9.719
9.727
252,000
-0.15(-1.56%)
Sep 10, 2009
9.727
9.922
9.727
9.881
225,068
+0.15(+1.50%)
Sep 09, 2009
9.922
9.986
9.711
9.735
493,692
-0.15(-1.48%)
Sep 08, 2009
9.922
9.930
9.662
9.881
435,393
-0.02(-0.25%)
Sep 04, 2009
9.662
9.954
9.662
9.905
225,228
+0.13(+1.33%)
Sep 03, 2009
9.922
9.922
9.703
9.776
480,454
-0.11(-1.15%)
Sep 02, 2009
10.27
10.28
9.881
9.889
581,369
-0.40(-3.86%)
Sep 01, 2009
10.15
10.31
10.11
10.29
535,007
+0.05(+0.47%)
Aug 31, 2009
10.23
10.24
10.05
10.24
472,084
-0.10(-0.94%)
Aug 28, 2009
10.34
10.41
10.23
10.34
322,126
+0.07(+0.71%)
Aug 27, 2009
10.16
10.34
10.15
10.26
198,642
-0.05(-0.47%)
Aug 26, 2009
10.26
10.38
10.25
10.31
173,655
-0.05(-0.47%)
Aug 25, 2009
10.47
10.47
10.33
10.36
162,618
-0.03(-0.31%)
Aug 24, 2009
10.59
10.64
10.34
10.39
353,241
-0.17(-1.61%)
Aug 21, 2009
10.27
10.57
10.20
10.56
449,934
+0.28(+2.76%)
Aug 20, 2009
10.31
10.32
10.16
10.28
276,462
+0.03(+0.32%)
Aug 19, 2009
9.946
10.28
9.897
10.25
297,826
+0.16(+1.61%)
Aug 18, 2009
9.970
10.08
9.881
10.08
334,382
+0.06(+0.65%)
Aug 17, 2009
10.16
10.16
9.905
10.02
154,916
-0.27(-2.60%)
Aug 14, 2009
10.40
10.52
10.20
10.29
243,900
-0.25(-2.38%)
Aug 13, 2009
10.21
10.54
10.07
10.54
442,809
+0.41(+4.08%)
Aug 12, 2009
10.04
10.17
9.922
10.12
680,194
+0.10(+0.97%)
Aug 11, 2009
9.743
10.03
9.735
10.03
344,637
-0.23(-2.21%)
Aug 10, 2009
10.16
10.31
10.05
10.25
371,087
+0.04(+0.40%)
Aug 07, 2009
10.03
10.49
9.897
10.21
796,063
+0.29(+2.94%)
Aug 06, 2009
10.28
10.34
9.841
9.922
635,199
-0.47(-4.52%)
Aug 05, 2009
10.74
10.74
10.34
10.39
653,026
-0.04(-0.43%)
Aug 04, 2009
11.21
11.26
9.735
10.44
4,317,658
-0.92(-8.10%)
Aug 03, 2009
11.40
11.40
11.03
11.36
261,701
-0.01(-0.07%)
Jul 31, 2009
11.36
11.45
11.28
11.36
179,541
+0.06(+0.50%)
Jul 30, 2009
11.55
11.70
11.19
11.31
583,728
-0.06(-0.57%)
Jul 29, 2009
11.46
11.58
11.12
11.37
400,237
-0.10(-0.85%)
Jul 28, 2009
10.93
11.71
10.93
11.47
850,221
+0.73(+6.79%)
Jul 27, 2009
10.54
10.76
10.40
10.74
334,095
+0.28(+2.71%)
Jul 24, 2009
10.28
10.54
10.26
10.46
474
+0.01(+0.08%)
Jul 23, 2009
10.18
10.46
9.986
10.45
174,508
+0.39(+3.87%)
Jul 22, 2009
10.12
10.18
9.946
10.06
982,923
-0.06(-0.56%)
Jul 21, 2009
10.04
10.16
9.986
10.12
460,968
+0.06(+0.64%)
Jul 20, 2009
10.32
10.32
9.954
10.05
426,867
-0.06(-0.64%)
Jul 17, 2009
10.00
10.20
9.808
10.12
463,235
+0.28(+2.80%)
Jul 16, 2009
9.751
9.905
9.614
9.841
142,213
+0.11(+1.17%)
Jul 15, 2009
9.687
9.768
9.662
9.727
116,560
+0.12(+1.27%)
Jul 14, 2009
9.443
9.654
9.362
9.605
137,879
+0.15(+1.54%)
Jul 13, 2009
9.399
9.569
9.346
9.460
301,275
+0.19(+2.10%)
Jul 10, 2009
9.070
9.687
9.038
9.265
735,525
+0.19(+2.05%)
Jul 09, 2009
9.127
9.152
8.908
9.079
444,625
-0.09(-0.97%)
Jul 08, 2009
9.070
9.184
8.973
9.168
315,076
+0.06(+0.71%)
Jul 07, 2009
9.160
9.265
9.095
9.103
186,998
-0.11(-1.23%)
Jul 06, 2009
9.216
9.289
9.046
9.216
285,991
-0.03(-0.35%)
Jul 02, 2009
9.589
9.670
9.249
9.249
176,052
-0.36(-3.79%)
Jul 01, 2009
9.565
9.727
9.354
9.614
480,616
+0.09(+0.94%)
Jun 30, 2009
9.419
9.541
9.111
9.524
950,213
+0.17(+1.82%)
Jun 29, 2009
9.719
9.743
9.338
9.354
1,306,062
-0.34(-3.51%)
Jun 26, 2009
9.670
9.768
9.646
9.695
815,745
-0.02(-0.17%)
Jun 25, 2009
9.751
9.768
9.565
9.711
346,849
+0.06(+0.67%)
Jun 24, 2009
9.403
9.816
9.403
9.646
302,658
+0.26(+2.76%)
Jun 23, 2009
9.241
9.460
9.192
9.387
361,447
+0.20(+2.21%)
Jun 22, 2009
9.516
9.516
9.038
9.184
579,921
-0.45(-4.71%)
Jun 19, 2009
9.314
9.687
9.249
9.638
396,817
+0.33(+3.57%)
Jun 18, 2009
9.079
9.362
9.054
9.306
189,096
+0.26(+2.87%)
Jun 17, 2009
8.819
9.103
8.795
9.046
205,526
+0.18(+2.01%)
Jun 16, 2009
8.998
9.200
8.852
8.868
259,867
-0.06(-0.68%)
Jun 15, 2009
8.973
9.030
8.835
8.929
223,020
-0.20(-2.18%)
Jun 12, 2009
9.038
9.127
8.811
9.127
238,217
-0.06(-0.62%)
Jun 11, 2009
8.908
9.200
8.827
9.184
219,616
+0.20(+2.26%)
Jun 10, 2009
8.941
9.152
8.762
8.981
381,547
-0.01(-0.09%)
Jun 09, 2009
9.006
9.030
8.876
8.989
284,153
-0.03(-0.36%)
Jun 08, 2009
8.892
9.038
8.835
9.022
211,767
+0.06(+0.72%)
Jun 05, 2009
8.916
9.030
8.835
8.957
342,434
+0.06(+0.64%)
Jun 04, 2009
8.649
8.925
8.576
8.900
347,116
+0.20(+2.33%)
Jun 03, 2009
8.641
8.787
8.503
8.698
327,250
-0.08(-0.92%)
Jun 02, 2009
8.754
8.827
8.600
8.779
663,677
+0.02(+0.28%)
Jun 01, 2009
8.446
8.754
8.414
8.754
381,282
+0.28(+3.25%)
May 29, 2009
8.292
8.479
8.195
8.479
200,190
+0.22(+2.65%)
May 28, 2009
8.479
8.511
7.976
8.260
372,345
-0.21(-2.49%)
May 27, 2009
8.446
8.608
8.414
8.471
169,701
-0.02(-0.19%)
May 26, 2009
8.325
8.568
8.284
8.487
359,906
+0.06(+0.67%)
May 22, 2009
8.349
8.592
8.300
8.430
244,383
+0.01(+0.10%)
May 21, 2009
8.430
8.544
8.357
8.422
334,156
-0.17(-1.98%)
May 20, 2009
8.349
8.633
8.309
8.592
2,640,470
+0.25(+3.01%)
May 19, 2009
8.211
8.430
8.195
8.341
236,296
+0.06(+0.78%)
May 18, 2009
7.984
8.284
7.887
8.276
363,393
+0.45(+5.80%)
May 15, 2009
7.701
7.952
7.701
7.822
142,171
+0.12(+1.58%)
May 14, 2009
7.936
7.968
7.611
7.701
353,845
-0.25(-3.16%)
May 13, 2009
8.187
8.211
7.936
7.952
230,707
-0.22(-2.68%)
May 12, 2009
8.114
8.357
8.114
8.171
112,083
-0.08(-0.98%)
May 11, 2009
8.106
8.390
8.106
8.252
148,940
-0.10(-1.17%)
May 08, 2009
8.811
8.900
8.236
8.349
404,477
-0.31(-3.63%)
May 07, 2009
8.706
8.925
8.503
8.663
501,506
-0.00(-0.02%)
May 06, 2009
8.592
8.787
8.317
8.665
471,276
+0.15(+1.81%)
May 05, 2009
7.441
8.576
7.344
8.511
678,325
+1.10(+14.88%)
May 04, 2009
7.245
7.409
7.222
7.409
375,888
+0.11(+1.44%)
May 01, 2009
7.206
7.360
7.206
7.303
505,690
+0.04(+0.56%)
Apr 30, 2009
7.506
7.506
7.239
7.263
563,870
-0.15(-2.08%)
Apr 29, 2009
7.182
7.445
7.182
7.417
187,907
+0.24(+3.27%)
Apr 28, 2009
7.133
7.247
7.012
7.182
147,442
+0.02(+0.23%)
Apr 27, 2009
7.384
7.425
7.052
7.166
265,933
-0.27(-3.60%)
Apr 24, 2009
7.441
7.465
7.328
7.433
312,976
+0.02(+0.33%)
Apr 23, 2009
7.457
7.462
7.279
7.409
217,213
-0.02(-0.33%)
Apr 22, 2009
7.376
7.741
7.328
7.433
377,157
+0.02(+0.22%)
Apr 21, 2009
7.003
7.449
6.995
7.417
352,674
+0.34(+4.81%)
Apr 20, 2009
7.360
7.360
7.060
7.076
164,267
-0.36(-4.90%)
Apr 17, 2009
7.514
7.538
7.320
7.441
352,887
-0.14(-1.82%)
Apr 16, 2009
7.344
7.595
7.344
7.579
162,975
+0.22(+2.97%)
Apr 15, 2009
7.174
7.376
7.166
7.360
281,738
+0.09(+1.23%)
Apr 14, 2009
7.344
7.425
7.190
7.271
319,909
-0.20(-2.71%)
Apr 13, 2009
7.547
7.587
7.376
7.474
273,736
-0.02(-0.32%)
Apr 09, 2009
7.239
7.498
7.222
7.498
224,131
+0.29(+4.05%)
Apr 08, 2009
6.995
7.206
6.963
7.206
135,215
+0.20(+2.89%)
Apr 07, 2009
7.141
7.206
6.939
7.003
143,218
-0.06(-0.92%)
Apr 06, 2009
7.214
7.214
7.020
7.068
197,571
-0.11(-1.47%)
Apr 03, 2009
7.101
7.174
6.922
7.174
244,198
+0.07(+1.03%)
Apr 02, 2009
7.093
7.263
6.979
7.101
356,649
+0.11(+1.51%)
Apr 01, 2009
7.093
7.093
6.906
6.995
316,214
-0.19(-2.60%)
Mar 31, 2009
6.890
7.182
6.858
7.182
308,935
+0.32(+4.60%)
Mar 30, 2009
6.671
6.890
6.598
6.866
303,646
+0.19(+2.79%)
Mar 26, 2009
6.647
6.679
6.485
6.679
249,019
+0.11(+1.60%)
Mar 25, 2009
6.493
6.606
6.452
6.574
219,199
+0.05(+0.75%)
Mar 24, 2009
6.598
6.598
6.485
6.525
216,729
-0.02(-0.37%)
Mar 23, 2009
6.478
6.550
6.460
6.550
379,600
+0.18(+2.80%)
Mar 20, 2009
6.379
6.485
6.290
6.371
274,632
-0.09(-1.38%)
Mar 19, 2009
6.550
6.566
6.420
6.460
197,769
+0.01(+0.13%)
Mar 18, 2009
6.541
6.655
6.323
6.452
400,326
-0.02(-0.25%)
Mar 17, 2009
6.355
6.525
6.193
6.468
249,929
+0.14(+2.18%)
Mar 16, 2009
6.671
6.671
6.314
6.331
258,496
-0.29(-4.41%)
Mar 13, 2009
6.477
6.760
6.428
6.622
0
+0.17(+2.64%)
Mar 12, 2009
6.169
6.468
6.006
6.452
524,400
+0.21(+3.38%)
Mar 11, 2009
6.160
6.485
6.079
6.242
450,414
+0.02(+0.39%)
Mar 10, 2009
5.877
6.217
5.877
6.217
291,411
+0.34(+5.79%)
Mar 09, 2009
5.982
6.023
5.763
5.877
194,565
-0.12(-2.03%)
Mar 06, 2009
6.096
6.128
5.739
5.998
0
-0.02(-0.34%)
Mar 05, 2009
6.120
6.217
5.990
6.019
292,494
-0.12(-1.92%)
Mar 04, 2009
6.371
6.371
6.055
6.136
310,778
-0.35(-5.37%)
Mar 02, 2009
6.306
6.541
6.250
6.485
564,241
+0.06(+1.01%)
Feb 27, 2009
6.282
6.647
6.175
6.420
0
+0.11(+1.80%)
Feb 26, 2009
6.436
6.550
6.250
6.306
216,249
+0.02(+0.26%)
Feb 25, 2009
6.404
6.598
6.242
6.290
372,815
-0.28(-4.20%)
Feb 24, 2009
6.436
6.574
6.274
6.566
181,669
+0.14(+2.14%)
Feb 23, 2009
6.825
6.833
6.428
6.428
289,027
-0.27(-4.00%)
Feb 20, 2009
6.574
6.695
6.355
6.695
314,222
+0.17(+2.61%)
Feb 19, 2009
6.939
7.085
6.298
6.525
768,563
-0.40(-5.74%)
Feb 18, 2009
6.485
7.595
6.096
6.922
935,452
+0.27(+4.02%)
Feb 17, 2009
6.939
6.947
6.598
6.655
546,070
-0.35(-4.98%)
Feb 13, 2009
7.101
7.182
6.995
7.003
455,520
-0.14(-1.93%)
Feb 12, 2009
6.793
7.368
6.793
7.141
455,012
+0.14(+1.97%)
Feb 11, 2009
6.882
7.003
6.841
7.003
445,423
+0.21(+3.10%)
Feb 10, 2009
7.044
7.117
6.793
6.793
313,384
-0.36(-5.10%)
Feb 09, 2009
7.287
7.295
6.922
7.157
302,532
-0.11(-1.45%)
Feb 06, 2009
6.906
7.263
6.858
7.263
299,932
+0.45(+6.67%)
Feb 05, 2009
6.695
6.890
6.622
6.809
216,062
+0.13(+1.94%)
Feb 04, 2009
6.858
6.862
6.639
6.679
378,661
-0.18(-2.60%)
Feb 03, 2009
6.777
6.922
6.631
6.858
304,393
+0.15(+2.30%)
Feb 02, 2009
6.525
6.720
6.387
6.704
387,021
+0.06(+0.98%)
Jan 30, 2009
6.849
6.849
6.460
6.639
0
-0.07(-1.09%)
Jan 29, 2009
6.898
6.931
6.704
6.712
164,403
-0.21(-3.04%)
Jan 28, 2009
6.947
6.947
6.785
6.922
286,176
+0.03(+0.47%)
Jan 27, 2009
6.890
6.931
6.793
6.890
236,440
+0.03(+0.47%)
Jan 26, 2009
6.979
7.028
6.695
6.858
180,740
-0.03(-0.47%)
Jan 23, 2009
6.849
6.947
6.566
6.890
570,601
+0.06(+0.95%)
Jan 22, 2009
6.971
7.020
6.785
6.825
269,143
-0.37(-5.18%)
Jan 21, 2009
7.230
7.673
6.801
7.198
400,523
+0.05(+0.68%)
Jan 20, 2009
7.595
7.652
7.149
7.149
440,312
-0.35(-4.65%)
Jan 16, 2009
7.498
7.579
7.125
7.498
479,719
+0.21(+2.89%)
Jan 15, 2009
7.263
7.636
7.263
7.287
389,820
-0.06(-0.88%)
Jan 14, 2009
7.401
7.490
7.214
7.352
430,120
-0.02(-0.33%)
Jan 13, 2009
6.898
7.498
6.858
7.376
455,317
+0.38(+5.45%)
Jan 12, 2009
7.093
7.141
6.858
6.995
353,473
-0.23(-3.14%)
Jan 09, 2009
7.198
7.295
6.841
7.222
206,333
+0.10(+1.37%)
Jan 08, 2009
7.125
7.255
6.995
7.125
499,891
+0.05(+0.69%)
Jan 07, 2009
7.433
7.433
6.987
7.076
405,586
-0.52(-6.83%)
Jan 06, 2009
6.971
7.620
6.971
7.595
242,356
+0.58(+8.32%)
Jan 05, 2009
6.704
7.093
6.582
7.012
220,635
+0.36(+5.36%)
Jan 02, 2009
6.793
6.849
6.574
6.655
0
-0.01(-0.12%)
Jan 01, 2009
6.136
6.671
6.136
6.663
0
+0.00(+0.00%)
Dec 31, 2008
6.136
6.671
6.136
6.663
184,298
+0.47(+7.59%)
Dec 30, 2008
5.852
6.233
5.836
6.193
166,847
+0.29(+4.95%)
Dec 29, 2008
5.844
5.901
5.698
5.901
103,237
+0.12(+2.10%)
Dec 26, 2008
5.950
5.950
5.731
5.779
87,914
-0.19(-3.12%)
Dec 24, 2008
6.233
6.233
5.901
5.966
64,527
-0.28(-4.54%)
Dec 23, 2008
6.217
6.379
6.136
6.250
151,988
-0.02(-0.26%)
Dec 22, 2008
6.566
6.566
6.177
6.266
156,480
-0.24(-3.62%)
Dec 19, 2008
6.250
6.704
6.169
6.501
250,478
+0.25(+4.02%)
Dec 18, 2008
6.460
6.517
6.152
6.250
135,568
-0.13(-2.03%)
Dec 17, 2008
6.185
6.460
6.136
6.379
275,636
+0.10(+1.55%)
Dec 16, 2008
5.925
6.282
5.917
6.282
255,228
+0.46(+7.94%)
Dec 15, 2008
5.893
5.958
5.666
5.820
307,800
-0.11(-1.91%)
Dec 12, 2008
5.804
5.958
5.674
5.933
215,903
+0.09(+1.53%)
Dec 11, 2008
6.088
6.096
5.828
5.844
123,921
-0.24(-3.99%)
Dec 10, 2008
6.071
6.096
5.828
6.088
124,815
+0.04(+0.67%)
Dec 09, 2008
6.379
6.387
6.023
6.047
296,379
-0.38(-5.93%)
Dec 08, 2008
5.942
6.485
5.917
6.428
639,809
+0.56(+9.53%)
Dec 05, 2008
5.731
5.958
5.488
5.869
486,253
+0.13(+2.26%)
Dec 04, 2008
5.942
6.079
5.674
5.739
238,666
-0.34(-5.60%)
Dec 03, 2008
6.185
6.294
5.982
6.079
409,751
-0.10(-1.57%)
Dec 02, 2008
5.933
6.233
5.771
6.177
414,152
+0.32(+5.39%)
Dec 01, 2008
6.136
6.266
5.852
5.861
779,940
-0.57(-8.83%)
Nov 28, 2008
6.420
6.468
6.290
6.428
233,696
-0.09(-1.37%)
Nov 26, 2008
6.363
6.517
6.185
6.517
583,852
+0.21(+3.34%)
Nov 25, 2008
6.347
6.468
6.055
6.306
424,883
-0.16(-2.51%)
Nov 24, 2008
6.079
6.485
6.023
6.468
472,815
+0.41(+6.68%)
Nov 21, 2008
6.039
6.169
5.763
6.063
374,905
+0.12(+2.05%)
Nov 20, 2008
5.755
6.039
5.579
5.942
586,726
+0.24(+4.12%)
Nov 19, 2008
5.950
6.071
5.650
5.707
256,799
-0.21(-3.56%)
Nov 18, 2008
6.112
6.120
5.666
5.917
413,297
-0.15(-2.54%)
Nov 17, 2008
5.909
6.120
5.901
6.071
173,005
+0.02(+0.40%)
Nov 14, 2008
6.136
6.136
5.796
6.047
389,173
-0.09(-1.45%)
Nov 13, 2008
6.242
6.242
5.666
6.136
437,904
-0.05(-0.79%)
Nov 12, 2008
6.282
6.436
6.104
6.185
381,443
-0.16(-2.55%)
Nov 11, 2008
6.298
6.468
6.177
6.347
752,805
-0.12(-1.88%)
Nov 10, 2008
6.866
7.425
6.233
6.468
590,102
-0.08(-1.24%)
Nov 07, 2008
6.047
6.550
5.804
6.550
160,878
+0.75(+12.85%)
Nov 06, 2008
6.193
6.387
5.731
5.804
201,823
-0.49(-7.85%)
Nov 05, 2008
6.501
6.768
6.266
6.298
130,468
-0.30(-4.55%)
Nov 04, 2008
6.258
6.704
6.160
6.598
214,246
+0.36(+5.71%)
Nov 03, 2008
6.396
6.631
6.217
6.242
419,635
-0.11(-1.66%)
Oct 31, 2008
6.023
6.404
5.942
6.347
170,935
+0.36(+6.10%)
Oct 30, 2008
5.569
6.136
5.548
5.982
261,330
+0.48(+8.69%)
Oct 29, 2008
5.236
5.731
5.107
5.504
262,992
+0.15(+2.88%)
Oct 28, 2008
5.317
5.561
5.123
5.350
800,023
+0.21(+4.10%)
Oct 27, 2008
5.723
5.723
5.139
5.139
221,407
-0.47(-8.38%)
Oct 24, 2008
5.593
5.828
5.553
5.609
352,917
-0.21(-3.62%)
Oct 23, 2008
5.796
5.933
5.601
5.820
963,228
-0.05(-0.83%)
Oct 22, 2008
6.071
6.201
5.715
5.869
589,405
-0.35(-5.61%)
Oct 21, 2008
6.468
6.525
6.160
6.217
139,633
-0.25(-3.88%)
Oct 20, 2008
6.185
6.501
6.144
6.468
148,883
+0.16(+2.57%)
Oct 17, 2008
5.609
6.436
5.561
6.306
333,864
+0.17(+2.77%)
Oct 16, 2008
6.282
6.282
5.561
6.136
403,779
-0.15(-2.32%)
Oct 15, 2008
6.922
6.922
6.258
6.282
389,252
-0.64(-9.25%)
Oct 14, 2008
7.012
7.166
6.574
6.922
650,528
+0.02(+0.23%)
Oct 13, 2008
6.914
7.036
6.387
6.906
428,724
+0.25(+3.78%)
Oct 10, 2008
6.282
6.841
5.634
6.655
1,043,961
+0.37(+5.94%)
Oct 09, 2008
6.079
6.574
6.079
6.282
1,074,263
+0.20(+3.33%)
Oct 08, 2008
6.558
6.558
5.982
6.079
755,158
-0.52(-7.86%)
Oct 07, 2008
7.109
7.214
6.598
6.598
463,457
-0.38(-5.46%)
Oct 06, 2008
7.360
7.360
6.558
6.979
534,722
-0.79(-10.13%)
Oct 03, 2008
8.276
8.422
7.692
7.765
369,769
-0.54(-6.54%)
Oct 02, 2008
8.568
8.592
8.244
8.309
340,797
-0.20(-2.38%)
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.