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
Cto Realty Growth Inc
(NY:
CTO
)
17.52
-0.01 (-0.03%)
Streaming Delayed Price
Updated: 12:35 PM EDT, May 24, 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
8.758
8.758
8.034
8.034
55,489
-0.74(-8.44%)
Sep 29, 2009
8.775
8.800
8.747
8.775
6,907
+0.04(+0.43%)
Sep 28, 2009
8.649
8.894
8.502
8.737
37,073
+0.13(+1.54%)
Sep 25, 2009
8.689
8.689
8.538
8.605
18,849
-0.10(-1.13%)
Sep 24, 2009
9.020
9.064
8.703
8.703
31,339
-0.25(-2.83%)
Sep 23, 2009
9.066
9.117
8.833
8.957
33,031
-0.12(-1.27%)
Sep 22, 2009
8.475
9.180
8.445
9.073
52,185
+0.70(+8.40%)
Sep 21, 2009
8.317
8.429
8.223
8.370
55,479
-0.03(-0.32%)
Sep 18, 2009
8.141
8.483
7.917
8.397
108,094
+0.15(+1.86%)
Sep 17, 2009
8.179
8.244
8.179
8.244
11,631
+0.17(+2.09%)
Sep 16, 2009
8.108
8.223
8.075
8.075
14,754
-0.02(-0.22%)
Sep 15, 2009
8.131
8.162
7.919
8.093
13,347
-0.04(-0.44%)
Sep 14, 2009
8.057
8.183
7.904
8.129
64,737
+0.02(+0.26%)
Sep 11, 2009
7.988
8.133
7.950
8.108
15,254
+0.11(+1.42%)
Sep 10, 2009
8.005
8.076
7.929
7.994
23,201
-0.05(-0.57%)
Sep 09, 2009
7.971
8.040
7.711
8.040
58,101
+0.11(+1.40%)
Sep 08, 2009
7.904
7.938
7.780
7.929
45,797
+0.08(+1.07%)
Sep 04, 2009
7.493
7.856
7.447
7.845
42,379
+0.35(+4.64%)
Sep 03, 2009
7.667
7.682
7.424
7.497
57,620
-0.15(-1.92%)
Sep 02, 2009
7.684
7.782
7.562
7.644
22,967
-0.05(-0.65%)
Sep 01, 2009
7.290
7.854
7.290
7.694
227,458
+0.37(+4.98%)
Aug 31, 2009
7.329
7.455
7.248
7.329
62,525
-0.19(-2.57%)
Aug 28, 2009
7.487
7.566
7.306
7.522
52,967
+0.02(+0.31%)
Aug 27, 2009
7.342
7.531
7.342
7.499
44,076
+0.06(+0.79%)
Aug 26, 2009
7.357
7.441
7.239
7.441
13,986
+0.05(+0.62%)
Aug 25, 2009
7.459
7.487
7.218
7.394
40,968
+0.02(+0.23%)
Aug 24, 2009
7.558
7.558
7.248
7.378
33,603
-0.17(-2.31%)
Aug 21, 2009
7.363
7.745
7.363
7.552
82,013
+0.10(+1.41%)
Aug 20, 2009
7.376
7.499
7.224
7.447
30,871
+0.02(+0.28%)
Aug 19, 2009
7.101
7.445
7.000
7.426
35,367
+0.24(+3.36%)
Aug 18, 2009
7.000
7.327
6.962
7.185
41,655
+0.26(+3.76%)
Aug 17, 2009
6.945
7.027
6.922
6.925
18,615
-0.10(-1.46%)
Aug 14, 2009
7.403
7.403
6.901
7.027
55,694
-0.38(-5.07%)
Aug 13, 2009
7.564
7.564
7.342
7.403
12,756
-0.13(-1.78%)
Aug 12, 2009
7.235
7.587
7.164
7.537
65,886
+0.34(+4.66%)
Aug 11, 2009
7.027
7.227
6.956
7.201
43,719
+0.09(+1.30%)
Aug 10, 2009
7.176
7.482
7.029
7.109
33,274
-0.36(-4.80%)
Aug 07, 2009
6.956
7.671
6.956
7.468
92,043
+0.31(+4.34%)
Aug 06, 2009
7.462
7.522
7.038
7.157
64,546
-0.29(-3.89%)
Aug 05, 2009
8.072
8.072
7.447
7.447
56,490
-0.45(-5.66%)
Aug 04, 2009
7.770
7.971
7.770
7.894
22,405
+0.04(+0.48%)
Aug 03, 2009
8.007
8.007
7.709
7.856
35,529
+0.04(+0.46%)
Jul 31, 2009
7.896
7.969
7.782
7.820
35,867
-0.15(-1.87%)
Jul 30, 2009
7.971
7.971
7.845
7.969
45,845
+0.16(+1.99%)
Jul 29, 2009
7.896
7.896
7.709
7.814
23,230
-0.16(-1.97%)
Jul 28, 2009
7.772
7.971
7.761
7.971
40,520
+0.03(+0.32%)
Jul 27, 2009
7.789
7.971
7.768
7.946
51,837
+0.10(+1.34%)
Jul 24, 2009
7.650
7.866
7.556
7.841
64,594
+0.08(+1.03%)
Jul 23, 2009
7.617
7.761
7.499
7.761
98,507
+0.12(+1.51%)
Jul 22, 2009
7.457
7.780
7.457
7.646
45,630
+0.15(+2.02%)
Jul 21, 2009
7.550
7.550
7.283
7.495
42,308
-0.01(-0.20%)
Jul 20, 2009
7.506
7.650
7.289
7.510
43,566
-0.08(-1.05%)
Jul 17, 2009
7.715
7.715
7.514
7.589
54,183
-0.13(-1.63%)
Jul 16, 2009
7.657
7.822
7.363
7.715
82,228
-0.01(-0.08%)
Jul 15, 2009
7.472
7.724
7.472
7.722
86,623
+0.34(+4.57%)
Jul 14, 2009
7.394
7.489
7.082
7.384
34,094
-0.03(-0.45%)
Jul 13, 2009
6.964
7.417
6.964
7.417
71,749
+0.54(+7.87%)
Jul 10, 2009
6.870
7.013
6.725
6.876
41,350
-0.04(-0.55%)
Jul 09, 2009
7.300
7.403
6.904
6.914
82,256
-0.36(-4.96%)
Jul 08, 2009
7.501
7.543
7.237
7.275
51,108
-0.20(-2.61%)
Jul 07, 2009
7.585
7.657
7.470
7.470
39,972
+0.00(+0.03%)
Jul 06, 2009
7.357
7.759
7.266
7.468
96,834
+0.12(+1.57%)
Jul 02, 2009
7.466
7.728
7.352
7.352
88,024
-0.34(-4.37%)
Jul 01, 2009
7.466
7.866
7.357
7.688
206,955
+0.33(+4.48%)
Jun 30, 2009
7.503
7.615
7.271
7.359
106,259
-0.11(-1.52%)
Jun 29, 2009
7.686
7.971
7.464
7.472
146,364
-0.32(-4.09%)
Jun 26, 2009
7.655
7.992
7.036
7.791
725,932
+0.03(+0.38%)
Jun 25, 2009
7.080
7.761
7.063
7.761
174,157
+0.90(+13.15%)
Jun 24, 2009
7.013
7.413
6.807
6.859
98,245
-0.04(-0.55%)
Jun 23, 2009
6.679
7.029
6.566
6.897
98,951
+0.31(+4.71%)
Jun 22, 2009
6.849
7.153
6.587
6.587
89,545
-0.32(-4.62%)
Jun 19, 2009
7.032
7.308
6.734
6.906
136,239
-0.01(-0.15%)
Jun 18, 2009
6.580
7.040
6.580
6.916
66,496
+0.30(+4.57%)
Jun 17, 2009
6.484
6.702
6.446
6.614
50,650
+0.13(+1.94%)
Jun 16, 2009
6.358
6.616
6.358
6.488
68,198
+0.02(+0.32%)
Jun 15, 2009
6.706
6.843
6.362
6.467
88,983
-0.39(-5.75%)
Jun 12, 2009
6.765
6.891
6.671
6.862
68,289
-0.01(-0.12%)
Jun 11, 2009
6.692
7.013
6.653
6.870
55,427
+0.22(+3.31%)
Jun 10, 2009
7.122
7.122
6.608
6.650
107,279
-0.36(-5.12%)
Jun 09, 2009
7.306
7.384
7.008
7.008
55,327
-0.22(-2.99%)
Jun 08, 2009
7.357
7.415
6.694
7.224
74,433
-0.17(-2.35%)
Jun 05, 2009
7.543
7.573
6.960
7.399
59,803
-0.08(-1.07%)
Jun 04, 2009
6.853
7.510
6.635
7.478
70,381
+0.72(+10.61%)
Jun 03, 2009
6.794
6.904
6.543
6.761
51,346
-0.10(-1.50%)
Jun 02, 2009
7.180
7.248
6.692
6.864
63,703
-0.39(-5.41%)
Jun 01, 2009
6.780
7.751
6.780
7.256
183,882
+0.64(+9.70%)
May 29, 2009
6.608
6.614
6.346
6.614
66,096
+0.05(+0.83%)
May 28, 2009
6.713
6.713
6.281
6.560
55,942
+0.07(+1.13%)
May 27, 2009
7.090
7.138
6.486
6.486
45,239
-0.60(-8.52%)
May 26, 2009
6.335
7.227
6.335
7.090
85,183
+0.64(+9.85%)
May 22, 2009
6.362
6.815
6.325
6.455
64,079
+0.17(+2.74%)
May 21, 2009
6.132
6.587
6.085
6.283
69,094
+0.05(+0.77%)
May 20, 2009
6.482
6.822
5.960
6.234
92,887
-0.15(-2.33%)
May 19, 2009
6.794
6.977
6.268
6.383
66,563
-0.52(-7.51%)
May 18, 2009
6.312
6.943
6.312
6.901
37,340
+0.73(+11.87%)
May 15, 2009
6.293
6.478
5.981
6.169
70,753
+0.10(+1.62%)
May 14, 2009
6.111
6.367
5.901
6.071
125,546
-0.03(-0.45%)
May 13, 2009
6.306
6.461
6.098
6.098
54,526
-0.39(-6.01%)
May 12, 2009
6.662
6.662
6.429
6.488
20,994
-0.13(-2.00%)
May 11, 2009
6.794
6.897
6.620
6.620
19,864
-0.37(-5.23%)
May 08, 2009
6.675
6.985
6.314
6.985
49,711
+0.49(+7.56%)
May 07, 2009
7.097
7.097
6.350
6.494
79,348
-0.45(-6.47%)
May 06, 2009
7.017
7.017
6.620
6.943
78,366
+0.06(+0.85%)
May 05, 2009
6.662
7.151
6.599
6.885
99,575
+0.22(+3.24%)
May 04, 2009
6.471
6.669
6.471
6.669
175,882
+0.04(+0.57%)
May 01, 2009
7.292
7.292
6.539
6.631
110,721
-0.67(-9.14%)
Apr 30, 2009
7.336
7.434
7.208
7.298
22,405
-0.01(-0.09%)
Apr 29, 2009
7.432
7.543
7.153
7.304
131,119
-0.06(-0.77%)
Apr 28, 2009
7.241
7.520
7.172
7.361
115,373
+0.05(+0.69%)
Apr 27, 2009
7.445
7.782
7.258
7.310
109,090
-0.38(-4.94%)
Apr 24, 2009
7.474
7.726
7.206
7.690
70,796
+0.29(+3.85%)
Apr 23, 2009
7.686
7.886
7.101
7.405
88,906
-0.28(-3.66%)
Apr 22, 2009
7.973
7.982
7.621
7.686
51,089
-0.31(-3.91%)
Apr 21, 2009
7.269
8.011
7.099
7.999
111,784
+0.71(+9.73%)
Apr 20, 2009
7.642
7.642
7.101
7.290
52,118
-0.65(-8.14%)
Apr 17, 2009
7.931
7.940
7.625
7.936
67,206
+0.13(+1.61%)
Apr 16, 2009
7.701
7.845
7.501
7.810
60,542
+0.20(+2.56%)
Apr 15, 2009
7.342
7.636
7.342
7.615
22,925
+0.22(+2.98%)
Apr 14, 2009
7.499
7.761
7.323
7.394
75,010
-0.27(-3.56%)
Apr 13, 2009
7.424
7.887
7.310
7.667
94,632
+0.09(+1.13%)
Apr 09, 2009
6.797
7.667
6.759
7.581
112,618
+0.98(+14.91%)
Apr 08, 2009
6.125
6.597
6.104
6.597
61,953
+0.51(+8.34%)
Apr 07, 2009
6.450
6.545
5.991
6.090
57,596
-0.48(-7.31%)
Apr 06, 2009
6.985
6.985
6.450
6.570
77,117
-0.59(-8.23%)
Apr 03, 2009
7.055
7.237
7.006
7.159
34,799
+0.06(+0.83%)
Apr 02, 2009
6.578
7.269
6.573
7.101
118,567
+0.52(+7.94%)
Apr 01, 2009
6.018
6.650
6.018
6.578
79,558
+0.35(+5.59%)
Mar 31, 2009
6.150
6.436
6.052
6.230
89,574
+0.21(+3.48%)
Mar 30, 2009
5.974
6.129
5.859
6.020
77,623
-1.10(-15.41%)
Mar 26, 2009
6.826
7.117
6.778
7.117
117,309
+0.42(+6.23%)
Mar 25, 2009
6.593
6.849
6.311
6.700
83,477
+0.22(+3.40%)
Mar 24, 2009
6.925
7.266
6.480
6.480
117,585
-0.80(-10.98%)
Mar 23, 2009
6.799
7.279
6.692
7.279
120,403
+0.96(+15.28%)
Mar 20, 2009
6.696
6.776
6.314
6.314
83,305
-0.35(-5.20%)
Mar 19, 2009
7.025
7.168
6.547
6.660
36,230
-0.26(-3.76%)
Mar 18, 2009
6.583
6.922
6.461
6.920
133,860
+0.42(+6.49%)
Mar 17, 2009
5.777
6.499
5.777
6.499
56,395
+0.62(+10.52%)
Mar 16, 2009
6.148
6.301
5.840
5.880
61,300
-0.20(-3.31%)
Mar 13, 2009
6.003
6.199
5.884
6.081
0
+0.10(+1.72%)
Mar 12, 2009
5.167
5.978
5.167
5.978
84,559
+0.67(+12.56%)
Mar 11, 2009
5.297
5.420
5.223
5.311
37,178
-0.02(-0.39%)
Mar 10, 2009
4.781
5.337
4.602
5.332
101,763
+0.74(+16.18%)
Mar 09, 2009
4.776
4.967
4.523
4.590
108,852
-0.25(-5.12%)
Mar 06, 2009
4.682
4.875
4.669
4.837
0
+0.12(+2.63%)
Mar 05, 2009
4.770
4.814
4.714
4.714
50,717
-0.21(-4.26%)
Mar 04, 2009
4.848
4.993
4.676
4.923
60,475
+0.19(+3.94%)
Mar 02, 2009
4.772
4.904
4.653
4.737
111,545
-0.00(-0.09%)
Feb 27, 2009
5.011
5.244
4.628
4.741
0
-0.38(-7.41%)
Feb 26, 2009
5.362
5.506
5.120
5.120
50,869
-0.18(-3.40%)
Feb 25, 2009
5.714
5.714
5.301
5.301
77,070
-0.58(-9.88%)
Feb 24, 2009
5.244
5.913
5.146
5.882
102,874
+0.66(+12.61%)
Feb 23, 2009
5.519
5.519
5.223
5.223
148,562
-0.29(-5.32%)
Feb 20, 2009
5.643
5.775
5.517
5.517
51,561
-0.19(-3.31%)
Feb 19, 2009
5.999
6.104
5.706
5.706
12,871
-0.17(-2.86%)
Feb 18, 2009
5.976
6.109
5.874
5.874
35,424
+0.00(+0.00%)
Feb 17, 2009
6.293
6.293
5.874
5.874
36,230
-0.50(-7.89%)
Feb 13, 2009
6.257
6.421
6.230
6.377
47,671
+0.10(+1.60%)
Feb 12, 2009
5.888
6.320
5.876
6.276
56,490
+0.26(+4.40%)
Feb 11, 2009
6.167
6.167
5.855
6.012
95,537
-0.07(-1.17%)
Feb 10, 2009
6.757
6.862
6.083
6.083
54,921
-0.70(-10.36%)
Feb 09, 2009
6.818
7.006
6.575
6.786
49,578
-0.05(-0.77%)
Feb 06, 2009
6.471
6.849
6.471
6.839
34,971
+0.37(+5.67%)
Feb 05, 2009
6.362
6.703
6.325
6.471
27,453
+0.04(+0.55%)
Feb 04, 2009
6.776
6.870
6.281
6.436
31,911
-0.34(-5.04%)
Feb 03, 2009
6.713
6.916
6.648
6.778
59,674
+0.16(+2.38%)
Feb 02, 2009
6.167
6.669
6.159
6.620
50,807
+0.53(+8.64%)
Jan 30, 2009
6.408
6.408
6.094
6.094
0
-0.21(-3.33%)
Jan 29, 2009
6.839
6.927
6.304
6.304
57,067
-0.64(-9.19%)
Jan 28, 2009
7.063
7.063
6.849
6.941
20,093
+0.02(+0.33%)
Jan 27, 2009
6.117
7.147
6.117
6.918
83,853
+0.80(+13.10%)
Jan 26, 2009
6.010
6.196
5.949
6.117
27,649
+0.20(+3.37%)
Jan 23, 2009
5.664
6.157
5.664
5.918
29,870
+0.11(+1.84%)
Jan 22, 2009
5.769
6.088
5.769
5.811
40,339
-0.06(-1.07%)
Jan 21, 2009
5.848
6.002
5.670
5.874
86,027
+0.13(+2.19%)
Jan 20, 2009
6.360
6.360
5.748
5.748
74,686
-0.76(-11.73%)
Jan 16, 2009
6.599
6.599
6.083
6.511
39,605
-0.08(-1.15%)
Jan 15, 2009
6.373
6.604
6.083
6.587
47,671
+0.23(+3.60%)
Jan 14, 2009
6.713
6.776
6.329
6.358
46,479
-0.50(-7.25%)
Jan 13, 2009
6.713
6.987
6.713
6.855
34,347
+0.11(+1.65%)
Jan 12, 2009
7.174
7.174
6.734
6.744
72,779
-0.46(-6.40%)
Jan 09, 2009
7.797
7.797
7.178
7.206
78,195
-0.58(-7.41%)
Jan 08, 2009
7.552
8.036
7.476
7.782
88,720
+0.21(+2.74%)
Jan 07, 2009
7.892
7.934
7.552
7.575
94,212
-0.50(-6.13%)
Jan 06, 2009
8.057
8.143
7.562
8.070
100,099
+0.08(+0.94%)
Jan 05, 2009
8.051
8.194
7.885
7.994
17,399
-0.03(-0.34%)
Jan 02, 2009
8.024
8.385
7.709
8.022
0
+0.01(+0.13%)
Jan 01, 2009
7.919
8.328
7.889
8.011
0
+0.00(+0.00%)
Dec 31, 2008
7.919
8.328
7.889
8.011
76,297
-0.00(-0.03%)
Dec 30, 2008
7.667
8.085
7.613
8.013
57,849
+0.46(+6.11%)
Dec 29, 2008
8.087
8.112
7.552
7.552
48,143
-0.53(-6.61%)
Dec 26, 2008
7.948
8.206
7.856
8.087
75,291
+0.18(+2.25%)
Dec 24, 2008
8.131
8.131
7.870
7.908
58,564
-0.04(-0.48%)
Dec 23, 2008
8.185
8.185
7.837
7.946
68,942
-0.18(-2.17%)
Dec 22, 2008
8.242
8.322
7.594
8.122
84,211
-0.09(-1.15%)
Dec 19, 2008
8.378
8.747
8.202
8.217
244,791
+0.17(+2.14%)
Dec 18, 2008
8.347
8.412
7.833
8.045
104,066
-0.26(-3.16%)
Dec 17, 2008
8.286
8.412
8.010
8.307
86,856
-0.12(-1.37%)
Dec 16, 2008
7.491
8.422
7.361
8.422
182,780
+1.06(+14.32%)
Dec 15, 2008
7.640
7.814
7.021
7.367
162,229
-0.34(-4.44%)
Dec 12, 2008
7.029
7.709
6.868
7.709
0
+0.28(+3.81%)
Dec 11, 2008
7.978
8.286
7.426
7.426
123,172
-0.90(-10.83%)
Dec 10, 2008
7.971
8.328
7.898
8.328
72,851
+0.42(+5.31%)
Dec 09, 2008
8.202
8.391
7.864
7.908
129,870
-0.48(-5.75%)
Dec 08, 2008
7.512
8.443
7.512
8.391
152,905
+0.85(+11.27%)
Dec 05, 2008
6.807
7.541
6.557
7.541
103,027
+0.68(+9.94%)
Dec 04, 2008
7.132
7.539
6.849
6.859
107,994
-0.33(-4.53%)
Dec 03, 2008
7.048
7.262
6.818
7.185
165,156
+0.22(+3.16%)
Dec 02, 2008
6.220
6.964
6.184
6.964
123,477
+0.80(+12.93%)
Dec 01, 2008
7.229
7.258
6.167
6.167
148,886
-1.04(-14.41%)
Nov 28, 2008
7.107
7.237
7.009
7.206
59,112
+0.03(+0.35%)
Nov 26, 2008
6.759
7.283
6.759
7.180
157,572
+0.23(+3.26%)
Nov 25, 2008
6.740
6.954
6.555
6.954
383,162
+0.37(+5.57%)
Nov 24, 2008
5.702
6.608
5.647
6.587
323,768
+1.11(+20.35%)
Nov 21, 2008
5.605
5.611
5.192
5.473
197,396
+0.09(+1.76%)
Nov 20, 2008
5.452
5.664
5.349
5.379
132,144
-0.09(-1.69%)
Nov 19, 2008
5.592
5.867
5.471
5.471
71,959
-0.27(-4.64%)
Nov 18, 2008
6.121
6.146
5.506
5.737
92,958
-0.34(-5.53%)
Nov 17, 2008
6.186
6.186
5.978
6.073
32,611
-0.03(-0.52%)
Nov 14, 2008
6.551
6.755
6.088
6.104
0
-0.57(-8.49%)
Nov 13, 2008
5.901
6.671
5.563
6.671
107,536
+0.84(+14.47%)
Nov 12, 2008
6.541
6.671
5.827
5.827
77,684
-0.85(-12.67%)
Nov 11, 2008
6.560
6.876
6.400
6.673
73,513
+0.02(+0.25%)
Nov 10, 2008
7.281
7.430
6.408
6.656
115,264
-0.67(-9.14%)
Nov 07, 2008
7.290
7.405
7.197
7.325
54,035
+0.16(+2.22%)
Nov 06, 2008
7.101
7.376
7.036
7.166
94,894
-0.02(-0.26%)
Nov 05, 2008
7.625
7.709
7.185
7.185
47,671
-0.56(-7.28%)
Nov 04, 2008
7.736
7.814
7.493
7.749
71,859
+0.09(+1.21%)
Nov 03, 2008
7.617
7.785
7.617
7.657
64,680
-0.08(-1.08%)
Oct 31, 2008
6.893
7.741
6.893
7.741
164,146
+0.82(+11.82%)
Oct 30, 2008
6.557
6.922
6.555
6.922
58,993
+0.54(+8.52%)
Oct 29, 2008
5.989
6.553
5.936
6.379
103,494
+0.39(+6.51%)
Oct 28, 2008
5.068
5.989
5.068
5.989
217,190
+0.95(+18.96%)
Oct 27, 2008
5.957
6.010
5.034
5.034
110,153
-0.84(-14.32%)
Oct 24, 2008
5.580
6.245
5.540
5.876
174,171
-0.14(-2.34%)
Oct 23, 2008
6.069
6.220
5.888
6.016
110,792
-0.02(-0.28%)
Oct 22, 2008
6.215
6.536
5.983
6.033
74,452
-0.38(-5.92%)
Oct 21, 2008
6.608
6.849
6.413
6.413
41,078
-0.28(-4.17%)
Oct 20, 2008
6.975
6.975
6.427
6.692
106,783
-0.25(-3.63%)
Oct 17, 2008
6.818
7.394
6.713
6.943
146,150
-0.40(-5.43%)
Oct 16, 2008
6.555
7.342
6.188
7.342
147,809
+1.05(+16.67%)
Oct 15, 2008
7.040
7.438
6.293
6.293
70,934
-1.16(-15.54%)
Oct 14, 2008
8.359
8.359
7.380
7.451
35,815
-0.40(-5.15%)
Oct 13, 2008
7.057
7.856
7.034
7.856
111,069
+0.93(+13.48%)
Oct 10, 2008
5.653
6.922
5.653
6.922
177,074
+0.83(+13.60%)
Oct 09, 2008
7.199
7.239
6.094
6.094
87,028
-1.06(-14.81%)
Oct 08, 2008
7.304
7.506
7.017
7.153
161,891
-0.48(-6.24%)
Oct 07, 2008
8.160
8.160
7.571
7.629
80,335
-0.53(-6.55%)
Oct 06, 2008
7.602
8.286
7.394
8.164
180,058
+0.17(+2.07%)
Oct 03, 2008
8.898
8.917
7.999
7.999
0
-0.71(-8.19%)
Oct 02, 2008
8.961
8.961
8.695
8.712
38,709
-0.16(-1.82%)
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.