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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.18
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, 2010
9.195
9.309
9.195
9.284
138,777
+0.11(+1.20%)
Sep 29, 2010
9.097
9.186
9.080
9.173
141,720
+0.08(+0.88%)
Sep 28, 2010
9.051
9.093
8.975
9.093
170,044
+0.09(+0.99%)
Sep 27, 2010
9.059
9.076
8.983
9.004
173,441
-0.03(-0.28%)
Sep 24, 2010
8.983
9.076
8.958
9.030
219,793
+0.16(+1.77%)
Sep 23, 2010
8.877
8.974
8.848
8.873
190,406
-0.03(-0.38%)
Sep 22, 2010
8.860
9.004
8.852
8.907
278,615
+0.06(+0.72%)
Sep 21, 2010
8.818
8.860
8.763
8.843
256,303
+0.06(+0.67%)
Sep 20, 2010
8.670
8.792
8.646
8.784
202,050
+0.14(+1.57%)
Sep 17, 2010
8.649
8.678
8.594
8.649
77,479
+0.00(+0.05%)
Sep 15, 2010
8.568
8.649
8.568
8.644
106,468
+0.03(+0.29%)
Sep 14, 2010
8.594
8.687
8.568
8.619
224,916
+0.03(+0.35%)
Sep 13, 2010
8.538
8.594
8.526
8.589
160,436
+0.19(+2.32%)
Sep 10, 2010
8.297
8.437
8.297
8.395
94,638
+0.00(+0.05%)
Sep 09, 2010
8.403
8.420
8.361
8.390
254,040
+0.02(+0.25%)
Sep 08, 2010
8.272
8.403
8.272
8.369
208,024
+0.08(+0.97%)
Sep 07, 2010
8.352
8.365
8.268
8.289
119,376
-0.08(-0.96%)
Sep 03, 2010
8.361
8.420
8.361
8.369
196,524
+0.06(+0.71%)
Sep 02, 2010
8.208
8.318
8.183
8.310
189,903
+0.11(+1.34%)
Sep 01, 2010
8.009
8.238
8.009
8.200
115,022
+0.25(+3.20%)
Aug 31, 2010
7.878
7.992
7.878
7.946
64,543
+0.01(+0.11%)
Aug 30, 2010
8.039
8.056
7.937
7.937
84,849
-0.12(-1.47%)
Aug 27, 2010
8.056
8.064
7.874
8.056
97,152
+0.14(+1.71%)
Aug 26, 2010
8.102
8.102
7.891
7.920
111,389
-0.04(-0.53%)
Aug 25, 2010
7.882
7.963
7.806
7.963
160,316
-0.00(-0.05%)
Aug 24, 2010
8.009
8.043
7.916
7.967
106,913
-0.15(-1.88%)
Aug 23, 2010
8.208
8.225
8.119
8.119
151,923
-0.07(-0.83%)
Aug 20, 2010
8.128
8.191
8.090
8.187
163,687
+0.04(+0.52%)
Aug 19, 2010
8.208
8.246
8.098
8.145
193,064
-0.06(-0.77%)
Aug 18, 2010
8.238
8.242
8.130
8.208
122,102
+0.00(+0.00%)
Aug 17, 2010
8.170
8.225
8.119
8.208
168,423
+0.10(+1.20%)
Aug 16, 2010
8.005
8.115
8.001
8.111
144,786
+0.08(+1.00%)
Aug 13, 2010
8.030
8.060
7.963
8.030
195,811
+0.08(+1.07%)
Aug 12, 2010
7.848
7.959
7.772
7.946
131,645
+0.00(+0.05%)
Aug 11, 2010
8.124
8.124
7.908
7.942
144,583
-0.27(-3.30%)
Aug 10, 2010
8.255
8.272
8.157
8.213
145,802
-0.15(-1.77%)
Aug 09, 2010
8.297
8.361
8.272
8.361
102,790
+0.07(+0.82%)
Aug 06, 2010
8.293
8.293
8.166
8.293
127,540
+0.03(+0.31%)
Aug 05, 2010
8.166
8.268
8.157
8.268
98,453
+0.01(+0.15%)
Aug 04, 2010
8.280
8.280
8.191
8.255
97,052
+0.06(+0.78%)
Aug 03, 2010
8.217
8.272
8.174
8.191
158,504
-0.08(-0.95%)
Aug 02, 2010
8.145
8.289
8.145
8.270
143,983
+0.19(+2.38%)
Jul 30, 2010
8.077
8.102
7.980
8.077
75,325
+0.03(+0.31%)
Jul 29, 2010
8.060
8.102
7.975
8.052
96,129
+0.04(+0.53%)
Jul 28, 2010
8.018
8.065
7.997
8.009
81,270
-0.07(-0.84%)
Jul 27, 2010
8.170
8.170
8.026
8.077
65,585
-0.03(-0.37%)
Jul 26, 2010
8.073
8.107
7.992
8.107
80,902
+0.07(+0.84%)
Jul 23, 2010
7.975
8.039
7.916
8.039
129,571
+0.06(+0.74%)
Jul 22, 2010
7.810
7.980
7.810
7.980
226,019
+0.24(+3.06%)
Jul 21, 2010
7.815
7.848
7.692
7.743
99,821
-0.03(-0.38%)
Jul 20, 2010
7.556
7.789
7.548
7.772
167,684
+0.19(+2.46%)
Jul 19, 2010
7.565
7.620
7.501
7.586
157,047
+0.07(+0.96%)
Jul 16, 2010
7.514
7.641
7.484
7.514
202,406
-0.18(-2.39%)
Jul 15, 2010
7.768
7.768
7.624
7.698
108,514
-0.04(-0.47%)
Jul 14, 2010
7.789
7.789
7.649
7.734
52,182
-0.05(-0.65%)
Jul 13, 2010
7.768
7.785
7.742
7.785
104,005
+0.09(+1.16%)
Jul 12, 2010
7.683
7.705
7.624
7.696
113,940
-0.04(-0.55%)
Jul 09, 2010
7.738
7.760
7.611
7.738
132,781
+0.12(+1.56%)
Jul 08, 2010
7.586
7.641
7.514
7.620
130,901
+0.03(+0.33%)
Jul 07, 2010
7.408
7.599
7.400
7.594
147,642
+0.21(+2.87%)
Jul 06, 2010
7.412
7.552
7.345
7.383
177,010
+0.10(+1.34%)
Jul 02, 2010
7.285
7.328
7.226
7.285
80,181
+0.06(+0.76%)
Jul 01, 2010
7.235
7.247
7.078
7.230
157,016
-0.02(-0.29%)
Jun 30, 2010
7.264
7.363
7.239
7.252
73,494
+0.01(+0.18%)
Jun 29, 2010
7.315
7.340
7.226
7.239
328,758
-0.23(-3.12%)
Jun 25, 2010
7.472
7.561
7.332
7.472
1,503,703
-0.03(-0.45%)
Jun 24, 2010
7.624
7.637
7.484
7.506
147,340
-0.17(-2.15%)
Jun 23, 2010
7.620
7.675
7.573
7.671
240,325
+0.02(+0.22%)
Jun 22, 2010
7.776
7.802
7.633
7.654
130,157
-0.10(-1.31%)
Jun 21, 2010
7.857
7.933
7.705
7.755
232,183
+0.10(+1.27%)
Jun 18, 2010
7.658
7.705
7.624
7.658
193,576
-0.00(-0.06%)
Jun 17, 2010
7.692
7.692
7.565
7.662
86,777
+0.02(+0.28%)
Jun 16, 2010
7.569
7.705
7.556
7.641
102,037
-0.02(-0.23%)
Jun 15, 2010
7.616
7.671
7.501
7.658
197,817
+0.23(+3.08%)
Jun 14, 2010
7.548
7.569
7.412
7.429
186,865
-0.03(-0.34%)
Jun 11, 2010
7.366
7.455
7.345
7.455
94,513
+0.02(+0.28%)
Jun 10, 2010
7.269
7.438
7.262
7.434
117,054
+0.30(+4.21%)
Jun 09, 2010
7.235
7.294
7.103
7.133
196,947
+0.03(+0.42%)
Jun 08, 2010
7.031
7.108
6.972
7.103
236,565
+0.14(+1.94%)
Jun 07, 2010
7.116
7.158
6.968
6.968
183,889
-0.16(-2.20%)
Jun 04, 2010
7.125
7.302
7.103
7.125
109,360
-0.28(-3.72%)
Jun 03, 2010
7.421
7.476
7.302
7.400
150,465
+0.02(+0.23%)
Jun 02, 2010
7.154
7.383
7.144
7.383
111,937
+0.29(+4.12%)
Jun 01, 2010
7.205
7.277
7.091
7.091
293,856
-0.12(-1.64%)
May 28, 2010
7.209
7.319
7.129
7.209
177,272
-0.08(-1.05%)
May 27, 2010
7.116
7.315
7.074
7.285
351,065
+0.35(+5.00%)
May 26, 2010
6.896
7.133
6.888
6.938
531,373
+0.09(+1.36%)
May 25, 2010
6.646
6.845
6.604
6.845
248,822
-0.10(-1.41%)
May 24, 2010
6.947
7.125
6.943
6.943
228,849
-0.07(-0.95%)
May 21, 2010
6.777
7.019
6.473
7.010
574,716
+0.13(+1.88%)
May 20, 2010
6.879
7.027
6.858
6.881
4,960
-0.53(-7.11%)
May 19, 2010
7.290
7.429
7.177
7.408
320,713
-0.02(-0.23%)
May 18, 2010
7.620
7.662
7.408
7.425
373,251
-0.17(-2.23%)
May 17, 2010
7.827
7.827
7.442
7.594
305,755
-0.15(-1.97%)
May 14, 2010
7.747
7.891
7.662
7.747
144,170
-0.17(-2.19%)
May 13, 2010
7.959
8.030
7.908
7.920
157,013
-0.06(-0.74%)
May 12, 2010
7.865
7.980
7.836
7.980
294,166
+0.15(+1.89%)
May 11, 2010
7.884
7.891
7.764
7.832
233,250
-0.06(-0.80%)
May 10, 2010
7.937
7.937
7.836
7.895
367,530
+0.51(+6.84%)
May 07, 2010
7.463
7.548
7.222
7.390
319,019
-0.01(-0.14%)
May 06, 2010
7.705
7.768
7.112
7.400
654,439
-0.11(-1.47%)
May 05, 2010
7.730
7.874
7.510
7.510
587,906
-0.47(-5.84%)
May 04, 2010
8.251
8.251
7.853
7.975
434,348
-0.47(-5.52%)
May 03, 2010
8.344
8.441
8.323
8.441
86,895
+0.11(+1.27%)
Apr 30, 2010
8.450
8.462
8.323
8.335
53,223
-0.11(-1.25%)
Apr 29, 2010
8.348
8.462
8.331
8.441
134,596
+0.15(+1.84%)
Apr 28, 2010
8.276
8.390
8.225
8.289
201,216
+0.03(+0.31%)
Apr 27, 2010
8.475
8.475
8.263
8.263
147,940
-0.27(-3.13%)
Apr 26, 2010
8.615
8.632
8.496
8.530
160,840
-0.04(-0.49%)
Apr 23, 2010
8.492
8.572
8.475
8.572
53,578
+0.06(+0.75%)
Apr 22, 2010
8.445
8.509
8.352
8.509
69,117
+0.03(+0.30%)
Apr 21, 2010
8.475
8.538
8.442
8.483
85,390
-0.02(-0.29%)
Apr 20, 2010
8.411
8.517
8.411
8.508
76,340
+0.12(+1.45%)
Apr 19, 2010
8.361
8.420
8.276
8.386
247,669
-0.08(-1.00%)
Apr 16, 2010
8.653
8.653
8.403
8.471
189,993
-0.24(-2.77%)
Apr 15, 2010
8.746
8.788
8.682
8.712
89,151
-0.06(-0.72%)
Apr 14, 2010
8.682
8.788
8.682
8.776
168,518
+0.09(+1.07%)
Apr 13, 2010
8.721
8.721
8.619
8.682
112,088
-0.04(-0.49%)
Apr 12, 2010
8.886
8.886
8.725
8.725
145,963
-0.08(-0.96%)
Apr 09, 2010
8.805
8.809
8.733
8.809
175,937
+0.11(+1.31%)
Apr 08, 2010
8.644
8.721
8.572
8.695
130,294
+0.04(+0.44%)
Apr 07, 2010
8.742
8.742
8.577
8.657
93,793
-0.08(-0.92%)
Apr 06, 2010
8.725
8.742
8.589
8.737
106,875
+0.05(+0.58%)
Apr 05, 2010
8.606
8.708
8.606
8.687
115,369
+0.10(+1.13%)
Apr 01, 2010
8.445
8.589
8.589
8.589
139,608
+0.22(+2.63%)
Mar 31, 2010
8.318
8.467
8.301
8.369
102,975
+0.03(+0.41%)
Mar 30, 2010
8.314
8.382
8.259
8.335
122,057
-0.02(-0.20%)
Mar 29, 2010
8.259
8.352
8.242
8.352
114,122
+0.14(+1.65%)
Mar 26, 2010
8.162
8.331
8.149
8.217
92,999
+0.07(+0.83%)
Mar 25, 2010
8.157
8.246
8.132
8.149
131,485
+0.02(+0.21%)
Mar 24, 2010
8.128
8.179
8.128
8.132
72,027
-0.08(-0.93%)
Mar 23, 2010
8.153
8.229
8.128
8.208
84,074
+0.04(+0.47%)
Mar 22, 2010
8.064
8.221
7.819
8.170
173,632
+0.01(+0.16%)
Mar 19, 2010
8.284
8.297
8.111
8.157
221,441
-0.14(-1.63%)
Mar 18, 2010
8.416
8.416
8.255
8.293
94,622
-0.08(-1.01%)
Mar 17, 2010
8.348
8.390
8.301
8.378
148,859
+0.13(+1.54%)
Mar 16, 2010
8.149
8.251
8.124
8.251
97,067
+0.14(+1.78%)
Mar 15, 2010
8.099
8.111
8.087
8.107
92,867
-0.06(-0.78%)
Mar 12, 2010
8.073
8.204
8.073
8.170
236,959
+0.02(+0.26%)
Mar 11, 2010
8.124
8.170
8.086
8.149
120,514
-0.01(-0.16%)
Mar 10, 2010
8.170
8.177
8.086
8.162
87,868
+0.03(+0.42%)
Mar 09, 2010
8.047
8.136
8.022
8.128
114,087
+0.05(+0.58%)
Mar 08, 2010
8.111
8.115
8.052
8.081
98,205
+0.05(+0.63%)
Mar 05, 2010
7.832
8.035
7.832
8.030
172,741
+0.20(+2.60%)
Mar 04, 2010
7.933
7.933
7.679
7.827
99,871
-0.02(-0.26%)
Mar 03, 2010
7.853
8.030
7.806
7.848
130,285
+0.05(+0.61%)
Mar 02, 2010
7.721
7.840
7.721
7.800
178,243
+0.07(+0.85%)
Mar 01, 2010
7.692
7.747
7.544
7.734
250,511
+0.12(+1.61%)
Feb 26, 2010
7.590
7.637
7.484
7.611
219,249
-0.07(-0.94%)
Feb 25, 2010
7.345
7.683
7.260
7.683
199,832
+0.17(+2.31%)
Feb 24, 2010
7.476
7.556
7.459
7.510
87,136
+0.09(+1.26%)
Feb 23, 2010
7.535
7.598
7.412
7.417
142,592
-0.18(-2.40%)
Feb 22, 2010
7.637
7.662
7.556
7.599
99,996
-0.05(-0.61%)
Feb 19, 2010
7.578
7.683
7.556
7.645
122,921
-0.05(-0.61%)
Feb 18, 2010
7.535
7.717
7.535
7.692
90,039
+0.02(+0.28%)
Feb 17, 2010
7.743
7.743
7.620
7.671
114,058
+0.04(+0.48%)
Feb 16, 2010
7.573
7.638
7.510
7.634
197,139
+0.19(+2.58%)
Feb 12, 2010
7.425
7.442
7.442
7.442
117,876
-0.11(-1.51%)
Feb 11, 2010
7.438
7.569
7.353
7.556
202,052
+0.17(+2.29%)
Feb 10, 2010
7.451
7.451
7.230
7.387
145,939
-0.01(-0.11%)
Feb 09, 2010
7.243
7.455
7.112
7.396
394,608
+0.25(+3.56%)
Feb 08, 2010
7.154
7.311
7.108
7.141
229,891
-0.06(-0.88%)
Feb 05, 2010
7.247
7.281
6.888
7.205
793,720
-0.09(-1.28%)
Feb 04, 2010
7.599
7.599
7.192
7.298
491,730
-0.45(-5.79%)
Feb 03, 2010
7.887
7.918
7.662
7.747
220,926
-0.11(-1.40%)
Feb 02, 2010
7.878
7.950
7.747
7.857
264,333
+0.08(+0.98%)
Feb 01, 2010
7.383
7.785
7.383
7.781
267,260
+0.24(+3.14%)
Jan 29, 2010
7.730
7.827
7.501
7.544
337,154
-0.14(-1.82%)
Jan 28, 2010
7.815
7.815
7.654
7.683
334,846
+0.01(+0.11%)
Jan 27, 2010
7.895
7.937
7.506
7.675
745,116
-0.28(-3.51%)
Jan 26, 2010
7.937
8.077
7.836
7.954
280,148
-0.11(-1.42%)
Jan 25, 2010
8.060
8.179
7.933
8.069
454,699
+0.09(+1.16%)
Jan 22, 2010
8.623
8.657
7.836
7.976
944,058
-0.79(-8.98%)
Jan 21, 2010
9.085
9.203
8.699
8.763
454,227
-0.53(-5.69%)
Jan 20, 2010
9.381
9.381
9.127
9.292
223,891
-0.03(-0.29%)
Jan 19, 2010
8.975
9.331
8.974
9.319
209,836
+0.29(+3.21%)
Jan 15, 2010
9.178
9.030
9.030
9.030
118,112
-0.07(-0.79%)
Jan 14, 2010
9.169
9.237
9.101
9.101
149,509
-0.11(-1.15%)
Jan 13, 2010
9.267
9.288
9.135
9.207
244,743
-0.08(-0.87%)
Jan 12, 2010
9.080
9.296
8.975
9.288
448,543
+0.16(+1.72%)
Jan 11, 2010
9.292
9.292
9.020
9.131
293,951
-0.06(-0.60%)
Jan 08, 2010
9.279
9.279
9.118
9.186
192,967
-0.04(-0.41%)
Jan 07, 2010
9.245
9.254
9.153
9.224
167,929
-0.03(-0.32%)
Jan 06, 2010
8.814
9.512
8.742
9.254
236,940
+0.25(+2.82%)
Jan 05, 2010
8.826
9.013
8.699
9.000
207,629
+0.24(+2.71%)
Jan 04, 2010
8.403
8.788
8.403
8.763
288,324
+0.44(+5.34%)
Dec 31, 2009
8.361
8.318
8.318
8.318
88,111
+0.02(+0.26%)
Dec 30, 2009
8.255
8.297
8.217
8.297
78,492
+0.03(+0.36%)
Dec 29, 2009
8.297
8.321
8.259
8.268
60,407
-0.07(-0.79%)
Dec 28, 2009
8.340
8.424
8.259
8.333
184,699
+0.02(+0.23%)
Dec 24, 2009
8.318
8.416
8.297
8.314
81,471
+0.03(+0.36%)
Dec 23, 2009
8.361
8.361
8.107
8.284
237,868
+0.07(+0.82%)
Dec 22, 2009
8.246
8.276
8.157
8.217
198,561
-0.01(-0.10%)
Dec 21, 2009
8.047
8.255
8.047
8.225
203,143
+0.07(+0.83%)
Dec 18, 2009
8.327
8.340
8.073
8.157
180,870
-0.11(-1.33%)
Dec 17, 2009
8.162
8.327
8.162
8.268
240,762
-0.08(-1.01%)
Dec 16, 2009
8.124
8.395
8.073
8.352
298,817
+0.30(+3.78%)
Dec 15, 2009
8.047
8.107
7.992
8.048
91,513
+0.01(+0.16%)
Dec 14, 2009
7.984
8.056
7.955
8.035
197,252
+0.04(+0.53%)
Dec 11, 2009
8.009
8.018
7.967
7.993
93,585
-0.00(-0.05%)
Dec 10, 2009
8.094
8.102
7.925
7.997
175,928
-0.04(-0.47%)
Dec 09, 2009
8.170
8.170
7.920
8.035
366,576
-0.11(-1.40%)
Dec 08, 2009
8.268
8.268
8.094
8.149
159,189
-0.22(-2.58%)
Dec 07, 2009
8.450
8.450
8.225
8.365
184,241
-0.10(-1.20%)
Dec 04, 2009
8.441
8.623
8.340
8.467
255,399
+0.13(+1.57%)
Dec 03, 2009
8.361
8.462
8.331
8.335
168,026
-0.00(-0.05%)
Dec 02, 2009
8.251
8.411
8.248
8.340
154,599
+0.07(+0.82%)
Dec 01, 2009
8.098
8.289
8.098
8.272
248,503
+0.30(+3.77%)
Nov 30, 2009
8.064
8.174
7.849
7.971
217,480
-0.08(-1.00%)
Nov 27, 2009
8.043
8.255
7.933
8.052
283,309
-0.36(-4.28%)
Nov 25, 2009
8.424
8.492
8.361
8.411
264,548
+0.12(+1.48%)
Nov 24, 2009
8.240
8.378
8.200
8.289
115,339
-0.07(-0.81%)
Nov 23, 2009
8.382
8.509
8.297
8.356
152,348
+0.12(+1.49%)
Nov 20, 2009
8.229
8.356
8.149
8.234
189,953
-0.02(-0.26%)
Nov 19, 2009
8.335
8.335
8.183
8.255
131,945
-0.11(-1.27%)
Nov 18, 2009
8.344
8.378
8.234
8.361
139,526
+0.08(+1.02%)
Nov 17, 2009
8.293
8.310
8.196
8.276
116,574
-0.05(-0.56%)
Nov 16, 2009
8.276
8.340
8.234
8.323
206,370
+0.22(+2.77%)
Nov 13, 2009
7.904
8.141
7.895
8.098
171,546
+0.20(+2.52%)
Nov 12, 2009
8.035
8.035
7.859
7.899
207,979
-0.08(-0.96%)
Nov 11, 2009
7.999
8.119
7.939
7.975
231,049
+0.04(+0.53%)
Nov 10, 2009
7.709
8.005
7.709
7.933
201,958
-0.05(-0.64%)
Nov 09, 2009
7.954
7.988
7.671
7.984
210,105
+0.36(+4.66%)
Nov 06, 2009
7.582
7.692
7.556
7.628
116,317
-0.03(-0.44%)
Nov 05, 2009
7.531
7.666
7.472
7.662
135,569
+0.26(+3.55%)
Nov 04, 2009
7.429
7.476
7.383
7.400
104,354
+0.10(+1.33%)
Nov 03, 2009
7.226
7.311
7.175
7.302
191,923
+0.02(+0.23%)
Nov 02, 2009
7.205
7.395
7.154
7.285
211,229
+0.09(+1.24%)
Oct 30, 2009
7.408
7.408
7.044
7.197
312,601
-0.26(-3.46%)
Oct 29, 2009
7.163
7.488
7.163
7.455
239,458
+0.33(+4.57%)
Oct 28, 2009
7.374
7.624
7.040
7.129
668,251
-0.52(-6.76%)
Oct 27, 2009
7.798
7.798
7.624
7.645
302,233
-0.13(-1.64%)
Oct 26, 2009
7.954
8.022
7.730
7.773
181,250
-0.13(-1.60%)
Oct 23, 2009
8.024
8.024
7.893
7.899
142,401
-0.06(-0.80%)
Oct 22, 2009
7.988
8.005
7.840
7.963
154,998
+0.05(+0.64%)
Oct 21, 2009
7.954
8.115
7.912
7.912
181,061
-0.05(-0.59%)
Oct 20, 2009
7.937
7.975
7.937
7.959
192,225
-0.08(-0.95%)
Oct 19, 2009
7.870
8.043
7.861
8.035
165,655
+0.23(+2.98%)
Oct 16, 2009
7.832
7.838
7.712
7.802
162,251
-0.07(-0.86%)
Oct 15, 2009
7.832
7.870
7.802
7.870
191,727
-0.00(-0.05%)
Oct 14, 2009
7.798
7.887
7.798
7.874
195,950
+0.18(+2.31%)
Oct 13, 2009
7.768
7.776
7.611
7.696
128,950
-0.03(-0.44%)
Oct 12, 2009
7.705
7.776
7.582
7.730
164,192
+0.14(+1.90%)
Oct 09, 2009
7.565
7.641
7.522
7.586
123,588
+0.02(+0.28%)
Oct 08, 2009
7.514
7.576
7.472
7.565
141,845
+0.16(+2.11%)
Oct 07, 2009
7.404
7.446
7.307
7.408
158,216
+0.07(+0.92%)
Oct 06, 2009
7.239
7.408
7.238
7.340
199,754
+0.14(+1.94%)
Oct 05, 2009
7.031
7.201
7.031
7.201
106,587
+0.18(+2.59%)
Oct 02, 2009
6.947
7.070
6.650
7.019
300,400
+0.00(+0.06%)
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.