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
Marten Transport L
(NQ:
MRTN
)
17.89
+0.03 (+0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
3.565
3.673
3.544
3.624
642,306
+0.07(+2.03%)
Sep 29, 2009
3.546
3.610
3.506
3.552
755,257
-0.03(-0.77%)
Sep 28, 2009
3.644
3.665
3.558
3.580
500,122
-0.04(-1.11%)
Sep 25, 2009
3.648
3.648
3.561
3.620
665,299
-0.05(-1.33%)
Sep 24, 2009
3.703
3.724
3.618
3.669
460,857
-0.06(-1.54%)
Sep 23, 2009
3.726
3.763
3.688
3.726
652,756
+0.02(+0.57%)
Sep 22, 2009
3.782
3.782
3.705
3.705
461,554
-0.06(-1.69%)
Sep 21, 2009
3.686
3.769
3.659
3.769
550,772
+0.07(+1.90%)
Sep 18, 2009
3.769
3.788
3.699
3.699
553,977
-0.07(-1.80%)
Sep 17, 2009
3.735
3.782
3.688
3.767
334,337
+0.03(+0.74%)
Sep 16, 2009
3.750
3.750
3.692
3.739
272,079
+0.01(+0.29%)
Sep 15, 2009
3.726
3.752
3.709
3.729
226,079
-0.01(-0.40%)
Sep 14, 2009
3.731
3.765
3.692
3.743
376,101
+0.04(+1.09%)
Sep 11, 2009
3.671
3.780
3.644
3.703
1,019,217
+0.04(+1.16%)
Sep 10, 2009
3.646
3.684
3.612
3.661
821,176
+0.01(+0.41%)
Sep 09, 2009
3.663
3.686
3.620
3.646
574,932
-0.04(-0.98%)
Sep 08, 2009
3.665
3.709
3.542
3.682
921,785
+0.03(+0.87%)
Sep 04, 2009
3.548
3.654
3.520
3.650
543,222
+0.09(+2.44%)
Sep 03, 2009
3.554
3.563
3.502
3.563
366,598
+0.03(+0.96%)
Sep 02, 2009
3.582
3.595
3.499
3.529
1,375,451
-0.03(-0.78%)
Sep 01, 2009
3.557
3.622
3.508
3.557
1,062,600
-0.05(-1.30%)
Aug 31, 2009
3.607
3.631
3.563
3.603
687,337
-0.01(-0.41%)
Aug 28, 2009
3.639
3.639
3.588
3.618
506,113
-0.01(-0.23%)
Aug 27, 2009
3.631
3.660
3.467
3.627
699,495
+0.01(+0.35%)
Aug 26, 2009
3.697
3.722
3.574
3.614
1,306,919
-0.08(-2.13%)
Aug 25, 2009
3.722
3.743
3.629
3.692
560,812
-0.00(-0.06%)
Aug 24, 2009
3.690
3.752
3.667
3.695
547,774
-0.03(-0.91%)
Aug 21, 2009
3.750
3.760
3.705
3.729
527,718
+0.02(+0.52%)
Aug 20, 2009
3.690
3.741
3.690
3.709
407,900
+0.01(+0.29%)
Aug 19, 2009
3.686
3.750
3.661
3.699
1,151,659
-0.03(-0.80%)
Aug 18, 2009
3.724
3.777
3.692
3.729
394,048
+0.00(+0.11%)
Aug 17, 2009
3.695
3.763
3.665
3.724
1,430,427
-0.03(-0.74%)
Aug 14, 2009
3.754
3.824
3.688
3.752
821,821
-0.02(-0.51%)
Aug 13, 2009
3.782
3.801
3.726
3.771
296,828
+0.02(+0.51%)
Aug 12, 2009
3.731
3.811
3.701
3.752
471,725
+0.00(+0.06%)
Aug 11, 2009
3.726
3.769
3.695
3.750
331,772
-0.00(-0.11%)
Aug 10, 2009
3.686
3.769
3.686
3.754
481,567
+0.04(+0.97%)
Aug 07, 2009
3.699
3.826
3.667
3.718
835,028
+0.04(+1.21%)
Aug 06, 2009
3.703
3.773
3.658
3.673
582,289
-0.03(-0.69%)
Aug 05, 2009
3.786
3.809
3.692
3.699
422,383
-0.10(-2.74%)
Aug 04, 2009
3.642
3.811
3.612
3.803
1,499,034
+0.11(+2.93%)
Aug 03, 2009
3.786
3.786
3.639
3.695
1,599,412
-0.06(-1.47%)
Jul 31, 2009
3.673
3.784
3.624
3.750
510,232
+0.05(+1.44%)
Jul 30, 2009
3.756
3.811
3.675
3.697
1,168,933
-0.01(-0.17%)
Jul 29, 2009
3.731
3.809
3.692
3.703
984,109
-0.07(-1.75%)
Jul 28, 2009
3.705
3.824
3.659
3.769
925,075
+0.03(+0.80%)
Jul 27, 2009
3.771
3.826
3.650
3.739
811,358
+0.04(+1.03%)
Jul 24, 2009
3.622
3.748
3.601
3.701
1,058,722
+0.03(+0.93%)
Jul 23, 2009
3.656
3.750
3.586
3.667
1,343,717
-0.01(-0.29%)
Jul 22, 2009
4.045
4.071
3.648
3.678
1,084,336
-0.44(-10.59%)
Jul 21, 2009
4.298
4.298
4.083
4.113
864,700
-0.18(-4.25%)
Jul 20, 2009
4.300
4.332
4.221
4.296
426,855
+0.03(+0.60%)
Jul 17, 2009
4.336
4.340
4.215
4.270
530,495
-0.05(-1.23%)
Jul 16, 2009
4.224
4.370
4.205
4.323
815,118
+0.09(+2.21%)
Jul 15, 2009
4.428
4.428
4.219
4.230
1,077,540
-0.16(-3.58%)
Jul 14, 2009
4.330
4.453
4.330
4.387
565,806
+0.01(+0.24%)
Jul 13, 2009
4.319
4.391
4.264
4.377
630,864
+0.07(+1.58%)
Jul 10, 2009
4.115
4.330
4.115
4.309
423,621
+0.19(+4.64%)
Jul 09, 2009
4.292
4.292
4.115
4.117
381,015
-0.15(-3.58%)
Jul 08, 2009
4.260
4.336
4.156
4.270
609,725
+0.04(+0.95%)
Jul 07, 2009
4.294
4.323
4.217
4.230
468,209
-0.07(-1.73%)
Jul 06, 2009
4.262
4.451
4.179
4.304
618,391
+0.04(+0.95%)
Jul 02, 2009
4.428
4.428
4.245
4.264
681,853
-0.22(-4.88%)
Jul 01, 2009
4.453
4.564
4.453
4.483
395,013
+0.07(+1.64%)
Jun 30, 2009
4.483
4.557
4.355
4.411
481,930
-0.08(-1.84%)
Jun 29, 2009
4.453
4.547
4.398
4.493
441,526
+0.04(+0.91%)
Jun 26, 2009
4.449
4.508
4.377
4.453
3,258,348
-0.03(-0.71%)
Jun 25, 2009
4.419
4.512
4.243
4.485
438,528
+0.21(+4.82%)
Jun 24, 2009
4.321
4.474
4.260
4.279
651,857
-0.02(-0.49%)
Jun 23, 2009
4.400
4.408
4.268
4.300
513,696
-0.10(-2.27%)
Jun 22, 2009
4.532
4.532
4.366
4.400
531,756
-0.18(-3.85%)
Jun 19, 2009
4.632
4.717
4.568
4.576
607,264
+0.02(+0.37%)
Jun 18, 2009
4.417
4.668
4.404
4.559
503,642
+0.11(+2.43%)
Jun 17, 2009
4.374
4.504
4.294
4.451
478,748
+0.08(+1.90%)
Jun 16, 2009
4.519
4.612
4.321
4.368
965,041
-0.16(-3.43%)
Jun 15, 2009
4.466
4.527
4.421
4.523
596,532
-0.00(-0.09%)
Jun 12, 2009
4.564
4.574
4.493
4.527
661,628
-0.06(-1.39%)
Jun 11, 2009
4.623
4.714
4.589
4.591
331,023
-0.03(-0.60%)
Jun 10, 2009
4.719
4.719
4.600
4.619
554,213
-0.09(-1.85%)
Jun 09, 2009
4.678
4.746
4.661
4.706
322,075
+0.07(+1.56%)
Jun 08, 2009
4.674
4.774
4.600
4.634
553,935
-0.13(-2.63%)
Jun 05, 2009
4.780
4.784
4.700
4.759
350,896
+0.03(+0.67%)
Jun 04, 2009
4.734
4.768
4.678
4.727
523,623
-0.00(-0.09%)
Jun 03, 2009
4.557
4.738
4.542
4.731
833,833
+0.09(+1.88%)
Jun 02, 2009
4.678
4.740
4.610
4.644
1,183,359
-0.06(-1.35%)
Jun 01, 2009
4.591
4.759
4.479
4.708
551,864
+0.18(+3.89%)
May 29, 2009
4.408
4.547
4.389
4.532
888,621
+0.15(+3.34%)
May 28, 2009
4.451
4.485
4.304
4.385
1,107,282
-0.05(-1.05%)
May 27, 2009
4.338
4.489
4.313
4.432
833,744
+0.07(+1.51%)
May 26, 2009
4.117
4.379
4.064
4.366
1,265,216
+0.22(+5.33%)
May 22, 2009
4.262
4.326
4.141
4.145
588,253
-0.11(-2.50%)
May 21, 2009
4.281
4.351
4.169
4.251
798,122
-0.06(-1.33%)
May 20, 2009
4.383
4.445
4.292
4.309
893,139
-0.03(-0.69%)
May 19, 2009
4.302
4.406
4.302
4.338
1,088,493
+0.06(+1.44%)
May 18, 2009
4.202
4.285
4.151
4.277
1,544,606
+0.14(+3.28%)
May 15, 2009
4.041
4.285
3.973
4.141
1,156,563
+0.09(+2.31%)
May 14, 2009
3.824
4.088
3.824
4.047
962,387
+0.12(+3.14%)
May 13, 2009
4.060
4.077
3.899
3.924
853,842
-0.18(-4.35%)
May 12, 2009
4.183
4.243
4.037
4.103
512,830
-0.05(-1.13%)
May 11, 2009
4.205
4.251
4.111
4.149
671,541
-0.14(-3.36%)
May 08, 2009
4.383
4.432
4.267
4.294
791,038
-0.04(-1.03%)
May 07, 2009
4.355
4.419
4.258
4.338
713,013
+0.03(+0.69%)
May 06, 2009
4.296
4.357
4.228
4.309
894,702
+0.07(+1.55%)
May 05, 2009
4.345
4.364
4.171
4.243
652,205
-0.11(-2.59%)
May 04, 2009
4.351
4.379
4.287
4.355
564,817
+0.08(+1.99%)
May 01, 2009
4.419
4.462
4.181
4.270
686,330
-0.14(-3.09%)
Apr 30, 2009
4.470
4.496
4.379
4.406
885,688
-0.02(-0.38%)
Apr 29, 2009
4.249
4.462
4.209
4.423
757,445
+0.22(+5.15%)
Apr 28, 2009
4.211
4.391
4.175
4.207
969,885
-0.01(-0.35%)
Apr 27, 2009
4.302
4.351
4.198
4.221
931,312
-0.13(-3.07%)
Apr 24, 2009
4.394
4.466
4.345
4.355
1,008,726
-0.03(-0.73%)
Apr 23, 2009
4.413
4.468
4.328
4.387
1,377,103
+0.01(+0.15%)
Apr 22, 2009
4.255
4.583
4.109
4.381
2,466,109
+0.30(+7.28%)
Apr 21, 2009
3.935
4.088
3.888
4.083
712,184
+0.12(+3.11%)
Apr 20, 2009
4.043
4.062
3.950
3.960
263,983
-0.15(-3.62%)
Apr 17, 2009
4.120
4.164
4.026
4.109
437,149
+0.00(+0.05%)
Apr 16, 2009
4.058
4.126
3.933
4.107
547,609
+0.04(+1.10%)
Apr 15, 2009
3.973
4.090
3.905
4.062
679,208
+0.05(+1.32%)
Apr 14, 2009
4.069
4.137
4.007
4.009
774,762
-0.13(-3.08%)
Apr 13, 2009
4.145
4.194
4.035
4.137
376,411
-0.01(-0.36%)
Apr 09, 2009
4.077
4.200
4.035
4.151
473,283
+0.14(+3.61%)
Apr 08, 2009
3.937
4.011
3.913
4.007
341,388
+0.10(+2.56%)
Apr 07, 2009
4.086
4.126
3.877
3.907
351,333
-0.22(-5.25%)
Apr 06, 2009
4.185
4.195
4.011
4.124
395,992
-0.07(-1.72%)
Apr 03, 2009
4.139
4.239
4.092
4.196
609,791
+0.06(+1.49%)
Apr 02, 2009
3.992
4.166
3.992
4.134
691,262
+0.18(+4.57%)
Apr 01, 2009
3.905
4.005
3.833
3.954
449,542
-0.01(-0.37%)
Mar 31, 2009
3.988
4.098
3.862
3.969
894,067
+0.04(+0.92%)
Mar 30, 2009
3.975
4.071
3.797
3.933
959,963
-0.22(-5.27%)
Mar 26, 2009
3.899
4.164
3.826
4.151
991,880
+0.28(+7.13%)
Mar 25, 2009
3.777
3.916
3.667
3.875
709,906
+0.13(+3.34%)
Mar 24, 2009
3.901
3.937
3.750
3.750
910,573
-0.21(-5.21%)
Mar 23, 2009
3.801
3.956
3.748
3.956
500,329
+0.25(+6.83%)
Mar 20, 2009
3.858
3.858
3.671
3.703
1,255,487
-0.12(-3.11%)
Mar 19, 2009
3.892
3.922
3.782
3.822
412,842
-0.03(-0.72%)
Mar 18, 2009
3.797
3.905
3.724
3.850
739,686
+0.02(+0.50%)
Mar 17, 2009
3.616
3.833
3.607
3.831
731,802
+0.22(+6.18%)
Mar 16, 2009
3.631
3.707
3.569
3.607
591,562
-0.00(-0.12%)
Mar 13, 2009
3.433
3.654
3.433
3.612
376,124
+0.01(+0.18%)
Mar 12, 2009
3.391
3.656
3.248
3.605
606,092
+0.19(+5.53%)
Mar 11, 2009
3.338
3.571
3.299
3.416
688,113
+0.09(+2.62%)
Mar 10, 2009
3.217
3.336
3.127
3.329
538,963
+0.17(+5.38%)
Mar 09, 2009
3.253
3.357
3.125
3.159
496,577
-0.14(-4.25%)
Mar 06, 2009
3.319
3.359
3.157
3.299
852,754
+0.00(+0.13%)
Mar 05, 2009
3.442
3.457
3.289
3.295
605,094
-0.17(-5.02%)
Mar 04, 2009
3.399
3.510
3.359
3.469
634,003
+0.10(+2.90%)
Mar 02, 2009
3.459
3.499
3.325
3.372
691,022
-0.15(-4.17%)
Feb 27, 2009
3.508
3.618
3.474
3.518
367,864
+0.00(+0.12%)
Feb 26, 2009
3.629
3.682
3.508
3.514
361,439
-0.10(-2.65%)
Feb 25, 2009
3.703
3.712
3.597
3.610
657,255
-0.11(-2.91%)
Feb 24, 2009
3.642
3.760
3.627
3.718
859,735
+0.13(+3.67%)
Feb 23, 2009
3.794
3.860
3.576
3.586
790,723
-0.20(-5.28%)
Feb 20, 2009
3.731
3.869
3.729
3.786
723,744
+0.01(+0.34%)
Feb 19, 2009
3.797
3.909
3.750
3.773
346,932
+0.02(+0.57%)
Feb 18, 2009
3.786
3.786
3.650
3.752
680,018
-0.02(-0.45%)
Feb 17, 2009
3.782
3.848
3.661
3.769
495,377
-0.11(-2.85%)
Feb 13, 2009
3.956
3.986
3.814
3.879
382,441
-0.07(-1.88%)
Feb 12, 2009
3.801
3.967
3.767
3.954
383,232
-0.02(-0.43%)
Feb 11, 2009
3.971
4.013
3.871
3.971
520,479
+0.03(+0.75%)
Feb 10, 2009
3.928
3.979
3.807
3.941
755,822
+0.00(+0.11%)
Feb 09, 2009
3.905
3.977
3.822
3.937
317,157
+0.03(+0.76%)
Feb 06, 2009
3.962
4.020
3.875
3.907
1,031,177
-0.04(-0.97%)
Feb 05, 2009
3.841
4.088
3.786
3.945
611,039
+0.09(+2.37%)
Feb 04, 2009
3.916
3.990
3.822
3.854
714,189
-0.06(-1.52%)
Feb 03, 2009
3.909
3.994
3.788
3.913
715,281
+0.05(+1.32%)
Feb 02, 2009
3.720
3.871
3.650
3.862
607,443
+0.11(+2.94%)
Jan 30, 2009
3.756
3.933
3.669
3.752
816,625
+0.02(+0.45%)
Jan 29, 2009
3.646
3.879
3.478
3.735
1,130,313
+0.07(+1.97%)
Jan 28, 2009
3.826
4.020
3.646
3.663
854,039
+0.23(+6.62%)
Jan 27, 2009
3.361
3.474
3.293
3.435
333,960
+0.09(+2.80%)
Jan 26, 2009
3.418
3.491
3.308
3.342
476,201
-0.06(-1.81%)
Jan 23, 2009
3.438
3.529
3.384
3.404
436,320
-0.13(-3.67%)
Jan 22, 2009
3.467
3.627
3.325
3.533
441,455
-0.01(-0.24%)
Jan 21, 2009
3.429
3.588
3.308
3.542
542,121
+0.14(+4.19%)
Jan 20, 2009
3.457
3.493
3.346
3.399
586,568
-0.11(-3.09%)
Jan 16, 2009
3.631
3.631
3.421
3.508
360,220
-0.10(-2.88%)
Jan 15, 2009
3.408
3.624
3.346
3.612
391,680
+0.20(+5.85%)
Jan 14, 2009
3.514
3.559
3.382
3.412
1,047,599
-0.15(-4.18%)
Jan 13, 2009
3.624
3.697
3.516
3.561
469,617
-0.06(-1.70%)
Jan 12, 2009
3.743
3.743
3.605
3.622
258,218
-0.14(-3.67%)
Jan 09, 2009
3.831
3.852
3.714
3.760
366,626
-0.11(-2.75%)
Jan 08, 2009
3.909
3.947
3.824
3.867
549,967
-0.02(-0.60%)
Jan 07, 2009
3.975
4.024
3.837
3.890
472,878
-0.11(-2.66%)
Jan 06, 2009
3.996
4.141
3.937
3.996
483,186
+0.02(+0.48%)
Jan 05, 2009
4.056
4.056
3.926
3.977
517,316
-0.06(-1.53%)
Jan 02, 2009
4.069
4.122
4.001
4.039
442,778
+0.01(+0.26%)
Dec 31, 2008
3.780
4.062
3.656
4.028
0
+0.25(+6.52%)
Dec 30, 2008
3.591
3.797
3.495
3.782
645,182
+0.23(+6.52%)
Dec 29, 2008
3.552
3.582
3.476
3.550
552,495
+0.00(+0.12%)
Dec 26, 2008
3.412
3.571
3.412
3.546
155,533
+0.16(+4.57%)
Dec 24, 2008
3.414
3.442
3.353
3.391
140,170
-0.01(-0.31%)
Dec 23, 2008
3.546
3.595
3.346
3.401
405,335
-0.11(-3.26%)
Dec 22, 2008
3.542
3.554
3.389
3.516
614,922
-0.01(-0.18%)
Dec 19, 2008
3.448
3.599
3.302
3.523
1,024,253
+0.12(+3.50%)
Dec 18, 2008
3.508
3.555
3.348
3.404
457,101
-0.12(-3.32%)
Dec 17, 2008
3.399
3.569
3.399
3.520
728,729
+0.07(+2.16%)
Dec 16, 2008
3.319
3.461
3.206
3.446
916,603
+0.17(+5.26%)
Dec 15, 2008
3.412
3.421
3.225
3.274
1,038,162
-0.13(-3.69%)
Dec 12, 2008
3.314
3.444
3.308
3.399
778,989
+0.02(+0.57%)
Dec 11, 2008
3.656
3.720
3.346
3.380
921,347
-0.33(-8.83%)
Dec 10, 2008
3.684
3.867
3.635
3.707
531,022
+0.06(+1.57%)
Dec 09, 2008
3.748
3.792
3.595
3.650
759,488
-0.15(-3.92%)
Dec 08, 2008
3.720
3.837
3.544
3.799
1,621,836
+0.18(+5.11%)
Dec 05, 2008
3.595
3.629
3.418
3.614
1,654,125
-0.04(-1.22%)
Dec 04, 2008
3.684
3.760
3.548
3.658
1,726,107
-0.04(-1.20%)
Dec 03, 2008
3.637
3.786
3.595
3.703
1,581,649
+0.03(+0.69%)
Dec 02, 2008
3.489
3.831
3.418
3.678
2,308,105
+0.25(+7.38%)
Dec 01, 2008
3.892
3.971
3.423
3.425
856,313
-0.58(-14.48%)
Nov 28, 2008
3.845
4.009
3.799
4.005
224,243
+0.12(+3.12%)
Nov 26, 2008
3.584
3.892
3.584
3.884
823,318
+0.22(+6.09%)
Nov 25, 2008
3.737
3.816
3.652
3.661
2,012,627
-0.03(-0.69%)
Nov 24, 2008
3.495
3.733
3.329
3.686
1,673,790
+0.19(+5.47%)
Nov 21, 2008
3.633
3.792
3.338
3.495
1,890,621
-0.08(-2.20%)
Nov 20, 2008
3.586
3.743
3.414
3.574
1,028,443
-0.04(-1.06%)
Nov 19, 2008
4.047
4.062
3.584
3.612
1,534,128
-0.45(-11.04%)
Nov 18, 2008
3.998
4.062
3.867
4.060
1,248,667
+0.08(+2.03%)
Nov 17, 2008
4.020
4.120
3.867
3.979
507,940
-0.07(-1.63%)
Nov 14, 2008
4.283
4.366
4.011
4.045
996,850
-0.29(-6.76%)
Nov 13, 2008
3.950
4.381
3.873
4.338
1,067,006
+0.40(+10.08%)
Nov 12, 2008
3.909
4.111
3.909
3.941
561,504
-0.01(-0.27%)
Nov 11, 2008
3.956
4.151
3.775
3.952
505,888
-0.03(-0.80%)
Nov 10, 2008
4.164
4.230
3.884
3.984
797,783
-0.09(-2.24%)
Nov 07, 2008
3.871
4.081
3.843
4.075
1,070,508
+0.25(+6.56%)
Nov 06, 2008
3.816
3.956
3.773
3.824
774,484
-0.01(-0.39%)
Nov 05, 2008
4.181
4.181
3.801
3.839
995,518
-0.35(-8.37%)
Nov 04, 2008
4.213
4.228
4.098
4.190
1,310,148
+0.05(+1.28%)
Nov 03, 2008
3.986
4.164
3.903
4.137
1,436,489
+0.23(+5.93%)
Oct 31, 2008
3.760
3.928
3.735
3.905
882,441
+0.11(+2.97%)
Oct 30, 2008
3.882
3.930
3.701
3.792
501,007
+0.03(+0.85%)
Oct 29, 2008
3.746
3.930
3.716
3.760
814,987
+0.03(+0.80%)
Oct 28, 2008
3.493
3.743
3.355
3.731
1,180,968
+0.29(+8.46%)
Oct 27, 2008
3.312
3.610
3.306
3.440
1,335,800
+0.10(+2.92%)
Oct 24, 2008
3.295
3.467
3.295
3.342
797,689
-0.08(-2.24%)
Oct 23, 2008
3.535
3.684
3.357
3.418
790,365
-0.09(-2.48%)
Oct 22, 2008
3.512
3.731
3.452
3.506
751,284
-0.08(-2.25%)
Oct 21, 2008
3.665
3.790
3.540
3.586
1,912,540
-0.04(-1.00%)
Oct 20, 2008
3.610
3.718
3.574
3.622
1,463,944
-0.08(-2.29%)
Oct 17, 2008
3.752
3.988
3.690
3.707
1,171,545
-0.17(-4.38%)
Oct 16, 2008
3.809
4.013
3.614
3.877
1,517,626
+0.10(+2.53%)
Oct 15, 2008
3.909
3.969
3.709
3.782
527,210
-0.20(-5.07%)
Oct 14, 2008
4.171
4.235
3.909
3.984
1,504,098
-0.09(-2.19%)
Oct 13, 2008
3.788
4.109
3.752
4.073
1,246,554
+0.42(+11.65%)
Oct 10, 2008
3.452
3.714
3.255
3.648
1,064,163
+0.10(+2.69%)
Oct 09, 2008
3.892
3.892
3.465
3.552
890,287
-0.25(-6.70%)
Oct 08, 2008
3.618
3.926
3.614
3.807
846,805
+0.11(+2.99%)
Oct 07, 2008
3.712
3.777
3.512
3.697
886,211
+0.16(+4.38%)
Oct 06, 2008
3.593
3.612
3.410
3.542
3,613,748
-0.03(-0.71%)
Oct 03, 2008
3.631
3.755
3.501
3.567
1,267,438
+0.00(+0.00%)
Oct 02, 2008
4.028
4.173
3.546
3.567
1,654,101
-0.60(-14.34%)
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.