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
Ameris Bancorp
(NQ:
ABCB
)
46.83
-0.84 (-1.76%)
Streaming Delayed Price
Updated: 9:45 AM EDT, Jun 14, 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
6.168
6.298
5.846
6.211
73,519
+0.09(+1.42%)
Sep 29, 2009
6.142
6.255
6.029
6.124
7,381
+0.00(+0.00%)
Sep 28, 2009
6.168
6.402
6.107
6.124
30,347
-0.18(-2.81%)
Sep 25, 2009
6.147
6.500
6.147
6.302
24,862
+0.14(+2.24%)
Sep 24, 2009
6.215
6.336
5.922
6.164
23,592
-0.02(-0.28%)
Sep 23, 2009
6.460
6.460
6.181
6.181
17,788
-0.26(-4.02%)
Sep 22, 2009
6.241
6.500
6.035
6.440
29,777
+0.34(+5.66%)
Sep 21, 2009
5.784
6.241
5.784
6.095
50,105
+0.19(+3.21%)
Sep 18, 2009
5.750
5.905
5.603
5.905
81,654
+0.20(+3.47%)
Sep 17, 2009
5.629
5.759
5.621
5.707
11,965
+0.07(+1.22%)
Sep 16, 2009
5.500
5.664
5.353
5.638
32,568
+0.16(+2.83%)
Sep 15, 2009
5.465
5.534
5.414
5.483
11,661
-0.02(-0.31%)
Sep 14, 2009
5.190
5.509
5.190
5.500
23,194
+0.27(+5.11%)
Sep 11, 2009
5.379
5.379
5.224
5.233
9,571
-0.15(-2.72%)
Sep 10, 2009
5.319
5.526
5.250
5.379
15,161
-0.07(-1.27%)
Sep 09, 2009
5.129
5.491
5.009
5.448
43,052
+0.34(+6.58%)
Sep 08, 2009
5.612
5.621
5.112
5.112
93,766
-0.42(-7.63%)
Sep 04, 2009
5.478
5.560
5.353
5.534
17,310
+0.13(+2.39%)
Sep 03, 2009
5.578
5.586
5.379
5.405
10,856
-0.14(-2.49%)
Sep 02, 2009
5.353
5.543
5.353
5.543
23,515
+0.19(+3.54%)
Sep 01, 2009
5.491
5.629
5.345
5.353
45,324
-0.21(-3.72%)
Aug 31, 2009
5.776
5.802
5.509
5.560
62,417
-0.30(-5.15%)
Aug 28, 2009
5.802
5.888
5.612
5.862
31,083
+0.06(+1.04%)
Aug 27, 2009
5.767
5.802
5.517
5.802
23,030
+0.06(+1.05%)
Aug 26, 2009
5.793
5.793
5.526
5.741
18,009
-0.08(-1.33%)
Aug 25, 2009
5.741
5.819
5.741
5.819
21,825
+0.12(+2.12%)
Aug 24, 2009
5.819
5.905
5.621
5.698
41,677
-0.10(-1.78%)
Aug 21, 2009
5.905
5.905
5.638
5.802
121,037
+0.01(+0.15%)
Aug 20, 2009
5.431
5.793
5.328
5.793
71,374
+0.34(+6.33%)
Aug 19, 2009
5.319
5.612
5.302
5.448
54,893
+0.08(+1.44%)
Aug 18, 2009
5.388
5.612
5.345
5.371
68,571
+0.05(+0.97%)
Aug 17, 2009
5.310
5.690
5.310
5.319
25,940
-0.15(-2.68%)
Aug 14, 2009
5.715
5.724
5.440
5.465
32,574
-0.22(-3.94%)
Aug 13, 2009
5.733
5.733
5.612
5.690
18,701
+0.00(+0.00%)
Aug 12, 2009
5.664
5.784
5.603
5.690
27,131
+0.05(+0.92%)
Aug 11, 2009
5.836
5.836
5.603
5.638
11,660
-0.24(-4.11%)
Aug 10, 2009
5.836
5.948
5.672
5.879
7,004
-0.05(-0.87%)
Aug 07, 2009
5.724
5.948
5.681
5.931
27,224
+0.38(+6.83%)
Aug 06, 2009
5.629
5.828
5.552
5.552
19,684
-0.04(-0.77%)
Aug 05, 2009
5.828
5.828
5.595
5.595
17,662
-0.40(-6.62%)
Aug 04, 2009
5.905
5.991
5.672
5.991
16,840
+0.01(+0.14%)
Aug 03, 2009
5.517
6.138
5.491
5.983
93,330
+0.40(+7.10%)
Jul 31, 2009
5.690
5.853
5.181
5.586
27,810
-0.16(-2.70%)
Jul 30, 2009
5.940
6.069
5.603
5.741
36,592
-0.06(-1.04%)
Jul 29, 2009
5.715
6.034
5.431
5.802
47,926
+0.01(+0.15%)
Jul 28, 2009
5.526
5.793
5.465
5.793
31,612
+0.20(+3.54%)
Jul 27, 2009
5.595
5.664
5.483
5.595
28,700
-0.01(-0.15%)
Jul 24, 2009
5.509
5.629
5.448
5.603
14,258
+0.02(+0.31%)
Jul 23, 2009
5.500
5.595
5.312
5.586
45,792
+0.06(+1.09%)
Jul 22, 2009
5.371
5.526
5.293
5.526
16,530
+0.09(+1.58%)
Jul 21, 2009
5.474
5.517
5.345
5.440
30,526
+0.04(+0.80%)
Jul 20, 2009
5.603
5.603
5.259
5.397
20,965
-0.18(-3.25%)
Jul 17, 2009
6.129
6.129
5.578
5.578
27,478
-0.54(-8.87%)
Jul 16, 2009
5.767
6.164
5.728
6.121
26,420
+0.31(+5.34%)
Jul 15, 2009
5.517
5.810
5.388
5.810
26,363
+0.42(+7.84%)
Jul 14, 2009
5.699
5.724
5.302
5.388
12,313
-0.34(-6.01%)
Jul 13, 2009
5.491
5.733
5.388
5.733
29,753
+0.27(+4.89%)
Jul 10, 2009
5.155
5.465
5.086
5.465
23,195
+0.33(+6.38%)
Jul 09, 2009
5.310
5.310
5.054
5.138
15,943
-0.11(-2.13%)
Jul 08, 2009
5.491
5.586
5.155
5.250
34,171
-0.18(-3.33%)
Jul 07, 2009
5.457
5.724
5.431
5.431
65,000
+0.07(+1.29%)
Jul 06, 2009
5.612
5.690
5.250
5.362
23,258
-0.22(-3.86%)
Jul 02, 2009
5.517
5.784
5.440
5.578
43,051
-0.07(-1.22%)
Jul 01, 2009
5.560
5.767
5.509
5.647
30,881
+0.20(+3.64%)
Jun 30, 2009
5.534
5.776
5.172
5.448
89,482
-0.09(-1.56%)
Jun 29, 2009
5.397
5.638
5.207
5.534
27,201
+0.17(+3.22%)
Jun 26, 2009
5.319
5.517
5.267
5.362
236,634
+0.00(+0.00%)
Jun 25, 2009
5.347
5.362
5.155
5.362
70,471
+0.15(+2.81%)
Jun 24, 2009
5.241
5.586
5.112
5.215
12,913
+0.05(+1.00%)
Jun 23, 2009
5.215
5.362
5.095
5.164
14,636
+0.01(+0.17%)
Jun 22, 2009
5.496
5.552
5.155
5.155
21,514
-0.41(-7.29%)
Jun 19, 2009
5.983
5.983
5.500
5.560
49,918
-0.28(-4.73%)
Jun 18, 2009
5.621
5.905
5.509
5.836
6,064
+0.18(+3.20%)
Jun 17, 2009
5.448
5.707
5.293
5.655
17,937
+0.21(+3.80%)
Jun 16, 2009
5.465
5.888
5.259
5.448
25,357
+0.16(+3.10%)
Jun 15, 2009
5.491
5.672
5.267
5.284
36,525
-0.27(-4.81%)
Jun 12, 2009
5.388
5.595
5.388
5.552
12,680
+0.16(+2.88%)
Jun 11, 2009
5.440
5.802
5.388
5.397
26,646
-0.04(-0.79%)
Jun 10, 2009
5.793
5.793
5.267
5.440
35,440
-0.28(-4.83%)
Jun 09, 2009
6.465
6.465
5.707
5.715
18,976
-0.70(-10.89%)
Jun 08, 2009
6.181
6.647
5.802
6.414
57,617
+0.06(+0.95%)
Jun 05, 2009
6.345
6.379
6.259
6.353
8,595
+0.10(+1.66%)
Jun 04, 2009
6.034
6.250
5.664
6.250
20,732
+0.22(+3.72%)
Jun 03, 2009
5.974
6.103
5.862
6.026
25,238
-0.03(-0.57%)
Jun 02, 2009
5.629
6.078
5.483
6.060
38,505
+0.38(+6.68%)
Jun 01, 2009
5.560
5.733
5.405
5.681
35,346
+0.28(+5.10%)
May 29, 2009
5.284
5.414
5.207
5.405
33,608
+0.17(+3.29%)
May 28, 2009
5.241
5.500
5.198
5.233
29,091
+0.08(+1.51%)
May 27, 2009
5.629
5.638
5.147
5.155
21,891
-0.53(-9.39%)
May 26, 2009
5.259
5.690
5.259
5.690
23,099
+0.43(+8.20%)
May 22, 2009
5.491
5.491
5.259
5.259
9,630
-0.07(-1.29%)
May 21, 2009
5.509
5.612
5.267
5.328
25,971
-0.31(-5.50%)
May 20, 2009
5.672
5.810
5.267
5.638
47,858
+0.03(+0.62%)
May 19, 2009
5.767
5.845
5.353
5.603
14,314
-0.16(-2.84%)
May 18, 2009
5.147
6.060
5.147
5.767
49,287
+0.73(+14.55%)
May 15, 2009
5.414
5.414
4.750
5.034
48,749
-0.28(-5.19%)
May 14, 2009
5.086
5.509
4.802
5.310
27,170
+0.27(+5.30%)
May 13, 2009
5.207
5.672
4.991
5.043
29,144
-0.22(-4.26%)
May 12, 2009
5.440
5.647
5.259
5.267
20,923
-0.13(-2.40%)
May 11, 2009
5.690
5.909
5.345
5.397
18,818
-0.47(-8.08%)
May 08, 2009
5.241
5.965
5.241
5.871
29,286
+0.78(+15.23%)
May 07, 2009
5.474
5.638
5.095
5.095
33,513
-0.30(-5.59%)
May 06, 2009
5.690
5.931
5.345
5.397
22,150
-0.21(-3.69%)
May 05, 2009
5.845
5.845
5.345
5.603
23,976
-0.31(-5.25%)
May 04, 2009
5.819
5.914
5.638
5.914
22,065
+0.22(+3.78%)
May 01, 2009
5.629
5.991
5.483
5.698
19,258
+0.05(+0.92%)
Apr 30, 2009
6.017
6.215
5.474
5.647
52,652
-0.30(-5.07%)
Apr 29, 2009
5.474
6.034
5.474
5.948
32,184
+0.58(+10.75%)
Apr 28, 2009
4.948
5.465
4.948
5.371
11,436
+0.35(+7.04%)
Apr 27, 2009
5.371
5.509
5.017
5.017
34,270
-0.55(-9.91%)
Apr 24, 2009
5.465
5.690
5.353
5.569
26,380
+0.17(+3.19%)
Apr 23, 2009
5.974
5.974
5.172
5.397
39,430
-0.59(-9.80%)
Apr 22, 2009
6.353
6.983
5.931
5.983
25,894
-0.56(-8.56%)
Apr 21, 2009
5.397
6.681
4.914
6.543
26,442
+1.13(+20.86%)
Apr 20, 2009
6.759
6.759
5.233
5.414
44,750
-1.56(-22.37%)
Apr 17, 2009
6.905
7.233
6.836
6.974
35,090
+0.09(+1.38%)
Apr 16, 2009
6.647
6.965
6.284
6.879
17,473
+0.35(+5.42%)
Apr 15, 2009
5.983
6.707
5.983
6.526
16,313
+0.50(+8.30%)
Apr 14, 2009
6.474
6.474
6.009
6.026
27,977
-0.69(-10.27%)
Apr 13, 2009
6.121
6.836
5.750
6.715
23,324
+0.62(+10.18%)
Apr 09, 2009
5.483
6.095
4.957
6.095
45,569
+0.78(+14.59%)
Apr 08, 2009
5.086
5.905
5.086
5.319
10,960
+0.29(+5.83%)
Apr 07, 2009
5.715
5.819
4.965
5.026
19,338
-0.81(-13.88%)
Apr 06, 2009
5.560
6.431
5.190
5.836
52,497
+0.14(+2.42%)
Apr 03, 2009
5.215
5.802
5.147
5.698
39,233
+0.53(+10.17%)
Apr 02, 2009
4.715
5.172
4.483
5.172
55,227
+0.61(+13.42%)
Apr 01, 2009
4.026
4.560
3.905
4.560
26,329
+0.50(+12.31%)
Mar 31, 2009
4.810
4.810
4.009
4.060
44,148
-0.64(-13.58%)
Mar 30, 2009
4.931
4.931
4.494
4.698
28,767
-1.16(-19.85%)
Mar 26, 2009
5.603
5.876
5.457
5.862
26,995
+0.31(+5.59%)
Mar 25, 2009
5.267
5.552
5.112
5.552
62,335
+0.34(+6.45%)
Mar 24, 2009
5.638
5.759
5.215
5.215
25,138
-0.53(-9.30%)
Mar 23, 2009
4.776
5.750
4.733
5.750
47,024
+1.16(+25.38%)
Mar 20, 2009
5.707
5.707
4.586
4.586
53,794
-1.03(-18.40%)
Mar 19, 2009
6.319
6.319
5.491
5.621
18,234
-0.54(-8.81%)
Mar 18, 2009
6.388
6.457
5.810
6.164
53,871
-0.30(-4.67%)
Mar 17, 2009
5.224
6.465
5.181
6.465
19,235
+1.23(+23.56%)
Mar 16, 2009
5.397
5.595
5.190
5.233
25,341
-0.09(-1.78%)
Mar 13, 2009
5.353
5.704
5.328
5.328
20,827
+0.00(+0.00%)
Mar 12, 2009
4.086
5.388
4.086
5.328
48,713
+1.20(+29.02%)
Mar 11, 2009
4.000
4.690
4.000
4.129
33,625
+0.18(+4.59%)
Mar 10, 2009
3.414
3.957
3.365
3.948
34,431
+0.67(+20.53%)
Mar 09, 2009
3.371
3.888
2.976
3.276
28,854
-0.15(-4.28%)
Mar 06, 2009
3.207
3.448
3.017
3.422
25,833
+0.27(+8.47%)
Mar 05, 2009
3.603
3.603
2.983
3.155
58,683
-0.59(-15.67%)
Mar 04, 2009
3.448
3.965
3.448
3.741
38,135
-0.25(-6.26%)
Mar 02, 2009
4.164
4.198
3.991
3.991
26,565
-0.29(-6.84%)
Feb 27, 2009
4.422
4.526
4.284
4.284
24,577
-0.16(-3.50%)
Feb 26, 2009
4.422
4.577
4.328
4.440
51,536
+0.09(+2.18%)
Feb 25, 2009
5.147
5.147
4.215
4.345
47,091
-0.85(-16.42%)
Feb 24, 2009
4.500
5.336
4.198
5.198
64,002
+0.78(+17.77%)
Feb 23, 2009
5.095
5.095
4.224
4.414
47,966
-0.63(-12.48%)
Feb 20, 2009
4.922
5.371
4.517
5.043
79,262
+0.12(+2.45%)
Feb 19, 2009
4.759
5.784
4.715
4.922
62,090
+0.24(+5.16%)
Feb 18, 2009
5.095
5.215
4.405
4.681
37,440
-0.24(-4.90%)
Feb 17, 2009
5.224
5.397
4.922
4.922
36,167
-0.47(-8.79%)
Feb 13, 2009
5.457
5.828
5.267
5.397
45,181
-0.04(-0.79%)
Feb 12, 2009
5.233
5.707
5.198
5.440
38,490
-0.35(-6.10%)
Feb 11, 2009
6.147
6.155
5.612
5.793
63,452
-0.32(-5.22%)
Feb 10, 2009
7.259
7.397
6.112
6.112
29,652
-1.20(-16.39%)
Feb 09, 2009
7.388
7.664
7.241
7.310
16,980
-0.15(-1.97%)
Feb 06, 2009
7.448
7.457
6.543
7.457
43,862
+0.31(+4.34%)
Feb 05, 2009
6.845
7.284
6.672
7.147
34,360
+0.24(+3.50%)
Feb 04, 2009
6.940
7.276
6.836
6.905
38,788
-0.05(-0.74%)
Feb 03, 2009
6.957
7.112
6.759
6.957
31,469
+0.07(+1.00%)
Feb 02, 2009
7.052
7.302
6.690
6.888
24,876
+0.28(+4.31%)
Jan 30, 2009
8.138
8.138
6.603
6.603
19,935
-1.68(-20.29%)
Jan 29, 2009
8.241
8.552
7.871
8.284
29,871
-0.12(-1.44%)
Jan 28, 2009
7.690
8.457
7.690
8.405
23,828
+0.94(+12.59%)
Jan 27, 2009
7.086
7.759
7.086
7.465
23,556
+0.40(+5.61%)
Jan 26, 2009
6.733
7.509
6.733
7.069
15,324
+0.36(+5.40%)
Jan 23, 2009
6.664
7.569
6.664
6.707
14,607
-0.22(-3.11%)
Jan 22, 2009
7.172
7.224
6.741
6.922
17,137
-0.48(-6.52%)
Jan 21, 2009
6.741
7.405
6.465
7.405
56,722
+0.78(+11.85%)
Jan 20, 2009
8.181
8.181
6.621
6.621
51,156
-1.72(-20.58%)
Jan 16, 2009
8.526
8.526
8.069
8.336
34,002
-0.32(-3.69%)
Jan 15, 2009
8.198
8.664
7.681
8.655
55,689
+0.47(+5.68%)
Jan 14, 2009
8.802
8.871
7.991
8.190
53,954
-0.65(-7.32%)
Jan 13, 2009
8.707
9.181
8.664
8.836
29,396
+0.07(+0.79%)
Jan 12, 2009
9.224
9.517
8.767
8.767
14,624
-0.47(-5.13%)
Jan 09, 2009
9.616
9.828
9.069
9.241
46,497
-0.46(-4.71%)
Jan 08, 2009
9.517
9.819
9.474
9.698
20,004
+0.13(+1.35%)
Jan 07, 2009
9.534
9.836
9.534
9.569
28,547
-0.21(-2.12%)
Jan 06, 2009
10.12
10.22
9.534
9.776
41,524
-0.34(-3.32%)
Jan 05, 2009
9.922
10.20
9.483
10.11
36,145
+0.22(+2.27%)
Jan 02, 2009
10.23
10.30
9.491
9.888
49,101
-0.33(-3.21%)
Dec 31, 2008
9.328
10.30
8.655
10.22
129,554
+0.91(+9.82%)
Dec 30, 2008
8.681
9.319
8.414
9.302
17,163
+0.68(+7.90%)
Dec 29, 2008
9.034
9.371
8.405
8.621
18,072
-0.42(-4.67%)
Dec 26, 2008
8.965
9.043
8.767
9.043
8,637
-0.17(-1.87%)
Dec 24, 2008
8.853
9.362
8.836
9.215
3,918
+0.37(+4.19%)
Dec 23, 2008
9.215
9.440
8.543
8.845
15,491
-0.21(-2.29%)
Dec 22, 2008
9.965
10.45
8.569
9.052
39,492
-0.82(-8.30%)
Dec 19, 2008
10.03
10.56
9.672
9.871
109,921
+0.32(+3.34%)
Dec 18, 2008
9.474
9.763
9.302
9.552
28,596
+0.11(+1.19%)
Dec 17, 2008
9.603
9.715
9.190
9.440
62,807
-0.34(-3.52%)
Dec 16, 2008
9.181
9.862
8.641
9.784
81,678
+0.86(+9.66%)
Dec 15, 2008
9.250
9.250
8.526
8.922
39,817
-0.29(-3.18%)
Dec 12, 2008
8.405
9.233
8.267
9.215
39,295
+0.51(+5.84%)
Dec 11, 2008
8.905
9.871
8.500
8.707
38,216
-0.43(-4.72%)
Dec 10, 2008
8.810
9.164
8.181
9.138
8,980
+0.49(+5.68%)
Dec 09, 2008
9.513
9.905
8.612
8.646
35,471
-1.27(-12.78%)
Dec 08, 2008
9.483
9.914
9.121
9.914
45,670
+0.52(+5.50%)
Dec 05, 2008
8.603
9.457
7.940
9.396
33,794
+0.57(+6.45%)
Dec 04, 2008
9.328
9.483
8.715
8.828
24,967
-0.75(-7.83%)
Dec 03, 2008
9.095
9.905
8.586
9.578
35,881
+0.53(+5.91%)
Dec 02, 2008
8.009
9.164
7.672
9.043
21,253
+0.95(+11.71%)
Dec 01, 2008
7.871
8.491
6.681
8.095
83,953
-0.09(-1.16%)
Nov 28, 2008
7.957
8.190
7.828
8.190
5,858
+0.05(+0.64%)
Nov 26, 2008
7.500
8.138
7.086
8.138
42,214
+0.34(+4.31%)
Nov 25, 2008
8.017
8.146
7.612
7.802
9,912
+0.00(+0.00%)
Nov 24, 2008
7.776
7.940
7.328
7.802
29,028
-0.14(-1.74%)
Nov 21, 2008
6.578
8.138
6.543
7.940
53,045
+1.74(+28.09%)
Nov 20, 2008
7.052
7.517
6.052
6.198
41,835
-0.70(-10.12%)
Nov 19, 2008
7.776
7.931
6.897
6.897
21,059
-1.00(-12.66%)
Nov 18, 2008
7.759
7.922
7.328
7.896
26,216
+0.10(+1.33%)
Nov 17, 2008
7.491
8.207
7.491
7.793
12,448
+0.30(+4.03%)
Nov 14, 2008
7.914
8.491
7.328
7.491
28,892
-0.57(-7.06%)
Nov 13, 2008
6.897
8.190
6.897
8.060
58,531
+1.34(+19.87%)
Nov 12, 2008
8.724
8.750
6.724
6.724
42,851
-2.23(-24.93%)
Nov 11, 2008
8.491
9.017
8.224
8.957
19,024
+0.45(+5.27%)
Nov 10, 2008
9.483
9.853
8.500
8.509
24,000
-0.93(-9.86%)
Nov 07, 2008
9.078
9.483
8.862
9.440
14,657
+0.24(+2.62%)
Nov 06, 2008
8.914
9.629
8.836
9.198
28,420
+0.17(+1.91%)
Nov 05, 2008
9.491
9.862
8.845
9.026
25,585
-0.67(-6.93%)
Nov 04, 2008
9.871
10.06
9.034
9.698
19,637
-0.09(-0.97%)
Nov 03, 2008
9.681
10.23
9.198
9.793
13,587
+0.28(+2.90%)
Oct 31, 2008
8.948
9.517
8.931
9.517
44,340
+0.44(+4.84%)
Oct 30, 2008
8.707
9.164
8.414
9.078
17,046
+0.64(+7.56%)
Oct 29, 2008
8.871
9.017
8.405
8.440
31,243
-0.45(-5.04%)
Oct 28, 2008
8.802
9.017
8.405
8.888
51,619
+0.39(+4.56%)
Oct 27, 2008
8.526
8.836
8.405
8.500
31,876
-0.08(-0.90%)
Oct 24, 2008
8.569
8.940
8.241
8.578
11,977
-0.23(-2.64%)
Oct 23, 2008
8.672
9.319
8.655
8.810
28,343
+0.19(+2.20%)
Oct 22, 2008
9.284
9.776
8.621
8.621
33,273
-0.40(-4.40%)
Oct 21, 2008
10.39
10.39
8.759
9.017
36,999
-1.83(-16.85%)
Oct 20, 2008
11.91
11.91
10.66
10.84
34,462
-0.82(-7.02%)
Oct 17, 2008
11.42
12.07
11.42
11.66
71,863
-0.59(-4.79%)
Oct 16, 2008
10.30
12.60
9.017
12.25
44,052
+1.93(+18.71%)
Oct 15, 2008
11.65
12.06
10.23
10.32
27,521
-1.29(-11.14%)
Oct 14, 2008
12.71
12.72
11.02
11.61
45,582
-0.59(-4.81%)
Oct 13, 2008
11.21
12.41
10.45
12.20
92,560
+1.01(+9.01%)
Oct 10, 2008
8.353
11.21
7.759
11.19
62,866
+2.66(+31.11%)
Oct 09, 2008
9.629
9.629
8.396
8.534
57,257
-1.09(-11.29%)
Oct 08, 2008
8.672
11.21
8.672
9.621
56,283
+0.58(+6.39%)
Oct 07, 2008
11.14
11.41
8.672
9.043
33,646
-2.08(-18.68%)
Oct 06, 2008
10.78
11.64
8.621
11.12
46,537
-0.12(-1.07%)
Oct 03, 2008
12.31
12.41
11.24
11.24
19,536
-0.72(-6.05%)
Oct 02, 2008
11.92
12.07
11.53
11.97
9,882
+0.24(+2.06%)
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.