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
Herzfeld Caribbean
(NQ:
CUBA
)
2.330
-0.009 (-0.40%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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
1.932
1.932
1.854
1.889
44,173
+0.00(+0.16%)
Sep 29, 2009
1.848
1.886
1.848
1.886
8,602
+0.01(+0.46%)
Sep 28, 2009
1.831
1.909
1.831
1.877
45,785
-0.00(-0.15%)
Sep 25, 2009
1.877
1.897
1.860
1.880
33,978
-0.03(-1.82%)
Sep 24, 2009
1.926
1.926
1.871
1.915
37,717
+0.01(+0.30%)
Sep 23, 2009
1.955
1.955
1.897
1.909
41,670
-0.03(-1.64%)
Sep 22, 2009
1.897
1.964
1.897
1.941
56,521
+0.01(+0.30%)
Sep 21, 2009
1.938
1.946
1.935
1.935
5,868
-0.02(-1.25%)
Sep 18, 2009
1.984
1.996
1.944
1.960
13,117
-0.02(-0.81%)
Sep 17, 2009
1.932
1.981
1.923
1.976
18,033
-0.00(-0.15%)
Sep 16, 2009
1.897
2.036
1.897
1.979
170,871
+0.08(+4.12%)
Sep 15, 2009
1.819
1.932
1.802
1.900
84,483
+0.05(+2.50%)
Sep 14, 2009
1.863
1.868
1.808
1.854
8,889
+0.03(+1.52%)
Sep 11, 2009
1.880
1.880
1.822
1.826
9,866
+0.00(+0.10%)
Sep 10, 2009
1.802
1.854
1.802
1.824
10,425
+0.02(+1.25%)
Sep 09, 2009
1.770
1.831
1.770
1.802
34,590
-0.02(-1.27%)
Sep 08, 2009
1.822
1.825
1.750
1.825
26,698
+0.00(+0.16%)
Sep 04, 2009
1.822
1.822
1.742
1.822
21,534
+0.05(+2.78%)
Sep 03, 2009
1.767
1.786
1.767
1.773
20,156
-0.04(-2.24%)
Sep 02, 2009
1.773
1.816
1.724
1.813
44,400
+0.09(+5.21%)
Sep 01, 2009
1.767
1.767
1.724
1.724
53,466
-0.04(-2.46%)
Aug 31, 2009
1.796
1.828
1.753
1.767
34,358
-0.05(-2.71%)
Aug 28, 2009
1.819
1.825
1.816
1.816
9,600
+0.00(+0.19%)
Aug 27, 2009
1.819
1.819
1.787
1.813
27,368
-0.01(-0.35%)
Aug 26, 2009
1.825
1.831
1.813
1.819
18,972
+0.00(+0.24%)
Aug 25, 2009
1.808
1.824
1.808
1.815
5,578
+0.01(+0.53%)
Aug 24, 2009
1.810
1.831
1.799
1.805
30,450
+0.01(+0.52%)
Aug 21, 2009
1.796
1.810
1.796
1.796
16,155
+0.00(+0.16%)
Aug 20, 2009
1.831
1.831
1.790
1.793
39,768
-0.01(-0.32%)
Aug 19, 2009
1.787
1.842
1.787
1.799
22,424
+0.01(+0.64%)
Aug 18, 2009
1.863
1.866
1.779
1.787
29,874
+0.02(+1.32%)
Aug 17, 2009
1.845
1.845
1.741
1.764
97,349
-0.13(-7.02%)
Aug 14, 2009
1.866
1.897
1.845
1.897
34,293
+0.05(+2.66%)
Aug 13, 2009
1.860
1.873
1.848
1.848
21,223
-0.03(-1.50%)
Aug 12, 2009
1.851
1.876
1.851
1.876
22,096
+0.02(+1.09%)
Aug 11, 2009
1.871
1.871
1.854
1.856
16,155
-0.02(-0.99%)
Aug 10, 2009
1.964
1.964
1.868
1.875
23,740
-0.03(-1.51%)
Aug 07, 2009
1.901
1.932
1.897
1.903
12,772
+0.01(+0.31%)
Aug 06, 2009
1.952
1.952
1.863
1.897
32,846
-0.03(-1.80%)
Aug 05, 2009
1.892
1.984
1.892
1.932
27,489
+0.04(+2.30%)
Aug 04, 2009
1.883
1.892
1.883
1.889
8,157
+0.03(+1.51%)
Aug 03, 2009
1.874
1.883
1.854
1.861
10,611
+0.01(+0.36%)
Jul 31, 2009
1.822
1.854
1.822
1.854
15,430
+0.06(+3.39%)
Jul 30, 2009
1.808
1.848
1.785
1.793
71,082
-0.06(-3.43%)
Jul 29, 2009
1.926
1.950
1.828
1.857
43,144
-0.07(-3.61%)
Jul 28, 2009
1.796
1.950
1.796
1.926
60,587
+0.10(+5.22%)
Jul 27, 2009
1.832
1.866
1.816
1.831
22,590
+0.00(+0.00%)
Jul 24, 2009
1.810
1.831
1.799
1.831
32,836
+0.04(+2.27%)
Jul 23, 2009
1.796
1.828
1.784
1.790
52,986
-0.05(-2.68%)
Jul 22, 2009
1.790
1.854
1.790
1.839
12,068
+0.05(+2.58%)
Jul 21, 2009
1.857
1.872
1.793
1.793
22,411
-0.06(-3.43%)
Jul 20, 2009
1.808
1.883
1.808
1.857
71,244
+0.05(+2.89%)
Jul 17, 2009
1.797
1.808
1.764
1.805
8,354
+0.02(+0.97%)
Jul 16, 2009
1.784
1.787
1.779
1.787
29,304
+0.00(+0.16%)
Jul 15, 2009
1.799
1.810
1.762
1.784
24,623
+0.04(+2.43%)
Jul 14, 2009
1.744
1.747
1.729
1.742
6,558
+0.01(+0.74%)
Jul 13, 2009
1.799
1.802
1.726
1.729
8,053
-0.01(-0.67%)
Jul 10, 2009
1.732
1.741
1.732
1.741
21,092
+0.00(+0.00%)
Jul 09, 2009
1.778
1.778
1.725
1.741
18,641
-0.05(-2.75%)
Jul 08, 2009
1.793
1.802
1.786
1.790
41,335
-0.00(-0.16%)
Jul 07, 2009
1.761
1.804
1.761
1.793
18,986
+0.06(+3.17%)
Jul 06, 2009
1.767
1.767
1.738
1.738
24,682
-0.03(-1.96%)
Jul 02, 2009
1.747
1.796
1.747
1.773
30,219
+0.03(+1.49%)
Jul 01, 2009
1.761
1.761
1.747
1.747
11,360
-0.01(-0.66%)
Jun 30, 2009
1.782
1.782
1.758
1.758
3,869
-0.02(-0.98%)
Jun 29, 2009
1.764
1.776
1.764
1.776
1,998
+0.02(+0.99%)
Jun 26, 2009
1.761
1.776
1.758
1.758
12,651
+0.00(+0.00%)
Jun 25, 2009
1.753
1.758
1.753
1.758
4,142
+0.01(+0.66%)
Jun 24, 2009
1.758
1.761
1.744
1.747
27,647
-0.01(-0.82%)
Jun 23, 2009
1.753
1.761
1.738
1.761
58,247
+0.01(+0.66%)
Jun 22, 2009
1.808
1.808
1.741
1.750
36,378
-0.06(-3.05%)
Jun 19, 2009
1.764
1.819
1.753
1.805
67,402
-0.01(-0.48%)
Jun 18, 2009
1.796
1.906
1.796
1.813
93,921
-0.04(-1.94%)
Jun 17, 2009
1.883
1.883
1.793
1.849
115,990
-0.00(-0.25%)
Jun 16, 2009
1.886
1.886
1.839
1.854
14,723
-0.03(-1.84%)
Jun 15, 2009
1.993
1.996
1.889
1.889
52,668
-0.05(-2.69%)
Jun 12, 2009
2.028
2.031
1.932
1.941
80,506
-0.09(-4.29%)
Jun 11, 2009
2.068
2.071
2.028
2.028
20,988
-0.01(-0.29%)
Jun 10, 2009
2.071
2.083
2.034
2.034
54,111
-0.02(-1.13%)
Jun 09, 2009
2.173
2.202
1.967
2.057
150,173
-0.07(-3.14%)
Jun 08, 2009
2.144
2.254
2.094
2.123
47,172
-0.08(-3.43%)
Jun 05, 2009
2.225
2.225
2.065
2.199
72,721
+0.00(+0.00%)
Jun 04, 2009
2.190
2.233
2.109
2.199
174,562
+0.10(+4.84%)
Jun 03, 2009
1.932
2.100
1.932
2.097
140,175
+0.16(+8.06%)
Jun 02, 2009
1.984
2.025
1.926
1.941
105,357
-0.06(-2.90%)
Jun 01, 2009
1.877
2.187
1.877
1.999
505,756
+0.14(+7.81%)
May 29, 2009
1.799
1.854
1.793
1.854
63,484
+0.06(+3.23%)
May 28, 2009
1.883
1.883
1.793
1.796
44,628
-0.05(-2.67%)
May 27, 2009
1.909
1.923
1.825
1.845
100,518
-0.05(-2.60%)
May 26, 2009
1.825
2.025
1.770
1.895
287,090
+0.09(+4.81%)
May 22, 2009
1.755
1.808
1.750
1.808
7,270
+0.01(+0.81%)
May 21, 2009
1.753
1.808
1.750
1.793
15,499
+0.02(+0.98%)
May 20, 2009
1.854
1.854
1.753
1.776
65,986
-0.08(-4.07%)
May 19, 2009
1.810
1.856
1.810
1.851
12,662
+0.01(+0.47%)
May 18, 2009
1.909
1.909
1.834
1.842
27,630
-0.07(-3.64%)
May 15, 2009
1.741
1.912
1.741
1.912
80,968
+0.16(+9.27%)
May 14, 2009
1.695
1.750
1.695
1.750
53,107
+0.06(+3.25%)
May 13, 2009
1.741
1.750
1.695
1.695
51,777
-0.06(-3.15%)
May 12, 2009
1.750
1.776
1.747
1.750
10,818
+0.01(+0.31%)
May 11, 2009
1.773
1.782
1.738
1.744
38,435
-0.01(-0.81%)
May 08, 2009
1.738
1.782
1.738
1.758
41,929
+0.01(+0.83%)
May 07, 2009
1.754
1.779
1.695
1.744
82,052
-0.01(-0.33%)
May 06, 2009
1.779
1.779
1.744
1.750
36,509
+0.03(+1.51%)
May 05, 2009
1.779
1.796
1.700
1.724
144,228
-0.06(-3.09%)
May 04, 2009
1.763
1.782
1.690
1.779
28,559
+0.03(+1.99%)
May 01, 2009
1.755
1.808
1.709
1.744
56,355
-0.01(-0.50%)
Apr 30, 2009
1.772
1.808
1.686
1.753
103,669
-0.01(-0.66%)
Apr 29, 2009
1.805
1.825
1.753
1.764
111,633
-0.00(-0.16%)
Apr 28, 2009
1.799
1.799
1.750
1.767
42,471
-0.05(-2.85%)
Apr 27, 2009
1.848
1.889
1.799
1.819
59,931
+0.03(+1.60%)
Apr 24, 2009
1.825
1.854
1.755
1.790
42,081
+0.00(+0.00%)
Apr 23, 2009
1.758
1.833
1.741
1.790
72,114
+0.01(+0.33%)
Apr 22, 2009
1.889
1.958
1.750
1.784
291,101
-0.16(-8.33%)
Apr 21, 2009
2.115
2.115
1.923
1.947
115,779
-0.18(-8.57%)
Apr 20, 2009
2.126
2.260
2.100
2.129
414,420
-0.00(-0.14%)
Apr 17, 2009
1.941
2.190
1.860
2.132
692,186
+0.31(+17.01%)
Apr 16, 2009
1.831
1.854
1.738
1.822
69,093
+0.02(+1.29%)
Apr 15, 2009
2.016
2.022
1.666
1.799
334,390
-0.18(-8.94%)
Apr 14, 2009
2.317
2.317
1.886
1.976
537,967
-0.33(-14.43%)
Apr 13, 2009
1.637
2.309
1.637
2.309
1,249,510
+0.67(+41.06%)
Apr 09, 2009
1.683
1.735
1.570
1.637
119,024
-0.02(-1.22%)
Apr 08, 2009
1.434
1.732
1.390
1.657
349,852
+0.23(+15.79%)
Apr 07, 2009
1.283
1.446
1.231
1.431
137,711
+0.20(+16.23%)
Apr 06, 2009
1.312
1.312
1.202
1.231
52,409
-0.08(-6.26%)
Apr 03, 2009
1.298
1.318
1.298
1.313
18,296
+0.01(+0.98%)
Apr 02, 2009
1.286
1.315
1.286
1.301
22,783
+0.04(+2.98%)
Apr 01, 2009
1.318
1.318
1.222
1.263
35,843
-0.06(-4.59%)
Mar 31, 2009
1.217
1.327
1.217
1.324
56,103
+0.15(+12.56%)
Mar 30, 2009
1.217
1.226
1.173
1.176
55,910
-0.04(-3.10%)
Mar 26, 2009
1.188
1.296
1.186
1.214
38,542
+0.03(+2.20%)
Mar 25, 2009
1.289
1.289
1.188
1.188
24,023
-0.03(-2.38%)
Mar 24, 2009
1.220
1.236
1.207
1.217
17,761
+0.03(+2.94%)
Mar 23, 2009
1.182
1.196
1.159
1.182
23,481
+0.01(+0.49%)
Mar 20, 2009
1.266
1.266
1.162
1.176
36,564
+0.05(+4.10%)
Mar 19, 2009
1.107
1.182
1.107
1.130
15,123
-0.01(-0.76%)
Mar 18, 2009
1.104
1.138
1.089
1.138
28,403
+0.00(+0.27%)
Mar 17, 2009
1.089
1.136
1.089
1.135
18,023
+0.02(+2.07%)
Mar 16, 2009
1.057
1.112
1.057
1.112
29,860
+0.06(+5.21%)
Mar 13, 2009
1.144
1.144
1.020
1.057
27,188
-0.07(-6.13%)
Mar 12, 2009
1.144
1.156
1.060
1.126
22,663
-0.00(-0.30%)
Mar 11, 2009
1.170
1.170
1.130
1.130
6,600
+0.01(+0.78%)
Mar 10, 2009
1.072
1.124
1.066
1.121
49,430
+0.10(+9.94%)
Mar 09, 2009
1.086
1.138
0.9849
1.020
88,549
+0.09(+9.66%)
Mar 06, 2009
1.005
1.005
0.9009
0.9299
68,827
-0.09(-8.55%)
Mar 05, 2009
1.057
1.130
1.017
1.017
89,864
-0.07(-6.40%)
Mar 04, 2009
1.124
1.184
1.025
1.086
62,752
-0.11(-9.07%)
Mar 02, 2009
1.196
1.243
1.191
1.195
11,119
-0.05(-3.87%)
Feb 27, 2009
1.199
1.243
1.188
1.243
38,891
+0.06(+4.63%)
Feb 26, 2009
1.246
1.246
1.188
1.188
42,913
-0.07(-5.75%)
Feb 25, 2009
1.202
1.306
1.202
1.260
28,738
+0.04(+3.57%)
Feb 24, 2009
1.237
1.321
1.191
1.217
27,544
-0.00(-0.24%)
Feb 23, 2009
1.295
1.304
1.217
1.220
23,912
-0.03(-2.32%)
Feb 20, 2009
1.261
1.261
1.217
1.249
35,370
+0.00(+0.00%)
Feb 19, 2009
1.254
1.292
1.237
1.249
24,789
-0.06(-4.43%)
Feb 18, 2009
1.382
1.399
1.306
1.306
31,759
+0.06(+4.64%)
Feb 17, 2009
1.385
1.419
1.249
1.249
66,691
-0.09(-6.71%)
Feb 13, 2009
1.347
1.402
1.338
1.338
26,739
+0.00(+0.22%)
Feb 12, 2009
1.335
1.399
1.327
1.335
24,844
-0.06(-4.55%)
Feb 11, 2009
1.411
1.434
1.399
1.399
26,080
-0.01(-0.82%)
Feb 10, 2009
1.419
1.437
1.411
1.411
42,857
-0.03(-2.21%)
Feb 09, 2009
1.425
1.454
1.414
1.443
61,713
+0.01(+0.61%)
Feb 06, 2009
1.417
1.434
1.417
1.434
14,067
+0.01(+1.02%)
Feb 05, 2009
1.448
1.448
1.419
1.419
6,558
-0.01(-0.85%)
Feb 04, 2009
1.463
1.463
1.425
1.432
6,558
+0.02(+1.27%)
Feb 03, 2009
1.419
1.420
1.411
1.414
25,890
-0.01(-0.41%)
Feb 02, 2009
1.437
1.437
1.411
1.419
42,464
-0.03(-2.00%)
Jan 30, 2009
1.457
1.457
1.422
1.448
9,348
-0.00(-0.20%)
Jan 29, 2009
1.457
1.457
1.428
1.451
14,119
+0.02(+1.21%)
Jan 28, 2009
1.422
1.451
1.419
1.434
14,747
+0.01(+1.02%)
Jan 27, 2009
1.460
1.460
1.419
1.419
26,073
-0.01(-1.01%)
Jan 26, 2009
1.492
1.492
1.411
1.434
51,705
-0.03(-1.98%)
Jan 23, 2009
1.474
1.503
1.448
1.463
13,155
-0.03(-2.13%)
Jan 22, 2009
1.463
1.530
1.463
1.495
20,315
-0.05(-3.37%)
Jan 21, 2009
1.521
1.550
1.521
1.547
25,966
+0.02(+1.52%)
Jan 20, 2009
1.579
1.579
1.524
1.524
30,868
-0.04(-2.59%)
Jan 16, 2009
1.521
1.564
1.509
1.564
58,157
+0.04(+2.86%)
Jan 15, 2009
1.579
1.579
1.466
1.521
57,284
-0.01(-0.94%)
Jan 14, 2009
1.631
1.631
1.466
1.535
144,449
-0.07(-4.50%)
Jan 13, 2009
1.535
1.770
1.399
1.608
404,136
+0.07(+4.32%)
Jan 12, 2009
1.434
1.541
1.390
1.541
85,391
+0.11(+7.91%)
Jan 09, 2009
1.376
1.446
1.376
1.428
13,532
+0.02(+1.44%)
Jan 08, 2009
1.448
1.448
1.408
1.408
11,302
-0.05(-3.38%)
Jan 07, 2009
1.390
1.457
1.388
1.457
226,492
+0.02(+1.62%)
Jan 06, 2009
1.289
1.443
1.289
1.434
257,916
+0.16(+12.50%)
Jan 05, 2009
1.289
1.376
1.275
1.275
55,192
+0.00(+0.00%)
Jan 02, 2009
1.231
1.275
1.231
1.275
53,697
+0.06(+4.76%)
Dec 31, 2008
1.211
1.231
1.208
1.217
82,190
+0.01(+1.20%)
Dec 30, 2008
1.144
1.231
1.144
1.202
73,536
+0.02(+1.47%)
Dec 29, 2008
1.167
1.231
1.167
1.185
31,500
+0.00(+0.25%)
Dec 26, 2008
1.162
1.185
1.162
1.182
32,104
+0.02(+2.00%)
Dec 24, 2008
1.159
1.159
1.148
1.159
10,701
+0.02(+1.78%)
Dec 23, 2008
1.156
1.159
1.130
1.138
20,146
-0.02(-1.75%)
Dec 22, 2008
1.205
1.221
1.159
1.159
14,844
-0.02(-1.72%)
Dec 19, 2008
1.144
1.228
1.112
1.179
213,339
+0.03(+2.26%)
Dec 18, 2008
1.144
1.188
1.144
1.153
35,912
-0.00(-0.25%)
Dec 17, 2008
1.092
1.156
1.092
1.156
66,332
+0.01(+1.12%)
Dec 16, 2008
1.101
1.188
1.101
1.143
134,638
+0.02(+1.70%)
Dec 15, 2008
1.115
1.130
1.092
1.124
57,211
-0.02(-1.77%)
Dec 12, 2008
1.138
1.159
1.115
1.144
27,219
-0.02(-1.99%)
Dec 11, 2008
1.185
1.205
1.150
1.167
42,143
-0.03(-2.42%)
Dec 10, 2008
1.130
1.246
1.109
1.196
37,589
-0.05(-3.95%)
Dec 09, 2008
1.243
1.246
1.188
1.246
73,401
+0.04(+3.61%)
Dec 08, 2008
1.266
1.266
1.191
1.202
65,037
+0.01(+0.48%)
Dec 05, 2008
1.217
1.217
1.188
1.196
11,001
-0.01(-0.72%)
Dec 04, 2008
1.243
1.243
1.205
1.205
20,923
-0.01(-0.72%)
Dec 03, 2008
1.217
1.243
1.176
1.214
24,351
+0.01(+0.97%)
Dec 02, 2008
1.217
1.217
1.162
1.202
38,525
-0.03(-2.12%)
Dec 01, 2008
1.301
1.301
1.228
1.228
6,558
-0.02(-1.40%)
Nov 28, 2008
1.237
1.246
1.231
1.246
34,434
+0.05(+4.11%)
Nov 26, 2008
1.188
1.304
1.159
1.196
43,047
-0.03(-2.82%)
Nov 25, 2008
1.220
1.231
1.107
1.231
26,253
+0.06(+5.51%)
Nov 24, 2008
1.283
1.283
1.165
1.167
17,764
+0.01(+1.21%)
Nov 21, 2008
1.147
1.401
1.020
1.153
107,536
-0.00(-0.25%)
Nov 20, 2008
1.159
1.179
1.133
1.156
52,658
-0.03(-2.68%)
Nov 19, 2008
1.353
1.390
1.188
1.188
15,686
-0.13(-10.21%)
Nov 18, 2008
1.367
1.390
1.309
1.323
9,517
-0.05(-3.47%)
Nov 17, 2008
1.448
1.448
1.338
1.370
25,176
+0.04(+3.14%)
Nov 14, 2008
1.448
1.448
1.292
1.328
25,096
-0.09(-6.45%)
Nov 13, 2008
1.335
1.434
1.234
1.420
58,392
+0.07(+5.42%)
Nov 12, 2008
1.503
1.503
1.347
1.347
52,102
-0.17(-10.92%)
Nov 11, 2008
1.472
1.570
1.388
1.512
71,344
+0.12(+8.98%)
Nov 10, 2008
1.418
1.418
1.333
1.388
43,316
+0.01(+0.84%)
Nov 07, 2008
1.390
1.483
1.376
1.376
99,427
-0.04(-2.66%)
Nov 06, 2008
1.446
1.446
1.393
1.414
14,053
-0.06(-3.94%)
Nov 05, 2008
1.506
1.532
1.443
1.472
41,117
-0.01(-0.39%)
Nov 04, 2008
1.440
1.524
1.435
1.477
29,146
+0.12(+9.21%)
Nov 03, 2008
1.353
1.359
1.353
1.353
28,497
+0.02(+1.30%)
Oct 31, 2008
1.376
1.382
1.217
1.335
46,230
-0.02(-1.29%)
Oct 30, 2008
1.286
1.463
1.286
1.353
33,595
+0.07(+5.18%)
Oct 29, 2008
1.286
1.286
1.246
1.286
13,514
+0.06(+5.19%)
Oct 28, 2008
1.202
1.228
1.162
1.223
24,392
+0.03(+2.45%)
Oct 27, 2008
1.072
1.196
1.028
1.193
88,297
+0.08(+7.48%)
Oct 24, 2008
1.130
1.390
1.014
1.110
94,207
-0.09(-7.63%)
Oct 23, 2008
1.222
1.249
1.193
1.202
7,097
-0.08(-6.32%)
Oct 22, 2008
1.304
1.304
1.246
1.283
29,663
-0.05(-3.49%)
Oct 21, 2008
1.367
1.367
1.330
1.330
7,314
-0.06(-3.97%)
Oct 20, 2008
1.388
1.498
1.304
1.385
195,889
+0.14(+11.66%)
Oct 17, 2008
1.275
1.275
1.159
1.240
23,308
-0.01(-0.44%)
Oct 16, 2008
1.289
1.289
1.104
1.246
28,907
+0.08(+6.58%)
Oct 15, 2008
1.263
1.264
1.159
1.169
24,268
-0.07(-5.74%)
Oct 14, 2008
1.286
1.286
1.202
1.240
80,544
+0.01(+0.47%)
Oct 13, 2008
1.141
1.278
1.140
1.234
103,310
+0.18(+16.90%)
Oct 10, 2008
0.9994
1.208
0.9994
1.056
86,723
+0.04(+4.04%)
Oct 09, 2008
1.170
1.251
1.014
1.015
96,168
-0.10(-8.96%)
Oct 08, 2008
1.159
1.237
0.9936
1.114
143,700
-0.08(-6.85%)
Oct 07, 2008
1.448
1.448
1.196
1.196
88,573
-0.09(-7.19%)
Oct 06, 2008
1.541
1.541
1.208
1.289
517,828
-0.31(-19.53%)
Oct 03, 2008
1.715
1.733
1.599
1.602
40,113
-0.11(-6.27%)
Oct 02, 2008
1.753
1.753
1.709
1.709
30,033
-0.06(-3.12%)
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.