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
Neurocrine Bioscienc
(NQ:
NBIX
)
139.66
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 30, 2012
7.850
8.000
7.650
7.970
974,729
+0.20(+2.57%)
Mar 29, 2012
8.050
8.180
7.740
7.770
1,175,616
-0.37(-4.55%)
Mar 28, 2012
7.850
8.160
7.700
8.140
1,532,609
+0.36(+4.63%)
Mar 27, 2012
8.480
8.525
7.730
7.780
6,299,785
-1.21(-13.46%)
Mar 26, 2012
9.090
9.150
8.910
8.990
1,020,054
-0.02(-0.22%)
Mar 23, 2012
8.850
9.130
8.850
9.010
875,835
+0.18(+2.04%)
Mar 22, 2012
8.920
9.130
8.740
8.830
812,364
-0.23(-2.54%)
Mar 21, 2012
8.750
9.080
8.690
9.060
960,741
+0.32(+3.66%)
Mar 20, 2012
8.870
8.930
8.690
8.740
633,607
-0.15(-1.69%)
Mar 19, 2012
8.560
9.160
8.480
8.890
1,062,965
+0.38(+4.47%)
Mar 16, 2012
8.750
8.999
8.500
8.510
2,819,263
+0.01(+0.12%)
Mar 15, 2012
8.110
8.520
7.970
8.500
813,215
+0.34(+4.17%)
Mar 14, 2012
7.950
8.290
7.750
8.160
961,870
+0.17(+2.13%)
Mar 13, 2012
8.120
8.120
7.950
7.990
360,025
-0.10(-1.24%)
Mar 12, 2012
8.000
8.120
7.991
8.090
342,417
+0.10(+1.25%)
Mar 09, 2012
7.920
8.100
7.920
7.990
415,738
+0.12(+1.52%)
Mar 08, 2012
7.960
8.090
7.860
7.870
718,453
+0.13(+1.68%)
Mar 07, 2012
7.350
7.760
7.350
7.740
379,110
+0.41(+5.59%)
Mar 06, 2012
7.720
7.790
7.330
7.330
410,635
-0.47(-6.03%)
Mar 05, 2012
7.740
7.800
7.550
7.800
205,310
+0.04(+0.52%)
Mar 02, 2012
7.920
8.090
7.700
7.760
443,369
-0.19(-2.39%)
Mar 01, 2012
7.890
8.130
7.850
7.950
775,413
+0.08(+1.02%)
Feb 29, 2012
7.960
8.065
7.800
7.870
336,435
-0.08(-1.01%)
Feb 28, 2012
8.030
8.070
7.950
7.950
472,804
-0.09(-1.12%)
Feb 27, 2012
8.070
8.210
7.940
8.040
433,688
-0.08(-0.99%)
Feb 24, 2012
8.160
8.220
8.100
8.120
359,254
-0.03(-0.37%)
Feb 23, 2012
8.080
8.240
8.070
8.150
400,006
+0.07(+0.87%)
Feb 22, 2012
8.400
8.400
8.040
8.080
530,142
-0.39(-4.60%)
Feb 21, 2012
8.590
8.760
8.370
8.470
499,140
-0.10(-1.17%)
Feb 17, 2012
8.910
8.920
8.500
8.570
491,511
-0.31(-3.49%)
Feb 16, 2012
8.730
8.960
8.670
8.880
624,005
+0.15(+1.72%)
Feb 15, 2012
8.650
8.820
8.510
8.730
657,867
+0.11(+1.28%)
Feb 14, 2012
8.710
8.780
8.570
8.620
247,479
-0.15(-1.71%)
Feb 13, 2012
8.380
8.880
8.350
8.770
501,602
+0.15(+1.74%)
Feb 10, 2012
8.500
8.620
8.360
8.620
475,462
+0.07(+0.82%)
Feb 09, 2012
8.500
9.120
8.050
8.550
1,919,533
-0.82(-8.75%)
Feb 08, 2012
9.460
9.510
9.210
9.370
336,162
-0.09(-0.95%)
Feb 07, 2012
9.660
9.676
9.300
9.460
357,475
-0.19(-1.97%)
Feb 06, 2012
9.460
9.740
9.360
9.650
395,391
+0.17(+1.79%)
Feb 03, 2012
9.890
9.980
9.380
9.480
698,751
-0.31(-3.17%)
Feb 02, 2012
9.700
9.850
9.600
9.790
548,125
+0.14(+1.45%)
Feb 01, 2012
9.440
9.690
9.355
9.650
683,487
+0.35(+3.76%)
Jan 31, 2012
9.320
9.430
9.070
9.300
1,195,838
+0.07(+0.76%)
Jan 30, 2012
8.790
9.250
8.780
9.230
1,134,338
+0.45(+5.13%)
Jan 27, 2012
8.420
8.800
8.370
8.780
882,953
+0.35(+4.15%)
Jan 26, 2012
8.200
8.520
8.110
8.430
978,132
+0.26(+3.18%)
Jan 25, 2012
8.290
8.320
8.050
8.170
453,928
+0.07(+0.86%)
Jan 24, 2012
8.070
8.210
8.040
8.100
520,918
+0.01(+0.12%)
Jan 23, 2012
8.160
8.270
7.950
8.090
731,745
-0.05(-0.61%)
Jan 20, 2012
8.120
8.190
8.100
8.140
862,296
+0.03(+0.37%)
Jan 19, 2012
8.440
8.500
8.090
8.110
3,523,289
-0.53(-6.13%)
Jan 18, 2012
8.520
8.670
8.507
8.640
209,192
+0.11(+1.29%)
Jan 17, 2012
8.670
8.730
8.500
8.530
200,936
-0.08(-0.93%)
Jan 13, 2012
8.560
8.710
8.450
8.610
238,815
-0.05(-0.58%)
Jan 12, 2012
8.600
8.770
8.430
8.660
208,582
+0.09(+1.05%)
Jan 11, 2012
8.370
8.630
8.330
8.570
264,687
+0.15(+1.78%)
Jan 10, 2012
8.410
8.430
8.330
8.420
203,968
+0.09(+1.08%)
Jan 09, 2012
8.230
8.370
8.020
8.330
263,188
+0.16(+1.96%)
Jan 06, 2012
8.290
8.460
8.170
8.170
290,283
-0.09(-1.09%)
Jan 05, 2012
8.290
8.360
8.040
8.260
264,760
-0.06(-0.72%)
Jan 04, 2012
8.500
8.510
8.290
8.320
255,285
-0.18(-2.12%)
Dec 30, 2011
8.580
8.750
8.480
8.500
303,256
-0.08(-0.93%)
Dec 29, 2011
8.380
8.650
8.320
8.580
274,259
+0.24(+2.88%)
Dec 28, 2011
8.450
8.570
8.320
8.340
171,035
-0.10(-1.18%)
Dec 27, 2011
8.350
8.600
8.300
8.440
326,346
+0.25(+3.05%)
Dec 23, 2011
8.240
8.330
8.120
8.190
139,975
+0.03(+0.37%)
Dec 21, 2011
8.180
8.245
8.030
8.160
286,036
+0.01(+0.12%)
Dec 20, 2011
7.880
8.190
7.760
8.150
371,138
+0.45(+5.84%)
Dec 19, 2011
7.900
8.060
7.680
7.700
269,003
-0.17(-2.16%)
Dec 16, 2011
7.760
7.920
7.690
7.870
358,087
+0.17(+2.21%)
Dec 15, 2011
7.650
7.880
7.551
7.700
476,568
+0.06(+0.79%)
Dec 14, 2011
7.420
7.640
7.420
7.640
323,251
+0.14(+1.87%)
Dec 13, 2011
7.500
7.680
7.350
7.500
420,152
+0.02(+0.27%)
Dec 12, 2011
7.350
7.490
7.220
7.480
196,524
+0.03(+0.40%)
Dec 09, 2011
7.220
7.500
7.160
7.450
253,056
+0.23(+3.19%)
Dec 08, 2011
7.120
7.330
7.110
7.220
306,843
+0.04(+0.56%)
Dec 07, 2011
6.980
7.280
6.940
7.180
232,021
+0.17(+2.43%)
Dec 06, 2011
7.010
7.100
6.920
7.010
285,119
+0.01(+0.14%)
Dec 05, 2011
6.960
7.080
6.840
7.000
395,533
+0.15(+2.19%)
Dec 02, 2011
6.690
6.870
6.660
6.850
231,970
+0.25(+3.79%)
Dec 01, 2011
6.510
6.650
6.420
6.600
339,123
+0.06(+0.92%)
Nov 30, 2011
6.380
6.550
6.180
6.540
636,885
+0.36(+5.83%)
Nov 29, 2011
6.220
6.220
6.020
6.180
189,529
-0.04(-0.64%)
Nov 28, 2011
6.140
6.310
6.060
6.220
252,016
+0.22(+3.67%)
Nov 25, 2011
6.000
6.130
5.970
6.000
100,767
-0.03(-0.50%)
Nov 23, 2011
6.140
6.170
6.000
6.030
248,035
-0.18(-2.90%)
Nov 22, 2011
6.200
6.370
6.160
6.210
274,870
+0.06(+0.98%)
Nov 21, 2011
6.140
6.240
6.090
6.150
186,749
-0.09(-1.44%)
Nov 18, 2011
6.360
6.360
6.180
6.240
208,086
-0.12(-1.89%)
Nov 17, 2011
6.520
6.565
6.250
6.360
319,261
-0.15(-2.30%)
Nov 16, 2011
6.640
6.780
6.490
6.510
180,734
-0.20(-2.98%)
Nov 15, 2011
6.700
6.780
6.570
6.710
163,320
-0.04(-0.59%)
Nov 14, 2011
6.850
6.923
6.660
6.750
160,364
-0.15(-2.17%)
Nov 11, 2011
6.880
6.980
6.710
6.900
193,131
+0.09(+1.32%)
Nov 10, 2011
7.060
7.060
6.760
6.810
272,618
-0.17(-2.44%)
Nov 09, 2011
7.130
7.200
6.910
6.980
345,442
-0.35(-4.77%)
Nov 08, 2011
7.370
7.525
7.150
7.330
210,947
+0.02(+0.27%)
Nov 07, 2011
7.160
7.320
7.040
7.310
310,433
+0.16(+2.24%)
Nov 04, 2011
7.140
7.560
7.030
7.150
298,191
-0.07(-0.97%)
Nov 03, 2011
7.350
7.454
7.020
7.220
382,800
-0.02(-0.28%)
Nov 02, 2011
7.360
7.440
7.110
7.240
440,804
-0.04(-0.55%)
Nov 01, 2011
6.740
7.290
6.420
7.280
982,967
+1.02(+16.29%)
Oct 31, 2011
6.290
6.460
6.250
6.260
182,800
-0.14(-2.19%)
Oct 28, 2011
6.680
6.750
6.390
6.400
328,938
-0.30(-4.48%)
Oct 27, 2011
6.390
6.710
6.340
6.700
455,988
+0.50(+8.06%)
Oct 26, 2011
6.230
6.300
6.010
6.200
319,218
+0.08(+1.31%)
Oct 25, 2011
6.320
6.340
6.070
6.120
195,063
-0.25(-3.92%)
Oct 24, 2011
6.260
6.400
6.180
6.370
175,566
+0.11(+1.76%)
Oct 21, 2011
6.260
6.290
6.140
6.260
217,537
+0.10(+1.62%)
Oct 20, 2011
6.220
6.240
5.990
6.160
173,823
-0.03(-0.48%)
Oct 19, 2011
6.320
6.320
6.150
6.190
175,132
-0.12(-1.90%)
Oct 18, 2011
6.100
6.350
6.060
6.310
291,841
+0.22(+3.61%)
Oct 17, 2011
6.340
6.400
6.070
6.090
158,878
-0.30(-4.69%)
Oct 14, 2011
6.490
6.490
6.240
6.390
141,083
-0.03(-0.47%)
Oct 13, 2011
6.060
6.490
6.060
6.420
272,709
+0.39(+6.47%)
Oct 12, 2011
5.900
6.040
5.800
6.030
246,367
+0.19(+3.25%)
Oct 11, 2011
5.590
5.890
5.510
5.840
172,034
+0.17(+3.00%)
Oct 10, 2011
5.610
5.730
5.525
5.670
370,611
+0.17(+3.09%)
Oct 07, 2011
5.710
5.710
5.440
5.500
792,381
-0.21(-3.68%)
Oct 06, 2011
5.610
5.830
5.520
5.710
342,010
+0.15(+2.70%)
Oct 05, 2011
5.910
5.950
5.500
5.560
485,591
-0.31(-5.28%)
Oct 04, 2011
5.520
5.900
5.420
5.870
667,953
+0.31(+5.58%)
Oct 03, 2011
5.890
6.070
5.560
5.560
365,821
-0.42(-7.02%)
Sep 30, 2011
5.830
6.190
5.710
5.980
286,906
+0.02(+0.34%)
Sep 29, 2011
5.960
6.000
5.690
5.960
269,851
+0.22(+3.83%)
Sep 28, 2011
5.990
6.080
5.740
5.740
372,243
-0.27(-4.49%)
Sep 27, 2011
5.990
6.070
5.810
6.010
301,407
+0.20(+3.44%)
Sep 26, 2011
5.840
5.850
5.660
5.810
155,246
+0.01(+0.17%)
Sep 23, 2011
5.620
5.900
5.620
5.800
250,034
+0.18(+3.20%)
Sep 22, 2011
5.520
5.730
5.490
5.620
653,248
-0.13(-2.26%)
Sep 21, 2011
5.840
5.990
5.700
5.750
309,708
-0.10(-1.71%)
Sep 20, 2011
5.920
6.060
5.720
5.850
339,047
-0.06(-1.02%)
Sep 19, 2011
5.850
5.996
5.650
5.910
232,291
-0.09(-1.50%)
Sep 16, 2011
6.090
6.100
5.990
6.000
226,120
-0.04(-0.66%)
Sep 15, 2011
6.080
6.110
5.910
6.040
153,383
+0.03(+0.50%)
Sep 14, 2011
6.030
6.150
5.960
6.010
401,757
+0.03(+0.50%)
Sep 13, 2011
5.940
6.130
5.910
5.980
521,305
+0.06(+1.01%)
Sep 12, 2011
5.630
5.930
5.630
5.920
251,548
+0.16(+2.78%)
Sep 09, 2011
5.790
5.850
5.650
5.760
288,854
-0.12(-2.04%)
Sep 08, 2011
6.040
6.220
5.800
5.880
274,483
-0.20(-3.29%)
Sep 07, 2011
5.950
6.080
5.870
6.080
215,689
+0.26(+4.47%)
Sep 06, 2011
5.560
5.840
5.560
5.820
251,131
+0.01(+0.17%)
Sep 02, 2011
5.770
6.000
5.690
5.810
221,021
-0.14(-2.35%)
Sep 01, 2011
6.160
6.230
5.890
5.950
202,185
-0.19(-3.09%)
Aug 31, 2011
6.040
6.230
6.020
6.140
380,099
+0.13(+2.16%)
Aug 30, 2011
6.000
6.100
5.860
6.010
590,694
-0.05(-0.83%)
Aug 29, 2011
6.140
6.140
5.870
6.060
407,222
+0.01(+0.17%)
Aug 26, 2011
5.670
6.090
5.670
6.050
299,993
+0.29(+5.03%)
Aug 25, 2011
5.950
5.950
5.750
5.760
290,714
-0.15(-2.54%)
Aug 24, 2011
5.950
5.990
5.780
5.910
218,715
-0.05(-0.84%)
Aug 23, 2011
5.740
5.970
5.650
5.960
379,351
+0.27(+4.75%)
Aug 22, 2011
6.060
6.060
5.650
5.690
296,241
-0.20(-3.40%)
Aug 19, 2011
5.730
6.100
5.730
5.890
309,513
+0.04(+0.68%)
Aug 18, 2011
5.850
6.050
5.770
5.850
469,874
-0.25(-4.10%)
Aug 17, 2011
6.110
6.280
5.970
6.100
142,703
+0.04(+0.66%)
Aug 16, 2011
6.180
6.270
5.991
6.060
274,137
-0.23(-3.66%)
Aug 15, 2011
6.070
6.290
6.070
6.290
186,856
+0.29(+4.83%)
Aug 12, 2011
5.980
6.070
5.779
6.000
347,016
+0.08(+1.35%)
Aug 11, 2011
5.640
6.010
5.570
5.920
757,622
+0.33(+5.90%)
Aug 10, 2011
5.990
6.050
5.580
5.590
551,854
-0.61(-9.84%)
Aug 09, 2011
6.140
6.250
5.540
6.200
755,382
+0.34(+5.80%)
Aug 08, 2011
6.270
6.530
5.860
5.860
740,882
-0.61(-9.43%)
Aug 05, 2011
6.830
6.900
6.220
6.470
548,245
-0.22(-3.29%)
Aug 04, 2011
7.050
7.110
6.690
6.690
621,264
-0.49(-6.82%)
Aug 03, 2011
7.310
7.310
6.980
7.180
348,769
-0.10(-1.37%)
Aug 02, 2011
7.420
7.610
7.270
7.280
276,192
-0.18(-2.41%)
Aug 01, 2011
7.890
8.030
7.330
7.460
434,290
-0.27(-3.49%)
Jul 29, 2011
7.810
8.042
7.670
7.730
352,564
-0.25(-3.13%)
Jul 28, 2011
7.810
8.150
7.810
7.980
388,231
+0.20(+2.57%)
Jul 27, 2011
7.970
7.990
7.720
7.780
328,566
-0.20(-2.51%)
Jul 26, 2011
8.200
8.200
7.970
7.980
137,981
-0.17(-2.09%)
Jul 25, 2011
8.140
8.330
8.000
8.150
123,543
-0.12(-1.45%)
Jul 22, 2011
8.220
8.300
8.030
8.270
127,313
+0.11(+1.35%)
Jul 21, 2011
8.020
8.210
7.860
8.160
310,589
+0.14(+1.75%)
Jul 20, 2011
7.860
8.030
7.760
8.020
185,342
+0.17(+2.17%)
Jul 19, 2011
7.940
8.000
7.820
7.850
240,495
-0.05(-0.63%)
Jul 18, 2011
7.990
8.040
7.810
7.900
115,062
-0.12(-1.50%)
Jul 15, 2011
8.050
8.100
7.890
8.020
156,182
-0.01(-0.12%)
Jul 14, 2011
8.100
8.150
7.940
8.030
168,041
-0.02(-0.25%)
Jul 13, 2011
8.130
8.250
7.950
8.050
251,941
-0.04(-0.49%)
Jul 12, 2011
8.120
8.280
7.920
8.090
125,890
-0.05(-0.61%)
Jul 11, 2011
8.260
8.350
8.050
8.140
218,499
-0.26(-3.10%)
Jul 08, 2011
8.260
8.440
8.230
8.400
238,369
-0.04(-0.47%)
Jul 07, 2011
8.330
8.440
8.194
8.440
352,482
+0.21(+2.55%)
Jul 06, 2011
8.080
8.340
8.000
8.230
180,516
+0.14(+1.73%)
Jul 05, 2011
8.010
8.120
7.910
8.090
219,484
+0.05(+0.62%)
Jul 01, 2011
8.020
8.140
7.890
8.040
289,360
-0.01(-0.12%)
Jun 30, 2011
7.900
8.200
7.821
8.050
445,466
+0.17(+2.16%)
Jun 29, 2011
7.870
7.890
7.700
7.880
211,783
+0.02(+0.25%)
Jun 28, 2011
7.660
7.890
7.660
7.860
370,454
+0.20(+2.61%)
Jun 27, 2011
7.530
7.700
7.500
7.660
152,795
+0.13(+1.73%)
Jun 24, 2011
7.630
7.640
7.430
7.530
865,571
-0.08(-1.05%)
Jun 23, 2011
7.180
7.710
7.140
7.610
249,878
+0.39(+5.40%)
Jun 22, 2011
7.440
7.530
7.220
7.220
162,025
-0.28(-3.73%)
Jun 21, 2011
7.440
7.600
7.240
7.500
176,482
+0.16(+2.18%)
Jun 20, 2011
7.310
7.450
7.070
7.340
201,350
+0.06(+0.82%)
Jun 17, 2011
7.370
7.490
7.210
7.280
259,150
-0.02(-0.27%)
Jun 16, 2011
7.200
7.310
7.100
7.300
208,513
+0.09(+1.25%)
Jun 15, 2011
7.250
7.410
7.150
7.210
202,427
-0.18(-2.44%)
Jun 14, 2011
7.290
7.460
7.280
7.390
234,947
+0.18(+2.50%)
Jun 13, 2011
7.200
7.280
7.140
7.210
177,364
+0.04(+0.56%)
Jun 10, 2011
7.300
7.490
7.031
7.170
303,825
-0.21(-2.85%)
Jun 09, 2011
7.460
7.540
7.380
7.380
186,436
-0.04(-0.54%)
Jun 08, 2011
7.480
7.620
7.350
7.420
245,943
-0.12(-1.59%)
Jun 07, 2011
7.720
7.740
7.530
7.540
405,512
-0.06(-0.79%)
Jun 06, 2011
7.730
7.830
7.500
7.600
479,398
-0.10(-1.30%)
Jun 03, 2011
7.800
7.890
7.620
7.700
301,461
+0.88(+12.90%)
May 24, 2011
7.050
7.050
6.810
6.820
259,117
-0.18(-2.57%)
May 23, 2011
6.970
7.130
6.830
7.000
315,459
-0.07(-0.99%)
May 20, 2011
7.120
7.250
6.940
7.070
542,328
-0.10(-1.39%)
May 19, 2011
7.320
7.380
7.140
7.170
382,254
-0.11(-1.51%)
May 18, 2011
7.240
7.350
7.130
7.280
413,755
+0.03(+0.41%)
May 17, 2011
7.230
7.400
7.160
7.250
459,579
-0.05(-0.68%)
May 16, 2011
7.430
7.550
7.180
7.300
360,558
-0.17(-2.28%)
May 13, 2011
7.780
7.810
7.430
7.470
178,133
-0.29(-3.74%)
May 12, 2011
7.440
7.760
7.380
7.760
259,141
+0.23(+3.05%)
May 11, 2011
7.540
7.650
7.460
7.530
213,061
-0.08(-1.05%)
May 10, 2011
7.440
7.650
7.360
7.610
261,530
+0.18(+2.42%)
May 09, 2011
7.300
7.490
7.300
7.430
191,041
+0.12(+1.64%)
May 06, 2011
7.320
7.410
7.280
7.310
274,129
+0.06(+0.83%)
May 05, 2011
7.100
7.530
7.050
7.250
336,804
+0.07(+0.97%)
May 04, 2011
7.690
7.870
7.170
7.180
425,611
-0.49(-6.39%)
May 03, 2011
7.630
7.790
7.541
7.670
304,250
+0.03(+0.39%)
May 02, 2011
7.670
7.790
7.525
7.640
267,897
-0.05(-0.65%)
Apr 29, 2011
7.880
7.890
7.660
7.690
406,974
-0.13(-1.66%)
Apr 28, 2011
7.890
7.890
7.706
7.820
472,002
+0.03(+0.39%)
Apr 27, 2011
7.630
7.790
7.590
7.790
410,340
+0.18(+2.37%)
Apr 26, 2011
7.660
7.790
7.540
7.610
332,971
+0.02(+0.20%)
Apr 25, 2011
7.640
7.695
7.540
7.595
349,185
-0.11(-1.36%)
Apr 21, 2011
7.860
7.860
7.610
7.700
374,492
-0.06(-0.77%)
Apr 20, 2011
7.630
7.890
7.600
7.760
375,455
+0.24(+3.19%)
Apr 19, 2011
7.840
7.840
7.500
7.520
351,309
-0.24(-3.09%)
Apr 18, 2011
7.620
7.850
7.410
7.760
350,012
-0.03(-0.39%)
Apr 15, 2011
7.720
7.830
7.534
7.790
363,882
+0.02(+0.26%)
Apr 14, 2011
7.630
7.790
7.510
7.770
262,664
+0.08(+1.04%)
Apr 13, 2011
7.880
7.940
7.660
7.690
239,890
-0.10(-1.28%)
Apr 12, 2011
7.840
7.940
7.640
7.790
374,933
-0.12(-1.52%)
Apr 11, 2011
8.130
8.170
7.880
7.910
249,909
-0.26(-3.18%)
Apr 08, 2011
8.210
8.220
8.030
8.170
381,567
+0.05(+0.62%)
Apr 07, 2011
8.290
8.290
8.040
8.120
435,951
-0.18(-2.17%)
Apr 06, 2011
8.110
8.500
8.110
8.300
884,694
+0.28(+3.49%)
Apr 05, 2011
7.580
8.140
7.550
8.020
897,148
+0.79(+10.93%)
Apr 04, 2011
7.580
7.580
7.200
7.230
295,293
-0.29(-3.86%)
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.