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
Bgc Partners Cl A
(NQ:
BGCP
)
4.430
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 30, 2023
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 (%)
Apr 30, 2009
1.213
1.251
1.118
1.118
440,398
-0.09(-7.17%)
Apr 29, 2009
1.157
1.204
1.135
1.204
175,858
+0.06(+5.68%)
Apr 28, 2009
1.113
1.169
1.113
1.139
131,627
+0.02(+1.54%)
Apr 27, 2009
1.118
1.161
1.109
1.122
207,814
-0.02(-1.89%)
Apr 24, 2009
1.122
1.187
1.113
1.144
352,870
+0.03(+2.71%)
Apr 23, 2009
1.139
1.208
1.083
1.113
255,329
-0.03(-2.64%)
Apr 22, 2009
1.118
1.204
1.083
1.144
287,000
+0.01(+0.76%)
Apr 21, 2009
1.096
1.178
1.083
1.135
306,926
+0.04(+3.95%)
Apr 20, 2009
1.195
1.264
1.083
1.092
275,844
-0.14(-11.23%)
Apr 17, 2009
1.230
1.256
1.187
1.230
303,263
+0.00(+0.00%)
Apr 16, 2009
1.273
1.282
1.213
1.230
349,830
-0.02(-1.72%)
Apr 15, 2009
1.165
1.251
1.083
1.251
172,616
+0.08(+7.01%)
Apr 14, 2009
1.191
1.273
1.165
1.169
303,344
-0.04(-3.21%)
Apr 13, 2009
1.217
1.243
1.195
1.208
210,048
-0.02(-1.75%)
Apr 09, 2009
1.230
1.273
1.204
1.230
462,031
+0.03(+2.15%)
Apr 08, 2009
1.092
1.204
1.092
1.204
410,829
+0.12(+11.16%)
Apr 07, 2009
1.087
1.152
1.079
1.083
330,436
-0.03(-2.33%)
Apr 06, 2009
1.087
1.126
1.062
1.109
419,130
+0.01(+0.78%)
Apr 03, 2009
1.062
1.105
1.031
1.100
361,567
+0.03(+3.24%)
Apr 02, 2009
0.9709
1.075
0.9709
1.066
351,368
+0.13(+13.30%)
Apr 01, 2009
0.9364
0.9753
0.9192
0.9407
321,792
-0.01(-1.36%)
Mar 31, 2009
1.027
1.027
0.9235
0.9537
854,901
-0.06(-5.56%)
Mar 30, 2009
1.100
1.100
0.9709
1.010
375,527
-0.20(-16.73%)
Mar 26, 2009
1.226
1.282
1.208
1.213
268,975
+0.00(+0.36%)
Mar 25, 2009
1.191
1.245
1.109
1.208
373,821
+0.03(+2.94%)
Mar 24, 2009
1.230
1.282
1.174
1.174
300,018
-0.06(-4.89%)
Mar 23, 2009
1.230
1.273
1.113
1.234
499,110
+0.15(+13.94%)
Mar 20, 2009
1.131
1.131
1.029
1.083
643,045
-0.03(-2.71%)
Mar 19, 2009
1.079
1.226
1.070
1.113
394,707
+0.05(+4.88%)
Mar 18, 2009
0.8674
1.066
0.8501
1.062
350,666
+0.19(+22.39%)
Mar 17, 2009
0.8458
0.8760
0.8114
0.8674
212,254
+0.02(+2.55%)
Mar 16, 2009
0.8890
0.9321
0.8458
0.8458
313,012
-0.03(-3.45%)
Mar 13, 2009
0.8631
0.9062
0.8329
0.8760
141,767
+0.02(+2.01%)
Mar 12, 2009
0.6948
0.8587
0.6904
0.8587
265,796
+0.16(+22.84%)
Mar 11, 2009
0.8156
0.8156
0.6904
0.6991
297,606
-0.02(-2.41%)
Mar 10, 2009
0.6732
0.7207
0.6646
0.7163
4,010,825
+0.06(+9.93%)
Mar 09, 2009
0.7120
0.7250
0.6473
0.6516
665,164
-0.06(-9.04%)
Mar 06, 2009
0.6300
0.7422
0.6300
0.7163
969,697
+0.09(+14.48%)
Mar 05, 2009
0.7207
0.7207
0.6257
0.6257
482,249
-0.11(-15.20%)
Mar 04, 2009
0.6134
0.7552
0.6134
0.7379
1,018,287
+0.13(+22.14%)
Mar 02, 2009
0.7207
0.7724
0.5998
0.6041
2,223,229
-0.13(-18.13%)
Feb 27, 2009
0.8458
0.9019
0.7336
0.7379
1,512,536
-0.11(-12.76%)
Feb 26, 2009
0.8501
0.8674
0.8415
0.8458
426,276
+0.00(+0.00%)
Feb 25, 2009
0.9105
1.031
0.8458
0.8458
262,102
-0.07(-7.55%)
Feb 24, 2009
0.8857
0.9148
0.8415
0.9148
505,956
+0.04(+4.43%)
Feb 23, 2009
0.9192
1.044
0.8717
0.8760
245,132
-0.03(-3.33%)
Feb 20, 2009
0.9753
1.001
0.8587
0.9062
380,319
-0.07(-7.49%)
Feb 19, 2009
0.9882
1.014
0.9709
0.9796
92,552
+0.01(+0.89%)
Feb 18, 2009
0.9580
1.010
0.9494
0.9709
147,857
-0.01(-0.88%)
Feb 17, 2009
1.010
1.053
0.9709
0.9796
349,424
-0.08(-7.72%)
Feb 13, 2009
1.079
1.100
1.036
1.062
345,438
-0.01(-0.81%)
Feb 12, 2009
1.040
1.083
1.027
1.070
172,977
+0.02(+1.64%)
Feb 11, 2009
1.070
1.075
1.031
1.053
150,872
-0.01(-0.81%)
Feb 10, 2009
1.079
1.165
1.062
1.062
212,815
-0.02(-1.99%)
Feb 09, 2009
1.031
1.118
1.031
1.083
349,531
+0.05(+5.02%)
Feb 06, 2009
0.9494
1.049
0.9279
1.031
886,987
+0.08(+8.15%)
Feb 05, 2009
0.9968
1.036
0.9148
0.9537
1,125,508
-0.04(-4.33%)
Feb 04, 2009
1.075
1.105
0.9968
0.9968
406,934
-0.07(-6.48%)
Feb 03, 2009
1.023
1.118
1.023
1.066
588,455
+0.03(+2.92%)
Feb 02, 2009
1.027
1.066
1.005
1.036
330,515
-0.00(-0.42%)
Jan 30, 2009
1.087
1.182
0.9796
1.040
284,979
-0.04(-3.60%)
Jan 29, 2009
1.269
1.269
1.079
1.079
115,466
-0.09(-7.41%)
Jan 28, 2009
1.165
1.204
1.087
1.165
329,701
+0.02(+1.50%)
Jan 27, 2009
1.135
1.161
1.092
1.148
385,642
+0.02(+1.92%)
Jan 26, 2009
1.083
1.157
1.083
1.126
343,258
+0.05(+4.40%)
Jan 23, 2009
1.087
1.243
1.051
1.079
427,484
-0.03(-3.10%)
Jan 22, 2009
1.208
1.277
1.083
1.113
314,168
-0.11(-8.83%)
Jan 21, 2009
1.226
1.230
1.148
1.221
539,219
+0.01(+1.07%)
Jan 20, 2009
1.187
1.277
1.187
1.208
566,855
+0.02(+1.45%)
Jan 16, 2009
1.148
1.286
1.131
1.191
398,846
+0.06(+4.94%)
Jan 15, 2009
1.152
1.161
1.083
1.135
407,077
-0.01(-1.13%)
Jan 14, 2009
1.273
1.282
1.144
1.148
615,056
-0.15(-11.63%)
Jan 13, 2009
1.359
1.377
1.251
1.299
684,676
-0.06(-4.44%)
Jan 12, 2009
1.355
1.420
1.346
1.359
4,193,274
+0.00(+0.00%)
Jan 09, 2009
1.398
1.420
1.320
1.359
676,303
-0.03(-2.48%)
Jan 08, 2009
1.364
1.395
1.308
1.394
663,495
+0.02(+1.57%)
Jan 07, 2009
1.390
1.411
1.329
1.372
494,313
-0.03(-1.85%)
Jan 06, 2009
1.364
1.402
1.320
1.398
627,250
+0.05(+3.85%)
Jan 05, 2009
1.217
1.381
1.204
1.346
694,814
+0.13(+11.03%)
Jan 02, 2009
1.226
1.247
1.187
1.213
356,186
+0.02(+1.81%)
Dec 31, 2008
1.057
1.217
1.057
1.191
945,346
+0.14(+13.11%)
Dec 30, 2008
1.161
1.161
0.9925
1.053
670,244
-0.07(-6.51%)
Dec 29, 2008
1.187
1.204
1.122
1.126
354,434
-0.04(-3.33%)
Dec 26, 2008
1.182
1.243
1.135
1.165
204,285
-0.01(-0.74%)
Dec 24, 2008
1.204
1.204
1.100
1.174
143,246
-0.03(-2.51%)
Dec 23, 2008
1.277
1.277
1.187
1.204
361,843
-0.07(-5.42%)
Dec 22, 2008
1.333
1.372
1.213
1.273
416,613
-0.06(-4.84%)
Dec 19, 2008
1.381
1.381
1.290
1.338
777,478
-0.06(-4.02%)
Dec 18, 2008
1.264
1.420
1.264
1.394
559,764
+0.05(+3.86%)
Dec 17, 2008
1.368
1.390
1.226
1.342
1,033,097
-0.03(-2.20%)
Dec 16, 2008
1.329
1.385
1.251
1.372
547,123
+0.10(+8.16%)
Dec 15, 2008
1.424
1.463
1.251
1.269
535,852
-0.15(-10.37%)
Dec 12, 2008
1.044
1.420
0.9278
1.415
893,065
+0.00(+0.31%)
Dec 11, 2008
1.472
1.545
1.407
1.411
3,264,178
-0.09(-6.03%)
Dec 10, 2008
1.502
1.618
1.424
1.502
914,016
+0.01(+0.87%)
Dec 09, 2008
1.532
1.610
1.390
1.489
1,252,813
-0.03(-2.27%)
Dec 08, 2008
1.571
1.635
1.497
1.523
1,452,753
-0.02(-1.12%)
Dec 05, 2008
1.463
1.554
1.342
1.541
356,429
+0.07(+4.69%)
Dec 04, 2008
1.515
1.674
1.402
1.472
521,167
-0.06(-3.94%)
Dec 03, 2008
1.463
1.614
1.340
1.532
806,174
+0.11(+7.90%)
Dec 02, 2008
1.394
1.463
1.308
1.420
576,778
+0.07(+5.11%)
Dec 01, 2008
1.592
1.635
1.320
1.351
724,766
-0.29(-17.63%)
Nov 28, 2008
1.601
1.661
1.402
1.640
136,387
+0.03(+2.15%)
Nov 26, 2008
1.402
1.627
1.251
1.605
469,115
+0.17(+12.05%)
Nov 25, 2008
1.377
1.726
1.109
1.433
1,061,994
+0.07(+5.40%)
Nov 24, 2008
1.226
1.433
1.204
1.359
514,509
+0.20(+17.10%)
Nov 21, 2008
1.092
1.178
1.010
1.161
659,062
+0.11(+10.70%)
Nov 20, 2008
1.083
1.165
1.036
1.049
511,800
-0.02(-2.02%)
Nov 19, 2008
1.169
1.290
1.066
1.070
697,387
-0.12(-9.82%)
Nov 18, 2008
1.195
1.277
1.144
1.187
416,055
+0.00(+0.00%)
Nov 17, 2008
1.277
1.277
1.161
1.187
353,653
-0.10(-8.03%)
Nov 14, 2008
1.364
1.402
1.256
1.290
423,920
-0.10(-7.14%)
Nov 13, 2008
1.269
1.398
1.217
1.390
622,757
+0.09(+7.33%)
Nov 12, 2008
1.316
1.359
1.282
1.295
503,750
-0.06(-4.46%)
Nov 11, 2008
1.385
1.385
1.303
1.355
483,878
-0.06(-3.98%)
Nov 10, 2008
1.588
1.635
1.394
1.411
2,728,222
-0.15(-9.42%)
Nov 07, 2008
1.618
1.648
1.523
1.558
550,310
-0.02(-1.10%)
Nov 06, 2008
1.433
1.726
1.420
1.575
537,460
+0.12(+7.99%)
Nov 05, 2008
1.545
1.562
1.437
1.459
371,492
-0.11(-7.14%)
Nov 04, 2008
1.709
1.709
1.536
1.571
401,713
-0.08(-4.71%)
Nov 03, 2008
1.722
1.752
1.592
1.648
600,102
-0.12(-6.60%)
Oct 31, 2008
1.489
1.765
1.329
1.765
796,117
+0.25(+16.86%)
Oct 30, 2008
1.519
1.592
1.411
1.510
447,422
+0.04(+2.94%)
Oct 29, 2008
1.476
1.523
1.346
1.467
493,539
+0.01(+0.59%)
Oct 28, 2008
1.381
1.484
1.286
1.459
575,494
+0.13(+9.38%)
Oct 27, 2008
1.402
1.424
1.333
1.333
306,120
-0.09(-6.08%)
Oct 24, 2008
1.428
1.532
1.407
1.420
625,150
-0.14(-8.86%)
Oct 23, 2008
1.489
1.610
1.433
1.558
1,188,197
+0.04(+2.85%)
Oct 22, 2008
1.653
1.692
1.480
1.515
901,778
-0.19(-11.14%)
Oct 21, 2008
1.834
1.955
1.666
1.705
663,405
-0.18(-9.40%)
Oct 20, 2008
1.752
1.907
1.726
1.881
374,723
+0.16(+9.27%)
Oct 17, 2008
1.705
1.778
1.269
1.722
1,497,179
-0.09(-5.23%)
Oct 16, 2008
1.549
1.817
1.476
1.817
657,158
+0.31(+20.63%)
Oct 15, 2008
1.627
1.787
1.480
1.506
969,885
-0.19(-10.97%)
Oct 14, 2008
1.869
1.981
1.610
1.692
406,248
-0.06(-3.21%)
Oct 13, 2008
1.791
1.804
1.558
1.748
649,054
+0.25(+17.05%)
Oct 10, 2008
1.204
1.506
1.049
1.493
1,721,115
+0.19(+14.57%)
Oct 09, 2008
1.368
1.385
1.256
1.303
2,236,348
-0.03(-1.95%)
Oct 08, 2008
1.342
1.510
1.295
1.329
768,596
-0.07(-5.23%)
Oct 07, 2008
1.493
1.592
1.346
1.402
949,800
-0.09(-6.07%)
Oct 06, 2008
1.497
1.657
1.454
1.493
794,909
-0.08(-5.21%)
Oct 03, 2008
1.592
1.717
1.562
1.575
471,133
+0.00(+0.27%)
Oct 02, 2008
1.730
1.851
1.571
1.571
490,759
-0.16(-9.45%)
Oct 01, 2008
1.821
1.825
1.683
1.735
699,947
-0.12(-6.29%)
Sep 30, 2008
1.782
1.942
1.579
1.851
2,225,646
+0.18(+10.85%)
Sep 29, 2008
1.705
1.769
1.657
1.670
1,060,674
-0.06(-3.73%)
Sep 26, 2008
1.670
1.985
1.588
1.735
1,163,689
+0.06(+3.61%)
Sep 25, 2008
1.605
1.778
1.605
1.674
809,096
+0.13(+8.08%)
Sep 24, 2008
1.752
1.791
1.446
1.549
1,316,343
-0.18(-10.47%)
Sep 23, 2008
1.713
1.851
1.683
1.730
507,404
+0.01(+0.50%)
Sep 22, 2008
1.730
1.886
1.722
1.722
959,304
+0.02(+1.27%)
Sep 19, 2008
1.799
1.933
1.597
1.700
4,571,512
-0.01(-0.76%)
Sep 18, 2008
1.726
1.746
1.679
1.713
2,567,408
+0.04(+2.32%)
Sep 17, 2008
1.674
1.869
1.532
1.674
3,457,553
-0.07(-4.20%)
Sep 16, 2008
1.774
1.787
1.661
1.748
5,118,444
-0.09(-4.71%)
Sep 15, 2008
2.179
2.188
1.812
1.834
3,228,021
-0.40(-17.95%)
Sep 12, 2008
2.205
2.266
2.175
2.235
801,706
-0.03(-1.14%)
Sep 11, 2008
2.253
2.326
2.201
2.261
968,814
-0.09(-4.03%)
Sep 10, 2008
2.399
2.447
2.330
2.356
2,649,506
-0.00(-0.18%)
Sep 09, 2008
2.468
2.481
2.360
2.360
4,319,668
-0.10(-4.20%)
Sep 08, 2008
2.675
2.732
2.451
2.464
1,174,165
-0.09(-3.71%)
Sep 05, 2008
2.628
2.654
2.533
2.559
692,875
-0.06(-2.15%)
Sep 04, 2008
2.766
2.805
2.615
2.615
560,515
-0.18(-6.48%)
Sep 03, 2008
2.831
2.852
2.766
2.796
938,967
-0.02(-0.77%)
Sep 02, 2008
2.887
3.021
2.775
2.818
598,260
-0.03(-0.91%)
Aug 29, 2008
2.814
2.878
2.814
2.844
474,547
+0.02(+0.61%)
Aug 28, 2008
2.792
2.844
2.745
2.827
561,373
+0.06(+2.34%)
Aug 27, 2008
2.736
2.762
2.719
2.762
512,062
+0.02(+0.63%)
Aug 26, 2008
2.749
2.762
2.632
2.745
617,054
-0.01(-0.47%)
Aug 25, 2008
2.801
2.813
2.701
2.757
1,090,092
-0.07(-2.44%)
Aug 22, 2008
2.727
2.865
2.727
2.827
767,393
+0.07(+2.50%)
Aug 21, 2008
2.757
2.852
2.749
2.757
534,165
-0.03(-1.08%)
Aug 20, 2008
2.796
2.870
2.753
2.788
865,255
-0.00(-0.15%)
Aug 19, 2008
2.796
2.857
2.783
2.792
883,986
-0.03(-0.92%)
Aug 18, 2008
2.852
2.952
2.779
2.818
872,614
-0.05(-1.66%)
Aug 15, 2008
2.857
2.999
2.839
2.865
841,069
+0.04(+1.37%)
Aug 14, 2008
2.762
2.883
2.740
2.827
681,884
+0.04(+1.39%)
Aug 13, 2008
2.809
2.835
2.732
2.788
1,071,315
-0.05(-1.67%)
Aug 12, 2008
2.947
2.947
2.697
2.835
744,922
-0.14(-4.64%)
Aug 11, 2008
2.870
3.025
2.766
2.973
1,154,908
+0.10(+3.45%)
Aug 08, 2008
2.684
2.883
2.589
2.874
1,699,986
+0.22(+8.47%)
Aug 07, 2008
2.593
2.710
2.550
2.650
1,389,752
+0.05(+1.99%)
Aug 06, 2008
2.896
2.896
2.511
2.598
2,858,391
-0.40(-13.38%)
Aug 05, 2008
3.129
3.133
2.999
2.999
1,127,652
-0.10(-3.20%)
Aug 04, 2008
2.999
3.111
2.947
3.098
677,080
+0.08(+2.57%)
Aug 01, 2008
3.064
3.085
2.909
3.021
1,009,836
-0.04(-1.41%)
Jul 31, 2008
2.796
3.064
2.723
3.064
5,625,514
+0.23(+8.07%)
Jul 30, 2008
2.973
2.973
2.716
2.835
1,374,147
-0.10(-3.52%)
Jul 29, 2008
2.939
2.943
2.796
2.939
612,345
+0.02(+0.74%)
Jul 28, 2008
2.978
2.986
2.891
2.917
724,937
-0.00(-0.15%)
Jul 25, 2008
2.896
2.973
2.835
2.921
329,052
+0.02(+0.74%)
Jul 24, 2008
3.085
3.085
2.870
2.900
1,146,016
-0.20(-6.41%)
Jul 23, 2008
2.883
3.120
2.818
3.098
1,193,068
+0.23(+8.13%)
Jul 22, 2008
2.632
2.878
2.589
2.865
1,067,491
+0.15(+5.56%)
Jul 21, 2008
2.745
2.783
2.637
2.714
459,827
-0.00(-0.16%)
Jul 18, 2008
2.753
2.770
2.602
2.719
540,489
-0.02(-0.63%)
Jul 17, 2008
2.697
2.792
2.641
2.736
724,736
+0.02(+0.80%)
Jul 16, 2008
2.563
2.757
2.494
2.714
642,517
+0.19(+7.52%)
Jul 15, 2008
2.499
2.585
2.356
2.524
725,811
-0.00(-0.17%)
Jul 14, 2008
2.533
2.650
2.421
2.529
1,018,192
-0.02(-0.68%)
Jul 11, 2008
2.749
2.749
2.395
2.546
2,320,477
-0.25(-8.95%)
Jul 10, 2008
2.995
2.995
2.745
2.796
1,538,168
-0.20(-6.63%)
Jul 09, 2008
2.978
3.064
2.947
2.995
776,792
-0.03(-0.86%)
Jul 08, 2008
3.003
3.055
2.934
3.021
962,676
-0.03(-0.85%)
Jul 07, 2008
3.120
3.215
2.990
3.047
636,596
-0.03(-0.98%)
Jul 04, 2008
3.129
3.129
3.021
3.077
581,768
+0.00(+0.00%)
Jul 03, 2008
3.129
3.129
3.021
3.077
581,768
-0.08(-2.46%)
Jul 02, 2008
3.215
3.301
3.085
3.154
796,587
-0.06(-1.75%)
Jul 01, 2008
3.176
3.336
3.163
3.211
1,077,124
-0.05(-1.46%)
Jun 30, 2008
3.180
3.288
3.180
3.258
1,385,317
+0.08(+2.44%)
Jun 27, 2008
3.111
3.202
3.034
3.180
6,285,662
+0.05(+1.52%)
Jun 26, 2008
3.133
3.167
2.978
3.133
1,690,897
-0.05(-1.63%)
Jun 25, 2008
3.150
3.245
3.094
3.185
859,009
+0.03(+0.96%)
Jun 24, 2008
3.310
3.344
3.137
3.154
1,818,715
-0.15(-4.57%)
Jun 23, 2008
3.530
3.530
3.254
3.306
1,112,985
-0.19(-5.55%)
Jun 20, 2008
3.539
3.539
3.431
3.500
3,131,612
+0.04(+1.25%)
Jun 19, 2008
3.551
3.556
3.431
3.457
1,041,560
+0.00(+0.00%)
Jun 18, 2008
3.457
3.470
3.426
3.457
1,300,418
+0.00(+0.00%)
Jun 17, 2008
3.452
3.491
3.452
3.457
961,197
-0.00(-0.12%)
Jun 16, 2008
3.526
3.526
3.431
3.461
1,483,699
+0.00(+0.00%)
Jun 13, 2008
3.465
3.504
3.422
3.461
1,741,417
+0.00(+0.12%)
Jun 12, 2008
3.495
3.508
3.405
3.457
1,116,213
+0.00(+0.12%)
Jun 11, 2008
3.491
3.521
3.452
3.452
877,815
-0.06(-1.60%)
Jun 10, 2008
3.482
3.534
3.444
3.508
978,769
+0.03(+0.74%)
Jun 09, 2008
3.461
3.556
3.431
3.482
3,067,424
+0.03(+0.87%)
Jun 06, 2008
3.517
3.560
3.409
3.452
4,956,065
-0.03(-0.99%)
Jun 05, 2008
3.465
3.677
3.448
3.487
17,406,740
-0.05(-1.34%)
Jun 04, 2008
3.836
3.836
3.508
3.534
3,097,782
-0.33(-8.49%)
Jun 03, 2008
3.888
3.983
3.810
3.862
1,355,129
-0.03(-0.67%)
Jun 02, 2008
3.858
3.987
3.744
3.888
1,142,995
+0.04(+1.01%)
May 30, 2008
3.879
4.005
3.848
3.849
2,214,417
-0.03(-0.89%)
May 29, 2008
3.858
4.013
3.737
3.884
590,293
+0.02(+0.56%)
May 28, 2008
4.078
4.095
3.849
3.862
278,147
-0.22(-5.39%)
May 27, 2008
3.992
4.125
3.957
4.082
284,298
+0.16(+4.18%)
May 26, 2008
3.961
3.992
3.875
3.918
584,407
+0.00(+0.00%)
May 23, 2008
3.961
3.992
3.875
3.918
584,407
-0.06(-1.63%)
May 22, 2008
3.974
4.112
3.940
3.983
206,943
+0.00(+0.11%)
May 21, 2008
4.018
4.134
3.931
3.979
303,096
-0.02(-0.54%)
May 20, 2008
4.035
4.177
3.884
4.000
1,030,636
-0.05(-1.28%)
May 19, 2008
4.125
4.229
3.996
4.052
597,034
-0.08(-1.98%)
May 16, 2008
4.264
4.264
3.974
4.134
592,710
-0.10(-2.44%)
May 15, 2008
4.233
4.397
4.143
4.238
384,965
+0.02(+0.51%)
May 14, 2008
4.220
4.285
4.078
4.216
471,613
-0.00(-0.10%)
May 13, 2008
4.134
4.285
4.013
4.220
880,185
+0.07(+1.77%)
May 12, 2008
4.229
4.294
3.940
4.147
753,262
-0.08(-1.94%)
May 09, 2008
4.337
4.423
4.065
4.229
576,201
-0.13(-2.97%)
May 08, 2008
4.100
4.436
4.065
4.358
627,134
+0.35(+8.84%)
May 07, 2008
4.186
4.315
3.948
4.005
522,383
-0.19(-4.53%)
May 06, 2008
4.190
4.276
4.169
4.194
720,096
-0.03(-0.71%)
May 05, 2008
4.095
4.259
4.095
4.225
350,750
+0.10(+2.51%)
May 02, 2008
4.100
4.217
4.056
4.121
433,659
+0.06(+1.60%)
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.