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
New York Mtge Trust
(NQ:
NYMT
)
6.270
-0.060 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2013
7.099
7.129
7.029
7.097
17,377,906
-0.26(-3.55%)
Apr 29, 2013
7.339
7.428
7.329
7.359
1,031,708
+0.03(+0.41%)
Apr 26, 2013
7.329
7.339
7.239
7.329
573,102
+0.01(+0.14%)
Apr 25, 2013
7.319
7.349
7.249
7.319
0
+0.08(+1.10%)
Apr 24, 2013
7.309
7.329
7.179
7.239
573,319
-0.04(-0.55%)
Apr 23, 2013
7.279
7.288
7.209
7.279
532,196
+0.09(+1.25%)
Apr 22, 2013
7.219
7.219
7.124
7.189
675,627
+0.01(+0.14%)
Apr 19, 2013
7.099
7.229
7.079
7.179
719,954
+0.08(+1.12%)
Apr 18, 2013
7.169
7.229
7.079
7.099
624,707
-0.02(-0.28%)
Apr 17, 2013
7.269
7.329
7.099
7.119
856,597
-0.10(-1.38%)
Apr 16, 2013
7.309
7.354
7.179
7.219
741,357
+0.12(+1.69%)
Apr 15, 2013
7.349
7.369
7.079
7.099
1,097,534
-0.24(-3.26%)
Apr 12, 2013
7.279
7.359
7.259
7.339
536,941
+0.03(+0.41%)
Apr 11, 2013
7.349
7.378
7.299
7.309
582,744
-0.02(-0.27%)
Apr 10, 2013
7.249
7.349
7.249
7.329
892,439
+0.08(+1.10%)
Apr 09, 2013
7.378
7.378
7.239
7.249
552,895
-0.11(-1.49%)
Apr 08, 2013
7.349
7.378
7.269
7.359
517,460
+0.05(+0.68%)
Apr 05, 2013
7.179
7.339
7.179
7.309
745,819
+0.09(+1.24%)
Apr 04, 2013
7.159
7.219
7.129
7.219
815,091
+0.05(+0.70%)
Apr 03, 2013
7.219
7.279
7.169
7.169
983,459
-0.06(-0.83%)
Apr 02, 2013
7.378
7.428
7.209
7.229
910,519
-0.09(-1.23%)
Apr 01, 2013
7.478
7.508
7.309
7.319
1,351,180
-0.20(-2.65%)
Mar 28, 2013
7.378
7.568
7.329
7.518
1,599,028
+0.19(+2.59%)
Mar 27, 2013
7.279
7.339
7.179
7.329
1,229,674
+0.05(+0.68%)
Mar 26, 2013
7.448
7.448
7.199
7.279
1,330,695
-0.03(-0.41%)
Mar 25, 2013
7.289
7.328
7.193
7.309
2,493,836
+0.07(+0.93%)
Mar 22, 2013
7.222
7.280
7.213
7.241
2,070,816
+0.06(+0.80%)
Mar 21, 2013
7.222
7.241
7.145
7.184
1,187,540
+0.06(+0.81%)
Mar 20, 2013
7.174
7.213
7.068
7.126
1,453,410
+0.07(+0.95%)
Mar 19, 2013
7.116
7.213
7.020
7.059
2,207,423
+0.08(+1.10%)
Mar 18, 2013
7.126
7.174
6.924
6.982
2,653,262
-0.29(-3.97%)
Mar 15, 2013
7.155
7.309
7.116
7.270
2,539,930
+0.17(+2.44%)
Mar 14, 2013
6.991
7.126
6.962
7.097
2,622,608
+0.14(+2.07%)
Mar 13, 2013
6.962
6.982
6.914
6.953
1,388,109
+0.03(+0.42%)
Mar 12, 2013
6.924
6.962
6.895
6.924
1,079,503
+0.03(+0.42%)
Mar 11, 2013
6.876
6.943
6.857
6.895
1,250,350
+0.06(+0.84%)
Mar 08, 2013
6.924
6.943
6.828
6.837
753,324
-0.02(-0.28%)
Mar 07, 2013
6.770
6.876
6.741
6.857
998,367
+0.13(+1.86%)
Mar 06, 2013
6.847
6.847
6.732
6.732
1,420,210
-0.14(-2.10%)
Mar 05, 2013
6.847
6.905
6.809
6.876
1,173,248
+0.07(+0.99%)
Mar 04, 2013
6.818
6.847
6.780
6.809
1,239,174
+0.00(+0.00%)
Mar 01, 2013
6.751
6.809
6.732
6.809
681,576
+0.04(+0.63%)
Feb 28, 2013
6.645
6.799
6.645
6.766
1,234,607
+0.11(+1.68%)
Feb 27, 2013
6.674
6.703
6.645
6.655
581,712
+0.03(+0.44%)
Feb 26, 2013
6.684
6.684
6.597
6.626
550,798
+0.00(+0.00%)
Feb 22, 2013
6.674
6.674
6.587
6.626
639,068
+0.01(+0.22%)
Feb 21, 2013
6.578
6.684
6.559
6.611
917,315
+0.03(+0.51%)
Feb 20, 2013
6.722
6.732
6.578
6.578
1,154,178
-0.10(-1.44%)
Feb 19, 2013
6.703
6.732
6.655
6.674
1,281,560
+0.02(+0.29%)
Feb 15, 2013
6.684
6.712
6.636
6.655
598,955
-0.02(-0.29%)
Feb 14, 2013
6.674
6.684
6.626
6.674
619,131
+0.01(+0.14%)
Feb 13, 2013
6.674
6.684
6.616
6.664
776,113
+0.02(+0.29%)
Feb 12, 2013
6.664
6.703
6.616
6.645
671,567
-0.02(-0.29%)
Feb 11, 2013
6.626
6.664
6.607
6.664
776,918
+0.07(+1.02%)
Feb 08, 2013
6.626
6.645
6.559
6.597
847,484
+0.00(+0.00%)
Feb 07, 2013
6.655
6.664
6.587
6.597
814,945
-0.06(-0.87%)
Feb 06, 2013
6.636
6.655
6.578
6.655
995,335
+0.01(+0.14%)
Feb 04, 2013
6.876
6.895
6.587
6.645
3,056,984
-0.17(-2.54%)
Feb 01, 2013
6.818
6.857
6.780
6.818
1,743,387
+0.09(+1.29%)
Jan 31, 2013
6.732
6.780
6.693
6.732
1,974,955
+0.03(+0.43%)
Jan 30, 2013
6.655
6.722
6.645
6.703
1,523,693
+0.05(+0.72%)
Jan 29, 2013
6.655
6.674
6.597
6.655
1,807,956
+0.02(+0.29%)
Jan 28, 2013
6.664
6.685
6.587
6.636
1,826,660
+0.00(+0.00%)
Jan 25, 2013
6.712
6.722
6.626
6.636
1,645,815
+0.00(+0.00%)
Jan 24, 2013
6.645
6.712
6.616
6.636
1,681,648
+0.02(+0.29%)
Jan 23, 2013
6.693
6.703
6.578
6.616
2,381,388
+0.01(+0.15%)
Jan 22, 2013
6.539
6.693
6.530
6.607
2,838,032
+0.13(+2.08%)
Jan 18, 2013
6.472
6.510
6.443
6.472
585,945
+0.00(+0.00%)
Jan 17, 2013
6.434
6.482
6.405
6.472
627,012
+0.07(+1.05%)
Jan 16, 2013
6.405
6.443
6.385
6.405
333,959
+0.01(+0.15%)
Jan 15, 2013
6.395
6.414
6.366
6.395
700,327
-0.01(-0.15%)
Jan 14, 2013
6.434
6.443
6.366
6.405
733,580
-0.02(-0.30%)
Jan 11, 2013
6.434
6.434
6.385
6.424
475,450
+0.04(+0.60%)
Jan 10, 2013
6.434
6.443
6.357
6.385
455,650
-0.03(-0.45%)
Jan 09, 2013
6.385
6.424
6.366
6.414
487,867
+0.06(+0.91%)
Jan 08, 2013
6.395
6.405
6.357
6.357
350,350
-0.03(-0.45%)
Jan 07, 2013
6.434
6.443
6.347
6.385
773,147
+0.03(+0.45%)
Jan 04, 2013
6.347
6.414
6.337
6.357
535,764
+0.02(+0.30%)
Jan 03, 2013
6.193
6.424
6.193
6.337
1,181,217
+0.11(+1.70%)
Jan 02, 2013
6.198
6.241
6.068
6.232
1,331,403
+0.16(+2.69%)
Dec 31, 2012
5.943
6.097
5.933
6.068
731,301
+0.15(+2.60%)
Dec 28, 2012
6.010
6.010
5.914
5.914
607,955
-0.09(-1.44%)
Dec 27, 2012
6.107
6.107
5.914
6.001
754,033
-0.08(-1.27%)
Dec 26, 2012
6.059
6.083
5.962
6.078
775,803
+0.01(+0.16%)
Dec 24, 2012
6.059
6.107
6.030
6.068
410,118
+0.03(+0.48%)
Dec 21, 2012
6.107
6.116
5.924
6.039
1,796,135
-0.04(-0.63%)
Dec 20, 2012
6.078
6.155
6.068
6.078
1,544,851
+0.01(+0.16%)
Dec 19, 2012
6.087
6.133
6.050
6.068
1,996,922
-0.01(-0.15%)
Dec 18, 2012
6.075
6.100
6.040
6.077
1,666,648
+0.00(+0.00%)
Dec 17, 2012
6.087
6.160
6.050
6.077
1,478,172
+0.02(+0.30%)
Dec 14, 2012
6.050
6.105
6.004
6.059
516,585
+0.00(+0.00%)
Dec 13, 2012
6.077
6.077
6.040
6.059
316,250
+0.01(+0.15%)
Dec 12, 2012
6.123
6.123
6.050
6.050
424,701
-0.03(-0.46%)
Dec 11, 2012
6.105
6.133
6.050
6.077
688,346
+0.00(+0.00%)
Dec 10, 2012
6.105
6.133
6.050
6.077
487,647
+0.00(+0.00%)
Dec 07, 2012
6.087
6.142
6.068
6.077
454,019
-0.01(-0.15%)
Dec 06, 2012
6.151
6.197
6.050
6.087
624,331
-0.05(-0.75%)
Dec 05, 2012
6.216
6.216
6.087
6.133
825,261
-0.05(-0.75%)
Dec 04, 2012
6.133
6.206
6.114
6.179
1,083,040
-0.01(-0.15%)
Nov 30, 2012
6.133
6.225
6.123
6.188
4,340,684
+0.07(+1.21%)
Nov 29, 2012
5.994
6.142
5.994
6.114
838,760
+0.14(+2.31%)
Nov 28, 2012
6.031
6.077
5.948
5.976
707,658
-0.05(-0.77%)
Nov 27, 2012
5.994
6.068
5.921
6.022
751,529
+0.06(+1.08%)
Nov 26, 2012
5.930
5.985
5.865
5.957
882,834
+0.06(+0.94%)
Nov 23, 2012
5.847
5.911
5.801
5.902
482,991
+0.09(+1.59%)
Nov 21, 2012
5.801
5.874
5.736
5.810
645,170
+0.05(+0.80%)
Nov 20, 2012
5.764
5.791
5.681
5.764
655,862
+0.07(+1.30%)
Nov 19, 2012
5.865
5.921
5.607
5.690
1,828,943
-0.02(-0.31%)
Nov 16, 2012
5.423
5.755
5.423
5.708
1,657,455
+0.31(+5.80%)
Nov 15, 2012
5.137
5.404
5.081
5.395
1,941,057
+0.20(+3.91%)
Nov 14, 2012
5.423
5.515
5.081
5.192
2,682,408
-0.25(-4.58%)
Nov 13, 2012
5.718
5.727
5.358
5.441
3,497,393
-0.32(-5.58%)
Nov 12, 2012
5.957
5.967
5.708
5.762
1,276,431
-0.14(-2.37%)
Nov 09, 2012
5.856
5.930
5.810
5.902
1,219,876
+0.05(+0.77%)
Nov 08, 2012
6.096
6.234
5.819
5.857
1,905,993
-0.24(-3.92%)
Nov 07, 2012
6.142
6.188
5.874
6.096
2,104,145
-0.09(-1.49%)
Nov 06, 2012
6.234
6.234
6.142
6.188
661,094
-0.01(-0.15%)
Nov 05, 2012
6.188
6.225
6.105
6.197
964,503
-0.02(-0.30%)
Nov 02, 2012
6.299
6.308
6.188
6.216
885,567
-0.06(-1.03%)
Nov 01, 2012
6.317
6.354
6.271
6.280
1,262,491
-0.04(-0.58%)
Oct 31, 2012
6.179
6.354
6.179
6.317
3,448,430
+0.15(+2.39%)
Oct 26, 2012
6.234
6.170
6.170
6.170
1,166,006
-0.03(-0.45%)
Oct 25, 2012
6.382
6.382
6.179
6.197
764,241
+0.01(+0.15%)
Oct 24, 2012
6.133
6.234
6.077
6.188
737,669
+0.08(+1.36%)
Oct 23, 2012
6.179
6.179
6.040
6.105
827,982
-0.00(-0.08%)
Oct 19, 2012
6.188
6.211
6.087
6.110
1,116,280
-0.09(-1.41%)
Oct 18, 2012
6.253
6.262
6.188
6.197
1,082,344
-0.03(-0.44%)
Oct 17, 2012
6.133
6.253
6.096
6.225
1,705,256
+0.15(+2.43%)
Oct 16, 2012
5.976
6.087
5.976
6.077
1,415,073
+0.12(+2.01%)
Oct 15, 2012
6.253
6.253
5.755
5.957
5,822,215
-0.27(-4.30%)
Oct 12, 2012
6.336
6.336
6.225
6.225
1,876,118
-0.08(-1.32%)
Oct 11, 2012
6.317
6.354
6.289
6.308
1,018,723
+0.03(+0.44%)
Oct 10, 2012
6.382
6.400
6.225
6.280
3,827,758
-0.11(-1.73%)
Oct 09, 2012
6.492
6.492
6.372
6.391
1,703,689
-0.07(-1.14%)
Oct 08, 2012
6.455
6.474
6.419
6.465
1,763,095
+0.03(+0.43%)
Oct 05, 2012
6.409
6.455
6.382
6.437
1,667,199
+0.04(+0.58%)
Oct 04, 2012
6.419
6.419
6.382
6.400
2,209,879
+0.02(+0.29%)
Oct 03, 2012
6.354
6.419
6.326
6.382
23,193,520
-0.17(-2.54%)
Oct 02, 2012
6.594
6.631
6.511
6.548
1,279,096
-0.01(-0.14%)
Oct 01, 2012
6.538
6.631
6.520
6.557
1,060,379
+0.06(+0.85%)
Sep 28, 2012
6.511
6.563
6.465
6.502
1,239,243
+0.00(+0.00%)
Sep 27, 2012
6.621
6.668
6.483
6.502
1,326,607
-0.06(-0.98%)
Sep 26, 2012
6.686
6.732
6.548
6.566
1,756,497
-0.09(-1.39%)
Sep 25, 2012
6.827
6.827
6.658
6.658
2,173,482
-0.12(-1.83%)
Sep 24, 2012
6.818
6.836
6.756
6.783
1,824,839
+0.03(+0.39%)
Sep 21, 2012
6.712
6.792
6.667
6.756
1,931,410
+0.07(+1.06%)
Sep 20, 2012
6.578
6.703
6.561
6.685
2,354,998
+0.17(+2.59%)
Sep 19, 2012
6.552
6.623
6.489
6.516
2,026,633
+0.11(+1.66%)
Sep 18, 2012
6.632
6.632
6.374
6.409
2,702,862
-0.22(-3.35%)
Sep 17, 2012
6.623
6.658
6.507
6.632
2,532,946
+0.13(+2.05%)
Sep 14, 2012
6.321
6.507
6.321
6.498
2,248,460
+0.22(+3.54%)
Sep 13, 2012
6.223
6.321
6.214
6.276
1,238,465
+0.04(+0.71%)
Sep 12, 2012
6.178
6.241
6.169
6.232
732,606
+0.05(+0.86%)
Sep 11, 2012
6.241
6.249
6.178
6.178
739,850
-0.03(-0.43%)
Sep 10, 2012
6.205
6.258
6.187
6.205
1,038,826
+0.01(+0.14%)
Sep 07, 2012
6.205
6.205
6.143
6.196
505,350
+0.03(+0.43%)
Sep 06, 2012
6.178
6.205
6.152
6.169
890,697
+0.01(+0.14%)
Sep 05, 2012
6.205
6.214
6.152
6.161
868,669
-0.03(-0.43%)
Sep 04, 2012
6.152
6.214
6.107
6.187
1,739,584
+0.06(+1.02%)
Aug 31, 2012
6.107
6.134
6.081
6.125
1,699,250
+0.04(+0.58%)
Aug 30, 2012
6.036
6.089
6.009
6.089
1,073,905
+0.05(+0.88%)
Aug 29, 2012
6.018
6.036
5.974
6.036
1,190,865
+0.06(+1.04%)
Aug 27, 2012
6.036
6.036
5.974
5.974
897,141
-0.03(-0.44%)
Aug 24, 2012
5.956
6.001
5.938
6.001
1,035,417
+0.05(+0.90%)
Aug 23, 2012
5.974
5.974
5.938
5.947
816,415
-0.01(-0.15%)
Aug 22, 2012
5.983
5.983
5.938
5.956
797,887
-0.03(-0.45%)
Aug 21, 2012
5.974
6.001
5.965
5.983
892,367
-0.01(-0.15%)
Aug 20, 2012
5.992
6.001
5.965
5.992
1,298,727
+0.02(+0.30%)
Aug 17, 2012
5.956
5.983
5.947
5.974
1,753,254
+0.04(+0.75%)
Aug 16, 2012
5.947
5.983
5.929
5.929
12,982,134
-0.24(-3.89%)
Aug 15, 2012
6.152
6.187
6.134
6.169
619,048
+0.03(+0.43%)
Aug 14, 2012
6.178
6.187
6.116
6.143
411,366
+0.01(+0.14%)
Aug 13, 2012
6.152
6.205
6.089
6.134
537,434
+0.02(+0.29%)
Aug 10, 2012
6.089
6.152
6.081
6.116
325,856
+0.03(+0.44%)
Aug 09, 2012
6.072
6.161
6.045
6.089
350,179
+0.02(+0.29%)
Aug 08, 2012
6.187
6.205
6.009
6.072
836,147
-0.11(-1.73%)
Aug 07, 2012
6.214
6.214
6.089
6.178
589,939
+0.03(+0.43%)
Aug 06, 2012
6.143
6.205
6.107
6.152
838,891
+0.04(+0.73%)
Aug 03, 2012
6.134
6.134
6.045
6.107
364,444
+0.01(+0.15%)
Aug 02, 2012
6.152
6.161
6.072
6.098
356,111
-0.04(-0.58%)
Aug 01, 2012
6.125
6.178
6.054
6.134
564,546
+0.09(+1.47%)
Jul 31, 2012
6.134
6.134
6.001
6.045
964,864
-0.05(-0.87%)
Jul 30, 2012
6.134
6.134
6.054
6.098
446,473
+0.00(+0.00%)
Jul 27, 2012
6.081
6.098
6.045
6.098
550,616
+0.05(+0.88%)
Jul 26, 2012
6.134
6.134
6.045
6.045
632,642
+0.01(+0.15%)
Jul 25, 2012
6.081
6.081
6.027
6.036
320,306
+0.01(+0.15%)
Jul 24, 2012
6.036
6.054
5.992
6.027
293,302
+0.00(+0.00%)
Jul 23, 2012
6.081
6.081
5.983
6.027
397,754
-0.02(-0.29%)
Jul 20, 2012
6.045
6.081
6.001
6.045
302,093
+0.04(+0.59%)
Jul 19, 2012
6.089
6.089
6.001
6.009
363,057
-0.07(-1.17%)
Jul 18, 2012
6.098
6.098
6.054
6.081
215,750
+0.00(+0.00%)
Jul 17, 2012
6.134
6.134
6.063
6.081
480,265
-0.03(-0.44%)
Jul 16, 2012
6.089
6.134
6.001
6.107
508,205
+0.03(+0.44%)
Jul 13, 2012
5.992
6.107
5.965
6.081
772,186
+0.09(+1.48%)
Jul 12, 2012
5.920
6.018
5.903
5.992
3,222,610
-0.09(-1.46%)
Jul 11, 2012
6.134
6.143
6.036
6.081
435,169
+0.01(+0.15%)
Jul 10, 2012
6.267
6.267
6.001
6.072
527,699
-0.14(-2.29%)
Jul 09, 2012
6.178
6.289
6.161
6.214
371,766
+0.02(+0.29%)
Jul 06, 2012
6.241
6.312
6.187
6.196
273,466
-0.06(-0.99%)
Jul 05, 2012
6.285
6.303
6.232
6.258
225,496
-0.04(-0.56%)
Jul 03, 2012
6.285
6.312
6.241
6.294
114,461
+0.01(+0.14%)
Jul 02, 2012
6.294
6.329
6.223
6.285
262,683
+0.02(+0.35%)
Jun 29, 2012
6.169
6.276
6.099
6.263
286,633
+0.10(+1.66%)
Jun 28, 2012
6.143
6.205
6.134
6.161
169,165
-0.01(-0.14%)
Jun 27, 2012
6.152
6.205
6.134
6.169
270,548
+0.04(+0.73%)
Jun 26, 2012
6.089
6.134
5.903
6.125
361,114
+0.01(+0.15%)
Jun 25, 2012
6.098
6.178
6.054
6.116
375,396
+0.04(+0.58%)
Jun 22, 2012
6.143
6.161
6.036
6.081
2,983,532
-0.03(-0.44%)
Jun 21, 2012
6.089
6.134
5.983
6.107
402,645
+0.01(+0.15%)
Jun 20, 2012
6.073
6.120
6.064
6.098
479,788
+0.05(+0.85%)
Jun 19, 2012
6.030
6.090
6.004
6.047
513,364
+0.03(+0.57%)
Jun 18, 2012
5.867
6.030
5.855
6.013
514,094
+0.18(+3.08%)
Jun 15, 2012
5.859
5.867
5.816
5.833
165,050
-0.03(-0.44%)
Jun 14, 2012
5.790
5.859
5.748
5.859
289,594
+0.08(+1.33%)
Jun 13, 2012
5.696
5.807
5.683
5.782
332,351
+0.09(+1.65%)
Jun 12, 2012
5.739
5.773
5.671
5.688
274,931
-0.06(-1.04%)
Jun 11, 2012
5.748
5.816
5.731
5.748
369,210
+0.02(+0.30%)
Jun 08, 2012
5.688
5.748
5.645
5.731
202,645
+0.04(+0.75%)
Jun 07, 2012
5.696
5.696
5.645
5.688
193,967
+0.00(+0.00%)
Jun 06, 2012
5.688
5.705
5.602
5.688
323,646
+0.00(+0.00%)
Jun 05, 2012
5.636
5.688
5.611
5.688
181,592
+0.05(+0.91%)
Jun 04, 2012
5.679
5.688
5.594
5.636
262,422
-0.06(-1.05%)
Jun 01, 2012
5.688
5.696
5.602
5.696
144,663
+0.00(+0.00%)
May 31, 2012
5.713
5.713
5.645
5.696
222,973
+0.01(+0.15%)
May 30, 2012
5.765
5.765
5.645
5.688
206,273
-0.04(-0.75%)
May 29, 2012
5.713
5.731
5.662
5.731
362,642
+0.04(+0.75%)
May 25, 2012
5.611
5.713
5.559
5.688
1,834,933
-0.24(-4.04%)
May 24, 2012
5.970
5.970
5.867
5.927
138,628
+0.02(+0.29%)
May 23, 2012
5.919
5.970
5.833
5.910
78,540
-0.03(-0.58%)
May 22, 2012
5.961
5.978
5.867
5.944
110,335
+0.03(+0.43%)
May 21, 2012
5.825
5.953
5.782
5.919
125,408
+0.12(+2.07%)
May 18, 2012
5.799
5.893
5.782
5.799
82,910
-0.01(-0.19%)
May 17, 2012
5.859
5.884
5.790
5.810
83,941
-0.01(-0.10%)
May 16, 2012
5.739
5.850
5.705
5.816
98,343
+0.08(+1.34%)
May 15, 2012
5.722
5.746
5.688
5.739
58,755
+0.03(+0.45%)
May 14, 2012
5.688
5.782
5.620
5.713
60,107
+0.03(+0.45%)
May 11, 2012
5.696
5.731
5.619
5.688
102,620
+0.00(+0.00%)
May 10, 2012
5.722
5.722
5.598
5.688
207,852
+0.01(+0.15%)
May 09, 2012
5.765
5.773
5.645
5.679
109,715
-0.09(-1.48%)
May 08, 2012
5.739
5.790
5.731
5.765
42,680
-0.02(-0.30%)
May 07, 2012
5.833
5.833
5.713
5.782
109,292
-0.06(-1.02%)
May 04, 2012
5.876
5.876
5.807
5.842
59,560
-0.03(-0.58%)
May 03, 2012
5.910
5.936
5.833
5.876
80,637
+0.01(+0.15%)
May 02, 2012
5.910
5.953
5.859
5.867
129,012
-0.03(-0.58%)
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.