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
)
141.65
-0.64 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 31, 2010
2.700
2.730
2.530
2.550
958,505
-0.17(-6.25%)
Mar 30, 2010
2.700
2.790
2.660
2.720
509,074
+0.02(+0.74%)
Mar 29, 2010
2.700
2.710
2.580
2.700
423,328
+0.00(+0.00%)
Mar 26, 2010
2.690
2.730
2.660
2.700
278,889
+0.03(+1.12%)
Mar 25, 2010
2.750
2.800
2.650
2.670
862,987
-0.07(-2.55%)
Mar 24, 2010
2.690
2.770
2.690
2.740
372,297
+0.04(+1.48%)
Mar 23, 2010
2.730
2.750
2.650
2.700
264,153
-0.03(-1.19%)
Mar 22, 2010
2.690
2.800
2.670
2.732
315,411
+0.01(+0.46%)
Mar 19, 2010
2.700
2.730
2.620
2.720
436,424
+0.03(+1.12%)
Mar 18, 2010
2.600
2.720
2.550
2.690
322,845
+0.11(+4.26%)
Mar 17, 2010
2.480
2.600
2.410
2.580
447,673
+0.12(+4.88%)
Mar 16, 2010
2.430
2.470
2.390
2.460
124,411
+0.05(+2.07%)
Mar 15, 2010
2.400
2.500
2.360
2.410
255,197
-0.09(-3.60%)
Mar 12, 2010
2.410
2.530
2.410
2.500
328,152
+0.02(+0.81%)
Mar 11, 2010
2.360
2.480
2.300
2.480
460,127
+0.10(+4.20%)
Mar 10, 2010
2.350
2.450
2.350
2.380
331,480
+0.02(+0.85%)
Mar 09, 2010
2.340
2.390
2.310
2.360
285,588
+0.02(+0.85%)
Mar 08, 2010
2.300
2.380
2.270
2.340
581,212
+0.04(+1.74%)
Mar 05, 2010
2.240
2.350
2.130
2.300
3,772,458
-0.30(-11.54%)
Mar 04, 2010
2.640
2.650
2.520
2.600
147,573
-0.03(-1.14%)
Mar 03, 2010
2.570
2.744
2.510
2.630
232,910
+0.07(+2.73%)
Mar 02, 2010
2.600
2.600
2.510
2.560
53,151
+0.01(+0.39%)
Mar 01, 2010
2.640
2.750
2.470
2.550
232,460
-0.07(-2.67%)
Feb 26, 2010
2.650
2.750
2.610
2.620
120,833
+0.02(+0.77%)
Feb 25, 2010
2.700
2.700
2.550
2.600
177,167
-0.15(-5.45%)
Feb 24, 2010
2.720
2.850
2.610
2.750
162,963
+0.05(+1.85%)
Feb 23, 2010
2.710
2.740
2.570
2.700
144,512
-0.02(-0.74%)
Feb 22, 2010
2.760
2.760
2.630
2.720
158,249
-0.01(-0.37%)
Feb 19, 2010
2.640
2.780
2.630
2.730
108,910
+0.09(+3.41%)
Feb 18, 2010
2.690
2.690
2.470
2.640
147,955
-0.06(-2.22%)
Feb 17, 2010
2.690
2.760
2.430
2.700
184,520
+0.03(+1.12%)
Feb 16, 2010
2.550
2.770
2.490
2.670
221,030
+0.14(+5.53%)
Feb 12, 2010
2.500
2.530
2.530
2.530
113,200
-0.01(-0.39%)
Feb 11, 2010
2.440
2.540
2.370
2.540
92,513
+0.08(+3.25%)
Feb 10, 2010
2.370
2.460
2.340
2.460
114,719
+0.09(+3.80%)
Feb 09, 2010
2.400
2.410
2.340
2.370
68,616
+0.01(+0.42%)
Feb 08, 2010
2.180
2.410
2.180
2.360
136,643
+0.18(+8.26%)
Feb 05, 2010
2.190
2.240
2.120
2.180
97,063
+0.01(+0.46%)
Feb 04, 2010
2.340
2.420
2.150
2.170
180,576
-0.17(-7.26%)
Feb 03, 2010
2.330
2.410
2.320
2.340
219,923
-0.01(-0.43%)
Feb 02, 2010
2.440
2.480
2.300
2.350
186,667
-0.05(-2.08%)
Feb 01, 2010
2.360
2.479
2.260
2.400
206,551
+0.05(+2.13%)
Jan 29, 2010
2.330
2.451
2.260
2.350
314,210
+0.04(+1.73%)
Jan 28, 2010
2.420
2.500
2.280
2.310
222,714
-0.10(-4.15%)
Jan 27, 2010
2.390
2.470
2.320
2.410
165,460
+0.00(+0.00%)
Jan 26, 2010
2.530
2.570
2.410
2.410
126,461
-0.14(-5.49%)
Jan 25, 2010
2.470
2.560
2.440
2.550
95,490
+0.10(+4.08%)
Jan 22, 2010
2.500
2.600
2.400
2.450
182,248
-0.05(-2.00%)
Jan 21, 2010
2.620
2.740
2.450
2.500
244,404
-0.11(-4.21%)
Jan 20, 2010
2.700
2.700
2.560
2.610
156,494
-0.12(-4.40%)
Jan 19, 2010
2.470
2.780
2.444
2.730
187,463
+0.27(+10.98%)
Jan 15, 2010
2.550
2.460
2.460
2.460
153,700
-0.07(-2.77%)
Jan 14, 2010
2.530
2.680
2.520
2.530
92,569
-0.02(-0.78%)
Jan 13, 2010
2.540
2.570
2.410
2.550
103,682
+0.03(+1.19%)
Jan 12, 2010
2.500
2.600
2.500
2.520
131,144
-0.01(-0.40%)
Jan 11, 2010
2.560
2.600
2.500
2.530
159,068
+0.01(+0.40%)
Jan 08, 2010
2.580
2.590
2.495
2.520
109,635
-0.08(-3.08%)
Jan 07, 2010
2.520
2.610
2.485
2.600
156,954
+0.07(+2.77%)
Jan 06, 2010
2.590
2.680
2.500
2.530
178,011
-0.08(-3.07%)
Jan 05, 2010
2.680
2.700
2.550
2.610
163,377
-0.08(-2.97%)
Jan 04, 2010
2.770
2.850
2.600
2.690
130,942
-0.03(-1.10%)
Dec 31, 2009
2.850
2.720
2.720
2.720
139,800
-0.10(-3.55%)
Dec 30, 2009
2.940
2.940
2.780
2.820
182,513
-0.12(-4.08%)
Dec 29, 2009
2.910
3.010
2.862
2.940
254,891
+0.04(+1.38%)
Dec 28, 2009
2.820
3.010
2.650
2.900
254,704
+0.08(+2.84%)
Dec 24, 2009
2.810
2.890
2.770
2.820
106,416
+0.00(+0.00%)
Dec 23, 2009
2.570
2.840
2.550
2.820
346,520
+0.26(+10.16%)
Dec 22, 2009
2.300
2.610
2.300
2.560
224,477
+0.27(+11.79%)
Dec 21, 2009
2.190
2.390
2.160
2.290
238,273
+0.08(+3.62%)
Dec 18, 2009
2.210
2.260
2.170
2.210
364,718
+0.02(+0.91%)
Dec 17, 2009
2.260
2.280
2.160
2.190
219,667
-0.08(-3.52%)
Dec 16, 2009
2.270
2.290
2.145
2.270
116,088
+0.02(+0.89%)
Dec 15, 2009
2.220
2.300
2.110
2.250
155,822
+0.03(+1.35%)
Dec 14, 2009
2.140
2.220
2.100
2.220
93,995
+0.11(+5.21%)
Dec 11, 2009
2.060
2.160
2.050
2.110
95,077
+0.06(+2.93%)
Dec 10, 2009
2.150
2.250
2.050
2.050
293,810
-0.09(-4.21%)
Dec 09, 2009
2.200
2.210
2.050
2.140
244,738
-0.05(-2.28%)
Dec 08, 2009
2.240
2.240
2.180
2.190
109,964
-0.06(-2.67%)
Dec 07, 2009
2.150
2.270
2.120
2.250
113,094
+0.09(+4.17%)
Dec 04, 2009
2.240
2.300
2.110
2.160
131,633
-0.02(-0.92%)
Dec 03, 2009
2.360
2.400
2.170
2.180
179,792
-0.17(-7.23%)
Dec 02, 2009
2.250
2.430
2.250
2.350
183,120
+0.09(+3.98%)
Dec 01, 2009
2.050
2.310
1.990
2.260
294,918
+0.23(+11.33%)
Nov 30, 2009
2.100
2.120
1.940
2.030
1,179,766
-0.08(-3.79%)
Nov 27, 2009
2.150
2.190
2.110
2.110
117,452
-0.07(-3.21%)
Nov 25, 2009
2.190
2.220
2.160
2.180
86,244
+0.01(+0.46%)
Nov 24, 2009
2.180
2.200
2.130
2.170
134,093
+0.00(+0.00%)
Nov 23, 2009
2.170
2.220
2.150
2.170
153,550
+0.04(+1.88%)
Nov 20, 2009
2.120
2.190
2.050
2.130
157,086
+0.00(+0.00%)
Nov 19, 2009
2.150
2.220
2.120
2.130
206,398
-0.04(-1.84%)
Nov 18, 2009
2.240
2.240
2.130
2.170
202,366
-0.02(-0.91%)
Nov 17, 2009
2.160
2.220
2.150
2.190
126,936
+0.02(+0.92%)
Nov 16, 2009
2.150
2.210
2.105
2.170
160,977
+0.05(+2.36%)
Nov 13, 2009
2.050
2.120
2.000
2.120
147,232
+0.12(+6.00%)
Nov 12, 2009
2.190
2.200
2.000
2.000
196,911
-0.20(-9.09%)
Nov 11, 2009
2.260
2.265
2.170
2.200
151,514
-0.03(-1.35%)
Nov 10, 2009
2.220
2.270
2.220
2.230
136,160
-0.02(-0.89%)
Nov 09, 2009
2.290
2.294
2.200
2.250
232,599
-0.02(-0.88%)
Nov 06, 2009
2.120
2.290
2.120
2.270
258,399
+0.12(+5.58%)
Nov 05, 2009
2.130
2.260
2.130
2.150
112,416
+0.05(+2.38%)
Nov 04, 2009
2.110
2.180
2.090
2.100
203,573
+0.03(+1.45%)
Nov 03, 2009
2.140
2.140
2.000
2.070
217,239
-0.11(-5.05%)
Nov 02, 2009
2.230
2.250
2.130
2.180
195,353
-0.04(-1.80%)
Oct 30, 2009
2.310
2.310
2.160
2.220
235,334
-0.10(-4.31%)
Oct 29, 2009
2.300
2.420
2.280
2.320
147,937
+0.04(+1.75%)
Oct 28, 2009
2.480
2.520
2.210
2.280
171,259
-0.20(-8.06%)
Oct 27, 2009
2.490
2.540
2.460
2.480
78,930
-0.01(-0.40%)
Oct 26, 2009
2.620
2.680
2.480
2.490
171,919
-0.13(-4.96%)
Oct 23, 2009
2.660
2.800
2.620
2.620
137,145
-0.12(-4.38%)
Oct 22, 2009
2.720
2.750
2.660
2.740
113,431
+0.01(+0.37%)
Oct 21, 2009
2.770
2.900
2.710
2.730
141,698
-0.05(-1.80%)
Oct 20, 2009
2.810
2.860
2.780
2.780
101,176
-0.07(-2.46%)
Oct 19, 2009
2.890
3.000
2.841
2.850
124,366
-0.02(-0.70%)
Oct 16, 2009
2.930
3.000
2.870
2.870
125,079
-0.10(-3.37%)
Oct 15, 2009
2.960
2.990
2.930
2.970
65,489
-0.03(-1.00%)
Oct 14, 2009
2.980
3.020
2.940
3.000
103,445
+0.06(+2.04%)
Oct 13, 2009
2.940
2.950
2.870
2.940
40,921
-0.01(-0.34%)
Oct 12, 2009
2.980
3.000
2.950
2.950
33,898
-0.04(-1.34%)
Oct 09, 2009
2.870
3.095
2.870
2.990
122,038
+0.10(+3.46%)
Oct 08, 2009
2.970
3.000
2.890
2.890
104,085
-0.04(-1.37%)
Oct 07, 2009
2.900
2.980
2.860
2.930
50,731
+0.02(+0.69%)
Oct 06, 2009
2.880
2.960
2.860
2.910
95,608
+0.06(+2.11%)
Oct 05, 2009
2.850
2.900
2.800
2.850
103,380
+0.03(+1.06%)
Oct 02, 2009
2.950
2.950
2.820
2.820
239,699
-0.10(-3.42%)
Oct 01, 2009
3.030
3.070
2.920
2.920
160,337
-0.13(-4.26%)
Sep 30, 2009
3.070
3.090
3.020
3.050
163,308
-0.03(-0.97%)
Sep 29, 2009
3.140
3.140
3.080
3.080
60,623
-0.05(-1.60%)
Sep 28, 2009
3.150
3.150
3.080
3.130
151,504
-0.01(-0.32%)
Sep 25, 2009
3.150
3.220
3.110
3.140
106,382
-0.01(-0.32%)
Sep 24, 2009
3.220
3.280
3.100
3.150
176,027
-0.06(-1.87%)
Sep 23, 2009
3.160
3.290
3.150
3.210
88,391
+0.07(+2.23%)
Sep 22, 2009
3.240
3.280
3.070
3.140
168,899
-0.10(-3.09%)
Sep 21, 2009
3.210
3.350
3.200
3.240
72,581
+0.00(+0.00%)
Sep 18, 2009
3.250
3.251
3.200
3.240
198,839
+0.00(+0.00%)
Sep 17, 2009
3.230
3.290
3.150
3.240
322,162
+0.02(+0.62%)
Sep 16, 2009
3.410
3.410
3.170
3.220
297,705
+0.09(+2.88%)
Sep 15, 2009
3.170
3.200
3.120
3.130
81,733
-0.06(-1.88%)
Sep 14, 2009
3.180
3.230
3.110
3.190
61,109
-0.01(-0.31%)
Sep 11, 2009
3.200
3.300
3.150
3.200
113,200
+0.00(+0.00%)
Sep 10, 2009
3.090
3.260
3.090
3.200
146,983
+0.11(+3.56%)
Sep 09, 2009
3.060
3.100
3.050
3.090
88,791
+0.06(+1.98%)
Sep 08, 2009
3.090
3.110
3.000
3.030
83,044
-0.03(-0.98%)
Sep 04, 2009
3.030
3.100
3.030
3.060
147,931
+0.03(+0.99%)
Sep 03, 2009
3.290
3.290
2.990
3.030
380,815
-0.23(-7.06%)
Sep 02, 2009
2.990
3.670
2.970
3.260
825,864
+0.28(+9.40%)
Sep 01, 2009
2.980
3.080
2.960
2.980
117,470
-0.02(-0.67%)
Aug 31, 2009
3.050
3.100
2.990
3.000
173,371
-0.07(-2.28%)
Aug 28, 2009
3.130
3.170
3.050
3.070
64,223
-0.07(-2.23%)
Aug 27, 2009
3.120
3.150
3.030
3.140
77,823
+0.05(+1.62%)
Aug 26, 2009
3.140
3.180
3.050
3.090
102,543
-0.05(-1.59%)
Aug 25, 2009
3.170
3.170
3.120
3.140
67,456
-0.02(-0.63%)
Aug 24, 2009
3.170
3.170
3.060
3.160
170,210
+0.01(+0.32%)
Aug 21, 2009
3.180
3.190
3.120
3.150
191,453
+0.01(+0.32%)
Aug 20, 2009
3.070
3.143
3.070
3.140
106,830
+0.10(+3.29%)
Aug 19, 2009
2.960
3.100
2.950
3.040
89,223
+0.06(+2.01%)
Aug 18, 2009
2.990
3.060
2.950
2.980
66,237
+0.00(+0.00%)
Aug 17, 2009
2.980
3.010
2.950
2.980
69,427
-0.06(-1.97%)
Aug 14, 2009
3.150
3.150
3.020
3.040
95,612
-0.11(-3.49%)
Aug 13, 2009
3.120
3.160
3.070
3.150
67,020
+0.05(+1.61%)
Aug 12, 2009
3.070
3.200
3.070
3.100
108,364
+0.04(+1.31%)
Aug 11, 2009
3.070
3.110
3.050
3.060
80,304
-0.04(-1.29%)
Aug 10, 2009
3.030
3.150
3.030
3.100
119,626
+0.03(+0.98%)
Aug 07, 2009
3.090
3.190
3.030
3.070
84,233
+0.05(+1.66%)
Aug 06, 2009
3.150
3.180
3.020
3.020
103,293
-0.11(-3.51%)
Aug 05, 2009
3.150
3.190
3.070
3.130
85,433
-0.01(-0.32%)
Aug 04, 2009
3.150
3.200
3.070
3.140
128,887
-0.05(-1.57%)
Aug 03, 2009
3.210
3.290
3.110
3.190
88,604
-0.01(-0.31%)
Jul 31, 2009
3.310
3.350
3.170
3.200
137,413
-0.13(-3.90%)
Jul 30, 2009
3.430
3.530
3.300
3.330
181,896
-0.06(-1.77%)
Jul 29, 2009
3.500
3.540
3.330
3.390
346,483
+0.09(+2.73%)
Jul 28, 2009
3.210
3.320
3.210
3.300
108,815
+0.05(+1.54%)
Jul 27, 2009
3.230
3.290
3.180
3.250
99,609
+0.00(+0.00%)
Jul 24, 2009
3.170
3.270
3.170
3.250
106,726
+0.04(+1.25%)
Jul 23, 2009
3.140
3.220
3.120
3.210
136,148
+0.07(+2.23%)
Jul 22, 2009
3.010
3.180
3.010
3.140
191,961
+0.12(+3.97%)
Jul 21, 2009
3.080
3.080
3.000
3.020
87,618
-0.03(-0.98%)
Jul 20, 2009
3.020
3.200
3.010
3.050
128,933
+0.05(+1.67%)
Jul 17, 2009
3.010
3.030
2.950
3.000
75,352
+0.00(+0.00%)
Jul 16, 2009
3.120
3.120
2.980
3.000
136,117
-0.13(-4.15%)
Jul 15, 2009
3.100
3.140
2.990
3.130
119,226
+0.07(+2.29%)
Jul 14, 2009
3.000
3.090
3.000
3.060
39,787
-0.01(-0.33%)
Jul 13, 2009
2.993
3.100
2.940
3.070
107,646
-0.19(-5.83%)
Jul 10, 2009
2.960
3.260
2.930
3.260
23,172
+0.31(+10.51%)
Jul 09, 2009
2.980
3.090
2.950
2.950
72,765
+0.00(+0.00%)
Jul 08, 2009
3.080
3.110
2.930
2.950
108,168
-0.10(-3.28%)
Jul 07, 2009
3.120
3.180
3.050
3.050
67,528
-0.08(-2.56%)
Jul 06, 2009
3.110
3.150
3.090
3.130
42,553
+0.01(+0.32%)
Jul 02, 2009
3.250
3.260
3.100
3.120
111,770
-0.21(-6.31%)
Jul 01, 2009
3.270
3.349
3.250
3.330
104,749
+0.10(+3.10%)
Jun 30, 2009
3.240
3.310
3.200
3.230
99,756
-0.02(-0.62%)
Jun 29, 2009
3.320
3.350
3.190
3.250
90,431
-0.10(-2.99%)
Jun 26, 2009
3.160
3.430
3.090
3.350
507,691
+0.17(+5.35%)
Jun 25, 2009
3.150
3.190
3.100
3.180
99,524
+0.06(+1.92%)
Jun 24, 2009
3.170
3.200
3.100
3.120
54,127
-0.03(-0.95%)
Jun 23, 2009
3.220
3.240
3.120
3.150
74,507
-0.05(-1.56%)
Jun 22, 2009
3.370
3.370
3.160
3.200
100,957
-0.20(-5.88%)
Jun 19, 2009
3.450
3.460
3.360
3.400
177,202
+0.00(+0.00%)
Jun 18, 2009
3.350
3.420
3.310
3.400
50,067
+0.03(+0.89%)
Jun 17, 2009
3.420
3.450
3.330
3.370
73,622
+0.11(+3.37%)
Jun 16, 2009
3.400
3.400
3.250
3.260
62,007
-0.10(-2.98%)
Jun 15, 2009
3.490
3.540
3.290
3.360
57,167
-0.15(-4.27%)
Jun 12, 2009
3.400
3.510
3.290
3.510
67,679
+0.08(+2.33%)
Jun 11, 2009
3.390
3.530
3.370
3.430
64,045
+0.05(+1.48%)
Jun 10, 2009
3.460
3.480
3.260
3.380
100,332
-0.03(-0.88%)
Jun 09, 2009
3.360
3.480
3.350
3.410
64,247
+0.08(+2.40%)
Jun 08, 2009
3.370
3.440
3.310
3.330
68,407
-0.01(-0.30%)
Jun 05, 2009
3.300
3.410
3.290
3.340
51,234
+0.06(+1.83%)
Jun 04, 2009
3.300
3.410
3.220
3.280
119,340
-0.01(-0.30%)
Jun 03, 2009
3.250
3.300
3.160
3.290
78,740
+0.00(+0.00%)
Jun 02, 2009
3.180
3.300
3.130
3.290
116,654
+0.08(+2.49%)
Jun 01, 2009
3.130
3.210
3.110
3.210
108,301
+0.14(+4.56%)
May 29, 2009
3.060
3.080
2.950
3.070
124,122
+0.01(+0.33%)
May 28, 2009
3.030
3.150
2.930
3.060
87,295
+0.05(+1.66%)
May 27, 2009
3.140
3.220
3.000
3.010
92,545
-0.15(-4.75%)
May 26, 2009
2.900
3.180
2.873
3.160
144,879
+0.23(+7.85%)
May 22, 2009
2.890
3.000
2.880
2.930
46,471
+0.06(+2.09%)
May 21, 2009
2.980
3.040
2.870
2.870
78,842
-0.17(-5.59%)
May 20, 2009
3.130
3.270
3.000
3.040
94,781
-0.07(-2.25%)
May 19, 2009
3.270
3.270
3.030
3.110
82,598
-0.16(-4.89%)
May 18, 2009
2.920
3.300
2.900
3.270
215,941
+0.32(+10.85%)
May 15, 2009
3.070
3.070
2.910
2.950
97,781
-0.09(-2.96%)
May 14, 2009
3.040
3.110
3.010
3.040
75,010
+0.03(+1.00%)
May 13, 2009
3.040
3.150
3.000
3.010
128,564
-0.15(-4.75%)
May 12, 2009
3.320
3.320
3.140
3.160
88,384
-0.15(-4.53%)
May 11, 2009
3.240
3.310
3.130
3.310
57,935
-0.02(-0.60%)
May 08, 2009
3.130
3.330
3.080
3.330
104,974
+0.23(+7.42%)
May 07, 2009
3.250
3.320
3.060
3.100
132,068
-0.11(-3.43%)
May 06, 2009
3.140
3.350
3.140
3.210
154,143
-0.10(-3.02%)
May 05, 2009
3.470
3.500
3.300
3.310
115,834
-0.20(-5.70%)
May 04, 2009
3.470
3.550
3.310
3.510
85,473
+0.21(+6.36%)
May 01, 2009
3.280
3.330
3.240
3.300
60,993
+0.00(+0.00%)
Apr 30, 2009
3.410
3.470
3.270
3.300
71,996
-0.06(-1.79%)
Apr 29, 2009
3.230
3.400
3.130
3.360
102,911
+0.17(+5.33%)
Apr 28, 2009
3.110
3.300
3.110
3.190
88,566
+0.03(+0.95%)
Apr 27, 2009
3.260
3.295
3.110
3.160
82,469
-0.16(-4.82%)
Apr 24, 2009
3.150
3.400
3.110
3.320
140,146
+0.19(+6.07%)
Apr 23, 2009
3.150
3.230
3.090
3.130
80,623
-0.03(-0.95%)
Apr 22, 2009
3.220
3.280
3.130
3.160
94,585
-0.13(-3.95%)
Apr 21, 2009
3.200
3.310
3.180
3.290
99,233
+0.06(+1.86%)
Apr 20, 2009
3.390
3.480
3.230
3.230
111,288
-0.25(-7.18%)
Apr 17, 2009
3.650
3.650
3.400
3.480
149,146
-0.15(-4.13%)
Apr 16, 2009
3.530
3.690
3.420
3.630
69,111
+0.13(+3.71%)
Apr 15, 2009
3.480
3.620
3.480
3.500
150,866
-0.05(-1.41%)
Apr 14, 2009
3.640
3.770
3.530
3.550
112,590
-0.17(-4.57%)
Apr 13, 2009
3.860
3.870
3.550
3.720
202,942
-0.21(-5.34%)
Apr 09, 2009
3.880
3.970
3.790
3.930
144,856
+0.08(+2.08%)
Apr 08, 2009
3.590
3.850
3.590
3.850
50,288
+0.28(+7.84%)
Apr 07, 2009
3.630
3.850
3.570
3.570
90,237
-0.13(-3.51%)
Apr 06, 2009
3.780
3.900
3.580
3.700
106,891
-0.26(-6.57%)
Apr 03, 2009
3.800
3.960
3.630
3.960
120,056
+0.16(+4.21%)
Apr 02, 2009
3.800
3.850
3.672
3.800
150,347
+0.09(+2.43%)
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.