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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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, 2010
4.120
4.120
3.900
3.940
18,863
-0.19(-4.60%)
Apr 29, 2010
3.870
4.140
3.840
4.130
100,481
+0.25(+6.44%)
Apr 28, 2010
3.930
3.970
3.880
3.880
15,158
-0.04(-1.02%)
Apr 27, 2010
3.950
3.950
3.910
3.920
22,547
-0.03(-0.76%)
Apr 26, 2010
3.920
4.000
3.910
3.950
66,513
+0.02(+0.51%)
Apr 23, 2010
3.800
3.970
3.800
3.930
25,938
+0.10(+2.75%)
Apr 22, 2010
3.860
3.890
3.821
3.825
8,171
-0.03(-0.91%)
Apr 21, 2010
4.000
4.000
3.760
3.860
20,964
-0.07(-1.78%)
Apr 20, 2010
3.830
3.980
3.820
3.930
48,805
+0.10(+2.61%)
Apr 19, 2010
3.820
3.890
3.810
3.830
21,205
+0.05(+1.32%)
Apr 16, 2010
3.900
3.900
3.750
3.780
27,715
-0.09(-2.33%)
Apr 15, 2010
3.890
3.950
3.750
3.870
27,595
-0.06(-1.53%)
Apr 14, 2010
3.840
3.980
3.800
3.930
26,918
+0.09(+2.35%)
Apr 13, 2010
3.840
3.850
3.790
3.840
15,463
-0.01(-0.26%)
Apr 12, 2010
3.800
3.850
3.770
3.850
22,684
+0.02(+0.52%)
Apr 09, 2010
3.840
3.864
3.790
3.830
26,529
+0.02(+0.52%)
Apr 08, 2010
3.770
3.810
3.750
3.810
14,058
-0.01(-0.26%)
Apr 07, 2010
3.800
3.830
3.730
3.820
41,546
+0.02(+0.52%)
Apr 06, 2010
3.800
3.820
3.760
3.800
43,797
+0.00(+0.00%)
Apr 05, 2010
3.790
3.820
3.760
3.800
11,043
+0.01(+0.26%)
Apr 01, 2010
3.770
3.790
3.790
3.790
10,700
-0.01(-0.26%)
Mar 31, 2010
3.800
3.840
3.760
3.800
33,719
-0.05(-1.30%)
Mar 30, 2010
3.700
3.880
3.700
3.850
22,027
+0.03(+0.79%)
Mar 29, 2010
3.820
3.860
3.730
3.820
151,016
-0.03(-0.78%)
Mar 26, 2010
3.780
3.880
3.580
3.850
19,015
+0.05(+1.32%)
Mar 25, 2010
3.850
3.900
3.600
3.800
292,632
+0.00(+0.00%)
Mar 24, 2010
3.850
3.860
3.780
3.800
8,098
+0.00(+0.00%)
Mar 23, 2010
3.790
3.840
3.770
3.800
11,073
-0.02(-0.52%)
Mar 22, 2010
3.700
3.872
3.700
3.820
24,771
+0.12(+3.24%)
Mar 19, 2010
3.880
3.900
3.700
3.700
55,002
-0.17(-4.39%)
Mar 18, 2010
3.810
3.890
3.750
3.870
19,112
+0.07(+1.84%)
Mar 17, 2010
3.730
3.870
3.730
3.800
18,206
+0.05(+1.33%)
Mar 16, 2010
3.740
3.800
3.700
3.750
9,699
+0.02(+0.54%)
Mar 15, 2010
3.840
3.950
3.580
3.730
225,408
-0.02(-0.53%)
Mar 12, 2010
3.750
3.800
3.750
3.750
4,202
-0.03(-0.79%)
Mar 11, 2010
3.850
3.850
3.750
3.780
23,560
+0.01(+0.26%)
Mar 10, 2010
3.710
3.790
3.690
3.770
40,076
+0.02(+0.53%)
Mar 09, 2010
3.900
3.900
3.666
3.750
209,805
-0.20(-5.06%)
Mar 08, 2010
3.900
3.950
3.850
3.950
41,487
+0.03(+0.77%)
Mar 05, 2010
3.900
3.920
3.830
3.920
30,325
+0.08(+2.08%)
Mar 04, 2010
3.860
3.890
3.800
3.840
14,716
+0.02(+0.52%)
Mar 03, 2010
3.950
3.950
3.770
3.820
22,150
+0.01(+0.26%)
Mar 02, 2010
3.950
3.950
3.780
3.810
29,786
-0.12(-3.05%)
Mar 01, 2010
3.880
3.950
3.880
3.930
37,521
+0.05(+1.29%)
Feb 26, 2010
3.890
3.900
3.870
3.880
6,881
-0.02(-0.51%)
Feb 25, 2010
3.900
3.900
3.780
3.900
15,270
+0.00(+0.00%)
Feb 24, 2010
3.850
3.900
3.770
3.900
38,429
+0.05(+1.30%)
Feb 23, 2010
3.850
3.910
3.753
3.850
137,262
-0.04(-1.03%)
Feb 22, 2010
3.950
3.950
3.800
3.890
18,533
-0.06(-1.52%)
Feb 19, 2010
3.930
3.950
3.850
3.950
9,332
+0.01(+0.25%)
Feb 18, 2010
3.970
3.990
3.900
3.940
23,037
-0.06(-1.50%)
Feb 17, 2010
4.050
4.050
3.940
4.000
57,621
+0.02(+0.50%)
Feb 16, 2010
3.950
4.143
3.930
3.980
181,382
+0.04(+1.02%)
Feb 12, 2010
3.840
3.940
3.940
3.940
18,600
+0.05(+1.25%)
Feb 11, 2010
3.850
3.920
3.810
3.892
22,235
+0.03(+0.82%)
Feb 10, 2010
3.810
3.950
3.790
3.860
29,021
-0.04(-1.03%)
Feb 09, 2010
3.900
3.950
3.820
3.900
28,552
+0.00(+0.00%)
Feb 08, 2010
3.890
3.900
3.840
3.900
4,463
+0.03(+0.78%)
Feb 05, 2010
3.820
3.880
3.810
3.870
7,773
+0.05(+1.31%)
Feb 04, 2010
3.870
3.900
3.820
3.820
47,889
-0.08(-2.05%)
Feb 03, 2010
3.970
3.970
3.860
3.900
57,878
-0.02(-0.51%)
Feb 02, 2010
3.890
3.970
3.890
3.920
5,965
+0.04(+1.03%)
Feb 01, 2010
3.880
3.900
3.860
3.880
29,282
-0.02(-0.51%)
Jan 29, 2010
3.900
4.090
3.860
3.900
14,814
+0.00(+0.00%)
Jan 28, 2010
4.180
4.180
3.870
3.900
19,745
-0.03(-0.76%)
Jan 27, 2010
3.940
4.100
3.930
3.930
29,393
-0.07(-1.75%)
Jan 26, 2010
3.840
4.120
3.837
4.000
35,064
+0.16(+4.17%)
Jan 25, 2010
4.080
4.080
3.800
3.840
19,540
-0.02(-0.52%)
Jan 22, 2010
4.010
4.080
3.800
3.860
49,998
-0.16(-3.98%)
Jan 21, 2010
4.110
4.170
4.010
4.020
94,945
-0.18(-4.29%)
Jan 20, 2010
4.250
4.250
4.160
4.200
19,785
-0.05(-1.18%)
Jan 19, 2010
4.140
4.290
4.140
4.250
44,154
+0.07(+1.67%)
Jan 15, 2010
4.270
4.180
4.180
4.180
32,500
-0.09(-2.11%)
Jan 14, 2010
4.200
4.300
4.170
4.270
53,313
+0.10(+2.40%)
Jan 13, 2010
4.120
4.180
4.070
4.170
81,523
+0.05(+1.21%)
Jan 12, 2010
4.130
4.180
4.080
4.120
42,048
-0.03(-0.72%)
Jan 11, 2010
4.250
4.270
4.130
4.150
61,339
-0.14(-3.26%)
Jan 08, 2010
4.160
4.290
4.110
4.290
127,803
+0.09(+2.14%)
Jan 07, 2010
4.270
4.270
4.150
4.200
197,023
-0.10(-2.33%)
Jan 06, 2010
4.110
4.300
4.050
4.300
602,764
+0.38(+9.69%)
Jan 05, 2010
3.866
3.970
3.860
3.920
148,355
+0.08(+2.08%)
Jan 04, 2010
3.680
3.880
3.680
3.840
85,596
+0.21(+5.79%)
Dec 31, 2009
3.680
3.630
3.630
3.630
58,200
-0.06(-1.63%)
Dec 30, 2009
3.640
3.740
3.600
3.690
41,963
+0.02(+0.54%)
Dec 29, 2009
3.780
3.780
3.650
3.670
55,670
-0.11(-2.91%)
Dec 28, 2009
3.800
3.830
3.740
3.780
67,096
-0.10(-2.58%)
Dec 24, 2009
3.860
3.890
3.800
3.880
35,145
+0.03(+0.78%)
Dec 23, 2009
3.880
3.890
3.760
3.850
73,789
+0.00(+0.00%)
Dec 22, 2009
3.670
3.970
3.650
3.850
382,731
+0.15(+4.05%)
Dec 21, 2009
3.690
3.710
3.590
3.700
86,640
-0.01(-0.27%)
Dec 18, 2009
3.840
3.840
3.620
3.710
19,985
+0.01(+0.27%)
Dec 17, 2009
3.730
3.730
3.590
3.700
31,802
-0.10(-2.63%)
Dec 16, 2009
3.810
3.920
3.720
3.800
178,438
+0.01(+0.26%)
Dec 15, 2009
3.780
3.840
3.700
3.790
80,445
-0.05(-1.30%)
Dec 14, 2009
3.690
3.870
3.630
3.840
385,559
+0.28(+7.87%)
Dec 11, 2009
3.550
3.590
3.510
3.560
12,864
+0.07(+2.01%)
Dec 10, 2009
3.460
3.540
3.450
3.490
22,126
+0.02(+0.58%)
Dec 09, 2009
3.520
3.530
3.310
3.470
93,069
-0.11(-2.98%)
Dec 08, 2009
3.590
3.600
3.490
3.576
54,274
-0.02(-0.66%)
Dec 07, 2009
3.570
3.600
3.550
3.600
53,641
+0.11(+3.15%)
Dec 04, 2009
3.470
3.540
3.440
3.490
20,338
+0.04(+1.16%)
Dec 03, 2009
3.380
3.490
3.380
3.450
17,781
+0.04(+1.17%)
Dec 02, 2009
3.420
3.440
3.380
3.410
23,926
+0.02(+0.59%)
Dec 01, 2009
3.300
3.400
3.300
3.390
45,888
+0.16(+4.95%)
Nov 30, 2009
3.170
3.400
3.170
3.230
38,367
+0.08(+2.54%)
Nov 27, 2009
3.000
3.150
3.000
3.150
67,587
+0.09(+2.94%)
Nov 25, 2009
3.000
3.060
3.000
3.060
1,088,586
-0.02(-0.65%)
Nov 24, 2009
3.040
3.080
3.010
3.080
20,308
+0.02(+0.65%)
Nov 23, 2009
3.090
3.100
3.040
3.060
16,386
-0.04(-1.29%)
Nov 20, 2009
3.000
3.100
2.980
3.100
12,008
+0.04(+1.31%)
Nov 19, 2009
3.030
3.060
3.000
3.060
22,209
+0.03(+0.99%)
Nov 18, 2009
3.040
3.060
2.860
3.030
51,339
-0.01(-0.33%)
Nov 17, 2009
3.030
3.090
3.030
3.040
29,836
-0.06(-1.94%)
Nov 16, 2009
3.100
3.110
3.010
3.100
39,560
+0.00(+0.00%)
Nov 13, 2009
3.190
3.270
3.100
3.100
14,096
-0.07(-2.21%)
Nov 12, 2009
3.240
3.240
3.070
3.170
22,896
-0.01(-0.31%)
Nov 11, 2009
3.210
3.390
3.170
3.180
21,349
-0.02(-0.63%)
Nov 10, 2009
3.220
3.240
3.200
3.200
16,740
+0.01(+0.31%)
Nov 09, 2009
3.300
3.390
3.180
3.190
47,776
-0.06(-1.85%)
Nov 06, 2009
3.350
3.400
3.120
3.250
64,090
-0.17(-4.97%)
Nov 05, 2009
3.420
3.470
3.380
3.420
26,460
+0.01(+0.30%)
Nov 04, 2009
3.190
3.490
3.190
3.410
28,194
+0.21(+6.56%)
Nov 03, 2009
3.150
3.200
3.010
3.200
36,104
+0.08(+2.56%)
Nov 02, 2009
3.110
3.280
3.010
3.120
76,564
-0.01(-0.32%)
Oct 30, 2009
3.300
3.310
3.130
3.130
41,832
-0.16(-4.86%)
Oct 29, 2009
3.130
3.300
3.080
3.290
27,089
+0.12(+3.78%)
Oct 28, 2009
3.260
3.300
3.170
3.170
31,221
-0.13(-3.94%)
Oct 27, 2009
3.360
3.410
3.260
3.300
19,594
+0.01(+0.30%)
Oct 26, 2009
3.250
3.360
3.250
3.290
41,252
+0.01(+0.30%)
Oct 23, 2009
3.310
3.380
3.280
3.280
18,170
-0.05(-1.50%)
Oct 22, 2009
3.450
3.450
3.330
3.330
30,765
-0.12(-3.48%)
Oct 21, 2009
3.480
3.490
3.450
3.450
30,523
-0.05(-1.43%)
Oct 20, 2009
3.519
3.540
3.490
3.500
22,908
-0.04(-1.13%)
Oct 19, 2009
3.520
3.540
3.500
3.540
24,796
+0.03(+0.85%)
Oct 16, 2009
3.510
3.570
3.510
3.510
4,639
-0.04(-1.13%)
Oct 15, 2009
3.560
3.560
3.500
3.550
13,770
+0.00(+0.00%)
Oct 14, 2009
3.510
3.572
3.470
3.550
22,432
+0.05(+1.43%)
Oct 13, 2009
3.570
3.630
3.400
3.500
145,859
-0.07(-1.96%)
Oct 12, 2009
3.750
3.800
3.570
3.570
78,775
-0.16(-4.29%)
Oct 09, 2009
3.730
3.800
3.650
3.730
50,337
+0.03(+0.81%)
Oct 08, 2009
3.780
3.850
3.550
3.700
206,255
+0.11(+3.06%)
Oct 07, 2009
3.550
3.790
3.550
3.590
80,936
+0.04(+1.13%)
Oct 06, 2009
3.700
3.750
3.550
3.550
158,434
-0.18(-4.83%)
Oct 05, 2009
3.290
3.790
3.180
3.730
209,523
+0.40(+12.02%)
Oct 02, 2009
3.020
3.450
3.020
3.330
105,767
+0.22(+7.07%)
Oct 01, 2009
3.340
3.340
3.070
3.110
54,312
-0.10(-3.12%)
Sep 30, 2009
2.980
3.430
2.920
3.210
138,594
+0.31(+10.69%)
Sep 29, 2009
2.850
3.000
2.850
2.900
164,397
+0.06(+2.12%)
Sep 28, 2009
2.810
2.840
2.810
2.840
22,656
+0.02(+0.71%)
Sep 25, 2009
2.710
2.820
2.710
2.820
44,046
+0.00(+0.00%)
Sep 24, 2009
2.740
2.820
2.700
2.820
31,522
+0.05(+1.81%)
Sep 23, 2009
2.730
2.780
2.680
2.770
62,675
+0.01(+0.36%)
Sep 22, 2009
2.640
2.760
2.640
2.760
81,357
+0.12(+4.55%)
Sep 21, 2009
2.600
2.700
2.600
2.640
34,774
-0.06(-2.22%)
Sep 17, 2009
2.680
2.700
2.700
2.700
54,300
+0.02(+0.75%)
Sep 16, 2009
2.670
2.700
2.670
2.680
25,640
+0.01(+0.37%)
Sep 15, 2009
2.610
2.670
2.550
2.670
57,373
+0.02(+0.75%)
Sep 14, 2009
2.600
2.650
2.590
2.650
32,472
-0.03(-1.12%)
Sep 11, 2009
2.670
2.680
2.630
2.680
4,500
+0.03(+1.13%)
Sep 10, 2009
2.650
2.680
2.590
2.650
21,501
-0.04(-1.48%)
Sep 09, 2009
2.610
2.690
2.590
2.690
31,634
+0.03(+1.12%)
Sep 08, 2009
2.640
2.660
2.590
2.660
39,275
-0.04(-1.48%)
Sep 04, 2009
2.690
2.700
2.690
2.700
12,800
+0.07(+2.51%)
Sep 03, 2009
2.700
2.700
2.634
2.634
14,727
-0.06(-2.08%)
Sep 02, 2009
2.700
2.700
2.600
2.690
13,575
+0.02(+0.75%)
Sep 01, 2009
2.720
2.720
2.620
2.670
44,983
-0.02(-0.74%)
Aug 31, 2009
2.790
2.790
2.600
2.690
42,630
-0.10(-3.58%)
Aug 28, 2009
2.800
2.800
2.730
2.790
8,820
-0.00(-0.00%)
Aug 27, 2009
2.780
2.800
2.730
2.790
26,718
+0.13(+4.89%)
Aug 26, 2009
2.650
2.757
2.410
2.660
33,272
+0.05(+1.92%)
Aug 25, 2009
2.600
2.650
2.570
2.610
12,797
+0.21(+8.75%)
Aug 24, 2009
2.480
2.580
2.400
2.400
32,501
-0.13(-5.14%)
Aug 21, 2009
2.560
2.561
2.450
2.530
12,332
-0.03(-1.17%)
Aug 20, 2009
2.530
2.640
2.460
2.560
6,614
+0.09(+3.64%)
Aug 19, 2009
2.440
2.580
2.440
2.470
17,435
+0.08(+3.35%)
Aug 18, 2009
2.340
2.580
2.340
2.390
18,642
+0.00(+0.00%)
Aug 17, 2009
2.410
2.480
2.240
2.390
38,627
-0.10(-4.02%)
Aug 14, 2009
2.500
2.500
2.410
2.490
24,666
-0.01(-0.40%)
Aug 13, 2009
2.600
2.680
2.430
2.500
50,285
-0.10(-3.85%)
Aug 12, 2009
2.600
2.600
2.560
2.600
41,546
+0.02(+0.77%)
Aug 11, 2009
2.540
2.620
2.540
2.580
20,865
-0.02(-0.77%)
Aug 10, 2009
2.700
2.770
2.600
2.600
52,576
-0.14(-5.11%)
Aug 07, 2009
2.690
2.800
2.690
2.740
11,232
+0.07(+2.62%)
Aug 06, 2009
2.740
2.800
2.670
2.670
25,110
-0.13(-4.64%)
Aug 05, 2009
2.630
2.800
2.620
2.800
17,854
+0.01(+0.34%)
Aug 04, 2009
2.750
3.020
2.750
2.790
48,892
-0.05(-1.75%)
Aug 03, 2009
2.710
2.840
2.710
2.840
19,662
+0.19(+7.17%)
Jul 31, 2009
2.700
2.700
2.650
2.650
7,031
-0.05(-1.85%)
Jul 30, 2009
2.720
2.720
2.500
2.700
9,949
+0.05(+1.89%)
Jul 29, 2009
2.600
2.800
2.600
2.650
91,622
+0.16(+6.43%)
Jul 28, 2009
2.570
2.570
2.460
2.490
21,300
-0.08(-3.11%)
Jul 27, 2009
2.500
2.570
2.380
2.570
46,638
-0.02(-0.77%)
Jul 24, 2009
2.440
2.690
2.440
2.590
9,440
+0.09(+3.60%)
Jul 23, 2009
2.490
2.510
2.370
2.500
42,242
+0.01(+0.40%)
Jul 22, 2009
2.490
2.510
2.470
2.490
22,390
+0.00(+0.00%)
Jul 21, 2009
2.550
2.550
2.461
2.490
23,384
+0.00(+0.00%)
Jul 20, 2009
2.380
2.500
2.344
2.490
57,032
+0.11(+4.63%)
Jul 17, 2009
2.300
2.380
2.290
2.380
14,401
+0.06(+2.59%)
Jul 16, 2009
2.240
2.330
2.240
2.320
29,998
+0.02(+0.87%)
Jul 15, 2009
2.210
2.300
2.210
2.300
23,432
+0.20(+9.52%)
Jul 14, 2009
2.290
2.340
2.100
2.100
24,453
-0.19(-8.30%)
Jul 13, 2009
2.240
2.290
2.120
2.290
59,368
-0.04(-1.72%)
Jul 10, 2009
2.200
2.330
2.180
2.330
24,443
+0.13(+5.91%)
Jul 09, 2009
2.050
2.200
2.040
2.200
80,415
+0.17(+8.37%)
Jul 08, 2009
2.050
2.060
1.920
2.030
17,448
-0.02(-0.98%)
Jul 07, 2009
2.040
2.050
2.010
2.050
31,511
+0.15(+7.89%)
Jul 06, 2009
1.970
2.020
1.840
1.900
51,359
-0.14(-6.86%)
Jul 02, 2009
2.060
2.060
2.020
2.040
14,105
-0.03(-1.45%)
Jul 01, 2009
2.000
2.090
2.000
2.070
24,343
+0.07(+3.50%)
Jun 30, 2009
1.980
2.050
1.970
2.000
67,768
+0.04(+2.04%)
Jun 29, 2009
1.940
1.990
1.920
1.960
19,197
+0.06(+3.10%)
Jun 26, 2009
1.882
1.901
1.882
1.901
5,000
-0.02(-0.99%)
Jun 25, 2009
1.890
1.920
1.870
1.920
35,807
+0.02(+1.05%)
Jun 24, 2009
1.920
1.940
1.900
1.900
10,523
-0.02(-1.04%)
Jun 23, 2009
1.890
1.920
1.880
1.920
25,543
+0.02(+1.05%)
Jun 22, 2009
1.900
1.920
1.900
1.900
28,686
-0.03(-1.72%)
Jun 19, 2009
1.900
1.933
1.900
1.933
30,903
-0.01(-0.39%)
Jun 18, 2009
1.920
1.941
1.910
1.941
15,225
-0.02(-0.98%)
Jun 17, 2009
1.950
1.960
1.890
1.960
34,457
-0.01(-0.51%)
Jun 16, 2009
1.900
2.000
1.900
1.970
33,959
-0.03(-1.50%)
Jun 15, 2009
2.000
2.028
1.960
2.000
16,718
+0.02(+1.01%)
Jun 12, 2009
1.980
1.980
1.980
1.980
1,000
-0.05(-2.46%)
Jun 11, 2009
2.090
2.090
1.960
2.030
12,519
+0.07(+3.57%)
Jun 10, 2009
2.090
2.090
1.931
1.960
5,962
-0.08(-3.92%)
Jun 09, 2009
2.000
2.090
2.000
2.040
31,370
+0.01(+0.49%)
Jun 08, 2009
1.850
2.070
1.850
2.030
182,099
+0.18(+9.72%)
Jun 05, 2009
1.850
1.850
1.850
1.850
200
-0.04(-2.11%)
Jun 04, 2009
1.880
1.890
1.880
1.890
3,612
+0.00(+0.00%)
Jun 03, 2009
1.870
1.900
1.870
1.890
10,985
+0.04(+2.16%)
Jun 02, 2009
1.940
1.950
1.840
1.850
22,291
+0.01(+0.54%)
Jun 01, 2009
1.840
1.970
1.810
1.840
59,429
-0.01(-0.54%)
May 29, 2009
1.820
1.870
1.820
1.850
4,499
-0.02(-1.07%)
May 28, 2009
1.870
1.920
1.860
1.870
7,034
+0.00(+0.00%)
May 27, 2009
1.870
1.890
1.830
1.870
20,366
-0.04(-2.09%)
May 26, 2009
1.870
1.950
1.820
1.910
41,032
+0.00(+0.01%)
May 22, 2009
1.870
1.920
1.870
1.910
14,805
+0.04(+2.13%)
May 21, 2009
1.820
1.900
1.820
1.870
59,530
-0.03(-1.58%)
May 20, 2009
1.860
1.910
1.840
1.900
19,500
+0.01(+0.53%)
May 19, 2009
1.810
1.890
1.810
1.890
13,164
+0.06(+3.28%)
May 18, 2009
1.800
1.830
1.800
1.830
30,700
+0.00(+0.00%)
May 15, 2009
1.800
1.890
1.800
1.830
5,365
+0.04(+2.23%)
May 14, 2009
1.810
1.821
1.780
1.790
40,752
-0.06(-3.24%)
May 13, 2009
1.840
1.850
1.840
1.850
10,450
+0.00(+0.00%)
May 12, 2009
1.840
1.900
1.830
1.850
14,285
-0.03(-1.60%)
May 11, 2009
1.950
1.950
1.860
1.880
18,243
-0.05(-2.59%)
May 08, 2009
1.900
1.930
1.900
1.930
21,200
+0.02(+1.05%)
May 07, 2009
1.900
1.932
1.870
1.910
15,456
+0.01(+0.53%)
May 06, 2009
1.880
1.950
1.870
1.900
51,180
-0.02(-1.04%)
May 05, 2009
1.900
1.920
1.880
1.920
22,276
+0.04(+2.13%)
May 04, 2009
1.850
1.970
1.840
1.880
71,259
+0.03(+1.62%)
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.