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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
29.28
+0.84 (+2.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2011
3.736
3.765
3.722
3.734
511,253
+0.02(+0.60%)
Jan 28, 2011
3.757
3.757
3.696
3.712
579,736
-0.04(-0.96%)
Jan 27, 2011
3.748
3.760
3.724
3.748
669,245
+0.01(+0.32%)
Jan 26, 2011
3.705
3.758
3.705
3.736
1,053,118
+0.04(+1.12%)
Jan 25, 2011
3.729
3.741
3.681
3.695
1,024,135
-0.05(-1.33%)
Jan 24, 2011
3.722
3.762
3.700
3.745
1,305,720
+0.02(+0.41%)
Jan 21, 2011
3.659
3.729
3.657
3.729
689,079
+0.08(+2.22%)
Jan 20, 2011
3.678
3.703
3.631
3.648
690,684
-0.04(-1.03%)
Jan 19, 2011
3.719
3.726
3.672
3.686
912,895
-0.01(-0.23%)
Jan 18, 2011
3.805
3.806
3.678
3.695
2,686,246
-0.03(-0.92%)
Jan 14, 2011
3.696
3.745
3.679
3.729
1,571,799
-0.02(-0.41%)
Jan 13, 2011
3.731
3.751
3.700
3.745
1,366,781
+0.01(+0.18%)
Jan 12, 2011
3.762
3.762
3.727
3.738
705,487
+0.01(+0.14%)
Jan 11, 2011
3.763
3.763
3.733
3.733
1,207,428
-0.02(-0.64%)
Jan 10, 2011
3.755
3.782
3.734
3.757
767,269
-0.01(-0.18%)
Jan 07, 2011
3.708
3.782
3.707
3.763
965,749
+0.08(+2.10%)
Jan 06, 2011
3.693
3.715
3.678
3.686
544,011
-0.01(-0.19%)
Jan 05, 2011
3.622
3.726
3.619
3.693
878,596
+0.06(+1.70%)
Jan 04, 2011
3.628
3.662
3.576
3.631
1,407,613
+0.01(+0.19%)
Jan 03, 2011
3.659
3.662
3.619
3.624
514,370
+0.01(+0.14%)
Dec 31, 2010
3.628
3.657
3.586
3.619
370,827
+0.03(+0.96%)
Dec 30, 2010
3.645
3.683
3.559
3.585
1,548,987
-0.04(-1.09%)
Dec 29, 2010
3.650
3.715
3.604
3.624
1,428,209
+0.03(+0.81%)
Dec 28, 2010
3.562
3.604
3.537
3.595
403,812
+0.06(+1.55%)
Dec 27, 2010
3.569
3.588
3.535
3.540
478,122
-0.03(-0.87%)
Dec 23, 2010
3.609
3.612
3.542
3.571
1,473,490
-0.02(-0.43%)
Dec 22, 2010
3.690
3.693
3.586
3.586
2,972,450
-0.08(-2.07%)
Dec 21, 2010
3.607
3.683
3.595
3.662
3,056,172
+0.07(+1.91%)
Dec 20, 2010
3.621
3.653
3.590
3.593
1,019,889
-0.05(-1.37%)
Dec 17, 2010
3.559
3.643
3.549
3.643
2,293,509
+0.09(+2.47%)
Dec 16, 2010
3.545
3.593
3.516
3.555
1,043,771
+0.03(+0.83%)
Dec 15, 2010
3.543
3.588
3.524
3.526
1,141,569
-0.02(-0.68%)
Dec 14, 2010
3.552
3.576
3.533
3.550
1,963,088
-0.00(-0.10%)
Dec 13, 2010
3.545
3.569
3.497
3.554
8,296,103
+0.04(+1.08%)
Dec 10, 2010
3.528
3.576
3.497
3.516
1,985,482
-0.03(-0.73%)
Dec 09, 2010
3.588
3.593
3.516
3.542
945,758
-0.02(-0.48%)
Dec 08, 2010
3.691
3.708
3.464
3.559
2,805,553
-0.10(-2.63%)
Dec 07, 2010
3.703
3.703
3.655
3.655
611,482
-0.03(-0.89%)
Dec 06, 2010
3.722
3.748
3.679
3.688
535,554
-0.03(-0.92%)
Dec 03, 2010
3.708
3.731
3.680
3.722
496,246
-0.02(-0.60%)
Dec 02, 2010
3.734
3.834
3.734
3.745
703,213
+0.04(+0.97%)
Dec 01, 2010
3.665
3.750
3.626
3.708
662,794
+0.09(+2.57%)
Nov 30, 2010
3.640
3.640
3.562
3.616
838,143
-0.03(-0.80%)
Nov 29, 2010
3.746
3.746
3.622
3.645
715,363
-0.11(-2.89%)
Nov 26, 2010
3.712
3.765
3.669
3.753
546,669
+0.04(+1.09%)
Nov 24, 2010
3.750
3.713
3.713
3.713
329,503
+0.01(+0.37%)
Nov 23, 2010
3.721
3.752
3.665
3.699
453,162
-0.06(-1.63%)
Nov 22, 2010
3.721
3.760
3.689
3.760
343,770
+0.06(+1.65%)
Nov 19, 2010
3.667
3.713
3.660
3.699
300,810
+0.01(+0.18%)
Nov 18, 2010
3.692
3.745
3.667
3.692
465,426
+0.08(+2.21%)
Nov 17, 2010
3.660
3.692
3.611
3.613
485,295
-0.02(-0.56%)
Nov 16, 2010
3.776
3.776
3.582
3.633
560,352
-0.13(-3.52%)
Nov 15, 2010
3.784
3.791
3.730
3.765
483,993
+0.03(+0.77%)
Nov 12, 2010
3.804
3.837
3.684
3.737
1,044,375
-0.11(-2.87%)
Nov 11, 2010
3.837
3.876
3.811
3.847
432,710
-0.01(-0.35%)
Nov 10, 2010
3.855
3.899
3.811
3.860
384,361
-0.01(-0.31%)
Nov 09, 2010
3.944
3.962
3.845
3.872
646,683
-0.07(-1.81%)
Nov 08, 2010
3.804
3.944
3.787
3.944
850,677
+0.11(+2.97%)
Nov 05, 2010
3.740
3.883
3.740
3.830
844,151
+0.08(+2.08%)
Nov 04, 2010
3.730
3.767
3.703
3.752
799,006
+0.09(+2.46%)
Nov 03, 2010
3.662
3.706
3.635
3.662
780,798
-0.00(-0.05%)
Nov 02, 2010
3.658
3.718
3.658
3.664
707,179
+0.02(+0.56%)
Nov 01, 2010
3.653
3.653
3.567
3.643
573,075
+0.05(+1.47%)
Oct 29, 2010
3.594
3.616
3.551
3.591
520,579
+0.03(+0.76%)
Oct 28, 2010
3.565
3.624
3.548
3.563
897,012
+0.00(+0.10%)
Oct 27, 2010
3.557
3.574
3.529
3.560
972,670
+0.01(+0.29%)
Oct 25, 2010
3.568
3.575
3.518
3.550
518,712
+0.03(+0.82%)
Oct 22, 2010
3.614
3.614
3.501
3.521
1,004,755
-0.07(-1.89%)
Oct 21, 2010
3.541
3.648
3.519
3.589
1,289,891
+0.04(+1.24%)
Oct 20, 2010
3.446
3.560
3.441
3.545
520,632
+0.13(+3.73%)
Oct 19, 2010
3.438
3.450
3.395
3.417
1,202,311
-0.09(-2.52%)
Oct 18, 2010
3.523
3.534
3.473
3.506
788,927
-0.03(-0.72%)
Oct 15, 2010
3.551
3.567
3.523
3.531
585,875
-0.03(-0.86%)
Oct 14, 2010
3.518
3.563
3.482
3.562
786,889
+0.08(+2.24%)
Oct 13, 2010
3.453
3.484
3.405
3.484
827,410
+0.05(+1.38%)
Oct 12, 2010
3.475
3.480
3.397
3.436
422,803
-0.01(-0.30%)
Oct 11, 2010
3.489
3.504
3.389
3.446
614,462
-0.04(-1.07%)
Oct 08, 2010
3.484
3.489
3.392
3.484
639,591
+0.08(+2.50%)
Oct 07, 2010
3.402
3.434
3.382
3.399
445,776
-0.02(-0.55%)
Oct 06, 2010
3.361
3.424
3.361
3.417
530,151
+0.04(+1.11%)
Oct 05, 2010
3.372
3.395
3.349
3.380
536,059
+0.03(+0.91%)
Oct 04, 2010
3.327
3.361
3.285
3.349
544,453
+0.02(+0.51%)
Oct 01, 2010
3.332
3.344
3.278
3.332
560,552
+0.04(+1.19%)
Sep 30, 2010
3.316
3.316
3.226
3.293
1,147,070
+0.03(+0.88%)
Sep 29, 2010
3.226
3.276
3.226
3.265
365,812
+0.04(+1.21%)
Sep 28, 2010
3.183
3.226
3.152
3.226
541,543
+0.06(+1.93%)
Sep 27, 2010
3.202
3.231
3.163
3.164
517,528
-0.03(-0.96%)
Sep 24, 2010
3.200
3.249
3.190
3.195
900,971
+0.05(+1.73%)
Sep 23, 2010
3.153
3.175
3.129
3.141
783,072
-0.02(-0.75%)
Sep 22, 2010
3.198
3.226
3.161
3.164
1,344,850
-0.03(-1.06%)
Sep 21, 2010
3.219
3.243
3.180
3.198
1,115,591
-0.01(-0.42%)
Sep 20, 2010
3.170
3.222
3.161
3.212
1,598,336
+0.04(+1.18%)
Sep 17, 2010
3.175
3.175
3.115
3.175
699,768
+0.05(+1.74%)
Sep 15, 2010
3.124
3.141
3.090
3.120
684,288
-0.02(-0.76%)
Sep 14, 2010
3.258
3.258
3.134
3.144
2,301,781
-0.08(-2.42%)
Sep 13, 2010
3.122
3.222
3.112
3.222
914,024
+0.12(+3.72%)
Sep 10, 2010
3.130
3.141
3.098
3.107
690,073
-0.02(-0.65%)
Sep 09, 2010
3.032
3.129
3.024
3.127
701,630
+0.12(+4.07%)
Sep 08, 2010
3.035
3.061
2.993
3.005
1,426,369
-0.01(-0.45%)
Sep 07, 2010
3.003
3.018
2.962
3.018
2,481,400
+0.02(+0.68%)
Sep 03, 2010
3.003
3.010
2.978
2.998
2,824,298
+0.04(+1.26%)
Sep 02, 2010
2.962
2.969
2.945
2.961
2,472,205
+0.00(+0.06%)
Sep 01, 2010
2.925
2.976
2.923
2.959
4,820,303
+0.05(+1.69%)
Aug 31, 2010
2.910
2.925
2.879
2.910
2,356
+0.01(+0.29%)
Aug 30, 2010
2.988
2.988
2.893
2.901
2,167,683
-0.05(-1.67%)
Aug 27, 2010
2.951
2.988
2.913
2.951
2,705,233
+0.04(+1.43%)
Aug 26, 2010
2.934
2.939
2.899
2.909
849,343
+0.01(+0.40%)
Aug 25, 2010
2.926
2.966
2.892
2.897
2,288,604
-0.03(-0.91%)
Aug 24, 2010
2.924
2.957
2.835
2.924
3,781,998
+0.04(+1.33%)
Aug 23, 2010
2.891
2.899
2.872
2.886
4,072,973
+0.02(+0.70%)
Aug 20, 2010
2.845
2.870
2.820
2.865
481,790
+0.01(+0.35%)
Aug 19, 2010
2.847
2.879
2.842
2.855
506,849
-0.00(-0.06%)
Aug 18, 2010
2.844
2.865
2.840
2.857
250,402
+0.02(+0.59%)
Aug 17, 2010
2.815
2.865
2.815
2.840
349,628
+0.03(+1.07%)
Aug 16, 2010
2.777
2.840
2.777
2.810
335,330
+0.02(+0.78%)
Aug 13, 2010
2.789
2.807
2.780
2.789
240,455
+0.01(+0.48%)
Aug 12, 2010
2.774
2.784
2.760
2.775
224,199
-0.01(-0.18%)
Aug 11, 2010
2.800
2.832
2.774
2.780
600,581
-0.07(-2.35%)
Aug 10, 2010
2.854
2.865
2.817
2.847
536,230
-0.02(-0.76%)
Aug 09, 2010
2.859
2.890
2.852
2.869
465,032
+0.02(+0.53%)
Aug 06, 2010
2.854
2.892
2.840
2.854
422,197
-0.05(-1.67%)
Aug 05, 2010
2.934
2.964
2.891
2.902
261,564
-0.05(-1.75%)
Aug 04, 2010
2.929
2.966
2.924
2.954
519,926
+0.02(+0.80%)
Aug 03, 2010
2.931
2.949
2.907
2.931
437,883
-0.00(-0.11%)
Aug 02, 2010
2.931
2.936
2.906
2.934
463,703
+0.03(+0.98%)
Jul 30, 2010
2.906
2.922
2.874
2.906
303,549
+0.01(+0.35%)
Jul 29, 2010
2.919
2.930
2.884
2.896
427,870
-0.02(-0.74%)
Jul 28, 2010
2.952
2.952
2.917
2.917
133,604
-0.05(-1.69%)
Jul 27, 2010
2.984
3.002
2.941
2.967
401,093
-0.02(-0.78%)
Jul 26, 2010
2.937
2.991
2.937
2.991
259,822
+0.04(+1.42%)
Jul 23, 2010
2.946
2.964
2.916
2.949
222,595
+0.00(+0.00%)
Jul 22, 2010
2.922
2.967
2.907
2.949
421,921
+0.06(+2.20%)
Jul 21, 2010
2.941
2.952
2.872
2.886
278,065
-0.05(-1.76%)
Jul 20, 2010
2.840
2.941
2.830
2.937
467,551
+0.06(+2.03%)
Jul 19, 2010
2.867
2.892
2.844
2.879
379,182
+0.03(+1.06%)
Jul 16, 2010
2.849
2.886
2.849
2.849
364,393
-0.04(-1.22%)
Jul 15, 2010
2.879
2.887
2.822
2.884
298,671
+0.02(+0.52%)
Jul 14, 2010
2.864
2.879
2.852
2.869
276,293
+0.01(+0.35%)
Jul 13, 2010
2.832
2.859
2.827
2.859
256,219
+0.04(+1.24%)
Jul 12, 2010
2.814
2.840
2.798
2.824
689,632
+0.02(+0.59%)
Jul 09, 2010
2.807
2.817
2.782
2.807
354,937
+0.02(+0.84%)
Jul 08, 2010
2.772
2.817
2.772
2.784
230,933
+0.00(+0.06%)
Jul 07, 2010
2.728
2.789
2.708
2.782
343,320
+0.07(+2.65%)
Jul 06, 2010
2.715
2.738
2.687
2.710
262,755
+0.02(+0.68%)
Jul 02, 2010
2.692
2.708
2.673
2.692
231,693
+0.01(+0.44%)
Jul 01, 2010
2.668
2.708
2.640
2.680
445,526
+0.03(+1.07%)
Jun 30, 2010
2.647
2.677
2.642
2.652
400,124
+0.01(+0.19%)
Jun 29, 2010
2.657
2.678
2.645
2.647
535,422
-0.06(-2.04%)
Jun 25, 2010
2.702
2.717
2.673
2.702
211,828
+0.01(+0.43%)
Jun 24, 2010
2.708
2.722
2.665
2.690
406,809
-0.04(-1.35%)
Jun 23, 2010
2.765
2.779
2.707
2.727
523,781
-0.05(-1.86%)
Jun 22, 2010
2.832
2.852
2.769
2.779
427,027
-0.08(-2.63%)
Jun 21, 2010
2.899
2.909
2.840
2.854
467,719
-0.01(-0.41%)
Jun 18, 2010
2.865
2.882
2.854
2.865
192,856
-0.02(-0.69%)
Jun 17, 2010
2.865
2.891
2.840
2.886
263,629
+0.01(+0.47%)
Jun 16, 2010
2.849
2.887
2.849
2.872
288,257
+0.02(+0.53%)
Jun 15, 2010
2.819
2.859
2.804
2.857
370,211
+0.05(+1.73%)
Jun 14, 2010
2.795
2.814
2.789
2.809
814,888
+0.04(+1.39%)
Jun 11, 2010
2.673
2.775
2.673
2.770
741,828
+0.06(+2.03%)
Jun 10, 2010
2.625
2.727
2.625
2.715
752,571
+0.10(+3.64%)
Jun 09, 2010
2.561
2.623
2.561
2.620
583,799
+0.06(+2.22%)
Jun 08, 2010
2.540
2.565
2.506
2.563
391,625
+0.05(+1.79%)
Jun 07, 2010
2.578
2.583
2.516
2.518
651,382
-0.04(-1.44%)
Jun 04, 2010
2.555
2.603
2.551
2.555
560,529
-0.06(-2.30%)
Jun 03, 2010
2.628
2.640
2.596
2.615
406,911
-0.01(-0.51%)
Jun 02, 2010
2.617
2.633
2.595
2.628
323,605
+0.04(+1.55%)
Jun 01, 2010
2.618
2.648
2.585
2.588
428,212
-0.03(-1.02%)
May 28, 2010
2.615
2.630
2.590
2.615
219,776
+0.02(+0.71%)
May 27, 2010
2.571
2.610
2.571
2.596
741,343
+0.07(+2.71%)
May 26, 2010
2.553
2.578
2.523
2.528
717,361
+0.02(+0.97%)
May 25, 2010
2.509
2.509
2.453
2.504
896,088
-0.04(-1.68%)
May 24, 2010
2.566
2.582
2.538
2.546
618,789
-0.01(-0.26%)
May 21, 2010
2.505
2.558
2.463
2.553
949,906
+0.04(+1.50%)
May 20, 2010
2.491
2.543
2.486
2.515
2,670,552
-0.13(-5.08%)
May 19, 2010
2.665
2.678
2.597
2.650
1,037,903
-0.06(-2.12%)
May 18, 2010
2.761
2.789
2.706
2.707
724,712
-0.05(-1.73%)
May 17, 2010
2.778
2.797
2.717
2.755
593,087
-0.04(-1.52%)
May 14, 2010
2.797
2.845
2.773
2.797
659,941
-0.06(-1.95%)
May 13, 2010
2.868
2.868
2.832
2.853
352,363
-0.00(-0.06%)
May 12, 2010
2.876
2.876
2.814
2.855
820,785
-0.01(-0.29%)
May 11, 2010
2.853
2.868
2.852
2.863
450,101
+0.04(+1.45%)
May 10, 2010
2.788
2.822
2.783
2.822
457,658
+0.11(+4.05%)
May 07, 2010
2.730
2.738
2.643
2.712
1,039,964
+0.03(+1.10%)
May 06, 2010
2.815
2.822
2.617
2.683
1,619,581
-0.12(-4.39%)
May 05, 2010
2.822
2.834
2.799
2.806
650,574
-0.05(-1.61%)
May 04, 2010
2.891
2.924
2.838
2.852
760,635
-0.05(-1.81%)
May 03, 2010
2.894
2.924
2.879
2.904
405,133
+0.01(+0.28%)
Apr 30, 2010
2.953
2.953
2.889
2.896
392,498
-0.06(-1.94%)
Apr 29, 2010
2.891
2.968
2.891
2.953
682,237
+0.07(+2.45%)
Apr 28, 2010
2.916
2.927
2.878
2.883
411,995
-0.02(-0.85%)
Apr 27, 2010
2.945
2.945
2.881
2.907
757,874
-0.04(-1.50%)
Apr 26, 2010
2.943
2.963
2.943
2.952
615,522
+0.00(+0.11%)
Apr 23, 2010
2.942
2.953
2.930
2.948
521,917
-0.01(-0.28%)
Apr 22, 2010
2.953
2.960
2.919
2.957
284,472
+0.00(+0.06%)
Apr 21, 2010
2.971
2.994
2.945
2.955
379,881
-0.01(-0.33%)
Apr 20, 2010
2.942
2.975
2.937
2.965
456,000
+0.06(+2.21%)
Apr 19, 2010
2.886
2.916
2.863
2.901
488,157
+0.01(+0.34%)
Apr 16, 2010
2.968
2.976
2.871
2.891
1,117,551
-0.09(-3.08%)
Apr 15, 2010
3.025
3.032
2.978
2.983
699,845
-0.03(-0.93%)
Apr 14, 2010
3.037
3.062
2.996
3.011
1,489,096
+0.05(+1.61%)
Apr 13, 2010
2.920
2.963
2.886
2.963
571,206
+0.04(+1.46%)
Apr 12, 2010
2.919
2.943
2.898
2.920
382,874
+0.00(+0.17%)
Apr 09, 2010
2.888
2.925
2.863
2.916
399,257
+0.03(+1.02%)
Apr 08, 2010
2.925
2.952
2.875
2.886
414,177
-0.04(-1.35%)
Apr 07, 2010
2.998
3.009
2.916
2.925
390,541
-0.06(-1.98%)
Apr 06, 2010
2.970
2.991
2.970
2.984
629,650
+0.01(+0.44%)
Apr 05, 2010
2.942
2.971
2.940
2.971
535,667
+0.02(+0.61%)
Apr 01, 2010
2.902
2.953
2.953
2.953
663,123
+0.07(+2.33%)
Mar 31, 2010
2.840
2.909
2.838
2.886
520,935
+0.05(+1.85%)
Mar 30, 2010
2.843
2.847
2.811
2.834
434,687
+0.01(+0.47%)
Mar 29, 2010
2.863
2.886
2.789
2.820
1,218,763
-0.04(-1.49%)
Mar 26, 2010
2.940
2.943
2.830
2.863
967,410
-0.06(-2.13%)
Mar 25, 2010
2.971
2.980
2.920
2.925
735,414
-0.03(-1.16%)
Mar 24, 2010
3.009
3.009
2.953
2.960
435,924
-0.04(-1.42%)
Mar 23, 2010
3.019
3.035
2.983
3.003
485,067
-0.01(-0.49%)
Mar 22, 2010
2.943
3.019
2.930
3.017
910,764
+0.05(+1.83%)
Mar 19, 2010
2.957
2.963
2.907
2.963
745,538
+0.00(+0.11%)
Mar 18, 2010
2.955
2.983
2.945
2.960
592,812
-0.00(-0.06%)
Mar 17, 2010
2.924
2.973
2.909
2.962
471,152
+0.05(+1.63%)
Mar 16, 2010
2.886
2.919
2.863
2.914
558,065
+0.05(+1.66%)
Mar 15, 2010
2.860
2.886
2.856
2.866
314,953
+0.01(+0.46%)
Mar 12, 2010
2.832
2.883
2.832
2.853
538,525
+0.02(+0.81%)
Mar 11, 2010
2.829
2.848
2.807
2.830
471,341
+0.00(+0.12%)
Mar 10, 2010
2.847
2.847
2.801
2.827
732,812
-0.00(-0.12%)
Mar 09, 2010
2.815
2.832
2.811
2.830
425,611
+0.00(+0.17%)
Mar 08, 2010
2.794
2.832
2.789
2.825
975,504
+0.04(+1.29%)
Mar 05, 2010
2.815
2.838
2.786
2.789
690,221
-0.01(-0.23%)
Mar 04, 2010
2.788
2.796
2.763
2.796
429,408
+0.02(+0.83%)
Mar 03, 2010
2.779
2.781
2.765
2.773
335,456
+0.00(+0.18%)
Mar 02, 2010
2.748
2.774
2.748
2.768
472,975
+0.03(+1.02%)
Mar 01, 2010
2.725
2.742
2.701
2.740
427,641
+0.04(+1.52%)
Feb 26, 2010
2.742
2.742
2.686
2.699
705,684
-0.03(-1.02%)
Feb 25, 2010
2.709
2.735
2.697
2.727
510,178
-0.00(-0.06%)
Feb 24, 2010
2.753
2.776
2.725
2.729
556,895
-0.00(-0.15%)
Feb 23, 2010
2.746
2.763
2.725
2.733
782,345
-0.03(-0.99%)
Feb 22, 2010
2.754
2.760
2.734
2.760
546,407
+0.02(+0.59%)
Feb 19, 2010
2.728
2.746
2.705
2.744
640,207
+0.01(+0.24%)
Feb 18, 2010
2.744
2.749
2.723
2.737
661,526
+0.01(+0.24%)
Feb 17, 2010
2.752
2.752
2.717
2.731
1,046,931
-0.00(-0.12%)
Feb 16, 2010
2.691
2.739
2.691
2.734
400,416
+0.05(+1.74%)
Feb 12, 2010
2.687
2.687
2.687
2.687
825,243
-0.01(-0.42%)
Feb 11, 2010
2.694
2.704
2.675
2.699
613,659
+0.01(+0.54%)
Feb 10, 2010
2.683
2.700
2.655
2.684
1,173,493
+0.00(+0.12%)
Feb 09, 2010
2.691
2.697
2.639
2.681
514,308
+0.01(+0.54%)
Feb 08, 2010
2.612
2.691
2.612
2.666
751,064
+0.07(+2.67%)
Feb 05, 2010
2.583
2.605
2.558
2.597
674,376
+0.01(+0.37%)
Feb 04, 2010
2.610
2.613
2.574
2.587
423,141
-0.04(-1.41%)
Feb 03, 2010
2.637
2.637
2.599
2.624
1,076,954
-0.00(-0.18%)
Feb 02, 2010
2.633
2.636
2.606
2.629
487,234
+0.03(+0.99%)
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.