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
Fiduciary/Claymore Energy Infrastructure Fund
(NY:
FMO
)
12.12
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 4, 2022
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 29, 2011
8.047
8.106
8.009
8.037
285,454
+0.06(+0.78%)
Apr 28, 2011
7.813
8.009
7.758
7.975
356,019
+0.12(+1.49%)
Apr 27, 2011
7.878
7.896
7.761
7.858
246,402
-0.03(-0.35%)
Apr 26, 2011
7.896
7.896
7.796
7.885
238,236
+0.04(+0.48%)
Apr 25, 2011
7.885
7.961
7.806
7.847
293,216
-0.03(-0.44%)
Apr 21, 2011
7.651
8.385
7.627
7.882
553,082
+0.28(+3.67%)
Apr 20, 2011
7.599
7.679
7.597
7.603
183,491
+0.03(+0.41%)
Apr 19, 2011
7.531
7.617
7.517
7.572
132,195
+0.01(+0.18%)
Apr 18, 2011
7.544
7.572
7.513
7.558
151,685
-0.02(-0.27%)
Apr 15, 2011
7.596
7.603
7.517
7.579
191,341
+0.00(+0.05%)
Apr 14, 2011
7.493
7.596
7.482
7.575
227,281
+0.00(+0.05%)
Apr 13, 2011
7.579
7.634
7.568
7.572
164,820
-0.02(-0.29%)
Apr 12, 2011
7.828
7.852
7.567
7.594
401,625
-0.24(-3.12%)
Apr 11, 2011
7.849
7.862
7.776
7.838
137,286
-0.01(-0.13%)
Apr 08, 2011
7.825
7.862
7.767
7.849
128,087
+0.07(+0.87%)
Apr 07, 2011
7.750
7.781
7.679
7.781
176,324
+0.06(+0.75%)
Apr 06, 2011
7.781
7.842
7.679
7.723
481,818
+0.03(+0.40%)
Apr 05, 2011
7.720
7.760
7.659
7.693
324,171
-0.06(-0.79%)
Apr 04, 2011
7.716
7.798
7.649
7.754
270,648
+0.08(+1.11%)
Apr 01, 2011
7.523
7.672
7.520
7.669
156,877
+0.14(+1.85%)
Mar 31, 2011
7.547
7.594
7.516
7.530
332,397
+0.01(+0.18%)
Mar 30, 2011
7.526
7.564
7.493
7.516
231,878
-0.00(-0.05%)
Mar 29, 2011
7.564
7.594
7.489
7.520
185,641
-0.02(-0.31%)
Mar 28, 2011
7.550
7.550
7.479
7.543
172,701
+0.02(+0.27%)
Mar 25, 2011
7.547
7.587
7.506
7.523
369,604
-0.01(-0.14%)
Mar 24, 2011
7.523
7.550
7.493
7.533
213,555
+0.01(+0.09%)
Mar 23, 2011
7.526
7.581
7.482
7.526
184,093
-0.01(-0.18%)
Mar 22, 2011
7.608
7.610
7.476
7.540
245,025
-0.05(-0.71%)
Mar 21, 2011
7.583
7.621
7.547
7.594
155,079
+0.13(+1.68%)
Mar 18, 2011
7.577
7.615
7.462
7.469
241,490
-0.06(-0.77%)
Mar 17, 2011
7.486
7.567
7.462
7.526
335,899
+0.09(+1.19%)
Mar 16, 2011
7.822
7.967
7.404
7.438
1,663,669
-0.41(-5.27%)
Mar 15, 2011
7.682
7.852
7.662
7.852
220,743
-0.01(-0.17%)
Mar 14, 2011
7.811
7.866
7.693
7.866
133,315
+0.02(+0.30%)
Mar 11, 2011
7.716
7.862
7.611
7.842
147,519
+0.12(+1.49%)
Mar 10, 2011
7.669
7.754
7.574
7.727
205,270
-0.03(-0.35%)
Mar 09, 2011
7.845
7.845
7.567
7.754
279,183
-0.06(-0.78%)
Mar 08, 2011
7.872
7.903
7.777
7.815
246,711
-0.05(-0.65%)
Mar 07, 2011
7.906
7.957
7.808
7.866
159,687
-0.04(-0.51%)
Mar 04, 2011
7.940
7.940
7.764
7.906
199,887
+0.01(+0.09%)
Mar 03, 2011
7.903
8.086
7.822
7.900
270,527
+0.05(+0.60%)
Mar 02, 2011
7.808
7.940
7.794
7.852
178,447
-0.03(-0.39%)
Mar 01, 2011
7.964
8.039
7.815
7.883
245,396
-0.03(-0.43%)
Feb 28, 2011
7.967
7.988
7.768
7.917
200,473
+0.02(+0.23%)
Feb 25, 2011
7.900
7.937
7.862
7.898
145,335
+0.07(+0.89%)
Feb 24, 2011
7.889
7.923
7.669
7.828
291,604
-0.01(-0.09%)
Feb 23, 2011
8.039
8.089
7.818
7.835
437,615
-0.20(-2.53%)
Feb 22, 2011
7.988
8.134
7.903
8.039
813,927
-0.01(-0.13%)
Feb 18, 2011
7.981
8.140
7.924
8.049
509,193
+0.13(+1.63%)
Feb 17, 2011
7.818
8.011
7.805
7.920
392,432
+0.06(+0.82%)
Feb 16, 2011
7.767
7.866
7.723
7.855
299,603
+0.12(+1.53%)
Feb 15, 2011
7.781
7.866
7.642
7.737
415,397
-0.02(-0.31%)
Feb 14, 2011
7.665
7.774
7.564
7.760
290,428
+0.14(+1.78%)
Feb 11, 2011
7.513
7.682
7.503
7.625
225,828
+0.08(+1.03%)
Feb 10, 2011
7.554
7.679
7.438
7.547
391,401
-0.04(-0.59%)
Feb 09, 2011
7.442
7.598
7.425
7.591
353,297
+0.18(+2.43%)
Feb 08, 2011
7.289
7.445
7.289
7.411
289,435
+0.04(+0.51%)
Feb 07, 2011
7.554
7.584
7.313
7.374
418,368
-0.13(-1.76%)
Feb 04, 2011
7.482
7.550
7.418
7.506
248,321
+0.04(+0.59%)
Feb 03, 2011
7.408
7.462
7.370
7.462
195,376
+0.09(+1.20%)
Feb 02, 2011
7.337
7.409
7.337
7.374
165,029
-0.01(-0.09%)
Feb 01, 2011
7.384
7.428
7.347
7.381
190,411
-0.00(-0.03%)
Jan 31, 2011
7.391
7.408
7.364
7.383
177,810
+0.04(+0.58%)
Jan 28, 2011
7.333
7.374
7.255
7.340
193,353
+0.05(+0.70%)
Jan 27, 2011
7.238
7.323
7.167
7.289
315,285
+0.09(+1.22%)
Jan 26, 2011
7.147
7.220
7.102
7.201
194,326
+0.10(+1.43%)
Jan 25, 2011
7.082
7.118
6.946
7.099
312,646
+0.03(+0.43%)
Jan 24, 2011
7.028
7.113
7.006
7.069
255,223
+0.06(+0.82%)
Jan 21, 2011
7.320
7.350
6.957
7.011
550,867
-0.13(-1.76%)
Jan 20, 2011
7.164
7.170
7.052
7.136
205,158
-0.04(-0.57%)
Jan 19, 2011
7.387
7.652
7.075
7.177
463,224
-0.18(-2.43%)
Jan 18, 2011
7.367
7.408
7.326
7.356
152,151
+0.02(+0.22%)
Jan 14, 2011
7.289
7.391
7.289
7.340
211,408
+0.08(+1.07%)
Jan 13, 2011
7.303
7.381
7.252
7.262
222,562
-0.03(-0.46%)
Jan 12, 2011
7.343
7.343
7.174
7.296
181,660
+0.03(+0.37%)
Jan 11, 2011
7.179
7.282
7.162
7.269
349,902
+0.10(+1.46%)
Jan 10, 2011
7.025
7.172
7.025
7.164
179,709
+0.08(+1.11%)
Jan 07, 2011
7.175
7.182
6.985
7.085
229,942
-0.05(-0.75%)
Jan 06, 2011
7.145
7.155
6.982
7.138
390,135
+0.03(+0.38%)
Jan 05, 2011
6.848
7.179
6.848
7.112
359,582
+0.10(+1.38%)
Jan 04, 2011
7.075
7.138
6.978
7.015
393,142
-0.07(-0.94%)
Jan 03, 2011
7.275
7.289
6.978
7.082
438,628
-0.14(-1.99%)
Dec 31, 2010
7.212
7.259
7.072
7.225
279,623
+0.02(+0.28%)
Dec 30, 2010
7.148
7.285
7.122
7.205
143,924
+0.02(+0.23%)
Dec 29, 2010
7.199
7.235
7.158
7.189
232,017
+0.01(+0.19%)
Dec 28, 2010
7.108
7.189
7.105
7.175
183,557
+0.03(+0.47%)
Dec 27, 2010
7.108
7.179
7.062
7.142
171,933
-0.00(-0.05%)
Dec 23, 2010
7.122
7.219
7.122
7.145
246,774
+0.02(+0.33%)
Dec 22, 2010
7.068
7.182
7.068
7.122
306,282
+0.03(+0.42%)
Dec 21, 2010
7.012
7.105
7.002
7.092
145,855
+0.07(+0.95%)
Dec 20, 2010
6.978
7.078
6.973
7.025
231,810
+0.04(+0.57%)
Dec 17, 2010
6.992
7.045
6.928
6.985
458,527
+0.02(+0.29%)
Dec 16, 2010
6.858
6.992
6.858
6.965
397,254
+0.08(+1.21%)
Dec 15, 2010
7.035
7.063
6.878
6.881
281,037
-0.13(-1.81%)
Dec 14, 2010
7.042
7.112
7.008
7.008
299,759
-0.08(-1.18%)
Dec 13, 2010
7.065
7.112
7.052
7.092
157,970
+0.03(+0.43%)
Dec 10, 2010
7.028
7.092
7.027
7.062
251,566
+0.03(+0.48%)
Dec 09, 2010
7.078
7.085
6.998
7.028
198,511
+0.02(+0.24%)
Dec 08, 2010
7.068
7.135
6.951
7.012
265,280
-0.02(-0.28%)
Dec 07, 2010
6.978
7.115
6.978
7.032
362,775
+0.03(+0.48%)
Dec 06, 2010
6.995
7.045
6.945
6.998
203,561
-0.00(-0.05%)
Dec 03, 2010
7.002
7.075
6.938
7.002
308,244
+0.04(+0.62%)
Dec 02, 2010
7.028
7.058
6.928
6.958
142,243
-0.04(-0.57%)
Dec 01, 2010
7.032
7.092
6.992
6.998
340,079
+0.00(+0.00%)
Nov 30, 2010
6.911
7.012
6.898
6.998
370,499
+0.05(+0.77%)
Nov 29, 2010
6.865
7.012
6.815
6.945
405,742
+0.10(+1.52%)
Nov 26, 2010
6.838
6.868
6.785
6.841
48,109
+0.01(+0.09%)
Nov 24, 2010
6.905
6.835
6.835
6.835
308,792
-0.04(-0.57%)
Nov 23, 2010
6.831
6.875
6.744
6.875
345,479
+0.03(+0.39%)
Nov 22, 2010
6.888
6.906
6.812
6.848
245,612
-0.05(-0.70%)
Nov 19, 2010
6.908
6.908
6.798
6.896
320,584
-0.02(-0.27%)
Nov 18, 2010
6.811
6.925
6.801
6.915
346,365
+0.14(+2.07%)
Nov 17, 2010
6.731
6.828
6.641
6.775
246,178
+0.08(+1.13%)
Nov 16, 2010
6.738
6.808
6.615
6.699
388,044
-0.10(-1.45%)
Nov 15, 2010
6.778
6.871
6.754
6.798
295,704
+0.08(+1.14%)
Nov 12, 2010
6.808
6.808
6.711
6.721
182,853
-0.10(-1.42%)
Nov 11, 2010
6.801
6.845
6.741
6.818
368,400
-0.00(-0.05%)
Nov 10, 2010
6.838
6.858
6.714
6.821
341,333
-0.00(-0.05%)
Nov 09, 2010
6.758
6.835
6.698
6.824
563,321
+0.09(+1.34%)
Nov 08, 2010
6.791
6.795
6.634
6.734
506,376
-0.02(-0.35%)
Nov 05, 2010
6.691
6.798
6.641
6.758
365,441
+0.10(+1.45%)
Nov 04, 2010
6.608
6.734
6.601
6.661
532,753
+0.05(+0.76%)
Nov 03, 2010
6.557
6.621
6.543
6.611
279,587
+0.07(+1.02%)
Nov 02, 2010
6.527
6.557
6.494
6.544
528,931
+0.05(+0.77%)
Nov 01, 2010
6.527
6.537
6.451
6.494
376,046
-0.00(-0.05%)
Oct 29, 2010
6.467
6.541
6.457
6.497
383,228
-0.01(-0.10%)
Oct 28, 2010
6.521
6.537
6.481
6.504
359,540
-0.01(-0.10%)
Oct 27, 2010
6.427
6.521
6.404
6.511
317,762
+0.02(+0.26%)
Oct 25, 2010
6.474
6.524
6.474
6.494
237,414
+0.01(+0.15%)
Oct 22, 2010
6.481
6.511
6.467
6.484
313,003
-0.01(-0.21%)
Oct 21, 2010
6.541
6.544
6.457
6.497
252,431
+0.00(+0.00%)
Oct 20, 2010
6.447
6.514
6.444
6.497
292,649
+0.03(+0.52%)
Oct 19, 2010
6.527
6.527
6.427
6.464
530,582
-0.09(-1.38%)
Oct 18, 2010
6.521
6.557
6.414
6.554
567,636
+0.06(+0.93%)
Oct 15, 2010
6.554
6.557
6.477
6.494
402,927
-0.06(-0.92%)
Oct 14, 2010
6.467
6.624
6.464
6.554
784,954
+0.05(+0.82%)
Oct 13, 2010
6.517
6.541
6.471
6.501
531,091
+0.07(+1.06%)
Oct 12, 2010
6.406
6.472
6.406
6.432
768,925
-0.01(-0.15%)
Oct 11, 2010
6.439
6.462
6.416
6.442
602,268
+0.02(+0.31%)
Oct 08, 2010
6.422
6.442
6.386
6.422
618,235
+0.04(+0.57%)
Oct 07, 2010
6.354
6.459
6.354
6.386
715,280
+0.04(+0.62%)
Oct 06, 2010
6.373
6.412
6.340
6.347
659,609
-0.01(-0.15%)
Oct 05, 2010
6.354
6.383
6.347
6.357
549,964
+0.00(+0.05%)
Oct 04, 2010
6.363
6.380
6.340
6.354
409,894
-0.01(-0.15%)
Oct 01, 2010
6.363
6.363
6.324
6.363
411,091
+0.01(+0.15%)
Sep 30, 2010
6.311
6.357
6.285
6.354
540,265
+0.08(+1.31%)
Sep 29, 2010
6.245
6.301
6.245
6.271
284,242
+0.04(+0.58%)
Sep 28, 2010
6.242
6.268
6.226
6.235
338,283
-0.02(-0.31%)
Sep 27, 2010
6.212
6.262
6.209
6.255
203,350
+0.01(+0.16%)
Sep 24, 2010
6.242
6.271
6.206
6.245
393,777
+0.03(+0.42%)
Sep 23, 2010
6.304
6.324
6.213
6.219
946,143
-0.07(-1.15%)
Sep 22, 2010
6.308
6.324
6.278
6.291
352,352
-0.01(-0.10%)
Sep 21, 2010
6.294
6.317
6.275
6.298
439,000
-0.04(-0.57%)
Sep 20, 2010
6.301
6.334
6.255
6.334
1,152,736
+0.02(+0.31%)
Sep 17, 2010
6.314
6.314
6.239
6.314
494,141
+0.04(+0.57%)
Sep 15, 2010
6.294
6.308
6.258
6.278
503,946
-0.02(-0.36%)
Sep 14, 2010
6.298
6.310
6.278
6.301
248,499
+0.01(+0.10%)
Sep 13, 2010
6.301
6.314
6.281
6.294
324,662
+0.00(+0.00%)
Sep 10, 2010
6.324
6.324
6.278
6.294
400,947
-0.03(-0.42%)
Sep 09, 2010
6.317
6.324
6.278
6.321
526,690
+0.00(+0.05%)
Sep 08, 2010
6.301
6.317
6.271
6.317
451,024
+0.00(+0.05%)
Sep 07, 2010
6.327
6.327
6.285
6.314
244,090
-0.01(-0.10%)
Sep 03, 2010
6.324
6.327
6.288
6.321
399,192
+0.00(+0.05%)
Sep 02, 2010
6.308
6.317
6.275
6.317
338,731
+0.02(+0.31%)
Sep 01, 2010
6.268
6.314
6.255
6.298
412,298
+0.03(+0.52%)
Aug 31, 2010
6.206
6.275
6.206
6.265
321,728
+0.02(+0.32%)
Aug 30, 2010
6.252
6.265
6.232
6.245
474,112
+0.01(+0.16%)
Aug 27, 2010
6.235
6.268
6.229
6.235
464,800
+0.00(+0.00%)
Aug 26, 2010
6.281
6.281
6.235
6.235
567,985
-0.05(-0.78%)
Aug 25, 2010
6.235
6.285
6.235
6.285
776,412
+0.05(+0.74%)
Aug 24, 2010
6.235
6.248
6.235
6.239
749,335
+0.00(+0.05%)
Aug 23, 2010
6.268
6.281
6.235
6.235
547,837
-0.05(-0.78%)
Aug 20, 2010
6.278
6.285
6.248
6.285
1,439,081
+0.01(+0.16%)
Aug 19, 2010
6.268
6.285
6.203
6.275
1,350,924
-0.01(-0.10%)
Aug 18, 2010
6.314
6.317
6.216
6.281
4,479,320
-0.37(-5.57%)
Aug 17, 2010
6.646
6.703
6.590
6.652
609
+0.04(+0.55%)
Aug 16, 2010
6.596
6.639
6.501
6.616
255,166
+0.00(+0.05%)
Aug 13, 2010
6.613
6.632
6.508
6.613
234,382
+0.11(+1.77%)
Aug 12, 2010
6.350
6.541
6.314
6.498
283,191
+0.07(+1.07%)
Aug 11, 2010
6.504
6.531
6.399
6.429
180,048
-0.12(-1.90%)
Aug 10, 2010
6.514
6.606
6.482
6.554
277,097
-0.05(-0.75%)
Aug 09, 2010
6.695
6.715
6.600
6.603
190,671
-0.06(-0.89%)
Aug 06, 2010
6.662
6.662
6.534
6.662
133,016
+0.03(+0.49%)
Aug 05, 2010
6.514
6.675
6.459
6.629
227,864
+0.11(+1.61%)
Aug 04, 2010
6.629
6.669
6.472
6.524
459,297
-0.04(-0.65%)
Aug 03, 2010
6.790
6.790
6.547
6.567
456,301
-0.23(-3.31%)
Aug 02, 2010
6.783
6.856
6.715
6.792
183,876
+0.06(+0.96%)
Jul 30, 2010
6.728
6.728
6.600
6.728
210,160
+0.07(+1.09%)
Jul 29, 2010
6.682
6.698
6.564
6.655
211,641
+0.03(+0.49%)
Jul 28, 2010
6.613
6.659
6.573
6.623
129,140
+0.01(+0.15%)
Jul 27, 2010
6.767
6.767
6.521
6.613
274,595
-0.10(-1.42%)
Jul 26, 2010
6.760
6.800
6.678
6.708
156,909
-0.05(-0.78%)
Jul 23, 2010
6.711
6.770
6.678
6.760
180,798
-0.01(-0.19%)
Jul 22, 2010
6.793
6.806
6.711
6.774
175,441
+0.06(+0.83%)
Jul 21, 2010
6.613
6.728
6.577
6.718
318,358
+0.14(+2.09%)
Jul 20, 2010
6.409
6.580
6.409
6.580
264,530
+0.14(+2.14%)
Jul 19, 2010
6.386
6.534
6.386
6.442
141,615
+0.02(+0.38%)
Jul 16, 2010
6.418
6.524
6.357
6.418
207,369
-0.10(-1.49%)
Jul 15, 2010
6.537
6.554
6.478
6.514
274,863
-0.03(-0.45%)
Jul 14, 2010
6.527
6.547
6.474
6.544
190,972
+0.02(+0.25%)
Jul 13, 2010
6.511
6.547
6.413
6.527
194,586
+0.13(+1.97%)
Jul 12, 2010
6.420
6.443
6.369
6.401
153,656
-0.04(-0.55%)
Jul 09, 2010
6.437
6.437
6.333
6.437
121,781
+0.08(+1.27%)
Jul 08, 2010
6.382
6.404
6.298
6.356
143,511
-0.05(-0.76%)
Jul 07, 2010
6.269
6.404
6.224
6.404
165,805
+0.14(+2.16%)
Jul 06, 2010
6.259
6.333
6.240
6.269
140,749
+0.03(+0.47%)
Jul 02, 2010
6.240
6.249
6.072
6.240
129,412
+0.12(+1.95%)
Jul 01, 2010
6.233
6.237
6.046
6.120
208,615
-0.11(-1.81%)
Jun 30, 2010
6.175
6.246
6.133
6.233
100,187
+0.10(+1.58%)
Jun 29, 2010
6.259
6.321
6.114
6.137
152,568
-0.15(-2.31%)
Jun 25, 2010
6.282
6.308
6.144
6.282
130,106
+0.14(+2.21%)
Jun 24, 2010
6.133
6.217
6.130
6.146
220,102
-0.03(-0.47%)
Jun 23, 2010
6.214
6.230
6.141
6.175
117,091
-0.03(-0.52%)
Jun 22, 2010
6.285
6.301
6.133
6.208
175,925
-0.13(-1.99%)
Jun 21, 2010
6.353
6.404
6.249
6.333
236,889
-0.02(-0.30%)
Jun 18, 2010
6.353
6.359
6.240
6.353
173,427
+0.05(+0.82%)
Jun 17, 2010
6.314
6.337
6.211
6.301
188,896
+0.01(+0.21%)
Jun 16, 2010
6.275
6.333
6.253
6.288
372,760
+0.00(+0.05%)
Jun 15, 2010
6.259
6.314
6.159
6.285
201,939
+0.07(+1.08%)
Jun 14, 2010
6.104
6.224
6.104
6.218
104,672
+0.11(+1.86%)
Jun 11, 2010
6.040
6.104
6.007
6.104
112,082
+0.02(+0.26%)
Jun 10, 2010
6.037
6.178
6.037
6.088
208,640
+0.08(+1.34%)
Jun 09, 2010
5.888
6.372
5.856
6.007
702,590
+0.13(+2.14%)
Jun 08, 2010
5.888
5.975
5.756
5.882
308,740
-0.05(-0.87%)
Jun 07, 2010
6.030
6.082
5.904
5.933
152,183
-0.11(-1.80%)
Jun 04, 2010
6.042
6.114
5.895
6.042
118,678
-0.04(-0.60%)
Jun 03, 2010
6.098
6.130
6.001
6.078
125,125
+0.04(+0.64%)
Jun 02, 2010
5.940
6.040
5.902
6.040
172,838
+0.11(+1.79%)
Jun 01, 2010
5.991
6.002
5.849
5.933
207,143
-0.06(-1.02%)
May 28, 2010
5.995
6.098
5.972
5.995
268,891
-0.11(-1.75%)
May 27, 2010
6.007
6.101
5.924
6.101
136,903
+0.22(+3.73%)
May 26, 2010
5.775
5.904
5.766
5.882
270,561
+0.15(+2.64%)
May 25, 2010
5.646
5.743
5.614
5.730
258,783
-0.11(-1.82%)
May 24, 2010
5.853
5.927
5.769
5.836
190,493
+0.03(+0.44%)
May 21, 2010
5.582
5.824
5.491
5.811
229,964
+0.15(+2.56%)
May 20, 2010
5.588
5.740
5.578
5.665
305,142
-0.26(-4.46%)
May 19, 2010
5.762
5.998
5.762
5.930
127,663
-0.12(-1.97%)
May 18, 2010
6.162
6.185
5.991
6.049
929
-0.02(-0.27%)
May 17, 2010
6.208
6.253
5.969
6.066
139,448
-0.18(-2.84%)
May 14, 2010
6.243
6.291
6.088
6.243
148,321
-0.06(-0.99%)
May 13, 2010
6.282
6.404
6.282
6.306
141,586
-0.03(-0.44%)
May 12, 2010
6.227
6.388
6.227
6.333
147,001
+0.08(+1.34%)
May 11, 2010
6.223
6.249
6.195
6.249
103,001
+0.10(+1.68%)
May 10, 2010
6.216
6.216
6.120
6.146
200,811
+0.18(+3.08%)
May 07, 2010
5.762
5.962
5.540
5.962
342,928
+0.19(+3.31%)
May 06, 2010
6.098
6.169
5.324
5.771
972,922
-0.34(-5.60%)
May 05, 2010
6.165
6.227
6.088
6.114
446,354
-0.33(-5.06%)
May 04, 2010
6.517
6.517
6.327
6.440
249,745
-0.09(-1.43%)
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.