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
R C M Tech Inc
(NQ:
RCMT
)
22.00
+0.02 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
3.090
3.153
2.999
3.005
62,381
-0.09(-2.75%)
Apr 28, 2011
3.079
3.100
3.079
3.090
11,188
+0.02(+0.52%)
Apr 27, 2011
3.042
3.111
2.957
3.074
37,619
+0.02(+0.52%)
Apr 26, 2011
2.867
3.090
2.867
3.058
27,474
+0.04(+1.23%)
Apr 25, 2011
3.010
3.111
2.989
3.020
73,241
+0.04(+1.25%)
Apr 21, 2011
2.909
2.989
2.856
2.983
73,602
+0.11(+3.69%)
Apr 20, 2011
3.031
3.079
2.818
2.877
115,383
-0.15(-4.92%)
Apr 19, 2011
2.866
3.031
2.819
3.026
48,842
+0.18(+6.35%)
Apr 18, 2011
2.829
2.877
2.765
2.845
19,181
+0.03(+1.13%)
Apr 15, 2011
2.898
2.898
2.792
2.813
72,698
-0.02(-0.75%)
Apr 14, 2011
2.840
2.898
2.813
2.834
15,504
+0.01(+0.38%)
Apr 13, 2011
2.898
2.898
2.808
2.824
13,808
-0.02(-0.56%)
Apr 12, 2011
2.872
2.872
2.834
2.840
8,227
+0.00(+0.00%)
Apr 11, 2011
2.845
2.898
2.840
2.840
17,924
+0.01(+0.37%)
Apr 08, 2011
2.866
2.872
2.792
2.829
28,577
-0.01(-0.19%)
Apr 07, 2011
2.792
2.844
2.792
2.834
59,918
+0.06(+2.30%)
Apr 06, 2011
2.776
2.781
2.765
2.771
7,456
+0.02(+0.58%)
Apr 05, 2011
2.712
2.771
2.712
2.755
12,787
+0.02(+0.58%)
Apr 04, 2011
2.739
2.759
2.712
2.739
73,343
+0.02(+0.78%)
Apr 01, 2011
2.696
2.728
2.696
2.717
14,622
+0.01(+0.39%)
Mar 31, 2011
2.711
2.728
2.696
2.707
32,233
+0.01(+0.39%)
Mar 30, 2011
2.696
2.733
2.696
2.696
18,791
-0.02(-0.59%)
Mar 29, 2011
2.739
2.739
2.712
2.712
17,088
-0.03(-0.97%)
Mar 28, 2011
2.739
2.744
2.717
2.739
15,747
+0.00(+0.00%)
Mar 25, 2011
2.765
2.765
2.728
2.739
16,924
-0.03(-0.96%)
Mar 24, 2011
2.723
2.765
2.723
2.765
9,626
+0.03(+1.17%)
Mar 23, 2011
2.723
2.744
2.717
2.733
19,895
-0.01(-0.39%)
Mar 22, 2011
2.744
2.765
2.728
2.744
58,150
-0.01(-0.19%)
Mar 21, 2011
2.723
2.749
2.712
2.749
47,952
+0.03(+0.98%)
Mar 18, 2011
2.717
2.733
2.701
2.723
83,526
+0.01(+0.20%)
Mar 17, 2011
2.723
2.733
2.707
2.717
9,402
+0.03(+1.19%)
Mar 16, 2011
2.675
2.712
2.671
2.685
26,075
-0.02(-0.59%)
Mar 15, 2011
2.696
2.712
2.685
2.701
38,356
-0.03(-1.17%)
Mar 14, 2011
2.685
2.733
2.685
2.733
112,109
+0.03(+1.18%)
Mar 11, 2011
2.707
2.712
2.680
2.701
32,771
-0.01(-0.20%)
Mar 10, 2011
2.701
2.712
2.664
2.707
42,879
+0.02(+0.59%)
Mar 09, 2011
2.696
2.707
2.670
2.691
32,606
-0.02(-0.59%)
Mar 08, 2011
2.553
2.707
2.553
2.707
52,887
+0.13(+4.95%)
Mar 07, 2011
2.680
2.680
2.451
2.579
150,167
-0.09(-3.19%)
Mar 04, 2011
2.664
2.712
2.622
2.664
24,305
+0.02(+0.60%)
Mar 03, 2011
2.701
2.739
2.584
2.648
107,141
-0.03(-1.19%)
Mar 02, 2011
2.691
2.707
2.632
2.680
104,365
-0.03(-0.98%)
Mar 01, 2011
2.712
2.712
2.654
2.707
91,089
+0.00(+0.00%)
Feb 28, 2011
2.712
2.728
2.670
2.707
170,585
-0.01(-0.20%)
Feb 25, 2011
2.627
2.712
2.627
2.712
87,548
+0.09(+3.24%)
Feb 24, 2011
2.574
2.632
2.537
2.627
139,493
+0.03(+1.02%)
Feb 23, 2011
2.393
2.600
2.393
2.600
106,910
+0.13(+5.39%)
Feb 22, 2011
2.334
2.467
2.329
2.467
115,107
+0.07(+2.88%)
Feb 18, 2011
2.308
2.435
2.297
2.398
139,245
+0.09(+3.92%)
Feb 17, 2011
2.340
2.340
2.255
2.308
248,658
-0.05(-2.03%)
Feb 16, 2011
2.393
2.393
2.249
2.356
200,675
-0.04(-1.56%)
Feb 15, 2011
2.515
2.515
2.350
2.393
316,037
-0.04(-1.75%)
Feb 14, 2011
2.478
2.499
2.414
2.436
100,273
-0.01(-0.22%)
Feb 11, 2011
2.473
2.515
2.414
2.441
65,791
-0.01(-0.43%)
Feb 10, 2011
2.420
2.462
2.404
2.451
82,894
+0.04(+1.54%)
Feb 09, 2011
2.430
2.457
2.393
2.414
19,969
+0.01(+0.44%)
Feb 08, 2011
2.441
2.462
2.393
2.404
35,541
-0.03(-1.09%)
Feb 07, 2011
2.489
2.499
2.393
2.430
96,168
-0.02(-0.65%)
Feb 04, 2011
2.473
2.483
2.393
2.446
59,643
+0.01(+0.44%)
Feb 03, 2011
2.436
2.467
2.396
2.436
32,891
+0.00(+0.00%)
Feb 02, 2011
2.441
2.489
2.393
2.436
36,970
-0.01(-0.22%)
Feb 01, 2011
2.425
2.462
2.393
2.441
98,899
+0.01(+0.44%)
Jan 31, 2011
2.478
2.521
2.398
2.430
92,721
-0.03(-1.30%)
Jan 28, 2011
2.489
2.499
2.425
2.462
74,926
-0.02(-0.64%)
Jan 27, 2011
2.457
2.489
2.398
2.478
72,493
+0.03(+1.30%)
Jan 26, 2011
2.420
2.462
2.376
2.446
57,701
+0.04(+1.55%)
Jan 25, 2011
2.436
2.457
2.393
2.409
26,947
-0.02(-0.88%)
Jan 24, 2011
2.393
2.499
2.393
2.430
41,498
+0.01(+0.44%)
Jan 21, 2011
2.409
2.420
2.382
2.420
39,120
+0.03(+1.34%)
Jan 20, 2011
2.372
2.404
2.372
2.388
55,185
+0.01(+0.22%)
Jan 19, 2011
2.404
2.409
2.372
2.382
84,359
-0.02(-0.67%)
Jan 18, 2011
2.372
2.404
2.372
2.398
45,400
+0.01(+0.22%)
Jan 14, 2011
2.356
2.393
2.356
2.393
37,211
+0.03(+1.12%)
Jan 13, 2011
2.366
2.393
2.345
2.366
103,792
+0.01(+0.38%)
Jan 12, 2011
2.393
2.393
2.357
2.357
62,936
-0.04(-1.49%)
Jan 11, 2011
2.372
2.436
2.361
2.393
85,969
+0.00(+0.00%)
Jan 10, 2011
2.404
2.441
2.372
2.393
57,778
+0.00(+0.00%)
Jan 07, 2011
2.430
2.430
2.382
2.393
55,670
+0.01(+0.22%)
Jan 06, 2011
2.398
2.420
2.388
2.388
65,157
-0.04(-1.54%)
Jan 05, 2011
2.441
2.499
2.356
2.425
192,320
-0.02(-0.65%)
Jan 04, 2011
2.441
2.494
2.394
2.441
208,274
-0.03(-1.29%)
Jan 03, 2011
2.462
2.521
2.409
2.473
44,908
+0.01(+0.43%)
Dec 31, 2010
2.414
2.467
2.414
2.462
46,360
+0.01(+0.43%)
Dec 30, 2010
2.521
2.526
2.414
2.451
68,469
-0.02(-0.86%)
Dec 29, 2010
2.526
2.526
2.393
2.473
73,527
-0.06(-2.31%)
Dec 28, 2010
2.521
2.547
2.521
2.531
20,215
+0.02(+0.63%)
Dec 27, 2010
2.483
2.526
2.483
2.515
10,323
-0.02(-0.63%)
Dec 23, 2010
2.422
2.531
2.422
2.531
24,822
+0.09(+3.48%)
Dec 22, 2010
2.467
2.473
2.420
2.446
113,770
+0.03(+1.10%)
Dec 21, 2010
2.388
2.473
2.388
2.420
156,119
+0.03(+1.34%)
Dec 20, 2010
2.398
2.404
2.361
2.388
135,775
-0.02(-0.88%)
Dec 17, 2010
2.388
2.446
2.388
2.409
118,843
+0.04(+1.57%)
Dec 16, 2010
2.412
2.412
2.340
2.372
66,945
-0.03(-1.11%)
Dec 15, 2010
2.414
2.414
2.393
2.398
20,087
-0.01(-0.22%)
Dec 14, 2010
2.382
2.409
2.382
2.404
65,994
+0.02(+0.67%)
Dec 13, 2010
2.366
2.436
2.319
2.388
22,934
-0.01(-0.22%)
Dec 10, 2010
2.398
2.398
2.361
2.393
218,141
-0.02(-0.66%)
Dec 09, 2010
2.425
2.489
2.345
2.409
138,466
-0.02(-0.88%)
Dec 08, 2010
2.457
2.467
2.420
2.430
33,929
-0.04(-1.51%)
Dec 07, 2010
2.489
2.505
2.436
2.467
109,253
-0.04(-1.69%)
Dec 06, 2010
2.531
2.542
2.499
2.510
26,819
-0.06(-2.28%)
Dec 03, 2010
2.537
2.568
2.537
2.568
22,944
+0.03(+1.05%)
Dec 02, 2010
2.591
2.600
2.521
2.542
36,113
-0.03(-1.03%)
Dec 01, 2010
2.547
2.606
2.489
2.568
10,342
+0.01(+0.42%)
Nov 30, 2010
2.457
2.579
2.361
2.558
15,318
+0.04(+1.69%)
Nov 29, 2010
2.505
2.526
2.340
2.515
49,812
+0.01(+0.21%)
Nov 26, 2010
2.520
2.531
2.503
2.510
20,967
-0.02(-0.84%)
Nov 24, 2010
2.558
2.531
2.531
2.531
60,787
-0.03(-1.04%)
Nov 23, 2010
2.574
2.574
2.553
2.558
64,843
-0.02(-0.82%)
Nov 22, 2010
2.584
2.616
2.553
2.579
31,142
+0.03(+1.04%)
Nov 19, 2010
2.558
2.606
2.553
2.553
44,765
-0.03(-1.03%)
Nov 18, 2010
2.659
2.659
2.569
2.579
38,868
-0.02(-0.82%)
Nov 17, 2010
2.648
2.648
2.553
2.600
16,883
-0.06(-2.20%)
Nov 16, 2010
2.675
2.691
2.526
2.659
49,831
-0.06(-2.15%)
Nov 15, 2010
2.728
2.765
2.691
2.717
16,794
+0.01(+0.20%)
Nov 12, 2010
2.712
2.765
2.606
2.712
26,159
+0.01(+0.39%)
Nov 11, 2010
2.781
2.818
2.590
2.701
88,236
-0.11(-3.88%)
Nov 10, 2010
2.771
2.813
2.771
2.810
15,956
+0.04(+1.38%)
Nov 09, 2010
2.792
2.792
2.765
2.772
16,413
-0.01(-0.52%)
Nov 08, 2010
2.765
2.792
2.765
2.786
12,567
+0.02(+0.77%)
Nov 05, 2010
2.771
2.786
2.765
2.765
5,227
-0.01(-0.19%)
Nov 04, 2010
2.760
2.792
2.712
2.771
16,172
+0.01(+0.39%)
Nov 03, 2010
2.765
2.765
2.739
2.760
2,632
-0.01(-0.19%)
Nov 02, 2010
2.717
2.765
2.707
2.765
15,369
+0.05(+1.96%)
Nov 01, 2010
2.680
2.717
2.680
2.712
14,810
+0.03(+1.19%)
Oct 29, 2010
2.670
2.685
2.616
2.680
6,247
+0.01(+0.40%)
Oct 28, 2010
2.654
2.685
2.654
2.670
2,350
+0.02(+0.60%)
Oct 27, 2010
2.632
2.670
2.632
2.654
39,387
+0.02(+0.61%)
Oct 25, 2010
2.622
2.670
2.622
2.638
122,640
-0.01(-0.20%)
Oct 22, 2010
2.579
2.680
2.542
2.643
129,192
+0.01(+0.20%)
Oct 21, 2010
2.638
2.664
2.632
2.638
15,794
-0.01(-0.20%)
Oct 20, 2010
2.632
2.648
2.616
2.643
51,213
+0.01(+0.20%)
Oct 19, 2010
2.643
2.648
2.638
2.638
23,376
-0.01(-0.53%)
Oct 18, 2010
2.632
2.659
2.632
2.652
5,876
-0.01(-0.47%)
Oct 15, 2010
2.590
2.664
2.542
2.664
24,954
+0.03(+1.01%)
Oct 14, 2010
2.643
2.654
2.632
2.638
24,926
+0.01(+0.20%)
Oct 13, 2010
2.643
2.659
2.632
2.632
12,164
-0.02(-0.60%)
Oct 12, 2010
2.643
2.659
2.643
2.648
4,752
+0.00(+0.00%)
Oct 11, 2010
2.659
2.680
2.648
2.648
6,365
-0.01(-0.40%)
Oct 08, 2010
2.659
2.680
2.659
2.659
23,570
+0.02(+0.81%)
Oct 07, 2010
2.670
2.680
2.638
2.638
22,566
-0.05(-1.78%)
Oct 06, 2010
2.638
2.707
2.638
2.685
8,979
+0.01(+0.40%)
Oct 05, 2010
2.574
2.707
2.574
2.675
70,212
+0.03(+1.21%)
Oct 04, 2010
2.696
2.720
2.643
2.643
50,312
-0.04(-1.39%)
Oct 01, 2010
2.547
2.755
2.547
2.680
45,036
+0.01(+0.20%)
Sep 30, 2010
2.659
2.696
2.659
2.675
24,815
+0.02(+0.60%)
Sep 29, 2010
2.739
2.739
2.643
2.659
97,048
+0.00(+0.00%)
Sep 28, 2010
2.739
2.755
2.627
2.659
52,024
+0.02(+0.60%)
Sep 27, 2010
2.691
2.755
2.622
2.643
61,321
-0.04(-1.39%)
Sep 24, 2010
2.654
2.680
2.627
2.680
73,170
+0.04(+1.61%)
Sep 23, 2010
2.654
2.664
2.622
2.638
23,461
+0.01(+0.20%)
Sep 22, 2010
2.659
2.659
2.558
2.632
26,789
-0.02(-0.60%)
Sep 21, 2010
2.654
2.659
2.627
2.648
30,240
+0.00(+0.00%)
Sep 20, 2010
2.643
2.670
2.579
2.648
66,917
+0.03(+1.22%)
Sep 17, 2010
2.654
2.659
2.616
2.616
22,084
-0.04(-1.40%)
Sep 15, 2010
2.616
2.659
2.616
2.654
49,124
+0.00(+0.00%)
Sep 14, 2010
2.659
2.659
2.632
2.654
60,159
+0.01(+0.20%)
Sep 13, 2010
2.611
2.659
2.611
2.648
50,205
+0.02(+0.81%)
Sep 10, 2010
2.606
2.664
2.606
2.627
51,123
-0.02(-0.60%)
Sep 09, 2010
2.632
2.654
2.606
2.643
58,641
-0.01(-0.40%)
Sep 08, 2010
2.643
2.659
2.643
2.654
12,766
+0.00(+0.00%)
Sep 07, 2010
2.675
2.685
2.622
2.654
145,255
-0.01(-0.20%)
Sep 03, 2010
2.611
2.680
2.611
2.659
45,698
+0.01(+0.20%)
Sep 02, 2010
2.600
2.670
2.588
2.654
93,099
+0.01(+0.30%)
Sep 01, 2010
2.622
2.659
2.606
2.646
46,260
+0.00(+0.10%)
Aug 31, 2010
2.558
2.659
2.558
2.643
69,954
-0.02(-0.60%)
Aug 30, 2010
2.675
2.675
2.659
2.659
41,681
-0.02(-0.60%)
Aug 27, 2010
2.638
2.675
2.638
2.675
13,545
+0.01(+0.20%)
Aug 26, 2010
2.611
2.675
2.574
2.669
24,499
+0.03(+1.00%)
Aug 25, 2010
2.542
2.664
2.542
2.643
29,565
-0.03(-1.19%)
Aug 24, 2010
2.547
2.675
2.547
2.675
50,083
+0.04(+1.62%)
Aug 23, 2010
2.643
2.654
2.632
2.632
13,351
-0.00(-0.00%)
Aug 20, 2010
2.643
2.654
2.622
2.632
35,327
-0.03(-1.08%)
Aug 19, 2010
2.670
2.685
2.659
2.661
8,392
-0.01(-0.32%)
Aug 18, 2010
2.627
2.701
2.622
2.670
60,542
+0.01(+0.40%)
Aug 17, 2010
2.600
2.670
2.600
2.659
35,902
+0.03(+1.01%)
Aug 16, 2010
2.622
2.654
2.622
2.632
14,949
-0.04(-1.39%)
Aug 13, 2010
2.670
2.749
2.505
2.670
27,103
+0.00(+0.00%)
Aug 12, 2010
2.712
2.717
2.659
2.670
27,682
-0.04(-1.57%)
Aug 11, 2010
2.670
2.749
2.659
2.712
23,861
+0.04(+1.59%)
Aug 10, 2010
2.462
2.741
2.260
2.670
74,319
-0.02(-0.79%)
Aug 09, 2010
2.696
2.744
2.632
2.691
37,561
-0.02(-0.59%)
Aug 06, 2010
2.680
2.707
2.659
2.707
11,677
+0.03(+1.19%)
Aug 05, 2010
2.675
2.680
2.612
2.675
36,763
-0.01(-0.20%)
Aug 04, 2010
2.664
2.733
2.664
2.680
15,538
+0.00(+0.00%)
Aug 03, 2010
2.765
2.765
2.670
2.680
33,326
-0.06(-2.33%)
Aug 02, 2010
2.744
2.813
2.659
2.744
58,709
-0.00(-0.01%)
Jul 30, 2010
2.744
2.755
2.728
2.744
8,514
+0.03(+0.98%)
Jul 29, 2010
2.691
2.765
2.659
2.717
33,555
+0.02(+0.59%)
Jul 28, 2010
2.765
2.797
2.664
2.701
31,675
-0.06(-2.31%)
Jul 27, 2010
2.696
2.781
2.696
2.765
110,906
+0.07(+2.56%)
Jul 26, 2010
2.670
2.696
2.670
2.696
36,372
+0.03(+1.00%)
Jul 23, 2010
2.547
2.670
2.547
2.670
54,857
+0.03(+1.21%)
Jul 22, 2010
2.611
2.680
2.473
2.638
90,532
+0.00(+0.00%)
Jul 21, 2010
2.664
2.675
2.595
2.638
70,353
+0.00(+0.00%)
Jul 20, 2010
2.545
2.685
2.526
2.638
158,569
+0.06(+2.27%)
Jul 19, 2010
2.632
2.632
2.531
2.579
95,491
-0.05(-2.02%)
Jul 16, 2010
2.659
2.659
2.627
2.632
116,562
-0.02(-0.80%)
Jul 15, 2010
2.611
2.685
2.611
2.654
154,567
+0.02(+0.81%)
Jul 14, 2010
2.526
2.654
2.526
2.632
33,899
+0.12(+4.87%)
Jul 13, 2010
2.616
2.707
2.505
2.510
61,601
-0.13(-4.84%)
Jul 12, 2010
2.467
2.685
2.404
2.638
132,362
+0.17(+6.89%)
Jul 09, 2010
2.425
2.494
2.425
2.467
13,462
+0.05(+1.98%)
Jul 08, 2010
2.414
2.441
2.414
2.420
68,828
+0.02(+0.89%)
Jul 07, 2010
2.377
2.414
2.377
2.398
42,612
+0.03(+1.35%)
Jul 06, 2010
2.350
2.430
2.350
2.366
62,472
-0.01(-0.22%)
Jul 02, 2010
2.366
2.383
2.366
2.372
39,819
+0.00(+0.00%)
Jul 01, 2010
2.329
2.377
2.314
2.372
46,235
-0.01(-0.22%)
Jun 30, 2010
2.366
2.388
2.361
2.377
164,464
+0.03(+1.13%)
Jun 29, 2010
2.446
2.446
2.276
2.350
112,066
-0.15(-5.96%)
Jun 25, 2010
2.670
2.670
2.489
2.499
70,351
-0.14(-5.43%)
Jun 24, 2010
2.606
2.643
2.606
2.643
38,123
-0.01(-0.20%)
Jun 23, 2010
2.632
2.654
2.616
2.648
111,908
+0.02(+0.61%)
Jun 22, 2010
2.632
2.654
2.611
2.632
17,526
-0.02(-0.82%)
Jun 21, 2010
2.717
2.717
2.654
2.654
43,341
-0.07(-2.52%)
Jun 18, 2010
2.654
2.781
2.649
2.723
82,019
+0.04(+1.59%)
Jun 17, 2010
2.595
2.685
2.595
2.680
100,783
+0.11(+4.13%)
Jun 16, 2010
2.505
2.574
2.499
2.574
112,258
+0.05(+1.89%)
Jun 15, 2010
2.553
2.553
2.526
2.526
24,675
-0.03(-1.04%)
Jun 14, 2010
2.499
2.579
2.499
2.553
85,438
+0.05(+2.13%)
Jun 11, 2010
2.600
2.600
2.499
2.499
84,569
-0.10(-3.69%)
Jun 10, 2010
2.606
2.622
2.526
2.595
106,575
-0.01(-0.41%)
Jun 09, 2010
2.643
2.643
2.579
2.606
196,021
+0.00(+0.00%)
Jun 08, 2010
2.574
2.638
2.499
2.606
213,431
+0.03(+1.03%)
Jun 07, 2010
2.632
2.638
2.563
2.579
207,357
-0.04(-1.62%)
Jun 04, 2010
2.393
2.664
2.366
2.622
1,237,868
+0.76(+40.86%)
Jun 03, 2010
1.835
1.904
1.819
1.861
42,687
+0.00(+0.15%)
Jun 02, 2010
1.824
1.861
1.781
1.858
39,311
-0.00(-0.15%)
Jun 01, 2010
1.840
1.936
1.840
1.861
34,151
-0.07(-3.85%)
May 27, 2010
1.936
1.936
1.936
1.936
0
-0.03(-1.36%)
May 26, 2010
1.930
1.962
1.797
1.962
10,619
+0.03(+1.37%)
May 25, 2010
1.984
1.984
1.765
1.936
37,228
-0.08(-3.96%)
May 24, 2010
1.994
2.037
1.904
2.015
50,835
+0.00(+0.00%)
May 21, 2010
1.925
2.132
1.920
2.015
41,299
-0.02(-1.04%)
May 20, 2010
2.069
2.106
1.946
2.037
75,077
-0.11(-5.20%)
May 19, 2010
2.095
2.148
2.095
2.148
12,238
+0.04(+2.02%)
May 18, 2010
2.132
2.148
2.106
2.106
63,978
-0.03(-1.25%)
May 17, 2010
2.186
2.186
2.127
2.132
26,129
+0.01(+0.25%)
May 14, 2010
2.148
2.159
2.116
2.127
47,114
-0.04(-1.96%)
May 13, 2010
2.159
2.217
2.138
2.170
16,886
+0.02(+0.74%)
May 12, 2010
2.191
2.217
2.132
2.154
72,297
-0.05(-2.41%)
May 11, 2010
2.217
2.260
2.148
2.207
65,285
+0.16(+7.71%)
May 10, 2010
2.116
2.122
2.047
2.049
29,597
-0.07(-3.19%)
May 07, 2010
1.968
2.154
1.968
2.116
15,514
-0.04(-1.73%)
May 06, 2010
2.047
2.180
2.021
2.154
24,762
+0.11(+5.47%)
May 05, 2010
2.053
2.127
1.968
2.042
20,331
-0.08(-3.76%)
May 04, 2010
2.223
2.223
2.074
2.122
36,566
-0.05(-2.21%)
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.