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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 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 (%)
Oct 31, 2013
10.20
11.16
10.09
11.00
876,875
+0.94(+9.38%)
Oct 30, 2013
10.26
10.27
9.984
10.06
162,948
-0.18(-1.74%)
Oct 29, 2013
10.07
10.24
10.07
10.24
129,575
+0.17(+1.69%)
Oct 28, 2013
10.11
10.13
10.03
10.07
98,885
-0.05(-0.50%)
Oct 25, 2013
10.10
10.15
10.00
10.12
99,095
+0.05(+0.51%)
Oct 24, 2013
9.899
10.11
9.865
10.07
106,426
+0.15(+1.54%)
Oct 23, 2013
9.763
9.975
9.737
9.916
130,095
+0.11(+1.13%)
Oct 22, 2013
9.720
9.882
9.720
9.805
93,704
+0.10(+1.05%)
Oct 21, 2013
9.780
9.814
9.695
9.703
86,943
-0.09(-0.95%)
Oct 18, 2013
9.839
9.882
9.712
9.797
117,176
+0.00(+0.00%)
Oct 17, 2013
9.542
9.814
9.542
9.797
209,013
+0.25(+2.58%)
Oct 16, 2013
9.406
9.559
9.406
9.550
146,538
+0.15(+1.63%)
Oct 15, 2013
9.406
9.440
9.338
9.397
84,701
-0.05(-0.54%)
Oct 14, 2013
9.347
9.474
9.168
9.448
117,228
+0.03(+0.27%)
Oct 11, 2013
9.313
9.474
9.253
9.423
179,002
+0.16(+1.74%)
Oct 10, 2013
9.262
9.279
9.202
9.262
285,683
+0.08(+0.93%)
Oct 09, 2013
9.160
9.202
9.075
9.177
181,720
+0.02(+0.19%)
Oct 08, 2013
9.236
9.279
9.126
9.160
276,509
-0.09(-1.01%)
Oct 07, 2013
9.185
9.287
9.185
9.253
169,532
-0.02(-0.18%)
Oct 04, 2013
9.219
9.304
9.194
9.270
169,163
+0.03(+0.28%)
Oct 03, 2013
9.245
9.313
9.194
9.245
314,598
-0.04(-0.46%)
Oct 02, 2013
9.083
9.338
9.083
9.287
440,281
+0.14(+1.49%)
Oct 01, 2013
8.684
9.160
8.624
9.151
346,182
+0.51(+5.90%)
Sep 30, 2013
8.463
8.667
8.437
8.641
143,749
+0.08(+0.99%)
Sep 27, 2013
8.531
8.667
8.505
8.556
181,957
-0.04(-0.49%)
Sep 26, 2013
8.556
8.633
8.522
8.599
120,332
+0.06(+0.70%)
Sep 25, 2013
8.437
8.607
8.437
8.539
121,042
+0.08(+0.90%)
Sep 24, 2013
8.361
8.497
8.310
8.463
148,229
+0.08(+1.01%)
Sep 23, 2013
8.208
8.403
8.174
8.378
301,133
+0.14(+1.65%)
Sep 20, 2013
8.284
8.378
8.233
8.242
235,185
-0.04(-0.51%)
Sep 19, 2013
8.327
8.335
8.233
8.284
97,382
-0.05(-0.61%)
Sep 18, 2013
8.369
8.385
8.267
8.335
106,242
-0.02(-0.20%)
Sep 17, 2013
8.318
8.429
8.293
8.352
143,144
+0.03(+0.41%)
Sep 16, 2013
8.539
8.633
8.267
8.318
359,368
-0.31(-3.64%)
Sep 13, 2013
8.650
8.658
8.556
8.633
58,931
+0.02(+0.20%)
Sep 12, 2013
8.607
8.675
8.556
8.616
57,362
-0.02(-0.20%)
Sep 11, 2013
8.752
8.752
8.607
8.633
75,701
-0.08(-0.97%)
Sep 10, 2013
8.651
8.726
8.575
8.718
214,476
+0.10(+1.17%)
Sep 09, 2013
8.567
8.651
8.516
8.617
90,590
+0.05(+0.59%)
Sep 06, 2013
8.609
8.642
8.399
8.567
144,713
-0.03(-0.39%)
Sep 05, 2013
8.592
8.651
8.533
8.600
121,926
+0.03(+0.39%)
Sep 04, 2013
8.466
8.617
8.331
8.567
283,473
+0.25(+3.03%)
Sep 03, 2013
8.273
8.382
8.197
8.315
174,366
+0.11(+1.33%)
Aug 30, 2013
8.231
8.247
8.105
8.205
138,420
-0.05(-0.61%)
Aug 29, 2013
8.231
8.331
8.205
8.256
56,499
+0.04(+0.51%)
Aug 28, 2013
8.231
8.323
8.189
8.214
95,388
-0.04(-0.51%)
Aug 27, 2013
8.373
8.373
8.256
8.256
160,456
-0.18(-2.09%)
Aug 26, 2013
8.491
8.558
8.415
8.432
92,960
-0.03(-0.40%)
Aug 23, 2013
8.441
8.491
8.399
8.466
89,850
+0.02(+0.20%)
Aug 22, 2013
8.382
8.466
8.382
8.449
72,175
+0.12(+1.41%)
Aug 21, 2013
8.348
8.399
8.315
8.331
89,042
-0.08(-0.90%)
Aug 20, 2013
8.298
8.424
8.289
8.407
134,238
+0.09(+1.11%)
Aug 19, 2013
8.315
8.403
8.282
8.315
138,138
-0.01(-0.10%)
Aug 16, 2013
8.399
8.441
8.323
8.323
141,214
-0.08(-0.90%)
Aug 15, 2013
8.466
8.499
8.399
8.399
187,039
-0.13(-1.48%)
Aug 14, 2013
8.567
8.617
8.499
8.525
155,579
-0.08(-0.88%)
Aug 13, 2013
8.659
8.684
8.567
8.600
66,925
-0.03(-0.29%)
Aug 12, 2013
8.525
8.634
8.499
8.625
109,929
+0.06(+0.69%)
Aug 09, 2013
8.550
8.684
8.483
8.567
229,659
-0.08(-0.87%)
Aug 08, 2013
8.693
8.760
8.508
8.642
232,840
-0.03(-0.29%)
Aug 07, 2013
8.684
8.760
8.651
8.667
163,382
-0.06(-0.67%)
Aug 06, 2013
8.785
8.793
8.651
8.726
121,676
-0.06(-0.67%)
Aug 05, 2013
8.701
8.785
8.667
8.785
208,475
+0.05(+0.58%)
Aug 02, 2013
8.617
8.743
8.609
8.735
247,333
+0.06(+0.68%)
Aug 01, 2013
8.936
8.986
8.567
8.676
593,875
-0.26(-2.91%)
Jul 31, 2013
9.028
9.104
8.894
8.936
167,718
-0.05(-0.56%)
Jul 30, 2013
9.045
9.079
8.919
8.986
112,636
-0.06(-0.65%)
Jul 29, 2013
9.070
9.163
8.961
9.045
85,103
-0.06(-0.65%)
Jul 26, 2013
9.054
9.138
8.986
9.104
78,471
-0.03(-0.28%)
Jul 25, 2013
9.037
9.154
8.995
9.129
134,815
+0.06(+0.65%)
Jul 24, 2013
9.289
9.289
9.041
9.070
158,568
-0.18(-1.91%)
Jul 23, 2013
9.289
9.339
9.196
9.247
115,386
-0.04(-0.45%)
Jul 22, 2013
9.331
9.373
9.238
9.289
118,369
-0.08(-0.90%)
Jul 19, 2013
9.406
9.406
9.356
9.373
127,495
-0.03(-0.36%)
Jul 18, 2013
9.390
9.474
9.364
9.406
71,146
+0.05(+0.54%)
Jul 17, 2013
9.474
9.516
9.314
9.356
79,264
-0.06(-0.62%)
Jul 16, 2013
9.390
9.474
9.297
9.415
226,249
+0.04(+0.45%)
Jul 15, 2013
9.297
9.373
9.180
9.373
183,735
+0.13(+1.36%)
Jul 12, 2013
9.121
9.272
9.085
9.247
141,579
+0.12(+1.29%)
Jul 11, 2013
9.028
9.138
8.970
9.129
270,550
+0.18(+2.07%)
Jul 10, 2013
8.911
8.970
8.819
8.944
136,972
+0.02(+0.19%)
Jul 09, 2013
8.970
8.961
8.911
8.928
112,822
-0.03(-0.37%)
Jul 08, 2013
8.944
9.020
8.894
8.961
144,539
+0.05(+0.57%)
Jul 05, 2013
8.819
8.911
8.709
8.911
185,248
+0.12(+1.34%)
Jul 03, 2013
8.575
8.802
8.575
8.793
119,218
+0.13(+1.45%)
Jul 02, 2013
8.676
8.793
8.575
8.667
152,321
-0.01(-0.10%)
Jul 01, 2013
8.634
8.760
8.575
8.676
239,272
+0.02(+0.19%)
Jun 28, 2013
8.373
8.676
8.365
8.659
1,121,610
+0.29(+3.51%)
Jun 27, 2013
8.239
8.373
8.205
8.365
120,504
+0.15(+1.84%)
Jun 26, 2013
8.399
8.399
8.189
8.214
152,514
-0.12(-1.41%)
Jun 25, 2013
8.315
8.357
8.205
8.331
126,150
+0.11(+1.33%)
Jun 24, 2013
8.231
8.273
8.105
8.222
106,714
-0.04(-0.51%)
Jun 21, 2013
8.281
8.432
8.231
8.264
211,278
-0.02(-0.20%)
Jun 20, 2013
8.298
8.415
8.214
8.281
672,692
-0.10(-1.20%)
Jun 19, 2013
8.424
8.483
8.357
8.382
78,391
-0.07(-0.80%)
Jun 18, 2013
8.382
8.466
8.357
8.449
129,742
+0.10(+1.21%)
Jun 17, 2013
8.382
8.441
8.309
8.348
128,594
+0.03(+0.30%)
Jun 14, 2013
8.315
8.340
8.273
8.323
109,567
-0.03(-0.30%)
Jun 13, 2013
8.113
8.357
8.096
8.348
200,614
+0.18(+2.26%)
Jun 12, 2013
8.197
8.289
8.121
8.163
170,635
+0.04(+0.52%)
Jun 11, 2013
8.204
8.221
8.038
8.121
190,906
-0.12(-1.41%)
Jun 10, 2013
8.188
8.287
8.121
8.238
197,028
+0.08(+1.02%)
Jun 07, 2013
8.063
8.180
8.005
8.155
160,534
+0.16(+1.97%)
Jun 06, 2013
8.022
8.059
7.922
7.997
129,495
+0.00(+0.00%)
Jun 05, 2013
8.155
8.188
7.997
7.997
124,942
-0.14(-1.73%)
Jun 04, 2013
8.155
8.172
8.022
8.138
162,132
-0.02(-0.20%)
Jun 03, 2013
8.088
8.155
7.922
8.155
385,404
+0.07(+0.92%)
May 31, 2013
8.005
8.155
7.997
8.080
205,147
+0.06(+0.72%)
May 30, 2013
7.897
8.030
7.897
8.022
194,040
+0.12(+1.58%)
May 29, 2013
7.848
7.980
7.794
7.897
230,011
+0.03(+0.42%)
May 28, 2013
7.748
7.881
7.723
7.864
265,575
+0.17(+2.16%)
May 24, 2013
7.582
7.715
7.491
7.698
170,925
+0.10(+1.31%)
May 23, 2013
7.466
7.607
7.466
7.599
94,947
+0.10(+1.33%)
May 22, 2013
7.582
7.632
7.433
7.499
178,951
-0.10(-1.31%)
May 21, 2013
7.624
7.665
7.550
7.599
124,002
-0.05(-0.65%)
May 20, 2013
7.632
7.649
7.557
7.649
154,707
-0.02(-0.32%)
May 17, 2013
7.615
7.673
7.524
7.673
163,019
+0.07(+0.87%)
May 16, 2013
7.557
7.632
7.508
7.607
146,451
+0.01(+0.11%)
May 15, 2013
7.732
7.765
7.566
7.599
266,602
-0.10(-1.29%)
May 13, 2013
7.756
7.756
7.632
7.698
158,729
-0.09(-1.17%)
May 10, 2013
7.673
7.831
7.665
7.790
144,777
+0.08(+1.08%)
May 09, 2013
7.682
7.715
7.657
7.707
80,279
-0.01(-0.11%)
May 08, 2013
7.665
7.715
7.615
7.715
157,689
+0.06(+0.76%)
May 07, 2013
7.615
7.665
7.582
7.657
215,672
+0.06(+0.76%)
May 06, 2013
7.682
7.682
7.566
7.599
188,595
-0.12(-1.51%)
May 03, 2013
7.657
7.790
7.566
7.715
271,349
+0.15(+1.97%)
May 02, 2013
7.466
7.665
7.416
7.566
178,105
+0.10(+1.33%)
May 01, 2013
7.566
7.591
7.441
7.466
153,638
-0.15(-1.96%)
Apr 30, 2013
7.549
7.632
7.549
7.615
111,559
+0.02(+0.33%)
Apr 29, 2013
7.615
7.615
7.499
7.591
86,870
-0.02(-0.22%)
Apr 26, 2013
7.632
7.632
7.591
7.607
81,644
+0.02(+0.22%)
Apr 25, 2013
7.541
7.657
7.474
7.591
135,926
+0.05(+0.66%)
Apr 24, 2013
7.449
7.574
7.445
7.541
146,872
+0.07(+0.89%)
Apr 23, 2013
7.342
7.474
7.300
7.474
157,122
+0.17(+2.39%)
Apr 22, 2013
7.209
7.275
7.101
7.300
161,739
+0.11(+1.50%)
Apr 19, 2013
7.242
7.242
7.143
7.192
154,566
-0.01(-0.12%)
Apr 18, 2013
7.300
7.360
7.176
7.201
157,164
-0.11(-1.48%)
Apr 17, 2013
7.300
7.367
7.201
7.308
194,181
-0.02(-0.34%)
Apr 16, 2013
7.275
7.358
7.226
7.333
142,691
+0.08(+1.14%)
Apr 15, 2013
7.491
7.491
7.242
7.250
158,034
-0.30(-3.96%)
Apr 12, 2013
7.549
7.599
7.458
7.549
124,994
+0.00(+0.00%)
Apr 11, 2013
7.433
7.591
7.396
7.549
203,107
+0.12(+1.56%)
Apr 10, 2013
7.267
7.449
7.267
7.433
165,671
+0.15(+2.05%)
Apr 09, 2013
7.350
7.350
7.275
7.284
87,372
-0.04(-0.57%)
Apr 08, 2013
7.284
7.333
7.267
7.325
96,473
+0.05(+0.68%)
Apr 05, 2013
7.275
7.342
7.259
7.275
89,270
-0.12(-1.57%)
Apr 04, 2013
7.367
7.400
7.317
7.391
235,139
+0.05(+0.68%)
Apr 03, 2013
7.267
7.358
7.242
7.342
203,380
+0.07(+0.91%)
Apr 02, 2013
7.284
7.325
7.234
7.275
157,196
+0.02(+0.23%)
Apr 01, 2013
7.267
7.284
7.101
7.259
153,257
-0.06(-0.79%)
Mar 28, 2013
7.259
7.317
7.217
7.317
131,259
+0.07(+1.03%)
Mar 27, 2013
7.151
7.259
7.101
7.242
106,989
+0.06(+0.81%)
Mar 26, 2013
7.259
7.267
7.109
7.184
136,918
-0.06(-0.80%)
Mar 25, 2013
7.259
7.292
7.151
7.242
196,604
+0.02(+0.34%)
Mar 22, 2013
7.167
7.234
7.134
7.217
275,817
+0.06(+0.81%)
Mar 21, 2013
7.084
7.176
7.084
7.159
115,906
+0.02(+0.23%)
Mar 20, 2013
7.176
7.209
7.068
7.143
215,229
-0.03(-0.46%)
Mar 19, 2013
6.960
7.201
6.943
7.176
162,472
+0.21(+2.98%)
Mar 18, 2013
7.018
7.026
6.943
6.968
103,228
-0.12(-1.75%)
Mar 15, 2013
7.060
7.176
7.051
7.093
214,246
+0.00(+0.00%)
Mar 14, 2013
7.051
7.143
7.035
7.093
138,737
+0.03(+0.47%)
Mar 13, 2013
7.084
7.147
6.993
7.060
181,401
-0.04(-0.58%)
Mar 12, 2013
7.248
7.248
7.011
7.101
219,823
-0.16(-2.25%)
Mar 11, 2013
7.191
7.281
7.158
7.265
176,335
+0.09(+1.25%)
Mar 08, 2013
7.150
7.175
7.117
7.175
104,392
+0.02(+0.34%)
Mar 07, 2013
7.150
7.216
6.987
7.150
156,874
-0.03(-0.46%)
Mar 06, 2013
7.158
7.199
7.077
7.183
105,541
+0.05(+0.69%)
Mar 05, 2013
7.085
7.134
7.023
7.134
220,112
+0.10(+1.40%)
Mar 04, 2013
6.987
7.060
6.929
7.036
145,227
+0.02(+0.23%)
Mar 01, 2013
6.725
7.060
6.708
7.019
169,467
+0.20(+3.00%)
Feb 28, 2013
6.946
7.003
6.757
6.815
216,924
-0.16(-2.23%)
Feb 27, 2013
6.872
7.011
6.832
6.970
119,728
+0.11(+1.55%)
Feb 26, 2013
6.937
6.995
6.807
6.864
86,176
-0.02(-0.36%)
Feb 25, 2013
7.044
7.052
6.888
6.888
95,661
-0.14(-1.98%)
Feb 22, 2013
6.978
7.052
6.929
7.027
72,156
+0.11(+1.54%)
Feb 21, 2013
6.978
7.011
6.897
6.921
139,924
-0.05(-0.70%)
Feb 20, 2013
7.216
7.232
6.964
6.970
134,695
-0.25(-3.40%)
Feb 19, 2013
7.126
7.232
7.119
7.216
342,720
+0.13(+1.85%)
Feb 15, 2013
7.085
7.101
7.011
7.085
123,008
+0.03(+0.46%)
Feb 14, 2013
7.036
7.072
7.005
7.052
49,363
-0.02(-0.23%)
Feb 13, 2013
6.970
7.068
6.970
7.068
80,209
+0.07(+1.05%)
Feb 12, 2013
6.987
7.027
6.946
6.995
47,357
-0.01(-0.12%)
Feb 11, 2013
6.954
7.011
6.905
7.003
99,242
+0.07(+0.94%)
Feb 08, 2013
6.897
6.950
6.831
6.937
84,943
+0.02(+0.35%)
Feb 07, 2013
6.995
6.995
6.847
6.913
104,113
-0.07(-0.94%)
Feb 06, 2013
6.929
7.011
6.905
6.978
195,665
+0.02(+0.35%)
Feb 04, 2013
6.995
7.011
6.937
6.954
139,580
-0.06(-0.82%)
Feb 01, 2013
7.011
7.081
6.937
7.011
179,933
+0.01(+0.12%)
Jan 31, 2013
6.905
7.085
6.856
7.003
231,769
+0.11(+1.54%)
Jan 30, 2013
6.856
6.921
6.847
6.897
134,194
+0.02(+0.24%)
Jan 29, 2013
6.856
6.921
6.831
6.880
114,427
+0.00(+0.00%)
Jan 28, 2013
6.807
6.913
6.782
6.880
155,348
+0.05(+0.72%)
Jan 25, 2013
6.831
6.831
6.782
6.831
124,050
+0.04(+0.60%)
Jan 24, 2013
6.757
6.831
6.757
6.790
82,830
+0.00(+0.00%)
Jan 23, 2013
6.766
6.790
6.733
6.790
114,149
+0.04(+0.61%)
Jan 22, 2013
6.733
6.782
6.717
6.749
167,100
+0.00(+0.00%)
Jan 18, 2013
6.733
6.798
6.717
6.749
147,710
+0.05(+0.73%)
Jan 17, 2013
6.627
6.741
6.594
6.700
208,871
+0.11(+1.61%)
Jan 16, 2013
6.561
6.610
6.537
6.594
178,804
+0.03(+0.50%)
Jan 15, 2013
6.577
6.627
6.553
6.561
207,641
-0.03(-0.50%)
Jan 14, 2013
6.545
6.667
6.545
6.594
183,694
+0.02(+0.37%)
Jan 11, 2013
6.577
6.586
6.487
6.569
87,772
+0.02(+0.25%)
Jan 10, 2013
6.577
6.602
6.520
6.553
100,612
-0.02(-0.37%)
Jan 09, 2013
6.553
6.610
6.471
6.577
179,036
+0.01(+0.12%)
Jan 08, 2013
6.569
6.610
6.553
6.569
131,115
-0.02(-0.37%)
Jan 07, 2013
6.561
6.635
6.545
6.594
111,918
-0.02(-0.37%)
Jan 04, 2013
6.586
6.667
6.586
6.618
111,830
+0.06(+0.87%)
Jan 03, 2013
6.577
6.610
6.528
6.561
142,133
-0.01(-0.12%)
Jan 02, 2013
6.602
6.610
6.455
6.569
241,355
+0.11(+1.77%)
Dec 31, 2012
6.283
6.516
6.275
6.455
285,616
+0.14(+2.20%)
Dec 28, 2012
6.348
6.389
6.279
6.316
294,059
-0.07(-1.15%)
Dec 27, 2012
6.455
6.479
6.348
6.389
178,163
-0.06(-0.89%)
Dec 26, 2012
6.479
6.520
6.389
6.447
332,411
-0.06(-0.88%)
Dec 24, 2012
6.512
6.545
6.471
6.504
109,363
-0.02(-0.38%)
Dec 21, 2012
6.471
6.545
6.471
6.528
455,109
-0.04(-0.62%)
Dec 20, 2012
6.643
6.659
6.537
6.569
230,882
-0.09(-1.35%)
Dec 19, 2012
6.643
6.659
6.618
6.659
98,045
+0.00(+0.00%)
Dec 18, 2012
6.627
6.659
6.594
6.659
156,436
+0.05(+0.74%)
Dec 17, 2012
6.561
6.643
6.537
6.610
152,384
+0.04(+0.62%)
Dec 14, 2012
6.569
6.643
6.537
6.569
107,066
-0.04(-0.62%)
Dec 13, 2012
6.618
6.667
6.569
6.610
117,793
-0.02(-0.25%)
Dec 12, 2012
6.537
6.659
6.537
6.627
161,088
+0.07(+1.12%)
Dec 11, 2012
6.513
6.569
6.464
6.553
176,598
+0.04(+0.62%)
Dec 10, 2012
6.448
6.529
6.424
6.513
97,684
+0.06(+0.87%)
Dec 07, 2012
6.529
6.553
6.440
6.456
155,904
-0.05(-0.74%)
Dec 06, 2012
6.472
6.553
6.448
6.505
178,438
+0.01(+0.12%)
Dec 05, 2012
6.464
6.545
6.432
6.497
109,112
+0.04(+0.62%)
Dec 04, 2012
6.432
6.488
6.376
6.456
101,597
-0.05(-0.74%)
Nov 30, 2012
6.529
6.529
6.408
6.505
203,558
-0.01(-0.12%)
Nov 29, 2012
6.577
6.601
6.488
6.513
142,438
+0.00(+0.00%)
Nov 28, 2012
6.335
6.513
6.311
6.513
250,986
+0.13(+2.02%)
Nov 27, 2012
6.480
6.537
6.384
6.384
107,024
-0.13(-1.98%)
Nov 26, 2012
6.384
6.513
6.343
6.513
90,317
+0.09(+1.38%)
Nov 23, 2012
6.351
6.424
6.303
6.424
69,817
+0.10(+1.66%)
Nov 21, 2012
6.368
6.392
6.279
6.319
131,738
-0.06(-1.01%)
Nov 20, 2012
6.311
6.384
6.295
6.384
96,715
+0.04(+0.64%)
Nov 19, 2012
6.247
6.384
6.247
6.343
123,470
+0.13(+2.08%)
Nov 16, 2012
6.094
6.243
6.069
6.214
180,676
+0.10(+1.58%)
Nov 15, 2012
6.069
6.142
6.045
6.118
169,934
+0.02(+0.26%)
Nov 14, 2012
6.319
6.374
6.094
6.102
220,077
-0.23(-3.57%)
Nov 13, 2012
6.335
6.359
6.295
6.327
86,171
-0.04(-0.63%)
Nov 12, 2012
6.456
6.488
6.303
6.368
191,784
-0.09(-1.37%)
Nov 09, 2012
6.464
6.505
6.408
6.456
148,316
+0.01(+0.12%)
Nov 08, 2012
6.488
6.552
6.448
6.448
226,662
-0.02(-0.37%)
Nov 07, 2012
6.561
6.561
6.432
6.472
246,133
-0.10(-1.59%)
Nov 06, 2012
6.609
6.650
6.521
6.577
264,519
+0.02(+0.25%)
Nov 05, 2012
6.650
6.658
6.529
6.561
258,845
-0.09(-1.33%)
Nov 02, 2012
7.069
7.085
6.585
6.650
400,637
-0.44(-6.25%)
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.