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
Retail Bull 3X Direxion
(NY:
RETL
)
9.140
-0.130 (-1.40%)
Official Closing Price
Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 28, 2013
4.003
4.049
4.000
4.047
69,168
+0.03(+0.63%)
Mar 27, 2013
3.968
4.053
3.885
4.021
43,365
+0.03(+0.66%)
Mar 26, 2013
4.002
4.002
3.995
3.995
13,131
+0.02(+0.52%)
Mar 25, 2013
3.960
4.021
3.948
3.974
62,799
+0.07(+1.92%)
Mar 22, 2013
3.890
3.899
3.890
3.899
27,378
+0.09(+2.38%)
Mar 21, 2013
3.839
3.839
3.809
3.809
27,082
-0.06(-1.60%)
Mar 20, 2013
3.811
3.870
3.811
3.870
56,430
+0.20(+5.48%)
Mar 19, 2013
3.799
3.799
3.662
3.669
53,345
-0.19(-4.92%)
Mar 18, 2013
3.803
3.860
3.793
3.860
14,772
+0.03(+0.66%)
Mar 15, 2013
3.867
3.896
3.828
3.834
77,014
-0.14(-3.47%)
Mar 14, 2013
4.058
4.058
3.972
3.972
22,749
-0.05(-1.29%)
Mar 13, 2013
4.025
4.053
3.991
4.024
81,183
+0.05(+1.31%)
Mar 12, 2013
4.026
4.026
3.972
3.972
9,848
+0.01(+0.25%)
Mar 11, 2013
3.991
3.991
3.960
3.962
82,332
-0.00(-0.06%)
Mar 08, 2013
3.867
3.965
3.867
3.965
440,220
+0.09(+2.33%)
Mar 07, 2013
3.867
3.881
3.865
3.875
46,943
-0.03(-0.89%)
Mar 06, 2013
4.021
4.021
3.910
3.910
61,552
-0.05(-1.31%)
Mar 05, 2013
3.892
3.962
3.855
3.962
149,530
+0.14(+3.71%)
Mar 04, 2013
3.808
3.820
3.808
3.820
21,797
+0.14(+3.71%)
Mar 01, 2013
3.489
3.683
3.489
3.683
22,979
-0.00(-0.03%)
Feb 28, 2013
3.620
3.735
3.608
3.684
82,955
+0.02(+0.55%)
Feb 27, 2013
3.617
3.664
3.617
3.664
13,557
+0.20(+5.69%)
Feb 26, 2013
3.480
3.480
3.467
3.467
6,565
-0.05(-1.45%)
Feb 22, 2013
3.522
3.543
3.481
3.518
88,635
-0.02(-0.71%)
Feb 21, 2013
3.527
3.612
3.502
3.543
121,725
-0.11(-3.03%)
Feb 20, 2013
3.648
3.701
3.648
3.654
156,621
-0.02(-0.43%)
Feb 19, 2013
3.701
3.701
3.629
3.669
24,358
+0.07(+1.84%)
Feb 15, 2013
3.655
3.689
3.572
3.603
68,938
-0.11(-2.85%)
Feb 14, 2013
3.655
3.709
3.637
3.709
50,226
+0.02(+0.45%)
Feb 13, 2013
3.735
3.735
3.685
3.692
32,630
+0.04(+1.10%)
Feb 12, 2013
3.656
3.670
3.637
3.652
67,231
+0.00(+0.00%)
Feb 11, 2013
3.675
3.675
3.637
3.652
344,199
-0.01(-0.38%)
Feb 08, 2013
3.598
3.688
3.598
3.666
153,535
+0.11(+3.20%)
Feb 07, 2013
3.543
3.552
3.543
3.552
23,143
-0.08(-2.31%)
Feb 05, 2013
3.606
3.636
3.636
3.636
787,867
+0.13(+3.67%)
Feb 04, 2013
3.580
3.580
3.503
3.507
59,549
-0.11(-3.08%)
Feb 01, 2013
3.610
3.641
3.610
3.619
100,387
+0.04(+1.04%)
Jan 31, 2013
3.614
3.614
3.560
3.582
34,895
-0.05(-1.31%)
Jan 30, 2013
3.629
3.629
3.629
3.629
3,282
+0.03(+0.79%)
Jan 29, 2013
3.577
3.636
3.544
3.601
75,142
-0.05(-1.49%)
Jan 28, 2013
3.689
3.703
3.609
3.655
145,394
-0.04(-1.15%)
Jan 25, 2013
3.619
3.708
3.611
3.698
48,224
+0.09(+2.53%)
Jan 24, 2013
3.499
3.623
3.499
3.607
490,283
+0.16(+4.79%)
Jan 23, 2013
3.451
3.451
3.398
3.442
269,844
+0.02(+0.49%)
Jan 22, 2013
3.372
3.433
3.372
3.425
78,753
+0.05(+1.58%)
Jan 18, 2013
3.363
3.372
3.342
3.372
80,428
-0.00(-0.06%)
Jan 17, 2013
3.331
3.383
3.331
3.374
88,799
+0.06(+1.84%)
Jan 16, 2013
3.294
3.314
3.293
3.313
154,356
+0.02(+0.59%)
Jan 15, 2013
3.214
3.294
3.214
3.294
45,302
+0.08(+2.43%)
Jan 14, 2013
3.212
3.229
3.199
3.215
44,448
+0.01(+0.40%)
Jan 11, 2013
3.181
3.202
3.180
3.202
59,910
+0.10(+3.21%)
Jan 10, 2013
3.160
3.160
3.103
3.103
18,875
-0.08(-2.37%)
Jan 09, 2013
3.192
3.192
3.173
3.178
39,393
+0.02(+0.59%)
Jan 08, 2013
3.211
3.211
3.156
3.160
66,870
-0.05(-1.70%)
Jan 07, 2013
3.259
3.259
3.164
3.214
487,263
-0.01(-0.19%)
Jan 04, 2013
3.202
3.227
3.202
3.220
34,206
+0.05(+1.45%)
Jan 03, 2013
3.243
3.259
3.167
3.174
149,169
+0.03(+0.96%)
Jan 02, 2013
3.128
3.144
3.093
3.144
212,494
+0.12(+3.98%)
Dec 31, 2012
2.932
3.046
2.932
3.024
139,944
+0.15(+5.14%)
Dec 28, 2012
2.849
2.923
2.849
2.876
110,202
-0.05(-1.66%)
Dec 27, 2012
2.941
2.953
2.828
2.924
147,659
-0.01(-0.40%)
Dec 26, 2012
3.046
3.046
2.921
2.936
135,710
-0.14(-4.62%)
Dec 24, 2012
3.044
3.079
3.044
3.078
85,844
+0.01(+0.28%)
Dec 21, 2012
3.107
3.107
3.045
3.070
194,307
-0.08(-2.53%)
Dec 20, 2012
3.116
3.150
3.073
3.150
135,447
-0.03(-0.82%)
Dec 19, 2012
3.241
3.252
3.176
3.176
132,624
-0.09(-2.81%)
Dec 18, 2012
3.198
3.290
3.198
3.268
77,178
+0.13(+3.99%)
Dec 17, 2012
3.031
3.152
3.031
3.142
196,605
+0.11(+3.55%)
Dec 14, 2012
3.080
3.080
3.034
3.034
42,840
-0.12(-3.95%)
Dec 13, 2012
3.153
3.159
3.153
3.159
13,131
+0.02(+0.79%)
Dec 12, 2012
3.221
3.221
3.079
3.135
97,268
-0.19(-5.60%)
Dec 11, 2012
3.399
3.442
3.320
3.320
249,950
-0.08(-2.22%)
Dec 10, 2012
3.527
3.527
3.396
3.396
58,302
-0.09(-2.68%)
Dec 07, 2012
3.559
3.559
3.463
3.489
19,696
+0.01(+0.16%)
Dec 05, 2012
3.484
3.484
3.484
3.484
0
+0.04(+1.26%)
Dec 04, 2012
3.468
3.502
3.440
3.440
37,259
-0.14(-3.88%)
Nov 30, 2012
3.484
3.579
3.484
3.579
164,762
+0.09(+2.53%)
Nov 29, 2012
3.482
3.518
3.348
3.491
96,513
-0.04(-1.21%)
Nov 28, 2012
3.455
3.534
3.455
3.534
36,504
+0.15(+4.55%)
Nov 27, 2012
3.397
3.427
3.351
3.380
272,897
-0.02(-0.46%)
Nov 26, 2012
3.427
3.427
3.337
3.396
100,453
-0.03(-0.92%)
Nov 23, 2012
3.382
3.427
3.375
3.427
32,827
+0.11(+3.41%)
Nov 21, 2012
3.286
3.317
3.240
3.314
102,324
+0.04(+1.37%)
Nov 20, 2012
3.244
3.269
3.242
3.269
65,228
+0.03(+0.89%)
Nov 19, 2012
3.069
3.240
3.069
3.240
68,708
+0.20(+6.49%)
Nov 16, 2012
3.046
3.049
2.956
3.043
163,580
+0.03(+0.92%)
Nov 15, 2012
2.964
3.015
2.946
3.015
74,945
-0.02(-0.78%)
Nov 14, 2012
3.119
3.119
3.039
3.039
26,918
-0.13(-4.22%)
Nov 13, 2012
3.048
3.222
3.048
3.173
33,681
+0.05(+1.75%)
Nov 09, 2012
3.118
3.118
3.118
3.118
0
-0.02(-0.62%)
Nov 08, 2012
3.333
3.333
3.138
3.138
187,939
-0.18(-5.34%)
Nov 07, 2012
3.336
3.359
3.107
3.315
123,563
-0.11(-3.34%)
Nov 06, 2012
3.433
3.469
3.419
3.429
53,837
+0.06(+1.86%)
Nov 05, 2012
3.279
3.366
3.279
3.366
74,354
+0.05(+1.39%)
Nov 02, 2012
3.411
3.457
3.320
3.320
114,240
-0.04(-1.08%)
Nov 01, 2012
3.380
3.380
3.350
3.357
23,471
+0.01(+0.37%)
Oct 31, 2012
3.394
3.394
3.283
3.344
100,124
+0.11(+3.32%)
Oct 26, 2012
3.163
3.237
3.237
3.237
1,260,587
+0.00(+0.14%)
Oct 24, 2012
3.322
3.232
3.232
3.232
709,080
-0.06(-1.90%)
Oct 23, 2012
3.229
3.330
3.047
3.295
139,321
-0.08(-2.46%)
Oct 19, 2012
3.408
3.408
3.378
3.378
8,206
-0.10(-2.90%)
Oct 18, 2012
3.536
3.563
3.479
3.479
101,569
-0.05(-1.39%)
Oct 17, 2012
3.569
3.576
3.477
3.528
134,429
+0.03(+0.83%)
Oct 16, 2012
3.518
3.518
3.473
3.499
409,953
+0.08(+2.38%)
Oct 15, 2012
3.436
3.436
3.199
3.417
159,969
+0.07(+2.01%)
Oct 12, 2012
3.390
3.390
3.343
3.350
137,548
-0.03(-0.93%)
Oct 11, 2012
3.491
3.510
3.381
3.381
61,322
-0.07(-1.91%)
Oct 10, 2012
3.494
3.577
3.447
3.447
118,475
-0.06(-1.64%)
Oct 09, 2012
3.534
3.534
3.505
3.505
58,827
-0.15(-4.00%)
Oct 08, 2012
3.678
3.693
3.639
3.651
59,352
-0.02(-0.53%)
Oct 05, 2012
3.655
3.723
3.655
3.670
120,904
+0.07(+1.84%)
Oct 04, 2012
3.605
3.622
3.573
3.604
177,861
+0.10(+2.89%)
Oct 03, 2012
3.431
3.512
3.431
3.503
122,020
+0.12(+3.64%)
Oct 02, 2012
3.432
3.432
3.379
3.379
41,756
-0.09(-2.65%)
Oct 01, 2012
3.473
3.527
3.459
3.471
67,428
+0.04(+1.22%)
Sep 28, 2012
3.375
3.430
3.351
3.430
103,407
-0.03(-1.00%)
Sep 27, 2012
3.473
3.478
3.366
3.464
183,474
+0.06(+1.74%)
Sep 26, 2012
3.427
3.440
3.351
3.405
131,508
-0.00(-0.09%)
Sep 25, 2012
3.516
3.570
3.408
3.408
28,166
-0.10(-2.73%)
Sep 24, 2012
3.500
3.506
3.490
3.504
73,435
-0.10(-2.70%)
Sep 21, 2012
3.616
3.616
3.593
3.601
22,585
+0.02(+0.69%)
Sep 20, 2012
3.519
3.588
3.488
3.577
97,071
-0.05(-1.34%)
Sep 19, 2012
3.527
3.625
3.500
3.625
122,447
+0.14(+3.97%)
Sep 18, 2012
3.484
3.506
3.468
3.487
101,405
-0.05(-1.54%)
Sep 17, 2012
3.646
3.646
3.538
3.542
170,441
-0.05(-1.47%)
Sep 14, 2012
3.654
3.686
3.595
3.595
140,470
-0.01(-0.27%)
Sep 13, 2012
3.461
3.605
3.443
3.604
81,741
+0.15(+4.42%)
Sep 12, 2012
3.490
3.490
3.452
3.452
62,208
+0.01(+0.24%)
Sep 11, 2012
3.463
3.482
3.433
3.443
99,238
-0.08(-2.34%)
Sep 10, 2012
3.496
3.536
3.496
3.526
39,196
+0.05(+1.40%)
Sep 07, 2012
3.531
3.531
3.471
3.477
113,091
-0.02(-0.52%)
Sep 06, 2012
3.412
3.496
3.394
3.496
136,859
+0.17(+5.18%)
Sep 05, 2012
3.320
3.345
3.317
3.323
44,612
-0.04(-1.30%)
Sep 04, 2012
3.331
3.367
3.260
3.367
65,754
+0.04(+1.05%)
Aug 31, 2012
3.331
3.351
3.290
3.332
83,743
+0.02(+0.68%)
Aug 30, 2012
3.320
3.329
3.290
3.310
88,536
-0.03(-0.94%)
Aug 29, 2012
3.291
3.349
3.291
3.341
48,617
+0.10(+3.07%)
Aug 27, 2012
3.290
3.290
3.227
3.241
116,079
-0.01(-0.44%)
Aug 24, 2012
3.366
3.366
3.217
3.256
119,985
+0.09(+2.91%)
Aug 23, 2012
3.212
3.212
3.158
3.164
24,719
-0.04(-1.10%)
Aug 21, 2012
3.254
3.199
3.199
3.199
984,833
+0.04(+1.27%)
Aug 20, 2012
3.198
3.198
3.159
3.159
34,305
-0.06(-2.01%)
Aug 17, 2012
3.215
3.255
3.215
3.224
45,564
+0.02(+0.55%)
Aug 16, 2012
3.144
3.206
3.144
3.206
25,343
+0.06(+2.02%)
Aug 15, 2012
3.116
3.164
3.116
3.143
23,800
+0.05(+1.54%)
Aug 14, 2012
3.121
3.125
3.086
3.095
23,143
+0.08(+2.53%)
Aug 13, 2012
3.046
3.046
2.859
3.019
101,043
-0.01(-0.23%)
Aug 10, 2012
3.050
3.050
3.025
3.025
22,060
-0.04(-1.32%)
Aug 09, 2012
3.098
3.098
3.062
3.066
75,306
-0.02(-0.65%)
Aug 08, 2012
3.091
3.103
3.086
3.086
26,262
+0.01(+0.24%)
Aug 07, 2012
3.075
3.091
3.075
3.079
46,943
+0.06(+1.91%)
Aug 06, 2012
3.030
3.032
3.021
3.021
72,976
+0.02(+0.72%)
Aug 03, 2012
2.998
3.016
2.998
2.999
15,264
+0.17(+5.91%)
Aug 02, 2012
2.912
2.912
2.832
2.832
10,931
-0.06(-2.13%)
Aug 01, 2012
2.950
2.950
2.894
2.894
26,262
-0.07(-2.26%)
Jul 31, 2012
3.161
3.161
2.894
2.961
36,307
-0.09(-3.02%)
Jul 30, 2012
3.077
3.077
3.002
3.053
57,448
-0.01(-0.18%)
Jul 27, 2012
3.012
3.068
3.006
3.059
92,475
+0.21(+7.33%)
Jul 26, 2012
2.821
2.852
2.821
2.850
52,852
+0.10(+3.56%)
Jul 25, 2012
2.830
2.830
2.718
2.752
16,873
-0.01(-0.29%)
Jul 24, 2012
2.761
2.761
2.760
2.760
8,206
+0.05(+1.80%)
Jul 23, 2012
2.716
2.716
2.711
2.711
12,146
-0.16(-5.48%)
Jul 20, 2012
2.854
2.868
2.842
2.868
22,979
-0.04(-1.48%)
Jul 19, 2012
2.892
2.911
2.892
2.911
6,729
+0.05(+1.90%)
Jul 18, 2012
2.787
2.857
2.787
2.857
19,696
+0.03(+1.05%)
Jul 17, 2012
2.781
2.842
2.781
2.827
53,640
-0.03(-1.11%)
Jul 16, 2012
2.806
2.859
2.806
2.859
9,848
-0.01(-0.51%)
Jul 13, 2012
2.758
2.874
2.758
2.874
45,893
+0.18(+6.80%)
Jul 12, 2012
2.710
2.710
2.691
2.691
31,908
-0.05(-1.86%)
Jul 11, 2012
2.742
2.742
2.742
2.742
3,282
-0.08(-2.92%)
Jul 10, 2012
2.880
2.880
2.804
2.824
13,131
-0.01(-0.21%)
Jul 09, 2012
2.863
2.863
2.827
2.830
16,413
-0.00(-0.04%)
Jul 06, 2012
2.831
2.831
2.831
2.831
32,827
+0.02(+0.76%)
Jul 05, 2012
2.792
2.812
2.784
2.810
88,930
+0.02(+0.88%)
Jul 03, 2012
2.775
2.785
2.735
2.785
22,224
-0.00(-0.10%)
Jul 02, 2012
2.937
3.013
2.744
2.788
104,458
+0.02(+0.58%)
Jun 29, 2012
2.679
2.774
2.679
2.772
108,988
+0.25(+10.01%)
Jun 28, 2012
2.513
2.541
2.513
2.520
26,262
-0.10(-3.85%)
Jun 27, 2012
2.651
2.651
2.609
2.621
15,790
-0.04(-1.41%)
Jun 26, 2012
2.635
2.658
2.620
2.658
42,676
+0.06(+2.26%)
Jun 25, 2012
2.583
2.607
2.579
2.599
16,873
-0.07(-2.66%)
Jun 22, 2012
2.645
2.670
2.645
2.670
26,262
+0.03(+1.08%)
Jun 21, 2012
2.826
2.826
2.642
2.642
60,534
-0.18(-6.53%)
Jun 20, 2012
2.937
2.937
2.812
2.826
46,254
-0.03(-1.07%)
Jun 19, 2012
2.840
2.864
2.836
2.857
41,034
+0.04(+1.38%)
Jun 18, 2012
2.726
2.818
2.726
2.818
104,162
+0.09(+3.34%)
Jun 15, 2012
2.712
2.730
2.683
2.727
295,614
+0.02(+0.75%)
Jun 14, 2012
2.620
2.707
2.620
2.707
161,217
+0.15(+5.77%)
Jun 13, 2012
2.655
2.655
2.558
2.559
120,478
-0.13(-4.74%)
Jun 12, 2012
2.650
2.686
2.650
2.686
44,547
+0.07(+2.86%)
Jun 11, 2012
2.894
2.894
2.610
2.612
13,131
-0.13(-4.68%)
Jun 08, 2012
2.641
2.742
2.641
2.740
102,061
+0.11(+4.02%)
Jun 07, 2012
2.670
2.670
2.630
2.634
77,900
+0.03(+1.28%)
Jun 06, 2012
2.593
2.606
2.593
2.600
16,413
+0.17(+7.03%)
Jun 05, 2012
2.430
2.430
2.430
2.430
3,939
-0.02(-0.87%)
Jun 04, 2012
2.451
2.451
2.451
2.451
6,565
+0.03(+1.14%)
Jun 01, 2012
2.531
2.531
2.400
2.423
146,379
-0.19(-7.12%)
May 31, 2012
2.609
2.609
2.535
2.609
45,958
+0.03(+1.08%)
May 30, 2012
2.595
2.595
2.581
2.581
26,524
-0.10(-3.83%)
May 29, 2012
2.658
2.684
2.620
2.684
88,864
+0.07(+2.84%)
May 25, 2012
2.613
2.622
2.606
2.610
22,979
+0.06(+2.44%)
May 24, 2012
2.689
2.689
2.547
2.547
16,578
+0.03(+1.24%)
May 23, 2012
2.424
2.530
2.401
2.516
89,028
+0.05(+2.16%)
May 22, 2012
2.430
2.470
2.430
2.463
44,974
+0.05(+2.13%)
May 21, 2012
2.290
2.416
2.290
2.411
311,207
+0.06(+2.63%)
May 18, 2012
2.382
2.410
2.338
2.350
47,403
-0.03(-1.07%)
May 17, 2012
2.474
2.474
2.375
2.375
61,092
-0.19(-7.33%)
May 16, 2012
2.557
2.563
2.557
2.563
13,131
-0.01(-0.57%)
May 15, 2012
2.522
2.578
2.518
2.578
45,958
+0.02(+0.59%)
May 14, 2012
2.610
2.610
2.562
2.562
44,974
-0.11(-4.27%)
May 11, 2012
2.714
2.714
2.677
2.677
6,565
+0.03(+1.29%)
May 10, 2012
2.638
2.665
2.626
2.643
46,123
+0.03(+1.31%)
May 09, 2012
2.596
2.617
2.596
2.608
20,287
-0.02(-0.66%)
May 08, 2012
2.623
2.626
2.555
2.626
160,889
-0.08(-3.13%)
May 07, 2012
2.590
2.733
2.589
2.711
176,909
-0.01(-0.40%)
May 04, 2012
2.786
2.786
2.707
2.721
130,556
-0.10(-3.64%)
May 03, 2012
2.930
2.935
2.822
2.824
131,376
-0.08(-2.77%)
May 02, 2012
2.859
2.918
2.832
2.905
99,698
+0.06(+2.04%)
May 01, 2012
2.803
2.897
2.803
2.847
131,803
+0.03(+1.16%)
Apr 30, 2012
2.866
2.866
2.704
2.814
189,285
-0.05(-1.76%)
Apr 27, 2012
2.790
2.894
2.779
2.864
346,201
+0.19(+7.16%)
Apr 26, 2012
2.592
2.676
2.584
2.673
105,607
+0.10(+3.97%)
Apr 25, 2012
2.546
2.571
2.546
2.571
55,807
+0.10(+3.95%)
Apr 24, 2012
2.511
2.549
2.469
2.473
92,246
-0.08(-3.21%)
Apr 23, 2012
2.588
2.588
2.506
2.555
92,672
-0.15(-5.64%)
Apr 20, 2012
2.711
2.711
2.675
2.708
23,800
+0.06(+2.38%)
Apr 19, 2012
2.701
2.716
2.643
2.645
38,113
-0.09(-3.31%)
Apr 18, 2012
2.686
2.743
2.677
2.735
70,218
+0.04(+1.37%)
Apr 17, 2012
2.656
2.698
2.649
2.698
47,600
+0.11(+4.14%)
Apr 16, 2012
2.608
2.608
2.550
2.591
76,817
+0.00(+0.13%)
Apr 12, 2012
2.508
2.588
2.588
2.588
433,326
+0.09(+3.54%)
Apr 11, 2012
2.503
2.514
2.499
2.499
77,145
+0.07(+2.90%)
Apr 10, 2012
2.591
2.591
2.427
2.429
184,918
-0.17(-6.68%)
Apr 09, 2012
2.585
2.610
2.553
2.603
326,209
-0.08(-3.01%)
Apr 05, 2012
2.590
2.684
2.590
2.684
40,903
+0.09(+3.52%)
Apr 04, 2012
2.635
2.650
2.575
2.592
77,670
-0.08(-3.12%)
Apr 03, 2012
2.700
2.737
2.650
2.676
152,879
-0.02(-0.89%)
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.