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
JMP Group Inc
(NY:
JMP
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2012
5.333
5.333
5.214
5.214
18,436
-0.15(-2.76%)
Apr 27, 2012
5.340
5.367
5.207
5.361
32,152
+0.03(+0.53%)
Apr 26, 2012
5.171
5.425
5.171
5.333
31,987
+0.07(+1.34%)
Apr 25, 2012
5.143
5.361
5.031
5.263
67,577
+0.14(+2.75%)
Apr 24, 2012
5.080
5.157
5.052
5.122
26,195
+0.06(+1.11%)
Apr 23, 2012
5.017
5.080
4.981
5.066
54,568
-0.05(-0.96%)
Apr 20, 2012
5.157
5.235
5.094
5.115
46,481
+0.04(+0.69%)
Apr 19, 2012
5.059
5.108
5.031
5.080
28,230
+0.04(+0.70%)
Apr 18, 2012
5.087
5.108
5.031
5.045
26,664
-0.10(-1.92%)
Apr 17, 2012
5.108
5.207
5.073
5.143
23,325
+0.09(+1.81%)
Apr 16, 2012
5.024
5.101
4.981
5.052
29,815
+0.04(+0.84%)
Apr 13, 2012
5.150
5.150
4.960
5.010
44,151
-0.15(-3.00%)
Apr 12, 2012
5.017
5.214
5.010
5.164
34,789
+0.13(+2.51%)
Apr 11, 2012
5.066
5.101
4.925
5.038
54,659
+0.04(+0.70%)
Apr 10, 2012
5.150
5.228
4.904
5.003
69,561
-0.14(-2.74%)
Apr 09, 2012
5.143
5.249
5.108
5.143
43,118
-0.09(-1.75%)
Apr 05, 2012
5.143
5.333
5.143
5.235
39,447
+0.06(+1.09%)
Apr 04, 2012
5.284
5.304
4.791
5.178
158,572
-0.18(-3.29%)
Apr 03, 2012
5.347
5.397
5.291
5.354
41,806
-0.02(-0.39%)
Apr 02, 2012
5.171
5.418
5.169
5.375
59,579
+0.18(+3.52%)
Mar 30, 2012
5.326
5.326
5.171
5.193
30,735
-0.08(-1.60%)
Mar 29, 2012
5.291
5.291
5.185
5.277
34,629
-0.04(-0.66%)
Mar 28, 2012
5.375
5.411
5.298
5.312
50,533
-0.04(-0.66%)
Mar 27, 2012
5.390
5.404
5.333
5.347
43,759
-0.05(-0.91%)
Mar 26, 2012
5.347
5.453
5.319
5.397
57,236
+0.08(+1.59%)
Mar 23, 2012
5.207
5.333
5.164
5.312
75,712
+0.12(+2.30%)
Mar 22, 2012
5.129
5.207
5.101
5.193
46,211
+0.03(+0.54%)
Mar 21, 2012
5.171
5.207
5.136
5.164
54,235
-0.01(-0.14%)
Mar 20, 2012
5.207
5.221
5.157
5.171
57,534
-0.10(-1.87%)
Mar 19, 2012
5.221
5.277
5.186
5.270
41,607
+0.06(+1.08%)
Mar 16, 2012
5.171
5.263
5.066
5.214
102,517
+0.06(+1.09%)
Mar 15, 2012
5.242
5.242
5.115
5.157
56,408
-0.06(-1.21%)
Mar 14, 2012
5.031
5.242
4.996
5.221
173,141
+0.13(+2.49%)
Mar 13, 2012
4.960
5.094
4.953
5.094
61,814
+0.15(+2.99%)
Mar 12, 2012
4.806
4.974
4.806
4.946
122,587
-0.01(-0.28%)
Mar 09, 2012
4.996
5.017
4.925
4.960
57,467
-0.04(-0.70%)
Mar 08, 2012
5.003
5.003
4.876
4.996
39,372
+0.04(+0.85%)
Mar 07, 2012
4.834
5.017
4.834
4.953
57,113
+0.13(+2.77%)
Mar 06, 2012
4.862
4.939
4.784
4.820
51,329
-0.11(-2.28%)
Mar 05, 2012
4.904
4.953
4.870
4.932
7,488
-0.01(-0.28%)
Mar 02, 2012
4.988
5.066
4.813
4.946
69,943
-0.05(-0.99%)
Mar 01, 2012
5.066
5.129
4.929
4.996
66,400
-0.01(-0.28%)
Feb 29, 2012
5.361
5.361
5.010
5.010
37,119
-0.32(-5.94%)
Feb 28, 2012
5.214
5.347
5.214
5.326
32,439
+0.10(+1.88%)
Feb 27, 2012
5.221
5.291
5.221
5.228
44,885
-0.03(-0.54%)
Feb 24, 2012
5.277
5.277
5.245
5.256
18,075
-0.01(-0.27%)
Feb 23, 2012
5.242
5.375
5.214
5.270
26,348
+0.06(+1.08%)
Feb 22, 2012
5.284
5.326
5.136
5.214
41,425
-0.07(-1.33%)
Feb 21, 2012
5.375
5.453
5.249
5.284
40,284
-0.10(-1.83%)
Feb 17, 2012
5.446
5.446
5.368
5.383
15,571
-0.04(-0.65%)
Feb 16, 2012
5.270
5.453
5.256
5.418
40,170
+0.17(+3.22%)
Feb 15, 2012
5.305
5.439
5.214
5.249
54,429
-0.04(-0.67%)
Feb 14, 2012
5.242
5.347
5.214
5.284
57,064
+0.01(+0.27%)
Feb 13, 2012
5.291
5.305
5.200
5.270
33,540
+0.06(+1.22%)
Feb 10, 2012
5.207
5.263
5.157
5.207
31,000
-0.07(-1.33%)
Feb 09, 2012
5.404
5.404
5.270
5.277
13,055
-0.13(-2.47%)
Feb 08, 2012
5.453
5.453
5.333
5.411
19,273
-0.04(-0.77%)
Feb 07, 2012
5.397
5.460
5.361
5.453
30,352
+0.01(+0.13%)
Feb 06, 2012
5.460
5.481
5.425
5.446
26,961
-0.03(-0.51%)
Feb 03, 2012
5.291
5.544
5.249
5.474
80,171
+0.23(+4.43%)
Feb 02, 2012
5.235
5.305
5.178
5.242
31,387
-0.03(-0.53%)
Feb 01, 2012
5.235
5.277
5.185
5.270
57,784
+0.08(+1.49%)
Jan 31, 2012
5.228
5.277
5.156
5.193
41,531
+0.03(+0.54%)
Jan 30, 2012
5.129
5.305
5.129
5.164
40,449
-0.02(-0.41%)
Jan 27, 2012
5.122
5.185
5.038
5.185
24,929
+0.04(+0.68%)
Jan 26, 2012
5.284
5.284
5.101
5.150
37,235
-0.13(-2.40%)
Jan 25, 2012
5.249
5.291
5.207
5.277
36,144
+0.01(+0.13%)
Jan 24, 2012
5.193
5.302
5.193
5.270
46,413
+0.05(+0.94%)
Jan 23, 2012
5.256
5.277
5.130
5.221
20,020
-0.02(-0.40%)
Jan 20, 2012
5.228
5.277
5.164
5.242
55,132
+0.01(+0.13%)
Jan 19, 2012
5.263
5.305
5.200
5.235
22,188
-0.03(-0.53%)
Jan 18, 2012
5.087
5.263
5.052
5.263
29,504
+0.15(+2.89%)
Jan 17, 2012
5.207
5.277
5.080
5.115
70,415
-0.05(-0.95%)
Jan 13, 2012
5.193
5.214
5.094
5.164
27,181
-0.13(-2.39%)
Jan 12, 2012
5.284
5.319
5.185
5.291
29,828
+0.01(+0.13%)
Jan 11, 2012
5.242
5.312
5.171
5.284
29,315
+0.07(+1.35%)
Jan 10, 2012
5.171
5.235
5.052
5.214
77,651
+0.12(+2.35%)
Jan 09, 2012
5.136
5.256
5.073
5.094
67,584
-0.04(-0.69%)
Jan 06, 2012
5.108
5.256
5.083
5.129
48,935
-0.01(-0.27%)
Jan 05, 2012
5.122
5.305
5.017
5.143
69,351
+0.01(+0.14%)
Jan 04, 2012
5.418
5.418
5.136
5.136
56,814
+0.11(+2.10%)
Dec 30, 2011
5.052
5.059
4.975
5.031
16,176
-0.05(-0.97%)
Dec 29, 2011
4.996
5.115
4.946
5.080
28,289
+0.12(+2.41%)
Dec 28, 2011
5.129
5.129
4.925
4.960
39,167
-0.20(-3.95%)
Dec 27, 2011
5.150
5.200
5.003
5.164
60,513
-0.01(-0.27%)
Dec 23, 2011
5.284
5.295
4.953
5.178
65,841
+0.01(+0.27%)
Dec 21, 2011
5.136
5.185
5.017
5.164
32,878
-0.02(-0.41%)
Dec 20, 2011
5.010
5.207
4.939
5.185
61,791
+0.31(+6.35%)
Dec 19, 2011
5.052
5.052
4.834
4.876
54,642
-0.02(-0.43%)
Dec 16, 2011
5.150
5.185
4.862
4.897
147,970
-0.24(-4.66%)
Dec 15, 2011
5.157
5.157
5.011
5.136
46,566
+0.05(+0.97%)
Dec 14, 2011
4.813
5.087
4.813
5.087
65,300
+0.23(+4.63%)
Dec 13, 2011
5.101
5.108
4.827
4.862
25,354
-0.20(-4.03%)
Dec 12, 2011
5.010
5.101
4.946
5.066
38,256
-0.04(-0.69%)
Dec 09, 2011
4.883
5.145
4.876
5.101
37,416
+0.25(+5.23%)
Dec 08, 2011
4.981
4.981
4.820
4.848
35,705
-0.20(-4.04%)
Dec 07, 2011
5.024
5.101
4.918
5.052
52,388
-0.01(-0.14%)
Dec 06, 2011
5.059
5.143
4.974
5.059
37,146
+0.04(+0.70%)
Dec 05, 2011
5.031
5.101
4.946
5.024
62,273
+0.08(+1.56%)
Dec 02, 2011
4.967
5.045
4.890
4.946
31,049
+0.08(+1.59%)
Dec 01, 2011
4.974
5.073
4.862
4.869
42,055
-0.12(-2.40%)
Nov 30, 2011
4.665
4.996
4.538
4.988
149,853
+0.53(+11.83%)
Nov 29, 2011
4.651
4.651
4.433
4.461
21,211
-0.20(-4.23%)
Nov 28, 2011
4.489
4.679
4.348
4.658
108,475
+0.31(+7.12%)
Nov 25, 2011
4.482
4.482
4.348
4.348
68,923
-0.13(-2.98%)
Nov 23, 2011
4.686
4.700
4.482
4.482
98,326
-0.22(-4.64%)
Nov 22, 2011
4.763
4.848
4.700
4.700
50,416
-0.07(-1.47%)
Nov 21, 2011
4.911
4.981
4.742
4.770
80,414
-0.30(-5.83%)
Nov 18, 2011
4.855
5.185
4.855
5.066
173,760
+0.40(+8.60%)
Nov 17, 2011
4.538
4.707
4.482
4.665
96,812
+0.12(+2.63%)
Nov 16, 2011
4.637
4.735
4.531
4.545
46,042
-0.18(-3.73%)
Nov 15, 2011
4.587
4.763
4.531
4.721
58,951
+0.08(+1.67%)
Nov 14, 2011
5.193
5.193
4.580
4.644
115,458
-0.53(-10.20%)
Nov 11, 2011
4.749
5.185
4.728
5.171
137,306
+0.49(+10.53%)
Nov 10, 2011
4.686
4.777
4.630
4.679
27,343
+0.09(+1.99%)
Nov 09, 2011
4.834
4.967
4.559
4.587
64,817
-0.44(-8.68%)
Nov 08, 2011
4.939
5.038
4.841
5.024
19,470
+0.15(+3.18%)
Nov 07, 2011
4.946
4.946
4.841
4.869
27,716
-0.06(-1.28%)
Nov 04, 2011
4.960
4.967
4.890
4.932
13,260
-0.11(-2.09%)
Nov 03, 2011
5.038
5.115
4.883
5.038
72,197
+0.04(+0.84%)
Nov 02, 2011
4.925
5.080
4.813
4.996
110,121
+0.00(+0.00%)
Nov 01, 2011
5.108
5.214
4.939
4.996
85,122
-0.23(-4.31%)
Oct 31, 2011
5.164
5.558
5.052
5.221
84,261
-0.02(-0.40%)
Oct 28, 2011
5.185
5.390
5.185
5.242
68,596
+0.03(+0.54%)
Oct 27, 2011
5.094
5.221
4.940
5.214
183,651
+0.26(+5.26%)
Oct 26, 2011
4.925
4.960
4.700
4.953
58,833
+0.22(+4.61%)
Oct 25, 2011
4.897
4.904
4.714
4.735
76,254
-0.20(-4.13%)
Oct 24, 2011
4.763
4.939
4.763
4.939
63,683
+0.16(+3.39%)
Oct 21, 2011
4.735
4.784
4.651
4.777
74,373
+0.13(+2.72%)
Oct 20, 2011
4.637
4.672
4.503
4.651
39,423
+0.05(+1.07%)
Oct 19, 2011
4.784
4.813
4.594
4.602
35,573
-0.19(-3.96%)
Oct 18, 2011
4.559
4.820
4.524
4.791
73,491
+0.27(+5.91%)
Oct 17, 2011
4.777
4.784
4.510
4.524
39,242
-0.30(-6.27%)
Oct 14, 2011
4.806
4.911
4.623
4.827
58,999
+0.05(+1.03%)
Oct 13, 2011
4.735
4.791
4.647
4.777
51,627
+0.01(+0.15%)
Oct 12, 2011
4.700
4.799
4.672
4.770
87,195
+0.10(+2.11%)
Oct 11, 2011
4.524
4.707
4.524
4.672
50,806
+0.08(+1.84%)
Oct 10, 2011
4.468
4.594
4.454
4.587
52,395
+0.20(+4.65%)
Oct 07, 2011
4.461
4.503
4.229
4.383
118,524
-0.08(-1.74%)
Oct 06, 2011
4.383
4.468
4.334
4.461
52,214
+0.08(+1.77%)
Oct 05, 2011
4.376
4.489
4.306
4.383
50,197
-0.02(-0.48%)
Oct 04, 2011
3.764
4.433
3.609
4.404
184,325
+0.62(+16.36%)
Oct 03, 2011
4.151
4.334
3.729
3.785
127,866
-0.30(-7.40%)
Sep 30, 2011
4.236
4.271
4.074
4.088
67,479
-0.23(-5.37%)
Sep 29, 2011
4.489
4.489
4.130
4.320
92,806
-0.06(-1.44%)
Sep 28, 2011
4.693
4.742
4.369
4.383
89,752
-0.30(-6.32%)
Sep 27, 2011
4.679
4.791
4.616
4.679
128,407
+0.11(+2.31%)
Sep 26, 2011
4.489
4.686
4.362
4.573
155,274
+0.12(+2.69%)
Sep 23, 2011
4.489
4.714
4.404
4.454
98,941
-0.02(-0.47%)
Sep 22, 2011
4.334
4.623
4.292
4.475
121,099
+0.01(+0.32%)
Sep 21, 2011
4.580
4.742
4.426
4.461
73,955
-0.09(-2.01%)
Sep 20, 2011
4.749
4.806
4.552
4.552
58,901
-0.18(-3.86%)
Sep 19, 2011
4.693
4.770
4.644
4.735
20,364
-0.05(-1.03%)
Sep 16, 2011
4.707
4.784
4.693
4.784
91,730
+0.07(+1.49%)
Sep 15, 2011
4.609
4.749
4.609
4.714
53,766
+0.13(+2.76%)
Sep 14, 2011
4.609
4.679
4.524
4.587
120,047
+0.03(+0.62%)
Sep 13, 2011
4.580
4.721
4.531
4.559
88,177
+0.00(+0.00%)
Sep 12, 2011
4.348
4.623
4.299
4.559
61,545
+0.14(+3.18%)
Sep 09, 2011
4.602
4.700
4.390
4.419
107,218
-0.22(-4.70%)
Sep 08, 2011
4.531
4.763
4.510
4.637
137,285
+0.06(+1.23%)
Sep 07, 2011
4.580
4.609
4.482
4.580
43,409
+0.07(+1.56%)
Sep 06, 2011
4.429
4.651
4.426
4.510
83,000
-0.05(-1.08%)
Sep 02, 2011
4.609
4.707
4.552
4.559
123,271
-0.17(-3.57%)
Sep 01, 2011
4.763
4.848
4.693
4.728
93,494
-0.05(-1.03%)
Aug 31, 2011
4.848
4.904
4.742
4.777
119,111
-0.06(-1.16%)
Aug 30, 2011
4.749
4.834
4.686
4.834
50,011
+0.04(+0.88%)
Aug 29, 2011
4.777
4.813
4.686
4.791
60,635
+0.06(+1.34%)
Aug 26, 2011
4.686
4.791
4.658
4.728
23,807
-0.01(-0.15%)
Aug 25, 2011
4.876
4.911
4.693
4.735
68,098
-0.08(-1.75%)
Aug 24, 2011
4.820
4.820
4.707
4.820
109,622
-0.06(-1.30%)
Aug 23, 2011
4.693
4.883
4.552
4.883
93,529
+0.20(+4.36%)
Aug 22, 2011
4.799
4.799
4.609
4.679
31,566
+0.01(+0.30%)
Aug 19, 2011
4.637
4.791
4.637
4.665
66,993
-0.04(-0.75%)
Aug 18, 2011
4.594
4.799
4.524
4.700
95,422
-0.06(-1.33%)
Aug 17, 2011
4.686
4.806
4.658
4.763
104,806
+0.06(+1.20%)
Aug 16, 2011
4.862
4.911
4.609
4.707
85,567
-0.23(-4.56%)
Aug 15, 2011
4.869
4.960
4.813
4.932
18,256
+0.10(+2.04%)
Aug 12, 2011
4.869
4.869
4.623
4.834
82,020
+0.02(+0.44%)
Aug 11, 2011
4.559
4.925
4.468
4.813
70,188
+0.31(+6.87%)
Aug 10, 2011
4.749
4.777
4.489
4.503
182,532
-0.37(-7.65%)
Aug 09, 2011
4.552
4.981
4.482
4.876
117,324
+0.35(+7.78%)
Aug 08, 2011
4.552
4.829
4.503
4.524
140,383
-0.18(-3.74%)
Aug 05, 2011
4.939
4.946
4.644
4.700
134,669
-0.20(-4.02%)
Aug 04, 2011
5.059
5.171
4.883
4.897
85,707
-0.22(-4.26%)
Aug 03, 2011
5.185
5.185
5.031
5.115
87,470
-0.04(-0.82%)
Aug 02, 2011
5.270
5.298
5.157
5.157
38,567
-0.11(-2.14%)
Aug 01, 2011
5.200
5.298
5.094
5.270
58,243
+0.11(+2.04%)
Jul 29, 2011
4.876
5.164
4.862
5.164
93,369
+0.22(+4.41%)
Jul 28, 2011
4.784
4.946
4.784
4.946
74,611
+0.14(+2.93%)
Jul 27, 2011
4.679
4.813
4.672
4.806
100,559
-0.11(-2.29%)
Jul 26, 2011
4.953
4.974
4.855
4.918
33,637
-0.01(-0.29%)
Jul 25, 2011
4.869
4.996
4.869
4.932
35,740
-0.01(-0.14%)
Jul 22, 2011
4.946
4.960
4.925
4.939
24,779
+0.01(+0.14%)
Jul 21, 2011
4.925
4.946
4.912
4.932
71,183
+0.02(+0.43%)
Jul 20, 2011
4.960
4.967
4.883
4.911
184,279
-0.07(-1.41%)
Jul 19, 2011
5.045
5.066
4.925
4.981
188,172
-0.01(-0.28%)
Jul 18, 2011
4.996
5.038
4.904
4.996
69,110
-0.02(-0.42%)
Jul 15, 2011
4.988
5.080
4.988
5.017
69,123
+0.01(+0.14%)
Jul 14, 2011
5.003
5.073
4.918
5.010
58,518
+0.04(+0.71%)
Jul 13, 2011
4.925
4.988
4.911
4.974
42,794
+0.08(+1.58%)
Jul 12, 2011
4.911
4.939
4.890
4.897
92,850
-0.03(-0.57%)
Jul 11, 2011
4.981
4.981
4.904
4.925
70,507
-0.11(-2.23%)
Jul 08, 2011
4.967
5.052
4.939
5.038
28,534
-0.01(-0.28%)
Jul 07, 2011
5.017
5.066
4.953
5.052
76,372
+0.08(+1.56%)
Jul 06, 2011
4.932
5.003
4.932
4.974
155,892
-0.01(-0.14%)
Jul 05, 2011
4.911
4.996
4.883
4.981
76,079
+0.05(+1.00%)
Jul 01, 2011
4.932
5.031
4.849
4.932
72,324
-0.01(-0.28%)
Jun 30, 2011
4.693
5.017
4.693
4.946
149,648
+0.25(+5.40%)
Jun 29, 2011
4.503
4.777
4.482
4.693
60,627
+0.19(+4.22%)
Jun 28, 2011
4.397
4.538
4.336
4.503
66,174
+0.13(+2.89%)
Jun 27, 2011
4.299
4.397
4.278
4.376
32,309
+0.04(+0.97%)
Jun 24, 2011
4.200
4.390
4.200
4.334
547,258
+0.14(+3.36%)
Jun 23, 2011
4.137
4.236
4.116
4.193
69,331
+0.01(+0.17%)
Jun 22, 2011
4.243
4.250
4.186
4.186
39,616
-0.07(-1.65%)
Jun 21, 2011
4.250
4.257
4.165
4.257
105,260
+0.06(+1.51%)
Jun 20, 2011
4.215
4.222
4.179
4.193
69,594
+0.03(+0.68%)
Jun 17, 2011
4.137
4.172
4.098
4.165
110,720
+0.05(+1.20%)
Jun 16, 2011
4.222
4.222
4.074
4.116
178,995
-0.08(-2.01%)
Jun 15, 2011
4.404
4.475
4.151
4.200
83,425
-0.27(-5.98%)
Jun 14, 2011
4.426
4.503
4.390
4.468
34,821
+0.08(+1.93%)
Jun 13, 2011
4.489
4.503
4.341
4.383
44,075
-0.10(-2.20%)
Jun 10, 2011
4.700
4.749
4.468
4.482
49,926
-0.27(-5.63%)
Jun 09, 2011
4.700
4.749
4.665
4.749
38,570
+0.06(+1.20%)
Jun 08, 2011
4.763
4.763
4.672
4.693
23,561
-0.10(-2.06%)
Jun 07, 2011
4.791
4.834
4.707
4.791
29,970
+0.04(+0.74%)
Jun 06, 2011
4.770
4.925
4.735
4.756
66,585
+0.04(+0.75%)
Jun 03, 2011
4.791
4.791
4.700
4.721
58,366
-0.35(-6.93%)
May 24, 2011
5.129
5.178
5.038
5.073
70,090
-0.06(-1.10%)
May 23, 2011
5.263
5.298
5.129
5.129
35,917
-0.24(-4.46%)
May 20, 2011
5.368
5.404
5.270
5.368
119,416
-0.02(-0.39%)
May 19, 2011
5.390
5.439
5.291
5.390
140,748
+0.04(+0.79%)
May 18, 2011
5.256
5.347
5.200
5.347
144,490
+0.08(+1.47%)
May 17, 2011
5.291
5.340
5.171
5.270
78,754
-0.04(-0.79%)
May 16, 2011
5.375
5.404
5.305
5.312
156,348
-0.10(-1.82%)
May 13, 2011
5.594
5.713
5.397
5.411
123,230
-0.15(-2.78%)
May 12, 2011
5.580
5.664
5.418
5.565
200,715
-0.04(-0.75%)
May 11, 2011
5.622
5.650
5.601
5.608
48,603
-0.02(-0.37%)
May 10, 2011
5.784
5.784
5.580
5.629
110,178
-0.11(-1.84%)
May 09, 2011
5.636
5.748
5.629
5.734
36,022
+0.04(+0.74%)
May 06, 2011
5.762
5.882
5.601
5.692
68,984
+0.02(+0.37%)
May 05, 2011
5.474
5.748
5.453
5.671
68,441
+0.20(+3.60%)
May 04, 2011
5.648
5.648
5.467
5.474
36,201
-0.15(-2.63%)
May 03, 2011
5.699
5.762
5.608
5.622
67,682
-0.07(-1.24%)
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.