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
Advent/Claymore Global Convertible Securities and Income Fd
(NY:
AGC
)
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 29, 2011
4.946
4.946
4.880
4.880
153,439
-0.03(-0.62%)
Apr 28, 2011
4.895
4.953
4.895
4.911
149,570
-0.05(-0.93%)
Apr 27, 2011
4.936
4.970
4.936
4.957
104,372
+0.00(+0.00%)
Apr 26, 2011
4.946
4.967
4.936
4.957
122,617
+0.01(+0.11%)
Apr 25, 2011
4.962
4.972
4.921
4.951
108,699
-0.01(-0.21%)
Apr 21, 2011
4.916
4.967
4.906
4.962
120,658
+0.05(+0.94%)
Apr 20, 2011
4.890
4.941
4.885
4.916
115,284
+0.06(+1.16%)
Apr 19, 2011
4.849
4.873
4.849
4.860
75,474
-0.01(-0.21%)
Apr 18, 2011
4.880
4.900
4.839
4.870
137,218
-0.03(-0.63%)
Apr 15, 2011
4.906
4.911
4.885
4.900
120,231
-0.02(-0.42%)
Apr 14, 2011
4.865
4.921
4.865
4.921
72,777
+0.02(+0.42%)
Apr 13, 2011
4.916
4.962
4.890
4.900
151,774
-0.01(-0.24%)
Apr 12, 2011
4.963
4.963
4.882
4.912
102,596
-0.06(-1.19%)
Apr 11, 2011
4.984
4.994
4.963
4.971
94,129
-0.02(-0.45%)
Apr 08, 2011
5.039
5.065
4.978
4.994
189,524
-0.08(-1.50%)
Apr 07, 2011
4.984
5.070
4.984
5.070
123,801
+0.08(+1.63%)
Apr 06, 2011
4.989
5.023
4.989
4.989
112,001
-0.01(-0.10%)
Apr 05, 2011
4.973
4.994
4.973
4.994
137,874
+0.01(+0.10%)
Apr 04, 2011
5.019
5.039
4.984
4.989
95,739
-0.02(-0.30%)
Apr 01, 2011
4.994
5.024
4.984
5.004
134,751
+0.02(+0.41%)
Mar 31, 2011
5.019
5.039
4.978
4.984
93,840
-0.01(-0.20%)
Mar 30, 2011
5.055
5.060
4.994
4.994
132,514
-0.06(-1.11%)
Mar 29, 2011
5.024
5.055
4.994
5.050
119,590
+0.03(+0.51%)
Mar 28, 2011
5.060
5.095
5.024
5.024
132,605
-0.04(-0.70%)
Mar 25, 2011
5.055
5.070
5.039
5.060
165,092
-0.02(-0.30%)
Mar 24, 2011
5.141
5.146
5.060
5.075
177,214
-0.05(-0.89%)
Mar 23, 2011
5.100
5.283
5.075
5.121
531,229
+0.08(+1.61%)
Mar 22, 2011
5.070
5.085
5.034
5.039
174,710
-0.02(-0.40%)
Mar 21, 2011
5.038
5.070
5.038
5.060
167,112
+0.08(+1.63%)
Mar 18, 2011
4.973
5.029
4.973
4.978
97,182
+0.03(+0.62%)
Mar 17, 2011
4.953
4.978
4.933
4.948
122,063
+0.03(+0.62%)
Mar 16, 2011
4.958
5.009
4.913
4.918
197,526
-0.04(-0.82%)
Mar 15, 2011
4.913
5.019
4.907
4.958
308,706
-0.06(-1.21%)
Mar 14, 2011
5.050
5.080
5.014
5.019
181,092
-0.06(-1.10%)
Mar 11, 2011
5.110
5.110
5.060
5.075
220,845
-0.05(-0.93%)
Mar 10, 2011
5.082
5.138
5.072
5.122
208,995
+0.05(+0.89%)
Mar 09, 2011
5.117
5.117
5.067
5.077
261,123
-0.02(-0.30%)
Mar 08, 2011
5.062
5.092
5.052
5.092
153,111
+0.05(+1.00%)
Mar 07, 2011
5.082
5.112
5.036
5.042
274,918
-0.03(-0.63%)
Mar 04, 2011
5.067
5.087
5.037
5.074
206,577
+0.01(+0.13%)
Mar 03, 2011
5.037
5.077
5.022
5.067
218,757
+0.04(+0.80%)
Mar 02, 2011
4.966
5.027
4.966
5.027
203,820
+0.04(+0.71%)
Mar 01, 2011
4.951
5.017
4.951
4.991
319,673
+0.01(+0.20%)
Feb 28, 2011
4.956
4.981
4.926
4.981
212,361
+0.08(+1.54%)
Feb 25, 2011
4.850
4.906
4.840
4.906
171,051
+0.06(+1.14%)
Feb 24, 2011
4.764
4.850
4.764
4.850
170,175
+0.06(+1.26%)
Feb 23, 2011
4.754
4.790
4.739
4.790
236,267
+0.06(+1.28%)
Feb 22, 2011
4.775
4.820
4.704
4.729
237,937
-0.10(-1.99%)
Feb 18, 2011
4.835
4.865
4.820
4.825
154,391
-0.03(-0.62%)
Feb 17, 2011
4.820
4.880
4.820
4.855
77,302
+0.02(+0.31%)
Feb 16, 2011
4.855
4.865
4.815
4.840
196,148
-0.01(-0.21%)
Feb 15, 2011
4.845
4.855
4.830
4.850
116,602
-0.02(-0.31%)
Feb 14, 2011
4.830
4.885
4.830
4.865
126,866
+0.01(+0.10%)
Feb 11, 2011
4.860
4.880
4.800
4.860
154,131
-0.00(-0.04%)
Feb 10, 2011
4.857
4.877
4.832
4.862
143,739
-0.01(-0.10%)
Feb 09, 2011
4.887
4.907
4.867
4.867
149,796
-0.01(-0.10%)
Feb 08, 2011
4.882
4.906
4.872
4.872
136,220
-0.04(-0.71%)
Feb 07, 2011
4.907
4.922
4.867
4.907
189,139
-0.04(-0.81%)
Feb 04, 2011
4.837
4.947
4.807
4.947
150,081
+0.13(+2.60%)
Feb 03, 2011
4.832
4.862
4.822
4.822
98,584
-0.02(-0.41%)
Feb 02, 2011
4.852
4.887
4.827
4.842
151,190
+0.00(+0.00%)
Feb 01, 2011
4.817
4.857
4.817
4.842
147,533
+0.03(+0.55%)
Jan 31, 2011
4.817
4.827
4.787
4.816
86,060
+0.05(+1.02%)
Jan 28, 2011
4.812
4.812
4.757
4.767
102,832
-0.04(-0.83%)
Jan 27, 2011
4.817
4.837
4.787
4.807
146,864
+0.00(+0.00%)
Jan 26, 2011
4.847
4.847
4.802
4.807
178,624
-0.02(-0.31%)
Jan 25, 2011
4.787
4.822
4.772
4.822
173,601
+0.03(+0.52%)
Jan 24, 2011
4.737
4.807
4.736
4.797
163,530
+0.04(+0.74%)
Jan 21, 2011
4.722
4.802
4.722
4.762
106,770
+0.03(+0.53%)
Jan 20, 2011
4.682
4.742
4.682
4.737
103,942
+0.03(+0.53%)
Jan 19, 2011
4.712
4.757
4.667
4.712
182,978
-0.02(-0.42%)
Jan 18, 2011
4.787
4.797
4.707
4.732
146,579
-0.06(-1.25%)
Jan 14, 2011
4.792
4.812
4.767
4.792
167,067
-0.02(-0.31%)
Jan 13, 2011
4.767
4.812
4.767
4.807
171,840
+0.00(+0.00%)
Jan 12, 2011
4.747
4.807
4.732
4.807
123,600
+0.06(+1.23%)
Jan 11, 2011
4.684
4.749
4.684
4.749
158,863
+0.04(+0.84%)
Jan 10, 2011
4.689
4.714
4.674
4.709
100,823
+0.02(+0.42%)
Jan 07, 2011
4.649
4.689
4.644
4.689
110,812
+0.04(+0.96%)
Jan 06, 2011
4.609
4.659
4.609
4.644
140,821
+0.02(+0.43%)
Jan 05, 2011
4.639
4.667
4.619
4.624
174,959
-0.01(-0.32%)
Jan 04, 2011
4.649
4.659
4.624
4.639
94,134
-0.01(-0.30%)
Jan 03, 2011
4.555
4.669
4.555
4.653
195,157
+0.09(+2.05%)
Dec 31, 2010
4.600
4.609
4.535
4.560
167,768
+0.00(+0.00%)
Dec 30, 2010
4.609
4.609
4.550
4.560
122,762
-0.04(-0.82%)
Dec 29, 2010
4.619
4.639
4.590
4.598
150,609
-0.02(-0.47%)
Dec 28, 2010
4.649
4.649
4.614
4.619
79,660
-0.01(-0.21%)
Dec 27, 2010
4.609
4.639
4.604
4.629
119,432
+0.04(+0.87%)
Dec 23, 2010
4.614
4.654
4.585
4.590
97,487
-0.02(-0.43%)
Dec 22, 2010
4.560
4.614
4.550
4.609
169,151
+0.06(+1.42%)
Dec 21, 2010
4.540
4.575
4.530
4.545
164,633
+0.01(+0.22%)
Dec 20, 2010
4.565
4.619
4.525
4.535
148,389
-0.03(-0.65%)
Dec 17, 2010
4.515
4.684
4.515
4.565
171,153
+0.04(+0.88%)
Dec 16, 2010
4.450
4.624
4.450
4.525
218,143
+0.05(+1.11%)
Dec 15, 2010
4.570
4.586
4.460
4.475
472,529
-0.13(-2.81%)
Dec 14, 2010
4.669
4.704
4.565
4.604
288,459
-0.10(-2.22%)
Dec 13, 2010
4.788
4.788
4.664
4.709
308,354
-0.07(-1.49%)
Dec 10, 2010
4.677
4.785
4.677
4.780
227,240
+0.09(+2.00%)
Dec 09, 2010
4.691
4.736
4.652
4.686
153,438
-0.02(-0.42%)
Dec 08, 2010
4.691
4.721
4.691
4.706
149,266
+0.01(+0.32%)
Dec 07, 2010
4.766
4.770
4.677
4.691
195,508
-0.05(-1.14%)
Dec 06, 2010
4.691
4.770
4.686
4.746
216,469
+0.03(+0.73%)
Dec 03, 2010
4.691
4.810
4.691
4.711
190,148
+0.01(+0.21%)
Dec 02, 2010
4.721
4.758
4.682
4.701
153,419
+0.01(+0.16%)
Dec 01, 2010
4.691
4.726
4.672
4.694
246,726
+0.03(+0.69%)
Nov 30, 2010
4.647
4.677
4.617
4.662
188,964
+0.02(+0.42%)
Nov 29, 2010
4.642
4.652
4.588
4.642
139,056
-0.01(-0.17%)
Nov 26, 2010
4.617
4.691
4.617
4.650
51,150
-0.01(-0.15%)
Nov 24, 2010
4.652
4.657
4.657
4.657
120,748
+0.02(+0.43%)
Nov 23, 2010
4.593
4.647
4.578
4.637
175,502
+0.03(+0.64%)
Nov 22, 2010
4.489
4.607
4.489
4.607
155,185
+0.02(+0.54%)
Nov 19, 2010
4.553
4.583
4.524
4.583
140,028
+0.04(+0.87%)
Nov 18, 2010
4.548
4.583
4.530
4.543
167,863
+0.05(+1.10%)
Nov 17, 2010
4.474
4.523
4.474
4.494
270,459
+0.00(+0.11%)
Nov 16, 2010
4.622
4.637
4.445
4.489
368,190
-0.17(-3.61%)
Nov 15, 2010
4.701
4.701
4.642
4.657
198,070
-0.01(-0.21%)
Nov 12, 2010
4.691
4.737
4.657
4.667
214,606
-0.06(-1.36%)
Nov 11, 2010
4.726
4.761
4.716
4.731
149,716
-0.03(-0.62%)
Nov 10, 2010
4.775
4.785
4.726
4.761
159,239
-0.01(-0.24%)
Nov 09, 2010
4.772
4.821
4.748
4.772
243,930
+0.00(+0.00%)
Nov 08, 2010
4.738
4.816
4.738
4.772
230,569
+0.02(+0.41%)
Nov 05, 2010
4.718
4.758
4.708
4.753
146,699
+0.05(+1.04%)
Nov 04, 2010
4.694
4.723
4.674
4.704
129,618
+0.02(+0.52%)
Nov 03, 2010
4.674
4.684
4.635
4.679
83,783
+0.01(+0.32%)
Nov 02, 2010
4.664
4.669
4.625
4.664
172,817
+0.02(+0.53%)
Nov 01, 2010
4.620
4.669
4.610
4.640
219,734
+0.05(+1.07%)
Oct 29, 2010
4.605
4.620
4.581
4.591
130,339
+0.02(+0.43%)
Oct 28, 2010
4.601
4.610
4.556
4.571
158,890
-0.01(-0.32%)
Oct 27, 2010
4.586
4.605
4.571
4.586
137,398
-0.02(-0.53%)
Oct 25, 2010
4.640
4.655
4.586
4.610
251,135
-0.03(-0.63%)
Oct 22, 2010
4.586
4.645
4.586
4.640
190,707
+0.05(+1.07%)
Oct 21, 2010
4.581
4.625
4.581
4.591
216,447
+0.00(+0.11%)
Oct 20, 2010
4.566
4.615
4.566
4.586
191,618
+0.01(+0.21%)
Oct 19, 2010
4.556
4.601
4.542
4.576
153,931
-0.02(-0.43%)
Oct 18, 2010
4.596
4.601
4.566
4.596
110,546
+0.00(+0.00%)
Oct 15, 2010
4.596
4.605
4.561
4.596
268,871
+0.00(+0.00%)
Oct 14, 2010
4.596
4.605
4.571
4.596
108,741
+0.02(+0.54%)
Oct 13, 2010
4.547
4.591
4.547
4.571
254,363
+0.05(+1.05%)
Oct 12, 2010
4.534
4.543
4.509
4.524
182,590
-0.00(-0.11%)
Oct 11, 2010
4.568
4.582
4.509
4.529
241,221
-0.01(-0.21%)
Oct 08, 2010
4.538
4.568
4.529
4.538
160,888
+0.02(+0.43%)
Oct 07, 2010
4.524
4.543
4.504
4.519
205,436
+0.01(+0.22%)
Oct 06, 2010
4.534
4.573
4.504
4.509
269,827
-0.03(-0.75%)
Oct 05, 2010
4.558
4.577
4.538
4.543
320,082
+0.00(+0.00%)
Oct 04, 2010
4.534
4.582
4.514
4.543
151,064
-0.00(-0.11%)
Oct 01, 2010
4.548
4.592
4.543
4.548
126,727
+0.00(+0.11%)
Sep 30, 2010
4.597
4.597
4.543
4.543
242,246
-0.01(-0.32%)
Sep 29, 2010
4.538
4.568
4.514
4.558
185,272
+0.00(+0.11%)
Sep 28, 2010
4.514
4.553
4.495
4.553
171,527
+0.02(+0.43%)
Sep 27, 2010
4.485
4.543
4.475
4.534
315,848
+0.07(+1.64%)
Sep 24, 2010
4.504
4.534
4.456
4.461
278,845
-0.02(-0.43%)
Sep 23, 2010
4.461
4.514
4.461
4.480
238,613
-0.01(-0.22%)
Sep 22, 2010
4.480
4.500
4.470
4.490
131,931
+0.01(+0.33%)
Sep 21, 2010
4.490
4.504
4.461
4.475
151,439
-0.01(-0.33%)
Sep 20, 2010
4.446
4.495
4.436
4.490
196,517
+0.05(+1.21%)
Sep 17, 2010
4.436
4.485
4.431
4.436
141,373
-0.02(-0.44%)
Sep 15, 2010
4.436
4.470
4.431
4.456
229,161
+0.01(+0.22%)
Sep 14, 2010
4.470
4.485
4.441
4.446
164,660
-0.02(-0.54%)
Sep 13, 2010
4.485
4.490
4.446
4.470
197,072
+0.01(+0.29%)
Sep 10, 2010
4.428
4.462
4.428
4.457
228,798
+0.02(+0.44%)
Sep 09, 2010
4.448
4.457
4.428
4.438
114,110
+0.03(+0.66%)
Sep 08, 2010
4.419
4.448
4.404
4.409
143,722
+0.01(+0.22%)
Sep 07, 2010
4.409
4.419
4.375
4.399
121,037
-0.02(-0.55%)
Sep 03, 2010
4.366
4.443
4.366
4.424
127,799
+0.07(+1.67%)
Sep 02, 2010
4.346
4.380
4.327
4.351
146,711
+0.03(+0.67%)
Sep 01, 2010
4.341
4.393
4.322
4.322
135,525
+0.00(+0.11%)
Aug 31, 2010
4.312
4.322
4.269
4.317
131,061
+0.05(+1.13%)
Aug 30, 2010
4.264
4.305
4.264
4.269
128,325
-0.02(-0.45%)
Aug 27, 2010
4.288
4.293
4.259
4.288
148,143
+0.04(+1.03%)
Aug 26, 2010
4.269
4.293
4.230
4.245
193,384
-0.04(-0.90%)
Aug 25, 2010
4.269
4.298
4.230
4.283
181,184
-0.02(-0.45%)
Aug 24, 2010
4.254
4.303
4.235
4.303
171,578
+0.00(+0.00%)
Aug 23, 2010
4.317
4.337
4.303
4.303
146,614
-0.03(-0.67%)
Aug 20, 2010
4.288
4.332
4.279
4.332
127,868
+0.02(+0.56%)
Aug 19, 2010
4.288
4.327
4.288
4.308
125,605
-0.00(-0.00%)
Aug 18, 2010
4.240
4.317
4.240
4.308
171,574
+0.04(+1.02%)
Aug 17, 2010
4.322
4.346
4.245
4.264
231,948
-0.05(-1.23%)
Aug 16, 2010
4.303
4.351
4.283
4.317
177,457
-0.00(-0.11%)
Aug 13, 2010
4.322
4.346
4.283
4.322
132,228
+0.04(+1.02%)
Aug 12, 2010
4.167
4.303
4.167
4.279
146,163
-0.02(-0.45%)
Aug 11, 2010
4.351
4.366
4.235
4.298
214,257
-0.08(-1.81%)
Aug 10, 2010
4.401
4.415
4.353
4.377
183,617
-0.05(-1.19%)
Aug 09, 2010
4.391
4.430
4.387
4.430
183,036
+0.04(+0.98%)
Aug 06, 2010
4.387
4.411
4.291
4.387
137,650
+0.05(+1.22%)
Aug 05, 2010
4.295
4.334
4.281
4.334
198,303
+0.01(+0.33%)
Aug 04, 2010
4.305
4.334
4.291
4.319
137,523
+0.00(+0.11%)
Aug 03, 2010
4.281
4.315
4.281
4.315
129,397
+0.00(+0.11%)
Aug 02, 2010
4.286
4.319
4.247
4.310
194,229
+0.05(+1.20%)
Jul 30, 2010
4.259
4.305
4.204
4.259
156,147
+0.02(+0.49%)
Jul 29, 2010
4.209
4.247
4.185
4.238
166,682
+0.04(+0.91%)
Jul 28, 2010
4.238
4.281
4.199
4.199
226,825
-0.05(-1.27%)
Jul 27, 2010
4.300
4.310
4.219
4.253
336,139
-0.03(-0.76%)
Jul 26, 2010
4.238
4.300
4.223
4.286
216,339
+0.07(+1.71%)
Jul 23, 2010
4.175
4.223
4.161
4.214
149,723
+0.02(+0.57%)
Jul 22, 2010
4.099
4.190
4.094
4.190
170,845
+0.12(+2.95%)
Jul 21, 2010
4.084
4.103
4.065
4.070
202,824
-0.00(-0.12%)
Jul 20, 2010
4.036
4.079
4.031
4.075
140,544
-0.00(-0.12%)
Jul 19, 2010
4.055
4.089
4.055
4.079
111,867
+0.02(+0.47%)
Jul 16, 2010
4.060
4.094
4.051
4.060
145,181
-0.03(-0.82%)
Jul 15, 2010
4.094
4.103
4.041
4.094
178,123
+0.02(+0.59%)
Jul 14, 2010
4.075
4.113
4.060
4.070
162,768
-0.02(-0.53%)
Jul 13, 2010
4.123
4.142
4.084
4.091
244,120
+0.01(+0.13%)
Jul 12, 2010
4.076
4.091
4.043
4.086
164,221
+0.02(+0.59%)
Jul 09, 2010
4.062
4.086
4.054
4.062
167,150
+0.00(+0.12%)
Jul 08, 2010
4.019
4.057
3.991
4.057
150,590
+0.07(+1.67%)
Jul 07, 2010
3.953
4.015
3.948
3.991
174,722
+0.06(+1.58%)
Jul 06, 2010
3.938
4.024
3.929
3.929
140,036
+0.01(+0.24%)
Jul 02, 2010
3.919
3.981
3.911
3.919
103,131
+0.00(+0.12%)
Jul 01, 2010
3.991
3.991
3.857
3.915
288,525
-0.08(-1.91%)
Jun 30, 2010
4.067
4.067
3.967
3.991
196,330
-0.05(-1.18%)
Jun 29, 2010
4.091
4.124
4.005
4.038
201,441
-0.05(-1.17%)
Jun 25, 2010
4.086
4.129
4.072
4.086
215,657
+0.00(+0.12%)
Jun 24, 2010
4.110
4.136
4.076
4.081
174,657
-0.04(-1.04%)
Jun 23, 2010
4.095
4.143
4.086
4.124
146,290
+0.03(+0.70%)
Jun 22, 2010
4.119
4.129
4.072
4.095
179,772
+0.01(+0.35%)
Jun 21, 2010
4.115
4.153
4.081
4.081
127,032
-0.01(-0.23%)
Jun 18, 2010
4.091
4.138
4.072
4.091
191,769
+0.00(+0.00%)
Jun 17, 2010
4.076
4.100
4.029
4.091
214,928
+0.02(+0.45%)
Jun 16, 2010
4.034
4.119
4.034
4.072
283,265
-0.02(-0.56%)
Jun 15, 2010
4.043
4.095
4.015
4.095
163,511
+0.09(+2.14%)
Jun 14, 2010
4.053
4.067
3.991
4.010
156,667
+0.00(+0.12%)
Jun 11, 2010
3.948
4.005
3.938
4.005
94,280
+0.04(+0.92%)
Jun 10, 2010
3.954
3.983
3.921
3.969
165,620
+0.07(+1.70%)
Jun 09, 2010
3.964
3.988
3.874
3.902
339,688
-0.02(-0.60%)
Jun 08, 2010
3.902
3.950
3.879
3.926
157,607
+0.02(+0.48%)
Jun 07, 2010
3.969
3.979
3.907
3.907
182,272
-0.03(-0.72%)
Jun 04, 2010
3.936
4.039
3.921
3.936
254,399
-0.11(-2.69%)
Jun 03, 2010
4.058
4.068
3.988
4.044
214,757
+0.03(+0.71%)
Jun 02, 2010
3.992
4.016
3.945
4.016
247,626
+0.05(+1.19%)
Jun 01, 2010
3.893
3.997
3.893
3.969
286,290
+0.03(+0.72%)
May 28, 2010
3.940
3.978
3.921
3.940
224,530
+0.02(+0.60%)
May 27, 2010
3.888
3.928
3.814
3.917
162,644
+0.13(+3.50%)
May 26, 2010
3.879
3.917
3.780
3.784
2,751
-0.04(-1.11%)
May 25, 2010
3.794
3.827
3.638
3.827
397,550
-0.05(-1.34%)
May 24, 2010
3.784
3.893
3.784
3.879
243,247
+0.02(+0.61%)
May 21, 2010
3.628
3.863
3.543
3.855
392,453
+0.13(+3.55%)
May 20, 2010
3.794
3.841
3.685
3.723
705,686
-0.29(-7.29%)
May 19, 2010
4.054
4.091
3.921
4.016
311,014
-0.03(-0.70%)
May 18, 2010
4.120
4.172
4.021
4.044
271,976
-0.01(-0.35%)
May 17, 2010
4.172
4.172
4.006
4.058
330,572
-0.08(-1.83%)
May 14, 2010
4.134
4.233
4.073
4.134
412,220
-0.10(-2.34%)
May 13, 2010
4.290
4.309
4.233
4.233
246,995
-0.03(-0.64%)
May 12, 2010
4.247
4.290
4.205
4.260
257,938
+0.07(+1.62%)
May 11, 2010
4.174
4.221
4.145
4.192
286,558
+0.08(+1.82%)
May 10, 2010
4.070
4.136
4.038
4.117
389,293
+0.26(+6.81%)
May 07, 2010
4.122
4.122
3.832
3.855
562,354
-0.26(-6.38%)
May 06, 2010
4.239
4.286
3.165
4.117
1,503,670
-0.20(-4.67%)
May 05, 2010
4.327
4.375
4.300
4.319
285,912
-0.13(-2.85%)
May 04, 2010
4.432
4.464
4.394
4.446
320,027
+0.00(+0.00%)
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.