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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
28.09
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Jun 30, 2010
2.647
2.677
2.642
2.652
400,037
+0.01(+0.19%)
Jun 29, 2010
2.657
2.679
2.646
2.647
535,306
-0.06(-2.04%)
Jun 25, 2010
2.702
2.717
2.674
2.702
211,783
+0.01(+0.43%)
Jun 24, 2010
2.709
2.722
2.666
2.691
406,721
-0.04(-1.35%)
Jun 23, 2010
2.766
2.779
2.707
2.727
523,668
-0.05(-1.86%)
Jun 22, 2010
2.833
2.853
2.769
2.779
426,934
-0.08(-2.63%)
Jun 21, 2010
2.900
2.910
2.841
2.854
467,618
-0.01(-0.41%)
Jun 18, 2010
2.866
2.883
2.854
2.866
192,814
-0.02(-0.70%)
Jun 17, 2010
2.866
2.891
2.841
2.886
263,572
+0.01(+0.47%)
Jun 16, 2010
2.849
2.888
2.849
2.873
288,195
+0.02(+0.53%)
Jun 15, 2010
2.819
2.859
2.804
2.858
370,131
+0.05(+1.73%)
Jun 14, 2010
2.796
2.814
2.789
2.809
814,712
+0.04(+1.39%)
Jun 11, 2010
2.674
2.776
2.674
2.771
741,668
+0.06(+2.03%)
Jun 10, 2010
2.625
2.727
2.625
2.716
752,409
+0.10(+3.64%)
Jun 09, 2010
2.562
2.624
2.562
2.620
583,673
+0.06(+2.22%)
Jun 08, 2010
2.540
2.565
2.507
2.564
391,541
+0.05(+1.79%)
Jun 07, 2010
2.579
2.584
2.517
2.518
651,241
-0.04(-1.44%)
Jun 04, 2010
2.555
2.604
2.552
2.555
560,408
-0.06(-2.30%)
Jun 03, 2010
2.629
2.640
2.597
2.615
406,823
-0.01(-0.51%)
Jun 02, 2010
2.617
2.634
2.596
2.629
323,535
+0.04(+1.55%)
Jun 01, 2010
2.619
2.649
2.585
2.589
428,119
-0.03(-1.02%)
May 28, 2010
2.615
2.630
2.590
2.615
219,729
+0.02(+0.71%)
May 27, 2010
2.572
2.610
2.572
2.597
741,183
+0.07(+2.71%)
May 26, 2010
2.554
2.579
2.523
2.529
717,206
+0.02(+0.97%)
May 25, 2010
2.509
2.509
2.453
2.504
895,894
-0.04(-1.68%)
May 24, 2010
2.567
2.583
2.539
2.547
618,655
-0.01(-0.26%)
May 21, 2010
2.506
2.558
2.463
2.554
949,701
+0.04(+1.50%)
May 20, 2010
2.491
2.544
2.486
2.516
2,669,976
-0.13(-5.08%)
May 19, 2010
2.665
2.678
2.598
2.650
1,037,680
-0.06(-2.12%)
May 18, 2010
2.762
2.790
2.706
2.708
724,555
-0.05(-1.73%)
May 17, 2010
2.778
2.798
2.718
2.755
592,959
-0.04(-1.53%)
May 14, 2010
2.798
2.846
2.773
2.798
659,799
-0.06(-1.96%)
May 13, 2010
2.869
2.869
2.833
2.854
352,287
-0.00(-0.06%)
May 12, 2010
2.877
2.877
2.814
2.855
820,608
-0.01(-0.29%)
May 11, 2010
2.854
2.869
2.852
2.864
450,004
+0.04(+1.45%)
May 10, 2010
2.788
2.823
2.783
2.823
457,560
+0.11(+4.05%)
May 07, 2010
2.731
2.739
2.644
2.713
1,039,739
+0.03(+1.10%)
May 06, 2010
2.816
2.823
2.618
2.683
1,619,232
-0.12(-4.39%)
May 05, 2010
2.823
2.835
2.800
2.806
650,433
-0.05(-1.61%)
May 04, 2010
2.892
2.924
2.839
2.852
760,471
-0.05(-1.81%)
May 03, 2010
2.895
2.924
2.880
2.905
405,045
+0.01(+0.28%)
Apr 30, 2010
2.954
2.954
2.890
2.897
392,413
-0.06(-1.94%)
Apr 29, 2010
2.892
2.969
2.892
2.954
682,089
+0.07(+2.45%)
Apr 28, 2010
2.916
2.928
2.878
2.883
411,907
-0.02(-0.85%)
Apr 27, 2010
2.946
2.946
2.882
2.908
757,711
-0.04(-1.50%)
Apr 26, 2010
2.944
2.964
2.944
2.952
615,389
+0.00(+0.11%)
Apr 23, 2010
2.942
2.954
2.931
2.949
521,804
-0.01(-0.28%)
Apr 22, 2010
2.954
2.961
2.919
2.957
284,411
+0.00(+0.06%)
Apr 21, 2010
2.972
2.995
2.946
2.956
379,800
-0.01(-0.33%)
Apr 20, 2010
2.942
2.975
2.938
2.965
455,902
+0.06(+2.21%)
Apr 19, 2010
2.887
2.916
2.864
2.901
488,052
+0.01(+0.34%)
Apr 16, 2010
2.969
2.977
2.872
2.892
1,117,310
-0.09(-3.08%)
Apr 15, 2010
3.026
3.033
2.979
2.983
699,694
-0.03(-0.93%)
Apr 14, 2010
3.038
3.062
2.997
3.011
1,488,774
+0.05(+1.61%)
Apr 13, 2010
2.921
2.964
2.887
2.964
571,083
+0.04(+1.46%)
Apr 12, 2010
2.919
2.944
2.898
2.921
382,791
+0.00(+0.17%)
Apr 09, 2010
2.888
2.926
2.864
2.916
399,171
+0.03(+1.02%)
Apr 08, 2010
2.926
2.952
2.875
2.887
414,088
-0.04(-1.35%)
Apr 07, 2010
2.998
3.010
2.916
2.926
390,457
-0.06(-1.98%)
Apr 06, 2010
2.970
2.991
2.970
2.985
629,514
+0.01(+0.44%)
Apr 05, 2010
2.942
2.972
2.941
2.972
535,551
+0.02(+0.61%)
Apr 01, 2010
2.903
2.954
2.954
2.954
662,980
+0.07(+2.33%)
Mar 31, 2010
2.841
2.910
2.839
2.887
520,823
+0.05(+1.85%)
Mar 30, 2010
2.844
2.847
2.811
2.834
434,593
+0.01(+0.47%)
Mar 29, 2010
2.864
2.887
2.790
2.821
1,218,500
-0.04(-1.49%)
Mar 26, 2010
2.941
2.944
2.831
2.864
967,201
-0.06(-2.13%)
Mar 25, 2010
2.972
2.980
2.921
2.926
735,256
-0.03(-1.16%)
Mar 24, 2010
3.010
3.010
2.954
2.961
435,830
-0.04(-1.42%)
Mar 23, 2010
3.020
3.036
2.983
3.003
484,962
-0.01(-0.49%)
Mar 22, 2010
2.944
3.020
2.931
3.018
910,568
+0.05(+1.83%)
Mar 19, 2010
2.957
2.964
2.908
2.964
745,377
+0.00(+0.11%)
Mar 18, 2010
2.956
2.983
2.946
2.961
592,684
-0.00(-0.06%)
Mar 17, 2010
2.924
2.974
2.910
2.962
471,051
+0.05(+1.63%)
Mar 16, 2010
2.887
2.919
2.864
2.915
557,945
+0.05(+1.66%)
Mar 15, 2010
2.860
2.887
2.857
2.867
314,885
+0.01(+0.46%)
Mar 12, 2010
2.832
2.883
2.832
2.854
538,409
+0.02(+0.81%)
Mar 11, 2010
2.829
2.849
2.808
2.831
471,240
+0.00(+0.12%)
Mar 10, 2010
2.847
2.847
2.801
2.828
732,654
-0.00(-0.12%)
Mar 09, 2010
2.816
2.832
2.811
2.831
425,520
+0.00(+0.17%)
Mar 08, 2010
2.795
2.832
2.790
2.826
975,294
+0.04(+1.29%)
Mar 05, 2010
2.816
2.839
2.787
2.790
690,072
-0.01(-0.23%)
Mar 04, 2010
2.788
2.796
2.764
2.796
429,316
+0.02(+0.83%)
Mar 03, 2010
2.780
2.782
2.765
2.773
335,383
+0.00(+0.18%)
Mar 02, 2010
2.749
2.775
2.749
2.768
472,873
+0.03(+1.02%)
Mar 01, 2010
2.726
2.742
2.701
2.741
427,549
+0.04(+1.52%)
Feb 26, 2010
2.742
2.742
2.686
2.700
705,531
-0.03(-1.02%)
Feb 25, 2010
2.709
2.736
2.698
2.727
510,068
-0.00(-0.06%)
Feb 24, 2010
2.754
2.777
2.726
2.729
556,775
-0.00(-0.15%)
Feb 23, 2010
2.746
2.764
2.725
2.733
782,176
-0.03(-0.99%)
Feb 22, 2010
2.754
2.761
2.735
2.761
546,289
+0.02(+0.59%)
Feb 19, 2010
2.728
2.746
2.706
2.745
640,069
+0.01(+0.24%)
Feb 18, 2010
2.745
2.749
2.724
2.738
661,383
+0.01(+0.24%)
Feb 17, 2010
2.753
2.753
2.718
2.732
1,046,705
-0.00(-0.12%)
Feb 16, 2010
2.691
2.740
2.691
2.735
400,329
+0.05(+1.74%)
Feb 12, 2010
2.688
2.688
2.688
2.688
825,065
-0.01(-0.42%)
Feb 11, 2010
2.694
2.704
2.675
2.699
613,527
+0.01(+0.54%)
Feb 10, 2010
2.683
2.701
2.656
2.685
1,173,240
+0.00(+0.12%)
Feb 09, 2010
2.691
2.698
2.640
2.682
514,197
+0.01(+0.54%)
Feb 08, 2010
2.612
2.691
2.612
2.667
750,902
+0.07(+2.67%)
Feb 05, 2010
2.583
2.606
2.559
2.598
674,230
+0.01(+0.37%)
Feb 04, 2010
2.611
2.614
2.575
2.588
423,050
-0.04(-1.41%)
Feb 03, 2010
2.638
2.638
2.599
2.625
1,076,722
-0.00(-0.18%)
Feb 02, 2010
2.633
2.636
2.607
2.630
487,129
+0.03(+0.99%)
Feb 01, 2010
2.599
2.614
2.591
2.604
682,654
+0.02(+0.94%)
Jan 29, 2010
2.617
2.617
2.577
2.580
436,652
-0.03(-1.11%)
Jan 28, 2010
2.601
2.611
2.583
2.609
553,673
-0.00(-0.06%)
Jan 27, 2010
2.617
2.617
2.567
2.611
686,606
-0.00(-0.12%)
Jan 26, 2010
2.599
2.636
2.599
2.614
311,468
+0.00(+0.19%)
Jan 25, 2010
2.657
2.669
2.602
2.609
634,513
-0.02(-0.86%)
Jan 22, 2010
2.682
2.699
2.615
2.631
657,400
-0.04(-1.45%)
Jan 21, 2010
2.740
2.740
2.665
2.670
764,132
-0.05(-1.96%)
Jan 20, 2010
2.757
2.774
2.714
2.724
728,677
-0.03(-1.06%)
Jan 19, 2010
2.698
2.788
2.698
2.753
987,210
+0.06(+2.34%)
Jan 15, 2010
2.743
2.690
2.690
2.690
1,159,550
-0.05(-1.71%)
Jan 14, 2010
2.759
2.765
2.728
2.736
569,883
-0.01(-0.24%)
Jan 13, 2010
2.741
2.770
2.725
2.743
1,145,917
+0.02(+0.77%)
Jan 12, 2010
2.736
2.775
2.701
2.722
659,742
-0.02(-0.77%)
Jan 11, 2010
2.759
2.759
2.728
2.743
793,474
+0.01(+0.53%)
Jan 08, 2010
2.743
2.769
2.722
2.728
741,722
-0.01(-0.47%)
Jan 07, 2010
2.748
2.759
2.724
2.741
988,424
-0.00(-0.12%)
Jan 06, 2010
2.735
2.759
2.720
2.745
636,142
+0.01(+0.35%)
Jan 05, 2010
2.694
2.749
2.694
2.735
919,272
+0.04(+1.32%)
Jan 04, 2010
2.749
2.777
2.696
2.699
1,047,349
-0.01(-0.30%)
Dec 31, 2009
2.704
2.707
2.707
2.707
890,103
-0.01(-0.30%)
Dec 30, 2009
2.711
2.761
2.690
2.715
843,114
+0.01(+0.48%)
Dec 29, 2009
2.745
2.801
2.688
2.703
1,201,485
-0.02(-0.89%)
Dec 28, 2009
2.625
2.761
2.625
2.727
732,579
+0.12(+4.65%)
Dec 24, 2009
2.636
2.638
2.599
2.606
406,827
-0.02(-0.62%)
Dec 23, 2009
2.617
2.665
2.599
2.622
707,827
+0.03(+1.06%)
Dec 22, 2009
2.604
2.615
2.585
2.594
926,612
+0.00(+0.06%)
Dec 21, 2009
2.554
2.615
2.554
2.593
1,713,862
+0.05(+2.16%)
Dec 18, 2009
2.577
2.577
2.536
2.538
1,354,457
-0.01(-0.57%)
Dec 17, 2009
2.502
2.552
2.486
2.552
1,488,393
+0.04(+1.41%)
Dec 16, 2009
2.499
2.518
2.486
2.517
1,154,471
+0.02(+0.84%)
Dec 15, 2009
2.504
2.510
2.486
2.496
1,183,169
-0.00(-0.19%)
Dec 14, 2009
2.499
2.512
2.491
2.501
1,099,033
+0.01(+0.32%)
Dec 11, 2009
2.512
2.512
2.477
2.493
1,317,911
+0.01(+0.26%)
Dec 10, 2009
2.501
2.522
2.467
2.486
1,554,888
+0.00(+0.06%)
Dec 09, 2009
2.502
2.514
2.470
2.485
1,457,707
-0.00(-0.19%)
Dec 08, 2009
2.544
2.559
2.486
2.489
1,954,660
-0.04(-1.47%)
Dec 07, 2009
2.522
2.544
2.510
2.527
1,436,183
+0.01(+0.38%)
Dec 04, 2009
2.569
2.583
2.510
2.517
1,181,750
+0.00(+0.06%)
Dec 03, 2009
2.567
2.567
2.510
2.515
2,054,108
+0.00(+0.00%)
Dec 02, 2009
2.523
2.557
2.502
2.515
2,815,757
-0.02(-0.64%)
Dec 01, 2009
2.509
2.541
2.486
2.531
605,704
+0.05(+1.82%)
Nov 30, 2009
2.504
2.548
2.480
2.486
993,621
-0.02(-0.77%)
Nov 27, 2009
2.486
2.512
2.486
2.506
229,494
-0.04(-1.40%)
Nov 25, 2009
2.565
2.573
2.523
2.541
495,503
-0.05(-1.81%)
Nov 24, 2009
2.627
2.749
2.570
2.588
955,049
+0.00(+0.00%)
Nov 23, 2009
2.585
2.620
2.569
2.588
1,328,131
+0.03(+1.26%)
Nov 20, 2009
2.570
2.570
2.517
2.556
992,549
+0.03(+1.21%)
Nov 19, 2009
2.573
2.594
2.510
2.525
495,503
-0.06(-2.37%)
Nov 18, 2009
2.596
2.603
2.552
2.586
779,401
+0.01(+0.50%)
Nov 17, 2009
2.599
2.644
2.551
2.573
1,161,161
-0.03(-0.99%)
Nov 16, 2009
2.510
2.611
2.446
2.599
975,794
+0.14(+5.85%)
Nov 13, 2009
2.462
2.470
2.446
2.456
938,362
+0.00(+0.07%)
Nov 12, 2009
2.463
2.463
2.446
2.454
569,325
-0.01(-0.46%)
Nov 11, 2009
2.470
2.486
2.422
2.465
670,681
+0.00(+0.20%)
Nov 10, 2009
2.447
2.502
2.447
2.460
1,745,817
+0.01(+0.59%)
Nov 09, 2009
2.396
2.454
2.396
2.446
653,300
+0.07(+3.13%)
Nov 06, 2009
2.368
2.385
2.344
2.372
1,442,216
-0.00(-0.20%)
Nov 05, 2009
2.430
2.430
2.361
2.376
1,446,261
+0.00(+0.14%)
Nov 04, 2009
2.397
2.405
2.367
2.373
1,454,424
-0.00(-0.14%)
Nov 03, 2009
2.359
2.389
2.323
2.376
2,900,376
+0.02(+0.82%)
Nov 02, 2009
2.417
2.417
2.339
2.357
3,357,407
+0.02(+0.69%)
Oct 30, 2009
2.470
2.641
2.302
2.341
8,338,025
-0.32(-12.12%)
Oct 29, 2009
2.743
2.745
2.604
2.664
552,651
+0.00(+0.00%)
Oct 28, 2009
2.874
2.875
2.656
2.664
484,669
-0.20(-6.83%)
Oct 27, 2009
2.849
2.890
2.849
2.859
211,382
+0.01(+0.28%)
Oct 26, 2009
2.888
2.888
2.830
2.851
146,498
-0.00(-0.17%)
Oct 23, 2009
2.872
2.872
2.825
2.856
156,979
-0.04(-1.50%)
Oct 22, 2009
2.914
2.914
2.833
2.899
218,505
-0.01(-0.50%)
Oct 21, 2009
2.898
2.927
2.874
2.914
193,648
-0.01(-0.28%)
Oct 20, 2009
2.875
2.929
2.866
2.922
311,164
-0.05(-1.74%)
Oct 19, 2009
2.932
2.979
2.874
2.974
378,179
+0.05(+1.77%)
Oct 16, 2009
2.937
2.937
2.890
2.922
236,822
-0.00(-0.17%)
Oct 15, 2009
2.875
2.938
2.875
2.927
215,322
+0.05(+1.80%)
Oct 14, 2009
2.874
2.922
2.851
2.875
172,991
+0.03(+1.14%)
Oct 13, 2009
2.875
2.967
2.841
2.843
315,680
-0.03(-1.15%)
Oct 12, 2009
2.824
2.914
2.791
2.876
317,197
+0.10(+3.76%)
Oct 09, 2009
2.756
2.825
2.746
2.772
163,136
+0.03(+0.94%)
Oct 08, 2009
2.727
2.775
2.696
2.746
303,799
+0.07(+2.72%)
Oct 07, 2009
2.667
2.696
2.648
2.673
207,176
+0.01(+0.36%)
Oct 06, 2009
2.654
2.680
2.619
2.664
153,628
+0.04(+1.41%)
Oct 05, 2009
2.612
2.661
2.612
2.627
140,818
+0.04(+1.69%)
Oct 02, 2009
2.580
2.607
2.504
2.583
351,550
-0.02(-0.62%)
Oct 01, 2009
2.665
2.680
2.583
2.599
362,495
-0.06(-2.19%)
Sep 30, 2009
2.691
2.691
2.619
2.657
189,932
-0.01(-0.24%)
Sep 29, 2009
2.761
2.761
2.607
2.664
584,526
-0.11(-4.00%)
Sep 28, 2009
2.790
2.808
2.736
2.775
449,239
+0.01(+0.22%)
Sep 25, 2009
2.911
2.911
2.746
2.769
338,722
-0.13(-4.46%)
Sep 24, 2009
2.950
2.962
2.875
2.898
1,036,317
-0.06(-1.97%)
Sep 23, 2009
2.825
3.009
2.825
2.956
554,187
+0.14(+4.87%)
Sep 22, 2009
2.777
2.848
2.769
2.819
327,251
+0.04(+1.28%)
Sep 21, 2009
2.759
2.785
2.722
2.783
167,360
+0.04(+1.47%)
Sep 18, 2009
2.706
2.743
2.680
2.743
437,934
+0.05(+1.98%)
Sep 17, 2009
2.706
2.733
2.690
2.690
252,450
-0.03(-1.03%)
Sep 16, 2009
2.724
2.740
2.685
2.718
224,192
+0.01(+0.50%)
Sep 15, 2009
2.772
2.772
2.698
2.704
271,689
-0.01(-0.53%)
Sep 14, 2009
2.673
2.743
2.667
2.719
377,962
+0.05(+1.94%)
Sep 11, 2009
2.682
2.690
2.643
2.667
584,929
+0.02(+0.92%)
Sep 10, 2009
2.520
2.725
2.520
2.643
848,113
+0.20(+8.20%)
Sep 09, 2009
2.447
2.454
2.381
2.443
256,674
+0.01(+0.53%)
Sep 08, 2009
2.454
2.460
2.394
2.430
273,683
+0.01(+0.47%)
Sep 04, 2009
2.443
2.444
2.409
2.418
274,080
-0.00(-0.07%)
Sep 03, 2009
2.433
2.446
2.410
2.420
593,743
-0.01(-0.53%)
Sep 02, 2009
2.417
2.444
2.417
2.433
184,165
+0.01(+0.33%)
Sep 01, 2009
2.446
2.454
2.423
2.425
276,402
-0.03(-1.18%)
Aug 31, 2009
2.431
2.465
2.431
2.454
223,250
+0.01(+0.26%)
Aug 28, 2009
2.467
2.536
2.441
2.447
276,415
-0.01(-0.52%)
Aug 27, 2009
2.477
2.477
2.394
2.460
378,247
-0.02(-0.97%)
Aug 26, 2009
2.443
2.502
2.443
2.485
404,343
+0.06(+2.53%)
Aug 25, 2009
2.544
2.552
2.423
2.423
535,152
-0.08(-3.16%)
Aug 24, 2009
2.509
2.623
2.494
2.502
812,342
+0.00(+0.06%)
Aug 21, 2009
2.468
2.529
2.462
2.501
511,057
+0.03(+1.11%)
Aug 20, 2009
2.460
2.502
2.422
2.473
464,774
+0.04(+1.73%)
Aug 19, 2009
2.343
2.433
2.333
2.431
356,605
+0.09(+3.93%)
Aug 18, 2009
2.338
2.343
2.284
2.339
319,762
+0.07(+2.92%)
Aug 17, 2009
2.325
2.325
2.260
2.273
370,164
-0.07(-3.10%)
Aug 14, 2009
2.341
2.367
2.313
2.346
629,595
+0.00(+0.21%)
Aug 13, 2009
2.254
2.341
2.244
2.341
1,155,803
+0.12(+5.45%)
Aug 12, 2009
2.081
2.259
2.065
2.220
1,490,283
+0.14(+6.92%)
Aug 11, 2009
2.070
2.083
2.060
2.076
217,397
+0.01(+0.63%)
Aug 10, 2009
2.050
2.099
2.037
2.063
494,865
+0.03(+1.27%)
Aug 07, 2009
2.075
2.092
2.021
2.037
309,876
-0.05(-2.17%)
Aug 06, 2009
2.107
2.112
2.075
2.083
222,600
-0.01(-0.39%)
Aug 05, 2009
2.115
2.115
2.071
2.091
310,012
-0.02(-1.07%)
Aug 04, 2009
2.115
2.115
2.076
2.113
482,947
-0.03(-1.21%)
Aug 03, 2009
2.149
2.149
2.070
2.139
729,990
-0.01(-0.41%)
Jul 31, 2009
2.146
2.162
2.099
2.148
435,921
+0.04(+2.03%)
Jul 30, 2009
2.115
2.179
2.070
2.105
419,562
+0.01(+0.31%)
Jul 29, 2009
2.055
2.178
2.039
2.099
1,195,303
+0.03(+1.40%)
Jul 28, 2009
2.186
2.186
2.060
2.070
394,346
-0.10(-4.47%)
Jul 27, 2009
2.147
2.178
2.123
2.167
634,990
+0.06(+3.07%)
Jul 24, 2009
2.081
2.105
2.062
2.102
4,410
+0.03(+1.32%)
Jul 23, 2009
2.084
2.120
2.023
2.075
194,094
-0.03(-1.31%)
Jul 22, 2009
2.002
2.136
2.002
2.102
281,959
+0.09(+4.41%)
Jul 21, 2009
2.010
2.065
2.007
2.013
513,423
+0.00(+0.16%)
Jul 20, 2009
1.932
2.015
1.931
2.010
607,797
+0.08(+4.18%)
Jul 17, 2009
1.929
1.931
1.911
1.929
117,757
+0.00(+0.17%)
Jul 16, 2009
1.939
1.944
1.918
1.926
218,233
-0.00(-0.17%)
Jul 15, 2009
1.905
1.947
1.905
1.929
178,274
+0.04(+2.05%)
Jul 14, 2009
1.869
1.890
1.824
1.890
196,336
+0.02(+1.30%)
Jul 13, 2009
1.911
1.913
1.865
1.866
605,964
-0.08(-4.07%)
Jul 10, 2009
1.953
1.953
1.929
1.945
95,464
-0.00(-0.17%)
Jul 09, 2009
1.971
1.976
1.939
1.949
237,906
-0.00(-0.17%)
Jul 08, 2009
1.970
1.970
1.929
1.952
277,833
-0.00(-0.08%)
Jul 07, 2009
1.924
1.986
1.924
1.953
221,534
+0.02(+0.83%)
Jul 06, 2009
1.994
2.007
1.937
1.937
329,511
-0.09(-4.61%)
Jul 02, 2009
2.020
2.031
1.969
2.031
272,996
+0.02(+1.04%)
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.