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
Enzo Biochem
(NY:
ENZ
)
1.090
-0.020 (-1.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2012
2.680
2.880
2.680
2.740
246,865
+0.05(+1.86%)
Apr 27, 2012
2.630
2.740
2.630
2.690
213,550
+0.06(+2.28%)
Apr 26, 2012
2.580
2.710
2.540
2.630
222,668
+0.04(+1.54%)
Apr 25, 2012
2.530
2.630
2.480
2.590
179,127
+0.11(+4.44%)
Apr 24, 2012
2.460
2.490
2.390
2.480
93,529
+0.03(+1.22%)
Apr 23, 2012
2.450
2.600
2.450
2.450
167,285
-0.06(-2.39%)
Apr 20, 2012
2.530
2.646
2.500
2.510
171,165
+0.01(+0.40%)
Apr 19, 2012
2.510
2.600
2.420
2.500
103,945
+0.00(+0.00%)
Apr 18, 2012
2.350
2.550
2.320
2.500
269,496
+0.12(+5.04%)
Apr 17, 2012
2.400
2.420
2.330
2.380
121,342
+0.02(+0.85%)
Apr 16, 2012
2.260
2.360
2.250
2.360
188,294
+0.11(+4.89%)
Apr 13, 2012
2.200
2.290
2.165
2.250
230,207
+0.04(+1.81%)
Apr 12, 2012
2.220
2.270
2.200
2.210
88,458
-0.04(-1.78%)
Apr 11, 2012
2.370
2.380
2.190
2.250
224,749
-0.09(-3.85%)
Apr 10, 2012
2.270
2.380
2.190
2.340
229,510
+0.07(+3.08%)
Apr 09, 2012
2.240
2.340
2.130
2.270
825,460
-0.03(-1.30%)
Apr 05, 2012
2.330
2.340
2.280
2.300
88,744
-0.05(-2.13%)
Apr 04, 2012
2.500
2.501
2.320
2.350
209,581
-0.20(-7.84%)
Apr 03, 2012
2.700
2.700
2.510
2.550
56,663
-0.16(-5.90%)
Apr 02, 2012
2.690
2.720
2.620
2.710
157,663
+0.02(+0.74%)
Mar 30, 2012
2.700
2.750
2.560
2.690
181,832
+0.03(+1.13%)
Mar 29, 2012
2.660
2.700
2.610
2.660
162,271
-0.04(-1.48%)
Mar 28, 2012
2.730
2.730
2.700
2.700
72,376
-0.01(-0.37%)
Mar 27, 2012
2.750
2.760
2.690
2.710
101,417
-0.04(-1.45%)
Mar 26, 2012
2.820
2.820
2.710
2.750
116,001
-0.03(-1.08%)
Mar 23, 2012
2.750
2.860
2.670
2.780
84,834
+0.02(+0.72%)
Mar 22, 2012
2.740
2.780
2.740
2.760
36,719
-0.03(-1.08%)
Mar 21, 2012
2.750
2.820
2.740
2.790
56,593
+0.04(+1.45%)
Mar 20, 2012
2.750
2.840
2.750
2.750
42,028
-0.09(-3.17%)
Mar 19, 2012
2.720
2.860
2.700
2.840
94,084
+0.13(+4.80%)
Mar 16, 2012
2.730
2.750
2.700
2.710
166,113
-0.01(-0.37%)
Mar 15, 2012
2.780
2.780
2.700
2.720
95,311
-0.06(-2.16%)
Mar 14, 2012
2.810
2.820
2.720
2.780
34,259
-0.05(-1.77%)
Mar 13, 2012
2.730
2.830
2.640
2.830
135,286
+0.02(+0.71%)
Mar 12, 2012
2.790
2.860
2.750
2.810
47,915
+0.04(+1.44%)
Mar 09, 2012
2.760
2.860
2.730
2.770
54,734
+0.00(+0.00%)
Mar 08, 2012
2.830
2.830
2.750
2.770
29,428
-0.03(-1.07%)
Mar 07, 2012
2.720
2.840
2.720
2.800
105,294
+0.09(+3.32%)
Mar 06, 2012
2.720
2.750
2.690
2.710
73,310
-0.06(-2.17%)
Mar 05, 2012
2.700
2.770
2.610
2.770
43,405
+0.07(+2.59%)
Mar 02, 2012
2.720
2.800
2.650
2.700
225,172
-0.02(-0.74%)
Mar 01, 2012
2.590
2.770
2.590
2.720
126,700
+0.14(+5.43%)
Feb 29, 2012
2.790
2.790
2.510
2.580
125,018
-0.19(-6.86%)
Feb 28, 2012
2.770
2.800
2.770
2.770
33,157
-0.01(-0.36%)
Feb 27, 2012
2.820
2.850
2.770
2.780
36,115
-0.08(-2.80%)
Feb 24, 2012
2.910
2.930
2.850
2.860
64,334
-0.05(-1.72%)
Feb 23, 2012
2.860
2.940
2.850
2.910
76,887
+0.07(+2.46%)
Feb 22, 2012
3.050
3.100
2.840
2.840
66,287
-0.21(-6.89%)
Feb 21, 2012
3.100
3.120
3.030
3.050
183,228
+0.06(+2.01%)
Feb 17, 2012
3.040
3.040
2.970
2.990
43,607
-0.03(-0.99%)
Feb 16, 2012
2.870
3.080
2.860
3.020
229,572
+0.16(+5.59%)
Feb 15, 2012
2.920
2.920
2.820
2.860
50,327
-0.04(-1.38%)
Feb 14, 2012
2.930
2.930
2.837
2.900
51,372
-0.04(-1.36%)
Feb 13, 2012
2.820
2.940
2.800
2.940
275,191
+0.17(+6.14%)
Feb 10, 2012
2.760
2.860
2.730
2.770
105,598
-0.03(-1.07%)
Feb 09, 2012
2.940
2.940
2.670
2.800
111,117
-0.13(-4.44%)
Feb 08, 2012
2.890
2.950
2.820
2.930
120,408
+0.04(+1.38%)
Feb 07, 2012
2.820
2.900
2.720
2.890
239,174
+0.03(+1.05%)
Feb 06, 2012
2.840
2.880
2.800
2.860
71,460
+0.00(+0.00%)
Feb 03, 2012
2.840
2.940
2.780
2.860
187,836
+0.06(+2.14%)
Feb 02, 2012
2.660
2.800
2.640
2.800
105,066
+0.11(+4.09%)
Feb 01, 2012
2.560
2.700
2.510
2.690
140,980
+0.14(+5.49%)
Jan 31, 2012
2.580
2.580
2.480
2.550
100,403
+0.00(+0.00%)
Jan 30, 2012
2.580
2.580
2.440
2.550
93,479
-0.09(-3.41%)
Jan 27, 2012
2.440
2.640
2.400
2.640
57,259
+0.18(+7.32%)
Jan 26, 2012
2.420
2.470
2.390
2.460
60,476
+0.05(+2.07%)
Jan 25, 2012
2.360
2.420
2.360
2.410
67,029
+0.04(+1.69%)
Jan 24, 2012
2.290
2.380
2.280
2.370
91,222
+0.06(+2.60%)
Jan 23, 2012
2.340
2.340
2.280
2.310
49,795
-0.04(-1.70%)
Jan 20, 2012
2.320
2.380
2.290
2.350
104,914
+0.02(+0.86%)
Jan 19, 2012
2.317
2.340
2.260
2.330
46,640
+0.03(+1.30%)
Jan 18, 2012
2.260
2.330
2.250
2.300
47,915
+0.02(+0.88%)
Jan 17, 2012
2.330
2.350
2.270
2.280
87,146
-0.03(-1.30%)
Jan 13, 2012
2.270
2.330
2.270
2.310
54,083
-0.02(-0.86%)
Jan 12, 2012
2.350
2.350
2.250
2.330
69,955
-0.02(-0.85%)
Jan 11, 2012
2.290
2.420
2.260
2.350
77,681
+0.04(+1.73%)
Jan 10, 2012
2.270
2.310
2.210
2.310
78,614
+0.08(+3.59%)
Jan 09, 2012
2.220
2.270
2.210
2.230
52,216
+0.00(+0.00%)
Jan 06, 2012
2.270
2.270
2.150
2.230
124,603
-0.05(-2.19%)
Jan 05, 2012
2.240
2.290
2.180
2.280
25,638
+0.02(+0.88%)
Jan 04, 2012
2.330
2.350
2.260
2.260
34,482
+0.02(+0.89%)
Dec 30, 2011
2.260
2.270
2.150
2.240
143,834
-0.02(-0.88%)
Dec 29, 2011
2.200
2.270
2.160
2.260
166,494
+0.09(+4.15%)
Dec 28, 2011
2.170
2.200
2.160
2.170
206,263
-0.01(-0.46%)
Dec 27, 2011
2.160
2.220
2.160
2.180
78,381
+0.00(+0.00%)
Dec 23, 2011
2.180
2.200
2.160
2.180
92,075
-0.02(-0.91%)
Dec 21, 2011
2.060
2.200
2.050
2.200
170,511
+0.10(+4.76%)
Dec 20, 2011
2.120
2.140
2.050
2.100
177,408
+0.03(+1.45%)
Dec 19, 2011
2.120
2.130
2.040
2.070
149,517
-0.06(-2.82%)
Dec 16, 2011
2.200
2.210
2.055
2.130
446,775
-0.04(-1.84%)
Dec 15, 2011
2.240
2.260
2.090
2.170
130,352
-0.04(-1.81%)
Dec 14, 2011
2.070
2.220
2.030
2.210
131,704
+0.12(+5.74%)
Dec 13, 2011
2.390
2.390
2.060
2.090
176,331
-0.28(-11.81%)
Dec 12, 2011
2.280
2.380
2.280
2.370
174,067
+0.04(+1.72%)
Dec 09, 2011
2.130
2.370
2.130
2.330
224,282
+0.23(+10.95%)
Dec 08, 2011
2.320
2.340
2.100
2.100
87,964
-0.25(-10.64%)
Dec 07, 2011
2.370
2.400
2.290
2.350
62,646
-0.03(-1.26%)
Dec 06, 2011
2.370
2.430
2.300
2.380
98,655
+0.03(+1.28%)
Dec 05, 2011
2.320
2.370
2.270
2.350
100,386
+0.08(+3.52%)
Dec 02, 2011
2.360
2.360
2.240
2.270
43,497
-0.06(-2.58%)
Dec 01, 2011
2.400
2.410
2.240
2.330
99,591
-0.12(-4.90%)
Nov 30, 2011
2.240
2.490
2.140
2.450
375,296
+0.36(+17.22%)
Nov 29, 2011
2.060
2.160
2.030
2.090
60,376
+0.03(+1.46%)
Nov 28, 2011
2.080
2.120
1.980
2.060
156,337
+0.07(+3.52%)
Nov 25, 2011
2.020
2.100
1.990
1.990
66,745
-0.04(-1.97%)
Nov 23, 2011
2.080
2.090
2.010
2.030
154,105
-0.07(-3.33%)
Nov 22, 2011
2.220
2.220
2.044
2.100
127,256
-0.10(-4.55%)
Nov 21, 2011
2.180
2.280
2.130
2.200
326,629
+0.05(+2.33%)
Nov 18, 2011
2.120
2.220
2.120
2.150
170,545
+0.04(+1.90%)
Nov 17, 2011
2.200
2.230
2.060
2.110
354,503
-0.06(-2.76%)
Nov 16, 2011
2.240
2.340
2.170
2.170
227,728
-0.10(-4.41%)
Nov 15, 2011
2.390
2.450
2.200
2.270
1,343,486
-0.11(-4.62%)
Nov 14, 2011
2.520
2.520
2.360
2.380
101,489
-0.15(-5.93%)
Nov 11, 2011
2.540
2.550
2.500
2.530
87,208
+0.02(+0.80%)
Nov 10, 2011
2.580
2.630
2.480
2.510
69,043
+0.01(+0.40%)
Nov 09, 2011
2.710
2.770
2.500
2.500
180,582
-0.24(-8.76%)
Nov 08, 2011
2.720
2.850
2.710
2.740
114,444
+0.04(+1.48%)
Nov 07, 2011
2.730
2.730
2.610
2.700
72,318
-0.04(-1.46%)
Nov 04, 2011
2.790
2.810
2.650
2.740
69,424
-0.09(-3.18%)
Nov 03, 2011
2.720
2.830
2.611
2.830
85,723
+0.15(+5.60%)
Nov 02, 2011
2.720
2.720
2.610
2.680
89,057
+0.03(+1.13%)
Nov 01, 2011
2.710
2.830
2.610
2.650
128,729
-0.21(-7.34%)
Oct 31, 2011
2.840
2.950
2.840
2.860
212,888
-0.03(-1.04%)
Oct 28, 2011
2.860
2.940
2.850
2.890
111,467
+0.02(+0.70%)
Oct 27, 2011
2.880
2.880
2.770
2.870
318,141
+0.11(+3.99%)
Oct 26, 2011
2.850
2.850
2.600
2.760
119,981
-0.01(-0.36%)
Oct 25, 2011
2.810
2.830
2.730
2.770
173,060
-0.09(-3.15%)
Oct 24, 2011
2.660
2.860
2.610
2.860
192,953
+0.19(+7.12%)
Oct 21, 2011
2.680
2.720
2.600
2.670
90,889
+0.06(+2.30%)
Oct 20, 2011
2.760
2.760
2.560
2.610
73,036
-0.14(-5.09%)
Oct 19, 2011
2.810
2.810
2.740
2.750
87,441
-0.05(-1.79%)
Oct 18, 2011
2.780
2.860
2.649
2.800
165,406
+0.03(+1.08%)
Oct 17, 2011
2.800
2.880
2.730
2.770
119,732
-0.08(-2.81%)
Oct 14, 2011
2.890
2.930
2.830
2.850
141,928
+0.01(+0.35%)
Oct 13, 2011
2.810
2.840
2.740
2.840
43,933
+0.02(+0.71%)
Oct 12, 2011
2.810
2.910
2.780
2.820
160,664
+0.03(+1.08%)
Oct 11, 2011
2.580
2.790
2.580
2.790
129,529
+0.13(+4.89%)
Oct 10, 2011
2.710
2.730
2.592
2.660
131,223
+0.03(+1.14%)
Oct 07, 2011
2.740
2.850
2.560
2.630
155,994
-0.16(-5.73%)
Oct 06, 2011
2.760
2.790
2.700
2.790
114,826
+0.10(+3.72%)
Oct 05, 2011
2.830
2.840
2.640
2.690
169,145
-0.15(-5.28%)
Oct 04, 2011
2.320
2.880
2.290
2.840
288,661
+0.53(+22.94%)
Oct 03, 2011
2.480
2.560
2.300
2.310
158,503
-0.26(-10.12%)
Sep 30, 2011
2.330
2.610
2.310
2.570
208,153
+0.18(+7.53%)
Sep 29, 2011
2.450
2.500
2.257
2.390
102,934
+0.03(+1.27%)
Sep 28, 2011
2.560
2.560
2.360
2.360
157,460
-0.20(-7.81%)
Sep 27, 2011
2.520
2.710
2.490
2.560
221,427
+0.10(+4.07%)
Sep 26, 2011
2.450
2.470
2.360
2.460
124,800
+0.09(+3.80%)
Sep 23, 2011
2.430
2.460
2.050
2.370
2,082,392
-0.05(-2.07%)
Sep 22, 2011
2.380
2.500
2.360
2.420
151,483
-0.06(-2.42%)
Sep 21, 2011
2.650
2.750
2.450
2.480
116,187
-0.18(-6.77%)
Sep 20, 2011
2.850
2.850
2.660
2.660
616,044
-0.17(-6.01%)
Sep 19, 2011
2.800
2.900
2.780
2.830
33,966
-0.05(-1.74%)
Sep 16, 2011
2.860
2.890
2.800
2.880
169,823
+0.07(+2.49%)
Sep 15, 2011
2.840
2.850
2.750
2.810
45,328
+0.01(+0.36%)
Sep 14, 2011
2.740
2.880
2.690
2.800
67,384
+0.10(+3.70%)
Sep 13, 2011
2.750
2.750
2.660
2.700
52,100
-0.02(-0.74%)
Sep 12, 2011
2.620
2.750
2.580
2.720
65,930
+0.03(+1.12%)
Sep 09, 2011
2.710
2.750
2.570
2.690
137,443
-0.06(-2.18%)
Sep 08, 2011
2.810
2.890
2.750
2.750
83,092
-0.10(-3.51%)
Sep 07, 2011
2.760
2.870
2.750
2.850
108,996
+0.13(+4.78%)
Sep 06, 2011
2.560
2.750
2.560
2.720
88,874
+0.04(+1.49%)
Sep 02, 2011
2.750
2.850
2.660
2.680
106,082
-0.17(-5.96%)
Sep 01, 2011
2.910
2.950
2.740
2.850
143,261
-0.07(-2.40%)
Aug 31, 2011
3.040
3.080
2.860
2.920
123,168
-0.11(-3.63%)
Aug 30, 2011
2.990
3.040
2.870
3.030
69,411
+0.02(+0.66%)
Aug 29, 2011
2.940
3.010
2.880
3.010
122,749
+0.12(+4.15%)
Aug 26, 2011
2.710
2.920
2.700
2.890
79,663
+0.16(+5.86%)
Aug 25, 2011
2.980
2.980
2.720
2.730
124,267
-0.22(-7.46%)
Aug 24, 2011
2.860
2.960
2.760
2.950
48,783
+0.07(+2.43%)
Aug 23, 2011
2.660
2.880
2.660
2.880
122,346
+0.22(+8.27%)
Aug 22, 2011
2.790
2.850
2.640
2.660
83,719
-0.02(-0.75%)
Aug 19, 2011
2.610
2.765
2.600
2.680
117,924
+0.01(+0.37%)
Aug 18, 2011
2.750
2.840
2.590
2.670
942,374
-0.24(-8.25%)
Aug 17, 2011
2.900
2.960
2.840
2.910
71,807
+0.02(+0.69%)
Aug 16, 2011
2.860
2.930
2.810
2.890
131,956
-0.04(-1.37%)
Aug 15, 2011
2.930
3.040
2.830
2.930
82,455
+0.03(+1.03%)
Aug 12, 2011
3.000
3.000
2.810
2.900
71,268
-0.07(-2.36%)
Aug 11, 2011
2.790
3.060
2.720
2.970
227,619
+0.20(+7.22%)
Aug 10, 2011
3.000
3.045
2.760
2.770
271,361
-0.31(-10.06%)
Aug 09, 2011
3.160
3.090
2.650
3.080
509,005
+0.25(+8.83%)
Aug 08, 2011
3.160
3.340
2.830
2.830
530,844
-0.52(-15.52%)
Aug 05, 2011
3.560
3.570
3.260
3.350
320,402
-0.16(-4.56%)
Aug 04, 2011
3.690
3.740
3.500
3.510
189,758
-0.26(-6.90%)
Aug 03, 2011
3.700
3.830
3.550
3.770
131,734
+0.09(+2.45%)
Aug 02, 2011
3.800
3.820
3.680
3.680
131,254
-0.14(-3.66%)
Aug 01, 2011
3.880
3.929
3.750
3.820
97,095
-0.02(-0.52%)
Jul 29, 2011
3.780
3.850
3.680
3.840
77,828
+0.05(+1.32%)
Jul 28, 2011
3.790
3.940
3.790
3.790
49,595
+0.00(+0.00%)
Jul 27, 2011
3.900
3.910
3.761
3.790
179,564
-0.16(-4.05%)
Jul 26, 2011
4.010
4.010
3.910
3.950
70,745
-0.05(-1.25%)
Jul 25, 2011
4.030
4.080
4.000
4.000
68,503
-0.05(-1.23%)
Jul 22, 2011
4.210
4.210
4.050
4.050
67,863
-0.14(-3.34%)
Jul 21, 2011
4.020
4.240
3.980
4.190
105,365
+0.21(+5.28%)
Jul 20, 2011
4.050
4.050
3.980
3.980
54,764
-0.06(-1.49%)
Jul 19, 2011
4.140
4.180
3.990
4.040
322,751
-0.04(-0.98%)
Jul 18, 2011
4.260
4.280
4.070
4.080
108,781
-0.20(-4.67%)
Jul 15, 2011
4.300
4.410
4.250
4.280
103,587
-0.01(-0.23%)
Jul 14, 2011
4.490
4.570
4.280
4.290
118,481
-0.27(-5.92%)
Jul 13, 2011
4.750
4.800
4.500
4.560
386,838
-0.17(-3.59%)
Jul 12, 2011
4.720
4.880
4.670
4.730
143,934
-0.01(-0.21%)
Jul 11, 2011
4.660
4.810
4.530
4.740
133,055
+0.03(+0.64%)
Jul 08, 2011
4.640
4.730
4.620
4.710
58,976
-0.01(-0.21%)
Jul 07, 2011
4.650
4.740
4.470
4.720
112,411
+0.12(+2.61%)
Jul 06, 2011
4.400
4.620
4.320
4.600
125,764
+0.19(+4.31%)
Jul 05, 2011
4.390
4.410
4.260
4.410
86,816
+0.03(+0.68%)
Jul 01, 2011
4.250
4.400
4.250
4.380
136,648
+0.13(+3.06%)
Jun 30, 2011
4.170
4.250
4.150
4.250
171,214
+0.10(+2.41%)
Jun 29, 2011
4.190
4.190
4.060
4.150
88,453
-0.03(-0.72%)
Jun 28, 2011
4.150
4.200
4.130
4.180
140,860
+0.03(+0.72%)
Jun 27, 2011
3.920
4.159
3.860
4.150
98,276
+0.26(+6.68%)
Jun 24, 2011
3.780
3.970
3.770
3.890
736,505
+0.12(+3.18%)
Jun 23, 2011
3.840
3.950
3.755
3.770
179,918
-0.14(-3.58%)
Jun 22, 2011
4.010
4.120
3.890
3.910
162,567
-0.15(-3.69%)
Jun 21, 2011
3.860
4.200
3.770
4.060
528,223
+0.24(+6.28%)
Jun 20, 2011
3.814
3.830
3.780
3.820
90,827
+0.07(+1.87%)
Jun 17, 2011
3.900
3.900
3.730
3.750
162,443
-0.10(-2.60%)
Jun 16, 2011
3.800
3.990
3.800
3.850
101,407
+0.07(+1.85%)
Jun 15, 2011
3.850
3.940
3.760
3.780
89,858
-0.15(-3.82%)
Jun 14, 2011
3.850
3.940
3.830
3.930
102,682
+0.14(+3.69%)
Jun 13, 2011
3.780
3.890
3.780
3.790
67,620
+0.05(+1.34%)
Jun 10, 2011
3.720
3.950
3.690
3.740
103,269
+0.03(+0.81%)
Jun 09, 2011
3.610
3.940
3.530
3.710
311,023
+0.12(+3.34%)
Jun 08, 2011
3.510
3.620
3.500
3.590
167,451
+0.07(+1.99%)
Jun 07, 2011
3.570
3.660
3.510
3.520
69,874
+0.00(+0.00%)
Jun 06, 2011
3.680
3.790
3.500
3.520
114,838
-0.13(-3.56%)
Jun 03, 2011
3.700
3.740
3.650
3.650
120,037
-0.11(-2.93%)
May 24, 2011
3.840
3.840
3.750
3.760
146,363
-0.08(-2.08%)
May 23, 2011
3.850
3.910
3.820
3.840
76,091
-0.14(-3.52%)
May 20, 2011
3.970
4.029
3.930
3.980
97,231
-0.01(-0.25%)
May 19, 2011
4.080
4.100
3.910
3.990
82,053
-0.03(-0.75%)
May 18, 2011
4.020
4.030
3.970
4.020
56,744
+0.02(+0.50%)
May 17, 2011
3.920
4.010
3.890
4.000
98,186
+0.08(+2.04%)
May 16, 2011
3.930
4.000
3.890
3.920
131,551
-0.07(-1.75%)
May 13, 2011
4.000
4.000
3.850
3.990
103,295
+0.00(+0.00%)
May 12, 2011
3.820
3.990
3.820
3.990
81,924
+0.11(+2.84%)
May 11, 2011
3.950
3.950
3.860
3.880
109,780
-0.11(-2.76%)
May 10, 2011
3.910
3.990
3.841
3.990
81,672
+0.13(+3.37%)
May 09, 2011
3.810
3.874
3.770
3.860
66,379
+0.02(+0.52%)
May 06, 2011
3.930
3.940
3.740
3.840
52,502
-0.01(-0.26%)
May 05, 2011
3.800
3.900
3.760
3.850
92,477
+0.01(+0.26%)
May 04, 2011
3.940
4.000
3.805
3.840
74,198
-0.07(-1.79%)
May 03, 2011
3.890
3.920
3.840
3.910
77,010
+0.01(+0.26%)
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.