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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.62
-0.01 (-0.04%)
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
8.306
8.319
8.267
8.315
69,038
-0.05(-0.57%)
Apr 27, 2012
8.306
8.363
8.267
8.363
66,778
+0.02(+0.26%)
Apr 26, 2012
8.289
8.356
8.289
8.341
97,597
+0.01(+0.10%)
Apr 25, 2012
8.324
8.345
8.293
8.332
37,340
+0.06(+0.73%)
Apr 24, 2012
8.280
8.332
8.259
8.272
86,901
-0.01(-0.16%)
Apr 23, 2012
8.328
8.328
8.193
8.285
170,548
-0.16(-1.90%)
Apr 20, 2012
8.463
8.502
8.428
8.445
87,244
+0.04(+0.46%)
Apr 19, 2012
8.467
8.467
8.350
8.406
167,523
-0.04(-0.46%)
Apr 18, 2012
8.454
8.463
8.402
8.445
177,943
-0.03(-0.41%)
Apr 17, 2012
8.415
8.506
8.376
8.480
194,958
+0.10(+1.14%)
Apr 16, 2012
8.432
8.467
8.354
8.384
53,558
-0.01(-0.10%)
Apr 13, 2012
8.489
8.510
8.380
8.393
80,926
-0.12(-1.38%)
Apr 12, 2012
8.380
8.510
8.380
8.510
160,186
+0.13(+1.61%)
Apr 11, 2012
8.337
8.406
8.337
8.376
143,674
+0.10(+1.26%)
Apr 10, 2012
8.397
8.441
8.263
8.272
177,523
-0.17(-2.01%)
Apr 09, 2012
8.410
8.450
8.341
8.441
204,758
-0.08(-0.92%)
Apr 05, 2012
8.458
8.532
8.445
8.519
137,920
+0.06(+0.72%)
Apr 04, 2012
8.515
8.515
8.384
8.458
135,475
-0.14(-1.66%)
Apr 03, 2012
8.593
8.662
8.536
8.601
108,575
-0.02(-0.25%)
Apr 02, 2012
8.445
8.640
8.445
8.623
54,692
+0.13(+1.58%)
Mar 30, 2012
8.528
8.532
8.432
8.489
157,460
+0.06(+0.67%)
Mar 29, 2012
8.397
8.436
8.337
8.432
271,582
-0.05(-0.56%)
Mar 28, 2012
8.597
8.614
8.454
8.480
318,306
-0.16(-1.91%)
Mar 27, 2012
8.706
8.749
8.638
8.645
100,300
-0.07(-0.80%)
Mar 26, 2012
8.701
8.749
8.672
8.714
114,458
+0.04(+0.50%)
Mar 23, 2012
8.662
8.689
8.598
8.671
40,633
+0.01(+0.15%)
Mar 22, 2012
8.740
8.740
8.593
8.658
97,927
-0.11(-1.24%)
Mar 21, 2012
8.727
8.787
8.706
8.766
32,796
+0.00(+0.05%)
Mar 20, 2012
8.762
8.918
8.706
8.762
123,728
-0.16(-1.75%)
Mar 19, 2012
8.901
8.940
8.870
8.918
101,192
-0.04(-0.44%)
Mar 16, 2012
8.979
9.022
8.936
8.957
124,620
-0.08(-0.86%)
Mar 15, 2012
8.896
9.044
8.896
9.035
120,149
+0.14(+1.56%)
Mar 14, 2012
8.996
9.031
8.815
8.896
122,751
-0.16(-1.73%)
Mar 13, 2012
9.014
9.053
8.979
9.053
224,077
+0.08(+0.92%)
Mar 12, 2012
9.109
9.109
8.966
8.970
158,760
-0.16(-1.81%)
Mar 09, 2012
9.135
9.135
9.070
9.135
99,367
+0.07(+0.81%)
Mar 08, 2012
9.005
9.170
9.005
9.061
390,095
+0.20(+2.25%)
Mar 07, 2012
8.792
8.888
8.792
8.862
81,765
+0.07(+0.79%)
Mar 06, 2012
8.936
8.936
8.710
8.792
189,607
-0.33(-3.57%)
Mar 05, 2012
9.200
9.200
9.106
9.118
54,687
-0.13(-1.41%)
Mar 02, 2012
9.222
9.248
9.148
9.248
277,190
+0.00(+0.05%)
Mar 01, 2012
9.057
9.244
9.001
9.244
135,272
+0.16(+1.82%)
Feb 29, 2012
9.153
9.265
9.057
9.079
54,309
-0.08(-0.90%)
Feb 28, 2012
9.135
9.162
9.100
9.161
82,914
+0.03(+0.38%)
Feb 27, 2012
9.109
9.148
8.996
9.127
74,402
-0.05(-0.57%)
Feb 24, 2012
9.179
9.222
9.153
9.179
60,360
+0.06(+0.62%)
Feb 23, 2012
9.170
9.170
9.109
9.122
55,966
-0.03(-0.38%)
Feb 22, 2012
9.231
9.231
9.140
9.157
113,255
-0.10(-1.08%)
Feb 21, 2012
9.239
9.274
9.200
9.257
68,948
+0.03(+0.28%)
Feb 17, 2012
9.244
9.258
9.100
9.231
89,594
+0.03(+0.28%)
Feb 16, 2012
9.135
9.235
9.122
9.205
152,340
+0.03(+0.28%)
Feb 15, 2012
9.209
9.330
9.174
9.179
107,893
+0.00(+0.00%)
Feb 14, 2012
9.122
9.196
9.117
9.179
106,545
-0.03(-0.28%)
Feb 13, 2012
9.087
9.357
9.087
9.205
237,366
+0.17(+1.92%)
Feb 10, 2012
9.061
9.061
8.988
9.031
65,506
-0.18(-1.98%)
Feb 09, 2012
9.283
9.283
9.170
9.213
114,306
-0.03(-0.33%)
Feb 08, 2012
9.187
9.248
9.170
9.244
126,258
+0.12(+1.33%)
Feb 07, 2012
9.087
9.161
9.018
9.122
265,724
+0.07(+0.77%)
Feb 06, 2012
9.018
9.066
8.992
9.053
43,018
-0.06(-0.67%)
Feb 03, 2012
9.087
9.113
9.035
9.113
82,746
+0.18(+1.99%)
Feb 02, 2012
8.840
8.970
8.840
8.936
92,228
+0.07(+0.78%)
Feb 01, 2012
8.719
8.866
8.719
8.866
71,981
+0.23(+2.66%)
Jan 31, 2012
8.623
8.658
8.619
8.636
88,733
+0.07(+0.76%)
Jan 30, 2012
8.510
8.580
8.484
8.571
81,064
-0.06(-0.75%)
Jan 27, 2012
8.562
8.656
8.554
8.636
76,702
+0.04(+0.50%)
Jan 26, 2012
8.680
8.732
8.571
8.593
148,335
-0.03(-0.40%)
Jan 25, 2012
8.428
8.627
8.427
8.627
53,189
+0.13(+1.53%)
Jan 24, 2012
8.441
8.510
8.406
8.497
83,230
+0.02(+0.26%)
Jan 23, 2012
8.441
8.549
8.441
8.476
99,851
+0.03(+0.41%)
Jan 20, 2012
8.415
8.441
8.384
8.441
47,304
+0.00(+0.05%)
Jan 19, 2012
8.350
8.445
8.315
8.436
88,514
+0.10(+1.14%)
Jan 18, 2012
8.233
8.341
8.198
8.341
129,712
+0.14(+1.75%)
Jan 17, 2012
8.250
8.250
8.154
8.198
100,929
+0.07(+0.80%)
Jan 13, 2012
8.107
8.193
8.029
8.133
80,207
-0.04(-0.48%)
Jan 12, 2012
8.141
8.193
8.115
8.172
69,257
+0.04(+0.48%)
Jan 11, 2012
8.159
8.159
8.081
8.133
57,189
+0.01(+0.14%)
Jan 10, 2012
8.107
8.141
8.037
8.121
84,426
+0.18(+2.21%)
Jan 09, 2012
7.950
7.985
7.881
7.946
83,760
+0.03(+0.38%)
Jan 06, 2012
7.976
7.976
7.898
7.916
57,500
-0.07(-0.87%)
Jan 05, 2012
8.068
8.081
7.959
7.985
175,330
-0.10(-1.23%)
Jan 04, 2012
8.020
8.115
7.985
8.085
123,357
+0.33(+4.31%)
Dec 30, 2011
7.894
7.894
7.660
7.751
395,891
-0.09(-1.16%)
Dec 29, 2011
7.816
7.852
7.720
7.842
578,401
+0.03(+0.33%)
Dec 28, 2011
7.851
7.855
7.782
7.816
121,905
-0.08(-1.04%)
Dec 27, 2011
7.829
7.924
7.790
7.898
212,991
+0.05(+0.61%)
Dec 23, 2011
7.842
7.907
7.807
7.851
97,275
+0.13(+1.69%)
Dec 21, 2011
7.634
7.746
7.616
7.720
207,945
+0.02(+0.28%)
Dec 20, 2011
7.560
7.738
7.551
7.699
290,606
+0.24(+3.26%)
Dec 19, 2011
7.655
7.655
7.447
7.456
143,823
-0.19(-2.50%)
Dec 16, 2011
7.621
7.720
7.608
7.647
179,726
+0.06(+0.80%)
Dec 15, 2011
7.729
7.742
7.534
7.586
157,762
-0.04(-0.57%)
Dec 14, 2011
7.746
7.768
7.598
7.629
113,819
-0.15(-1.95%)
Dec 13, 2011
7.903
7.963
7.760
7.781
101,473
-0.05(-0.65%)
Dec 12, 2011
7.938
7.938
7.747
7.832
172,886
-0.24(-3.01%)
Dec 09, 2011
7.943
8.100
7.943
8.075
87,312
+0.16(+1.99%)
Dec 08, 2011
8.083
8.087
7.887
7.917
135,887
-0.24(-2.98%)
Dec 07, 2011
8.139
8.202
8.104
8.160
74,456
+0.01(+0.10%)
Dec 06, 2011
8.237
8.237
8.104
8.151
97,725
-0.12(-1.39%)
Dec 05, 2011
8.185
8.309
8.181
8.266
123,606
+0.20(+2.49%)
Dec 02, 2011
8.087
8.130
8.053
8.066
183,360
+0.06(+0.74%)
Dec 01, 2011
7.930
8.117
7.883
8.006
168,589
+0.04(+0.48%)
Nov 30, 2011
7.938
8.032
7.891
7.968
392,707
+0.35(+4.53%)
Nov 29, 2011
7.529
7.649
7.491
7.623
187,720
+0.05(+0.68%)
Nov 28, 2011
7.546
7.585
7.508
7.572
215,805
+0.27(+3.68%)
Nov 25, 2011
7.274
7.363
7.252
7.303
83,060
+0.04(+0.53%)
Nov 23, 2011
7.325
7.363
7.248
7.265
212,261
-0.21(-2.85%)
Nov 22, 2011
7.423
7.521
7.399
7.478
214,482
+0.02(+0.31%)
Nov 21, 2011
7.529
7.546
7.401
7.455
171,130
-0.34(-4.35%)
Nov 18, 2011
7.917
7.917
7.712
7.793
115,130
+0.00(+0.00%)
Nov 17, 2011
7.951
7.964
7.730
7.793
191,163
-0.18(-2.30%)
Nov 16, 2011
8.023
8.083
7.964
7.977
74,855
-0.13(-1.58%)
Nov 15, 2011
8.015
8.154
7.883
8.104
108,603
+0.02(+0.21%)
Nov 14, 2011
8.113
8.173
8.053
8.087
92,015
-0.14(-1.66%)
Nov 11, 2011
8.092
8.313
8.092
8.224
140,079
+0.22(+2.71%)
Nov 10, 2011
8.070
8.090
7.947
8.006
114,172
+0.01(+0.11%)
Nov 09, 2011
8.075
8.096
7.943
7.998
161,107
-0.35(-4.19%)
Nov 08, 2011
8.292
8.352
8.194
8.347
79,490
+0.11(+1.35%)
Nov 07, 2011
8.149
8.249
8.115
8.237
105,061
+0.04(+0.47%)
Nov 04, 2011
8.224
8.224
8.045
8.198
97,458
-0.09(-1.13%)
Nov 03, 2011
8.232
8.309
8.112
8.292
117,772
+0.09(+1.09%)
Nov 02, 2011
8.147
8.219
7.972
8.203
66,510
+0.16(+2.02%)
Nov 01, 2011
7.857
8.066
7.815
8.041
218,868
-0.11(-1.40%)
Oct 31, 2011
8.283
8.283
8.143
8.155
288,154
-0.21(-2.46%)
Oct 28, 2011
8.232
8.360
8.160
8.360
142,156
+0.04(+0.51%)
Oct 27, 2011
8.313
8.388
8.213
8.317
227,859
+0.38(+4.83%)
Oct 26, 2011
7.862
7.981
7.784
7.934
129,797
+0.15(+1.97%)
Oct 25, 2011
7.866
7.870
7.742
7.781
126,613
-0.11(-1.40%)
Oct 24, 2011
7.712
7.908
7.712
7.891
210,715
+0.21(+2.77%)
Oct 21, 2011
7.640
7.708
7.627
7.678
123,271
+0.12(+1.52%)
Oct 20, 2011
7.704
7.704
7.431
7.563
187,251
-0.16(-2.10%)
Oct 19, 2011
7.815
7.853
7.700
7.725
115,137
-0.13(-1.68%)
Oct 18, 2011
7.721
7.871
7.640
7.857
136,866
+0.07(+0.88%)
Oct 17, 2011
7.836
7.891
7.700
7.789
185,108
-0.08(-1.03%)
Oct 14, 2011
7.857
7.888
7.802
7.870
128,547
+0.12(+1.48%)
Oct 13, 2011
7.661
7.798
7.597
7.755
224,932
-0.05(-0.60%)
Oct 12, 2011
7.717
7.904
7.717
7.802
124,113
+0.17(+2.23%)
Oct 11, 2011
7.478
7.661
7.406
7.631
165,378
+0.07(+0.90%)
Oct 10, 2011
7.414
7.563
7.406
7.563
111,349
+0.25(+3.44%)
Oct 07, 2011
7.384
7.427
7.295
7.312
157,641
-0.03(-0.35%)
Oct 06, 2011
7.163
7.342
7.107
7.337
149,427
+0.23(+3.24%)
Oct 05, 2011
6.933
7.112
6.826
7.107
165,118
+0.19(+2.77%)
Oct 04, 2011
6.826
6.937
6.528
6.916
764,936
-0.03(-0.43%)
Oct 03, 2011
7.103
7.167
6.941
6.945
228,689
-0.22(-3.03%)
Sep 30, 2011
7.278
7.337
7.163
7.163
303,484
-0.27(-3.67%)
Sep 29, 2011
7.457
7.606
7.325
7.435
162,069
+0.10(+1.34%)
Sep 28, 2011
7.576
7.585
7.337
7.337
235,793
-0.18(-2.44%)
Sep 27, 2011
7.495
7.670
7.457
7.521
242,029
+0.19(+2.62%)
Sep 26, 2011
7.252
7.329
7.124
7.329
196,920
+0.04(+0.58%)
Sep 23, 2011
7.414
7.414
7.231
7.286
279,569
+0.04(+0.53%)
Sep 22, 2011
7.533
7.533
7.103
7.248
548,191
-0.48(-6.18%)
Sep 21, 2011
7.968
7.998
7.725
7.725
274,115
-0.26(-3.31%)
Sep 20, 2011
8.015
8.079
7.977
7.989
98,704
-0.02(-0.21%)
Sep 19, 2011
7.960
8.062
7.955
8.006
121,454
-0.25(-2.99%)
Sep 16, 2011
8.360
8.367
8.241
8.254
107,141
-0.04(-0.46%)
Sep 15, 2011
8.313
8.369
8.190
8.292
135,939
+0.04(+0.52%)
Sep 14, 2011
8.262
8.271
8.045
8.249
201,137
+0.05(+0.57%)
Sep 13, 2011
8.202
8.219
8.113
8.202
78,326
-0.01(-0.10%)
Sep 12, 2011
8.156
8.224
8.045
8.211
161,963
-0.06(-0.67%)
Sep 09, 2011
8.454
8.454
8.207
8.266
149,588
-0.27(-3.15%)
Sep 08, 2011
8.611
8.646
8.501
8.535
69,659
-0.20(-2.25%)
Sep 07, 2011
8.586
8.737
8.543
8.731
136,718
+0.29(+3.48%)
Sep 06, 2011
8.194
8.445
8.185
8.437
102,252
-0.09(-1.00%)
Sep 02, 2011
8.594
8.634
8.475
8.522
141,074
-0.24(-2.77%)
Sep 01, 2011
8.765
8.825
8.718
8.765
176,397
+0.00(+0.00%)
Aug 31, 2011
8.684
8.837
8.671
8.765
96,275
+0.15(+1.78%)
Aug 30, 2011
8.531
8.667
8.522
8.611
102,236
+0.00(+0.05%)
Aug 29, 2011
8.403
8.607
8.403
8.607
82,684
+0.27(+3.27%)
Aug 26, 2011
8.147
8.335
8.075
8.335
97,826
+0.12(+1.50%)
Aug 25, 2011
8.398
8.403
8.156
8.211
186,336
-0.18(-2.13%)
Aug 24, 2011
8.411
8.450
8.241
8.390
280,649
-0.09(-1.06%)
Aug 23, 2011
8.305
8.484
8.245
8.479
161,872
+0.24(+2.95%)
Aug 22, 2011
8.403
8.403
8.207
8.237
101,708
-0.04(-0.46%)
Aug 19, 2011
8.271
8.468
8.266
8.275
254,991
-0.14(-1.67%)
Aug 18, 2011
8.577
8.594
8.272
8.415
244,313
-0.35(-3.94%)
Aug 17, 2011
8.722
8.812
8.692
8.761
80,002
+0.06(+0.73%)
Aug 16, 2011
8.714
8.756
8.611
8.697
200,154
-0.05(-0.58%)
Aug 15, 2011
8.577
8.756
8.577
8.748
164,852
+0.27(+3.22%)
Aug 12, 2011
8.607
8.607
8.394
8.475
173,595
+0.02(+0.20%)
Aug 11, 2011
8.211
8.565
8.117
8.458
264,050
+0.26(+3.22%)
Aug 10, 2011
8.279
8.300
8.032
8.194
458,248
-0.23(-2.73%)
Aug 09, 2011
8.403
8.445
7.883
8.424
750,275
+0.35(+4.33%)
Aug 08, 2011
8.403
8.467
7.883
8.075
723,675
-0.81(-9.07%)
Aug 05, 2011
9.119
9.144
8.680
8.880
520,142
-0.22(-2.44%)
Aug 04, 2011
9.434
9.434
9.093
9.102
377,450
-0.50(-5.18%)
Aug 03, 2011
9.617
9.634
9.438
9.599
179,143
-0.02(-0.19%)
Aug 02, 2011
9.736
9.817
9.609
9.617
290,086
-0.24(-2.46%)
Aug 01, 2011
9.924
9.945
9.711
9.860
98,218
+0.08(+0.83%)
Jul 29, 2011
9.643
9.792
9.574
9.779
122,693
-0.03(-0.35%)
Jul 28, 2011
9.770
9.903
9.770
9.814
102,888
-0.02(-0.17%)
Jul 27, 2011
9.928
9.928
9.788
9.830
372,282
-0.09(-0.94%)
Jul 26, 2011
9.928
9.975
9.884
9.924
129,783
+0.04(+0.39%)
Jul 25, 2011
9.796
9.912
9.796
9.886
133,665
+0.01(+0.09%)
Jul 22, 2011
9.877
9.894
9.856
9.877
112,489
-0.00(-0.03%)
Jul 21, 2011
9.830
10.04
9.805
9.880
164,040
+0.11(+1.17%)
Jul 20, 2011
9.826
9.834
9.736
9.766
73,205
+0.01(+0.09%)
Jul 19, 2011
9.685
9.770
9.685
9.758
123,299
+0.14(+1.42%)
Jul 18, 2011
9.651
9.651
9.570
9.621
96,876
-0.08(-0.79%)
Jul 15, 2011
9.643
9.711
9.613
9.698
114,749
+0.12(+1.29%)
Jul 14, 2011
9.724
9.762
9.555
9.574
115,374
-0.11(-1.10%)
Jul 13, 2011
9.613
9.770
9.540
9.681
117,451
+0.17(+1.84%)
Jul 12, 2011
9.485
9.579
9.485
9.506
128,307
-0.06(-0.62%)
Jul 11, 2011
9.668
9.711
9.545
9.566
275,225
-0.25(-2.56%)
Jul 08, 2011
9.834
9.877
9.745
9.817
105,186
-0.11(-1.07%)
Jul 07, 2011
9.860
9.949
9.860
9.924
138,422
+0.15(+1.53%)
Jul 06, 2011
9.770
9.843
9.762
9.775
47,094
-0.06(-0.65%)
Jul 05, 2011
9.826
9.892
9.826
9.839
68,671
-0.02(-0.22%)
Jul 01, 2011
9.732
9.868
9.728
9.860
104,491
+0.15(+1.54%)
Jun 30, 2011
9.660
9.724
9.609
9.711
94,052
+0.14(+1.47%)
Jun 29, 2011
9.459
9.587
9.413
9.570
60,541
+0.12(+1.26%)
Jun 28, 2011
9.374
9.472
9.323
9.451
101,863
+0.11(+1.14%)
Jun 27, 2011
9.229
9.361
9.229
9.345
121,572
+0.12(+1.30%)
Jun 24, 2011
9.246
9.289
9.204
9.225
126,754
+0.02(+0.19%)
Jun 23, 2011
9.148
9.208
9.025
9.208
101,452
-0.02(-0.18%)
Jun 22, 2011
9.268
9.285
9.174
9.225
126,843
-0.06(-0.69%)
Jun 21, 2011
9.238
9.310
9.187
9.289
70,011
+0.13(+1.44%)
Jun 20, 2011
9.153
9.161
9.110
9.157
167,324
-0.00(-0.05%)
Jun 17, 2011
9.157
9.182
9.119
9.161
103,836
+0.06(+0.66%)
Jun 16, 2011
9.200
9.217
9.012
9.102
350,125
-0.14(-1.48%)
Jun 15, 2011
9.391
9.400
9.212
9.238
145,277
-0.21(-2.25%)
Jun 14, 2011
9.404
9.485
9.404
9.451
71,511
+0.12(+1.28%)
Jun 13, 2011
9.366
9.455
9.315
9.332
75,752
-0.00(-0.02%)
Jun 10, 2011
9.498
9.498
9.332
9.334
106,284
-0.19(-1.99%)
Jun 09, 2011
9.408
9.562
9.400
9.523
66,446
+0.08(+0.89%)
Jun 08, 2011
9.481
9.506
9.374
9.439
88,439
-0.10(-1.02%)
Jun 07, 2011
9.579
9.621
9.523
9.536
105,090
+0.09(+0.99%)
Jun 06, 2011
9.621
9.621
9.378
9.442
183,336
-0.16(-1.64%)
Jun 03, 2011
9.494
9.660
9.494
9.600
69,288
+0.14(+1.44%)
May 24, 2011
9.421
9.481
9.421
9.464
96,714
+0.09(+0.91%)
May 23, 2011
9.417
9.417
9.315
9.378
170,382
-0.24(-2.52%)
May 20, 2011
9.613
9.690
9.583
9.621
79,406
-0.08(-0.83%)
May 19, 2011
9.770
9.770
9.613
9.702
99,032
-0.03(-0.26%)
May 18, 2011
9.660
9.758
9.626
9.728
86,207
+0.13(+1.33%)
May 17, 2011
9.502
9.623
9.472
9.600
54,280
+0.04(+0.41%)
May 16, 2011
9.545
9.672
9.545
9.562
67,357
-0.01(-0.13%)
May 13, 2011
9.732
9.732
9.519
9.574
171,891
-0.18(-1.83%)
May 12, 2011
9.685
9.792
9.600
9.753
77,547
-0.01(-0.06%)
May 11, 2011
9.941
9.941
9.707
9.759
48,019
-0.17(-1.70%)
May 10, 2011
9.864
9.934
9.839
9.928
47,657
+0.12(+1.22%)
May 09, 2011
9.758
9.813
9.719
9.809
49,321
+0.00(+0.00%)
May 06, 2011
9.834
9.941
9.775
9.809
119,253
+0.06(+0.57%)
May 05, 2011
9.813
9.890
9.685
9.753
156,160
-0.16(-1.63%)
May 04, 2011
10.09
10.10
9.843
9.915
193,372
-0.19(-1.90%)
May 03, 2011
10.16
10.18
10.02
10.11
152,240
-0.14(-1.37%)
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.