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
Donegal Group Cl A
(NQ:
DGICA
)
13.35
+0.02 (+0.15%)
Streaming Delayed Price
Updated: 4:00 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 29, 2011
8.183
8.243
8.002
8.189
29,520
-0.01(-0.15%)
Apr 28, 2011
8.110
8.201
8.021
8.201
17,102
+0.04(+0.52%)
Apr 27, 2011
8.063
8.170
8.063
8.159
11,504
+0.07(+0.88%)
Apr 26, 2011
7.992
8.123
7.992
8.087
12,489
+0.11(+1.42%)
Apr 25, 2011
8.045
8.111
7.742
7.974
19,481
-0.19(-2.33%)
Apr 21, 2011
8.147
8.164
7.986
8.164
29,300
+0.10(+1.25%)
Apr 20, 2011
8.010
8.093
7.873
8.063
32,565
+0.15(+1.96%)
Apr 19, 2011
7.926
7.938
7.814
7.909
18,521
+0.02(+0.30%)
Apr 18, 2011
7.825
7.903
7.795
7.885
15,092
-0.06(-0.75%)
Apr 15, 2011
7.867
7.998
7.801
7.944
60,170
-0.01(-0.15%)
Apr 14, 2011
7.801
7.986
7.795
7.956
18,859
+0.05(+0.60%)
Apr 13, 2011
8.206
8.206
7.843
7.909
33,407
-0.21(-2.64%)
Apr 12, 2011
8.164
8.218
8.057
8.123
11,843
-0.01(-0.07%)
Apr 11, 2011
8.182
8.182
8.057
8.129
23,237
-0.05(-0.65%)
Apr 08, 2011
8.272
8.272
7.992
8.182
20,022
-0.01(-0.07%)
Apr 07, 2011
8.123
8.283
8.099
8.188
18,849
+0.06(+0.73%)
Apr 06, 2011
7.968
8.176
7.968
8.129
9,665
+0.06(+0.74%)
Apr 05, 2011
8.105
8.105
7.992
8.069
8,111
-0.07(-0.88%)
Apr 04, 2011
8.057
8.170
8.051
8.141
13,633
+0.12(+1.56%)
Apr 01, 2011
7.974
8.034
7.909
8.016
21,397
+0.06(+0.75%)
Mar 31, 2011
7.819
7.974
7.742
7.956
21,696
+0.11(+1.44%)
Mar 30, 2011
7.843
7.843
7.593
7.843
18,471
+0.18(+2.41%)
Mar 29, 2011
7.784
7.784
7.587
7.659
29,407
-0.10(-1.23%)
Mar 28, 2011
7.617
7.852
7.611
7.754
31,201
+0.14(+1.80%)
Mar 25, 2011
7.385
7.653
7.361
7.617
25,331
+0.24(+3.23%)
Mar 24, 2011
7.415
7.415
7.165
7.379
28,100
+0.22(+3.08%)
Mar 23, 2011
7.052
7.165
6.998
7.159
34,350
+0.08(+1.09%)
Mar 22, 2011
7.040
7.165
7.016
7.081
30,911
+0.03(+0.42%)
Mar 21, 2011
7.081
7.081
6.831
7.052
65,882
+0.20(+2.86%)
Mar 18, 2011
7.391
7.605
6.831
6.855
385,938
-0.54(-7.32%)
Mar 17, 2011
7.242
7.397
7.123
7.397
23,995
+0.32(+4.54%)
Mar 16, 2011
7.361
7.361
7.075
7.075
37,497
-0.29(-3.88%)
Mar 15, 2011
7.379
7.427
7.343
7.361
15,369
-0.07(-0.96%)
Mar 14, 2011
7.444
7.563
7.427
7.433
20,750
-0.10(-1.34%)
Mar 11, 2011
7.581
7.605
7.456
7.534
25,245
-0.07(-0.86%)
Mar 10, 2011
7.534
7.647
7.534
7.599
32,506
-0.05(-0.70%)
Mar 09, 2011
7.546
7.724
7.522
7.653
29,656
+0.10(+1.26%)
Mar 08, 2011
7.427
7.563
7.360
7.557
16,886
+0.16(+2.17%)
Mar 07, 2011
7.617
7.676
7.296
7.397
38,774
-0.23(-3.04%)
Mar 04, 2011
7.706
7.772
7.593
7.629
14,435
-0.21(-2.66%)
Mar 03, 2011
7.635
7.837
7.587
7.837
23,028
+0.26(+3.46%)
Mar 02, 2011
7.546
7.587
7.504
7.575
35,049
+0.06(+0.79%)
Mar 01, 2011
7.635
7.659
7.462
7.516
19,787
-0.08(-1.02%)
Feb 28, 2011
7.665
7.718
7.540
7.593
18,639
+0.02(+0.24%)
Feb 25, 2011
7.438
7.676
7.373
7.575
21,382
+0.05(+0.71%)
Feb 24, 2011
7.540
7.711
7.415
7.522
40,374
+0.08(+1.12%)
Feb 23, 2011
7.522
7.635
7.438
7.438
23,425
-0.03(-0.40%)
Feb 22, 2011
7.528
7.688
7.468
7.468
30,947
-0.15(-2.03%)
Feb 18, 2011
7.766
7.766
7.563
7.623
35,447
-0.08(-1.00%)
Feb 17, 2011
7.688
7.748
7.587
7.700
11,946
-0.06(-0.77%)
Feb 16, 2011
7.837
7.837
7.706
7.760
22,455
-0.01(-0.15%)
Feb 15, 2011
7.778
7.938
7.760
7.772
12,766
-0.07(-0.84%)
Feb 14, 2011
7.998
7.998
7.790
7.837
8,032
-0.18(-2.23%)
Feb 11, 2011
7.700
8.081
7.700
8.016
23,897
+0.24(+3.06%)
Feb 10, 2011
7.522
7.778
7.522
7.778
23,840
+0.19(+2.51%)
Feb 09, 2011
7.617
7.807
7.546
7.587
43,283
-0.04(-0.47%)
Feb 08, 2011
7.700
7.766
7.444
7.623
26,273
-0.11(-1.46%)
Feb 07, 2011
7.712
7.897
7.659
7.736
14,924
+0.00(+0.00%)
Feb 04, 2011
7.724
7.819
7.682
7.736
49,254
+0.04(+0.54%)
Feb 03, 2011
7.849
7.849
7.653
7.694
17,091
-0.12(-1.60%)
Feb 02, 2011
7.926
7.926
7.730
7.819
7,962
-0.17(-2.09%)
Feb 01, 2011
7.712
8.051
7.712
7.986
21,269
+0.28(+3.63%)
Jan 31, 2011
7.593
7.736
7.498
7.706
40,036
+0.15(+2.05%)
Jan 28, 2011
7.998
8.057
7.421
7.552
47,603
-0.48(-5.97%)
Jan 27, 2011
8.172
8.178
7.966
8.031
29,912
-0.14(-1.73%)
Jan 26, 2011
7.918
8.213
7.918
8.172
29,334
+0.31(+3.98%)
Jan 25, 2011
7.718
7.936
7.584
7.859
36,542
+0.10(+1.29%)
Jan 24, 2011
7.559
7.889
7.559
7.759
32,665
+0.21(+2.73%)
Jan 21, 2011
7.682
7.753
7.553
7.553
46,486
-0.17(-2.22%)
Jan 20, 2011
7.777
7.859
7.712
7.724
42,628
-0.17(-2.09%)
Jan 19, 2011
8.072
8.119
7.859
7.889
48,087
-0.21(-2.62%)
Jan 18, 2011
8.237
8.243
8.066
8.101
29,575
-0.15(-1.86%)
Jan 14, 2011
8.331
8.425
8.149
8.255
28,509
-0.02(-0.21%)
Jan 13, 2011
8.249
8.774
8.155
8.272
39,645
-0.48(-5.46%)
Jan 12, 2011
8.780
8.792
8.674
8.750
15,007
+0.06(+0.68%)
Jan 11, 2011
8.680
8.821
8.650
8.691
7,362
+0.03(+0.34%)
Jan 10, 2011
8.768
8.821
8.638
8.662
21,864
-0.15(-1.67%)
Jan 07, 2011
9.028
9.028
8.786
8.809
6,506
-0.09(-1.06%)
Jan 06, 2011
8.809
8.927
8.786
8.904
24,530
+0.05(+0.60%)
Jan 05, 2011
8.854
8.927
8.827
8.851
16,320
+0.02(+0.20%)
Jan 04, 2011
9.063
9.152
8.827
8.833
12,331
-0.19(-2.09%)
Jan 03, 2011
8.644
9.045
8.603
9.022
19,493
+0.48(+5.59%)
Dec 31, 2010
8.632
8.750
8.532
8.544
17,227
-0.08(-0.89%)
Dec 30, 2010
8.883
8.886
8.615
8.621
21,967
-0.21(-2.40%)
Dec 29, 2010
9.116
9.116
8.815
8.833
17,729
+0.00(+0.00%)
Dec 28, 2010
9.057
9.057
8.821
8.833
16,595
-0.19(-2.09%)
Dec 27, 2010
9.034
9.081
8.969
9.022
13,832
+0.01(+0.07%)
Dec 23, 2010
9.222
9.246
8.957
9.016
27,002
-0.17(-1.86%)
Dec 22, 2010
9.299
9.494
9.152
9.187
16,281
-0.27(-2.87%)
Dec 21, 2010
9.512
9.512
9.411
9.458
18,313
+0.01(+0.12%)
Dec 20, 2010
9.441
9.506
9.034
9.447
57,215
+0.01(+0.13%)
Dec 17, 2010
9.411
9.435
9.276
9.435
76,232
+0.02(+0.19%)
Dec 16, 2010
9.258
9.417
9.217
9.417
30,702
+0.15(+1.66%)
Dec 15, 2010
9.181
9.305
9.181
9.264
18,393
+0.05(+0.51%)
Dec 14, 2010
9.276
9.281
8.975
9.217
18,015
-0.01(-0.06%)
Dec 13, 2010
9.222
9.317
9.134
9.222
13,165
+0.01(+0.06%)
Dec 10, 2010
9.057
9.222
9.057
9.217
24,070
+0.12(+1.30%)
Dec 09, 2010
9.122
9.122
8.892
9.099
27,682
+0.06(+0.72%)
Dec 08, 2010
9.116
9.128
9.034
9.034
11,343
-0.05(-0.52%)
Dec 07, 2010
9.057
9.081
8.898
9.081
27,102
+0.05(+0.52%)
Dec 06, 2010
8.969
9.110
8.892
9.034
11,383
+0.02(+0.20%)
Dec 03, 2010
9.016
9.016
8.827
9.016
24,423
-0.02(-0.26%)
Dec 02, 2010
8.992
9.040
8.836
9.040
48,231
+0.04(+0.39%)
Dec 01, 2010
8.821
9.016
8.730
9.004
51,216
+0.23(+2.62%)
Nov 30, 2010
8.573
8.792
8.517
8.774
47,418
+0.16(+1.85%)
Nov 29, 2010
8.473
8.621
8.379
8.615
30,070
+0.07(+0.83%)
Nov 26, 2010
8.609
8.621
8.544
8.544
4,489
-0.12(-1.36%)
Nov 24, 2010
8.768
8.662
8.662
8.662
24,223
+0.25(+3.02%)
Nov 23, 2010
8.343
8.544
8.343
8.408
12,136
-0.04(-0.49%)
Nov 22, 2010
8.290
8.449
8.272
8.449
26,167
+0.09(+1.06%)
Nov 19, 2010
8.296
8.367
8.054
8.361
33,439
+0.08(+0.93%)
Nov 18, 2010
8.243
8.361
8.240
8.284
33,198
+0.08(+0.93%)
Nov 17, 2010
8.278
8.314
8.101
8.208
9,299
-0.06(-0.71%)
Nov 16, 2010
8.568
8.680
8.178
8.267
56,175
-0.38(-4.37%)
Nov 15, 2010
8.644
8.927
8.603
8.644
22,423
+0.04(+0.41%)
Nov 12, 2010
8.674
8.762
8.603
8.609
10,802
-0.14(-1.62%)
Nov 11, 2010
8.745
8.880
8.592
8.750
43,676
-0.10(-1.13%)
Nov 10, 2010
8.691
8.851
8.503
8.851
22,604
+0.22(+2.53%)
Nov 09, 2010
8.721
8.851
8.562
8.632
34,480
-0.07(-0.81%)
Nov 08, 2010
8.717
8.717
8.508
8.703
13,502
+0.10(+1.17%)
Nov 05, 2010
8.538
8.644
8.414
8.603
36,635
+0.05(+0.62%)
Nov 04, 2010
8.544
8.556
8.385
8.550
48,265
+0.15(+1.76%)
Nov 03, 2010
8.343
8.402
8.219
8.402
14,956
+0.06(+0.71%)
Nov 02, 2010
7.948
8.343
7.948
8.343
27,531
+0.50(+6.40%)
Nov 01, 2010
8.225
8.225
7.765
7.842
23,826
-0.33(-4.04%)
Oct 29, 2010
7.877
8.196
7.871
8.172
19,818
+0.14(+1.69%)
Oct 28, 2010
8.084
8.147
7.738
8.036
36,512
+0.04(+0.48%)
Oct 27, 2010
8.162
8.273
7.910
7.998
31,573
-0.22(-2.64%)
Oct 25, 2010
7.934
8.302
7.934
8.215
35,470
+0.37(+4.70%)
Oct 22, 2010
8.343
8.343
7.846
7.846
36,090
-0.50(-6.03%)
Oct 21, 2010
8.484
8.642
8.203
8.349
48,534
-0.07(-0.83%)
Oct 20, 2010
8.256
8.636
8.139
8.419
36,389
+0.23(+2.79%)
Oct 19, 2010
8.215
8.343
8.062
8.191
46,218
-0.15(-1.82%)
Oct 18, 2010
8.156
8.402
8.098
8.343
26,423
+0.23(+2.81%)
Oct 15, 2010
8.191
8.244
8.083
8.115
68,400
+0.02(+0.29%)
Oct 14, 2010
8.074
8.103
7.969
8.092
24,692
+0.04(+0.44%)
Oct 13, 2010
7.817
8.098
7.782
8.057
35,047
+0.25(+3.22%)
Oct 12, 2010
7.834
7.940
7.799
7.805
17,365
-0.06(-0.82%)
Oct 11, 2010
7.867
7.940
7.711
7.869
20,814
+0.04(+0.45%)
Oct 08, 2010
7.518
7.934
7.518
7.834
48,922
+0.15(+1.98%)
Oct 07, 2010
7.893
7.893
7.676
7.682
37,794
-0.14(-1.80%)
Oct 06, 2010
7.846
7.940
7.711
7.823
47,767
-0.02(-0.22%)
Oct 05, 2010
7.512
7.864
7.413
7.840
64,971
+0.42(+5.68%)
Oct 04, 2010
7.384
7.583
7.355
7.419
48,269
-0.16(-2.16%)
Oct 01, 2010
7.659
7.659
7.454
7.583
21,612
-0.06(-0.84%)
Sep 30, 2010
7.805
7.805
7.600
7.647
32,079
-0.19(-2.39%)
Sep 29, 2010
7.501
7.916
7.501
7.834
63,448
+0.29(+3.80%)
Sep 28, 2010
7.472
7.559
7.202
7.548
60,514
+0.07(+0.94%)
Sep 27, 2010
7.436
7.542
7.278
7.477
49,818
+0.04(+0.55%)
Sep 24, 2010
7.197
7.454
7.197
7.436
52,007
+0.34(+4.78%)
Sep 23, 2010
7.132
7.325
7.033
7.097
68,323
-0.07(-0.98%)
Sep 22, 2010
6.916
7.167
6.916
7.167
50,804
+0.22(+3.11%)
Sep 21, 2010
6.869
7.062
6.863
6.951
45,443
+0.06(+0.93%)
Sep 20, 2010
6.565
6.892
6.553
6.886
73,187
+0.30(+4.62%)
Sep 17, 2010
6.617
6.711
6.512
6.582
100,500
-0.03(-0.44%)
Sep 15, 2010
6.506
6.670
6.506
6.611
25,779
+0.06(+0.98%)
Sep 14, 2010
6.629
6.664
6.489
6.547
42,173
-0.11(-1.58%)
Sep 13, 2010
6.617
6.711
6.582
6.652
59,777
+0.06(+0.98%)
Sep 10, 2010
6.799
6.799
6.553
6.588
54,542
-0.17(-2.51%)
Sep 09, 2010
6.670
6.810
6.670
6.758
38,003
+0.18(+2.76%)
Sep 08, 2010
6.588
6.693
6.559
6.576
28,177
+0.02(+0.36%)
Sep 07, 2010
6.611
6.635
6.477
6.553
103,966
-0.06(-0.88%)
Sep 03, 2010
6.477
6.664
6.465
6.611
99,413
+0.11(+1.71%)
Sep 02, 2010
6.582
6.588
6.460
6.500
30,137
-0.02(-0.36%)
Sep 01, 2010
6.436
6.565
6.436
6.524
62,496
+0.13(+2.11%)
Aug 31, 2010
6.325
6.430
6.313
6.389
31,539
+0.06(+0.92%)
Aug 30, 2010
6.500
6.500
6.325
6.331
41,672
-0.22(-3.31%)
Aug 27, 2010
6.436
6.565
6.377
6.547
46,181
+0.19(+2.94%)
Aug 26, 2010
6.465
6.518
6.354
6.360
16,947
-0.10(-1.54%)
Aug 25, 2010
6.307
6.477
6.307
6.459
29,300
+0.13(+2.03%)
Aug 24, 2010
6.342
6.448
6.331
6.331
33,654
-0.11(-1.64%)
Aug 23, 2010
6.453
6.553
6.337
6.436
62,095
+0.00(+0.00%)
Aug 20, 2010
6.319
6.448
6.319
6.436
75,112
+0.08(+1.29%)
Aug 19, 2010
6.436
6.477
6.319
6.354
70,654
-0.10(-1.54%)
Aug 18, 2010
6.448
6.576
6.383
6.453
43,482
-0.02(-0.36%)
Aug 17, 2010
6.489
6.565
6.342
6.477
75,510
+0.04(+0.54%)
Aug 16, 2010
6.389
6.518
6.307
6.442
52,732
+0.01(+0.09%)
Aug 13, 2010
6.512
6.652
6.377
6.436
65,301
-0.12(-1.79%)
Aug 12, 2010
6.477
6.606
6.401
6.553
51,956
-0.03(-0.44%)
Aug 11, 2010
6.664
6.675
6.571
6.582
86,490
-0.19(-2.77%)
Aug 10, 2010
6.787
6.881
6.764
6.769
67,031
-0.08(-1.24%)
Aug 09, 2010
6.851
6.916
6.787
6.854
59,546
+0.07(+0.99%)
Aug 06, 2010
6.805
6.968
6.746
6.787
50,876
-0.09(-1.28%)
Aug 05, 2010
6.910
6.910
6.816
6.875
21,716
-0.08(-1.18%)
Aug 04, 2010
6.916
6.957
6.857
6.957
17,265
+0.10(+1.45%)
Aug 03, 2010
6.892
6.973
6.810
6.857
32,620
-0.04(-0.59%)
Aug 02, 2010
6.980
7.074
6.881
6.898
39,278
+0.02(+0.26%)
Jul 30, 2010
6.793
6.933
6.793
6.881
23,723
-0.01(-0.17%)
Jul 29, 2010
6.998
7.015
6.851
6.892
95,827
-0.01(-0.13%)
Jul 28, 2010
6.889
7.034
6.889
6.901
27,965
+0.01(+0.17%)
Jul 27, 2010
6.953
6.987
6.826
6.889
50,630
-0.03(-0.50%)
Jul 26, 2010
6.953
7.092
6.791
6.924
60,527
-0.03(-0.42%)
Jul 23, 2010
6.855
6.959
6.826
6.953
30,369
+0.05(+0.67%)
Jul 22, 2010
6.861
6.947
6.808
6.907
41,036
+0.14(+2.14%)
Jul 21, 2010
6.959
7.092
6.721
6.762
37,926
-0.20(-2.83%)
Jul 20, 2010
6.791
6.963
6.652
6.959
37,355
+0.12(+1.78%)
Jul 19, 2010
6.814
6.866
6.779
6.837
34,260
+0.03(+0.51%)
Jul 16, 2010
6.965
6.982
6.762
6.803
104,008
-0.19(-2.65%)
Jul 15, 2010
7.098
7.098
6.953
6.988
29,161
-0.10(-1.39%)
Jul 14, 2010
7.278
7.278
7.086
7.086
59,378
-0.24(-3.24%)
Jul 13, 2010
7.243
7.324
7.156
7.324
78,900
+0.18(+2.51%)
Jul 12, 2010
7.272
7.295
7.121
7.144
27,116
-0.17(-2.38%)
Jul 09, 2010
7.237
7.336
7.237
7.318
22,366
+0.01(+0.16%)
Jul 08, 2010
7.185
7.341
7.156
7.307
43,668
+0.18(+2.52%)
Jul 07, 2010
6.953
7.162
6.861
7.127
57,733
+0.17(+2.50%)
Jul 06, 2010
7.115
7.115
6.953
6.953
46,005
-0.12(-1.64%)
Jul 02, 2010
7.127
7.144
7.023
7.069
29,268
-0.03(-0.41%)
Jul 01, 2010
7.150
7.150
6.971
7.098
33,149
-0.02(-0.33%)
Jun 30, 2010
7.243
7.295
7.098
7.121
42,393
-0.12(-1.68%)
Jun 29, 2010
7.272
7.336
7.168
7.243
56,206
-0.30(-3.92%)
Jun 25, 2010
7.318
7.579
7.272
7.538
265,123
+0.27(+3.67%)
Jun 24, 2010
7.243
7.365
7.202
7.272
34,647
-0.03(-0.48%)
Jun 23, 2010
7.266
7.365
7.260
7.307
72,361
+0.01(+0.16%)
Jun 22, 2010
7.417
7.469
7.255
7.295
75,806
-0.08(-1.10%)
Jun 21, 2010
7.533
7.567
7.365
7.376
60,291
-0.15(-2.00%)
Jun 18, 2010
7.567
7.631
7.498
7.527
194,732
-0.09(-1.22%)
Jun 17, 2010
7.562
7.649
7.446
7.620
113,752
+0.09(+1.15%)
Jun 16, 2010
7.492
7.689
7.423
7.533
33,524
-0.03(-0.38%)
Jun 15, 2010
7.417
7.602
7.370
7.562
46,581
+0.19(+2.51%)
Jun 14, 2010
7.481
7.492
7.324
7.376
50,459
-0.03(-0.47%)
Jun 11, 2010
7.307
7.423
7.284
7.411
48,838
+0.10(+1.35%)
Jun 10, 2010
7.324
7.324
7.260
7.312
25,555
+0.06(+0.88%)
Jun 09, 2010
7.289
7.387
7.023
7.249
35,551
+0.03(+0.48%)
Jun 08, 2010
7.231
7.266
7.115
7.214
55,034
+0.03(+0.40%)
Jun 07, 2010
7.394
7.440
7.173
7.185
30,697
-0.15(-2.05%)
Jun 04, 2010
7.411
7.463
7.324
7.336
77,309
-0.20(-2.62%)
Jun 03, 2010
7.527
7.562
7.423
7.533
49,094
-0.01(-0.15%)
Jun 02, 2010
7.344
7.550
7.301
7.544
43,071
+0.23(+3.09%)
Jun 01, 2010
7.475
7.573
7.318
7.318
40,251
-0.20(-2.62%)
May 28, 2010
7.625
7.585
7.434
7.515
40,572
-0.11(-1.44%)
May 27, 2010
7.509
7.631
7.394
7.625
38,232
+0.24(+3.22%)
May 26, 2010
7.446
7.509
7.301
7.388
155,232
-0.03(-0.47%)
May 25, 2010
7.353
7.463
7.353
7.423
41,901
-0.09(-1.23%)
May 24, 2010
7.718
7.811
7.463
7.515
67,144
-0.23(-2.99%)
May 21, 2010
7.851
7.851
7.701
7.747
92,229
-0.10(-1.33%)
May 20, 2010
7.851
8.040
7.840
7.851
54,330
-0.26(-3.21%)
May 19, 2010
8.124
8.193
8.037
8.112
64,416
-0.09(-1.13%)
May 18, 2010
8.332
8.338
8.135
8.205
39,719
-0.03(-0.42%)
May 17, 2010
8.286
8.292
8.129
8.240
49,662
+0.01(+0.14%)
May 14, 2010
8.234
8.274
8.182
8.228
61,584
-0.12(-1.46%)
May 13, 2010
8.350
8.379
8.286
8.350
30,826
-0.05(-0.55%)
May 12, 2010
8.292
8.483
8.286
8.396
56,068
+0.05(+0.56%)
May 11, 2010
8.274
8.503
8.257
8.350
51,129
-0.16(-1.91%)
May 10, 2010
8.298
8.518
8.106
8.512
77,805
+0.47(+5.84%)
May 07, 2010
8.158
8.158
8.025
8.043
61,047
-0.14(-1.77%)
May 06, 2010
8.332
8.692
7.950
8.187
64,977
-0.17(-2.01%)
May 05, 2010
8.471
8.512
8.321
8.355
28,379
-0.04(-0.48%)
May 04, 2010
8.471
8.605
8.315
8.396
49,965
-0.15(-1.76%)
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.