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
Englobal Corp
(NQ:
ENG
)
1.750
+0.120 (+7.35%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 16, 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
4.120
4.160
4.080
4.080
14,884
-0.05(-1.21%)
Apr 28, 2011
4.100
4.130
4.070
4.130
16,820
+0.07(+1.72%)
Apr 27, 2011
4.073
4.120
4.040
4.060
70,386
-0.02(-0.49%)
Apr 26, 2011
4.060
4.130
4.040
4.080
70,427
+0.01(+0.25%)
Apr 25, 2011
4.090
4.130
4.000
4.070
20,699
+0.04(+0.99%)
Apr 21, 2011
4.000
4.040
3.950
4.030
19,190
+0.03(+0.75%)
Apr 20, 2011
4.030
4.090
3.929
4.000
43,562
+0.01(+0.25%)
Apr 19, 2011
4.060
4.060
3.890
3.990
64,444
-0.03(-0.75%)
Apr 18, 2011
3.890
4.110
3.870
4.020
70,163
+0.04(+1.01%)
Apr 15, 2011
3.620
4.080
3.600
3.980
442,994
+0.39(+10.86%)
Apr 14, 2011
4.080
4.088
3.450
3.590
676,548
-0.50(-12.22%)
Apr 13, 2011
4.330
4.330
4.050
4.090
58,222
-0.19(-4.44%)
Apr 12, 2011
4.280
4.350
4.255
4.280
36,490
-0.07(-1.61%)
Apr 11, 2011
4.320
4.390
4.260
4.350
41,664
+0.04(+0.93%)
Apr 08, 2011
4.370
4.370
4.300
4.310
25,649
-0.01(-0.23%)
Apr 07, 2011
4.370
4.430
4.270
4.320
67,068
-0.05(-1.14%)
Apr 06, 2011
4.400
4.430
4.270
4.370
35,801
-0.03(-0.68%)
Apr 05, 2011
4.350
4.400
4.250
4.400
39,093
+0.02(+0.46%)
Apr 04, 2011
4.380
4.490
4.310
4.380
68,229
-0.03(-0.68%)
Apr 01, 2011
4.600
4.600
4.340
4.410
85,552
-0.12(-2.65%)
Mar 31, 2011
4.620
4.710
4.530
4.530
30,612
-0.06(-1.31%)
Mar 30, 2011
4.640
4.670
4.520
4.590
86,736
-0.06(-1.29%)
Mar 29, 2011
4.790
4.830
4.630
4.650
91,035
-0.08(-1.69%)
Mar 28, 2011
4.840
4.900
4.680
4.730
64,877
-0.03(-0.63%)
Mar 25, 2011
4.710
4.920
4.660
4.760
75,698
+0.08(+1.71%)
Mar 24, 2011
4.660
4.730
4.610
4.680
58,943
+0.01(+0.21%)
Mar 23, 2011
4.720
4.750
4.600
4.670
29,724
-0.05(-1.06%)
Mar 22, 2011
4.750
4.780
4.670
4.720
37,687
-0.03(-0.63%)
Mar 21, 2011
4.700
4.830
4.302
4.750
86,691
+0.21(+4.63%)
Mar 18, 2011
4.470
4.550
4.470
4.540
52,244
+0.09(+2.02%)
Mar 17, 2011
4.370
4.470
4.300
4.450
25,614
+0.12(+2.77%)
Mar 16, 2011
4.420
4.490
4.310
4.330
23,208
-0.09(-2.04%)
Mar 15, 2011
4.370
4.490
4.120
4.420
80,396
-0.10(-2.21%)
Mar 14, 2011
4.670
4.670
4.330
4.520
106,387
+0.16(+3.67%)
Mar 11, 2011
4.290
4.420
4.240
4.360
118,880
+0.01(+0.23%)
Mar 10, 2011
4.640
4.740
4.310
4.350
229,878
-0.32(-6.85%)
Mar 09, 2011
4.800
4.850
4.660
4.670
95,423
-0.17(-3.51%)
Mar 08, 2011
4.820
4.920
4.720
4.840
83,165
-0.01(-0.21%)
Mar 07, 2011
5.010
5.070
4.840
4.850
51,756
-0.19(-3.77%)
Mar 04, 2011
5.040
5.197
5.010
5.040
68,394
+0.03(+0.60%)
Mar 03, 2011
4.930
5.040
4.750
5.010
43,088
+0.13(+2.66%)
Mar 02, 2011
4.900
4.950
4.560
4.880
89,337
-0.02(-0.41%)
Mar 01, 2011
4.790
4.900
4.780
4.900
53,990
+0.11(+2.30%)
Feb 28, 2011
4.860
4.900
4.700
4.790
152,738
-0.08(-1.64%)
Feb 25, 2011
4.750
4.990
4.750
4.870
110,835
+0.12(+2.53%)
Feb 24, 2011
4.930
4.940
4.550
4.750
215,391
-0.13(-2.66%)
Feb 23, 2011
4.790
4.950
4.671
4.880
160,605
+0.13(+2.74%)
Feb 22, 2011
4.880
4.920
4.680
4.750
164,201
-0.17(-3.46%)
Feb 18, 2011
5.050
5.100
4.850
4.920
230,590
-0.14(-2.77%)
Feb 17, 2011
5.110
5.335
5.030
5.060
119,834
-0.12(-2.32%)
Feb 16, 2011
5.150
5.440
5.150
5.180
114,382
+0.02(+0.39%)
Feb 15, 2011
5.190
5.190
5.010
5.160
95,793
+0.01(+0.19%)
Feb 14, 2011
5.070
5.240
4.990
5.150
353,988
-0.10(-1.90%)
Feb 11, 2011
5.420
5.510
5.200
5.250
291,454
-0.22(-4.02%)
Feb 10, 2011
5.400
5.530
5.370
5.470
134,479
+0.08(+1.48%)
Feb 09, 2011
5.310
5.680
5.230
5.390
194,774
+0.03(+0.56%)
Feb 08, 2011
5.500
5.560
5.130
5.360
349,823
-0.09(-1.65%)
Feb 07, 2011
5.270
5.550
5.250
5.450
488,445
+0.45(+9.00%)
Feb 04, 2011
4.920
5.120
4.900
5.000
378,780
+0.10(+2.04%)
Feb 03, 2011
4.890
4.970
4.660
4.900
269,448
+0.16(+3.38%)
Feb 02, 2011
4.630
4.770
4.550
4.740
125,313
+0.08(+1.72%)
Feb 01, 2011
4.610
4.670
4.610
4.660
70,872
+0.15(+3.33%)
Jan 31, 2011
4.620
4.640
4.500
4.510
130,043
-0.13(-2.80%)
Jan 28, 2011
4.940
4.940
4.610
4.640
114,086
-0.04(-0.85%)
Jan 27, 2011
4.880
4.900
4.630
4.680
151,138
-0.18(-3.70%)
Jan 26, 2011
4.480
4.930
4.370
4.860
309,924
+0.40(+8.97%)
Jan 25, 2011
4.390
4.500
4.280
4.460
33,149
+0.08(+1.83%)
Jan 24, 2011
4.220
4.440
4.182
4.380
93,484
+0.19(+4.53%)
Jan 21, 2011
4.170
4.200
4.130
4.190
74,607
+0.06(+1.45%)
Jan 20, 2011
4.240
4.490
4.080
4.130
259,954
-0.10(-2.36%)
Jan 19, 2011
4.150
4.270
4.150
4.230
81,969
+0.10(+2.42%)
Jan 18, 2011
4.150
4.210
4.050
4.130
90,820
-0.05(-1.20%)
Jan 14, 2011
4.300
4.300
4.080
4.180
113,943
-0.12(-2.79%)
Jan 13, 2011
3.790
4.330
3.780
4.300
498,459
+0.49(+12.86%)
Jan 12, 2011
3.690
3.810
3.570
3.810
57,061
+0.12(+3.25%)
Jan 11, 2011
3.620
3.700
3.600
3.690
74,111
+0.03(+0.82%)
Jan 10, 2011
3.670
3.700
3.600
3.660
29,480
+0.00(+0.00%)
Jan 07, 2011
3.630
3.680
3.500
3.660
64,209
+0.06(+1.67%)
Jan 06, 2011
3.660
3.660
3.580
3.600
51,168
-0.08(-2.17%)
Jan 05, 2011
3.561
3.700
3.540
3.680
83,612
+0.11(+3.08%)
Jan 04, 2011
3.570
3.600
3.430
3.570
69,120
+0.02(+0.56%)
Jan 03, 2011
3.740
3.760
3.390
3.550
210,287
-0.17(-4.57%)
Dec 31, 2010
3.760
3.830
3.720
3.720
27,851
-0.07(-1.85%)
Dec 30, 2010
3.800
3.820
3.730
3.790
22,456
+0.00(+0.00%)
Dec 29, 2010
3.780
3.840
3.740
3.790
55,608
+0.00(+0.00%)
Dec 28, 2010
3.770
3.790
3.710
3.790
36,913
+0.02(+0.53%)
Dec 27, 2010
3.700
3.780
3.610
3.770
27,909
+0.04(+1.07%)
Dec 23, 2010
3.750
3.800
3.540
3.730
108,956
-0.01(-0.27%)
Dec 22, 2010
3.750
3.790
3.710
3.740
128,106
-0.01(-0.27%)
Dec 21, 2010
3.740
3.830
3.709
3.750
121,417
+0.06(+1.63%)
Dec 20, 2010
3.680
3.740
3.670
3.690
35,481
+0.01(+0.27%)
Dec 17, 2010
3.640
3.740
3.610
3.680
59,255
+0.08(+2.22%)
Dec 16, 2010
3.470
3.620
3.470
3.600
131,556
+0.15(+4.35%)
Dec 15, 2010
3.530
3.660
3.450
3.450
167,467
-0.06(-1.71%)
Dec 14, 2010
3.560
3.560
3.420
3.510
163,419
-0.03(-0.85%)
Dec 13, 2010
3.570
3.590
3.500
3.540
43,152
-0.04(-1.12%)
Dec 10, 2010
3.560
3.580
3.470
3.580
79,124
+0.05(+1.42%)
Dec 09, 2010
3.400
3.580
3.360
3.530
225,951
+0.16(+4.75%)
Dec 08, 2010
3.200
3.440
3.200
3.370
153,121
+0.17(+5.31%)
Dec 07, 2010
3.360
3.380
3.200
3.200
97,805
-0.16(-4.76%)
Dec 06, 2010
3.430
3.556
3.300
3.360
171,414
-0.00(-0.06%)
Dec 03, 2010
2.980
3.500
2.980
3.362
301,316
+0.36(+12.07%)
Dec 02, 2010
2.980
3.080
2.950
3.000
49,141
+0.01(+0.33%)
Dec 01, 2010
2.990
3.030
2.950
2.990
54,150
+0.01(+0.34%)
Nov 30, 2010
2.960
3.010
2.930
2.980
62,762
-0.06(-1.97%)
Nov 29, 2010
2.980
3.060
2.970
3.040
19,937
+0.05(+1.67%)
Nov 26, 2010
2.990
3.030
2.930
2.990
9,137
-0.03(-0.99%)
Nov 24, 2010
3.030
3.020
3.020
3.020
23,242
+0.04(+1.34%)
Nov 23, 2010
2.980
3.020
2.950
2.980
48,322
-0.01(-0.33%)
Nov 22, 2010
3.060
3.190
2.960
2.990
119,160
-0.03(-0.99%)
Nov 19, 2010
2.970
3.020
2.890
3.020
51,408
+0.08(+2.72%)
Nov 18, 2010
2.820
3.040
2.790
2.940
98,336
+0.11(+3.89%)
Nov 17, 2010
2.870
2.870
2.750
2.830
47,426
-0.02(-0.70%)
Nov 16, 2010
2.900
2.900
2.800
2.850
40,939
-0.05(-1.72%)
Nov 15, 2010
2.830
3.000
2.780
2.900
229,488
+0.10(+3.57%)
Nov 12, 2010
2.812
2.840
2.770
2.800
26,925
-0.06(-2.10%)
Nov 11, 2010
2.850
2.900
2.770
2.860
31,785
-0.02(-0.69%)
Nov 10, 2010
2.780
2.880
2.710
2.880
98,491
+0.12(+4.35%)
Nov 09, 2010
2.740
2.790
2.690
2.760
220,076
+0.04(+1.47%)
Nov 08, 2010
2.800
2.800
2.660
2.720
39,075
-0.07(-2.51%)
Nov 05, 2010
2.610
2.800
2.610
2.790
95,652
+0.04(+1.45%)
Nov 04, 2010
2.640
2.790
2.610
2.750
142,273
-0.14(-4.84%)
Nov 03, 2010
2.910
2.935
2.810
2.890
9,548
-0.01(-0.34%)
Nov 02, 2010
2.950
2.950
2.780
2.900
59,665
-0.05(-1.69%)
Nov 01, 2010
2.880
2.990
2.810
2.950
20,580
+0.06(+2.08%)
Oct 29, 2010
2.910
2.940
2.850
2.890
32,162
-0.01(-0.34%)
Oct 28, 2010
2.820
2.960
2.820
2.900
29,703
+0.05(+1.75%)
Oct 27, 2010
2.850
2.890
2.850
2.850
29,232
-0.14(-4.68%)
Oct 25, 2010
2.920
2.990
2.900
2.990
62,059
+0.04(+1.36%)
Oct 22, 2010
2.930
2.980
2.880
2.950
27,780
+0.00(+0.00%)
Oct 21, 2010
2.960
2.980
2.950
2.950
42,129
-0.01(-0.34%)
Oct 20, 2010
2.900
2.980
2.880
2.960
58,872
+0.06(+2.07%)
Oct 19, 2010
2.900
2.910
2.860
2.900
59,993
+0.00(+0.00%)
Oct 18, 2010
2.800
2.950
2.750
2.900
125,788
+0.10(+3.57%)
Oct 15, 2010
2.800
2.800
2.730
2.800
36,309
+0.04(+1.45%)
Oct 14, 2010
2.720
2.770
2.680
2.760
34,188
+0.04(+1.47%)
Oct 13, 2010
2.570
2.730
2.550
2.720
58,797
+0.11(+4.21%)
Oct 12, 2010
2.800
2.800
2.460
2.610
66,166
-0.19(-6.79%)
Oct 11, 2010
2.740
2.810
2.670
2.800
60,126
+0.04(+1.45%)
Oct 08, 2010
2.720
2.760
2.660
2.760
30,445
+0.06(+2.22%)
Oct 07, 2010
2.750
2.760
2.670
2.700
36,897
-0.06(-2.17%)
Oct 06, 2010
2.650
2.760
2.520
2.760
159,566
+0.13(+4.94%)
Oct 05, 2010
2.600
2.630
2.490
2.630
95,643
+0.05(+1.94%)
Oct 04, 2010
2.380
2.580
2.340
2.580
71,308
+0.17(+7.05%)
Oct 01, 2010
2.510
2.510
2.400
2.410
43,755
-0.10(-3.98%)
Sep 30, 2010
2.450
2.530
2.440
2.510
30,925
+0.06(+2.45%)
Sep 29, 2010
2.430
2.450
2.380
2.450
47,884
+0.02(+0.82%)
Sep 28, 2010
2.380
2.440
2.280
2.430
87,397
+0.05(+2.10%)
Sep 27, 2010
2.420
2.460
2.380
2.380
48,904
-0.06(-2.46%)
Sep 24, 2010
2.500
2.520
2.420
2.440
31,424
+0.00(+0.00%)
Sep 23, 2010
2.446
2.510
2.380
2.440
58,774
-0.05(-2.01%)
Sep 22, 2010
2.550
2.560
2.444
2.490
39,129
-0.06(-2.35%)
Sep 21, 2010
2.610
2.670
2.540
2.550
60,628
-0.05(-1.92%)
Sep 20, 2010
2.550
2.600
2.540
2.600
28,158
+0.05(+1.96%)
Sep 17, 2010
2.490
2.550
2.490
2.550
77,128
+0.07(+2.82%)
Sep 15, 2010
2.470
2.510
2.470
2.480
41,417
-0.02(-0.80%)
Sep 14, 2010
2.530
2.530
2.450
2.500
90,575
+0.00(+0.00%)
Sep 13, 2010
2.420
2.500
2.420
2.500
81,676
+0.12(+5.04%)
Sep 10, 2010
2.450
2.480
2.380
2.380
141,576
-0.06(-2.46%)
Sep 09, 2010
2.290
2.530
2.290
2.440
195,680
+0.12(+5.17%)
Sep 08, 2010
2.290
2.330
2.280
2.320
88,260
+0.05(+2.20%)
Sep 07, 2010
2.350
2.350
2.220
2.270
200,796
-0.06(-2.58%)
Sep 03, 2010
2.360
2.380
2.317
2.330
162,765
-0.03(-1.27%)
Sep 02, 2010
2.300
2.400
2.300
2.360
45,220
+0.01(+0.43%)
Sep 01, 2010
2.331
2.350
2.260
2.350
113,107
+0.07(+3.07%)
Aug 31, 2010
2.270
2.370
2.270
2.280
61,695
-0.03(-1.30%)
Aug 30, 2010
2.300
2.370
2.300
2.310
49,040
+0.01(+0.43%)
Aug 27, 2010
2.400
2.400
2.260
2.300
97,596
+0.05(+2.22%)
Aug 26, 2010
2.310
2.350
2.200
2.250
55,751
-0.06(-2.60%)
Aug 25, 2010
2.320
2.350
2.290
2.310
85,392
-0.04(-1.70%)
Aug 24, 2010
2.340
2.360
2.310
2.350
136,539
+0.00(+0.00%)
Aug 23, 2010
2.300
2.370
2.268
2.350
129,658
+0.05(+2.17%)
Aug 20, 2010
2.270
2.355
2.190
2.300
151,563
-0.06(-2.54%)
Aug 19, 2010
2.340
2.360
2.290
2.360
204,100
+0.01(+0.43%)
Aug 18, 2010
2.330
2.360
2.330
2.350
131,510
-0.01(-0.42%)
Aug 17, 2010
2.350
2.370
2.270
2.360
125,208
+0.01(+0.43%)
Aug 16, 2010
2.320
2.360
2.280
2.350
137,628
+0.03(+1.29%)
Aug 13, 2010
2.350
2.350
2.310
2.320
133,802
-0.02(-0.85%)
Aug 12, 2010
2.300
2.370
2.250
2.340
112,724
+0.01(+0.43%)
Aug 11, 2010
2.290
2.380
2.250
2.330
77,698
-0.07(-2.92%)
Aug 10, 2010
2.380
2.400
2.310
2.400
41,481
+0.02(+0.84%)
Aug 09, 2010
2.350
2.450
2.320
2.380
71,010
+0.03(+1.28%)
Aug 06, 2010
2.340
2.350
2.300
2.350
64,212
+0.01(+0.43%)
Aug 05, 2010
2.400
2.400
2.290
2.340
47,101
+0.02(+0.86%)
Aug 04, 2010
2.320
2.360
2.240
2.320
40,397
-0.02(-0.85%)
Aug 03, 2010
2.270
2.340
2.255
2.340
23,797
+0.07(+3.08%)
Aug 02, 2010
2.240
2.280
2.200
2.270
91,351
+0.04(+1.79%)
Jul 30, 2010
2.270
2.340
2.230
2.230
55,881
-0.07(-3.04%)
Jul 29, 2010
2.330
2.350
2.290
2.300
40,265
-0.03(-1.29%)
Jul 28, 2010
2.320
2.350
2.310
2.330
33,033
+0.02(+0.87%)
Jul 27, 2010
2.300
2.380
2.280
2.310
184,575
+0.01(+0.43%)
Jul 26, 2010
2.250
2.330
2.250
2.300
74,419
+0.05(+2.22%)
Jul 23, 2010
2.210
2.450
2.210
2.250
58,521
+0.02(+0.90%)
Jul 22, 2010
2.220
2.280
2.210
2.230
32,536
+0.03(+1.36%)
Jul 21, 2010
2.260
2.270
2.200
2.200
50,600
+0.00(+0.00%)
Jul 20, 2010
2.240
2.290
2.190
2.200
68,981
-0.09(-3.93%)
Jul 19, 2010
2.370
2.390
2.270
2.290
30,350
-0.06(-2.55%)
Jul 16, 2010
2.400
2.450
2.350
2.350
34,888
-0.03(-1.26%)
Jul 15, 2010
2.410
2.410
2.380
2.380
30,603
-0.05(-2.06%)
Jul 14, 2010
2.430
2.450
2.350
2.430
74,843
+0.02(+0.83%)
Jul 13, 2010
2.260
2.420
2.240
2.410
70,741
+0.20(+9.05%)
Jul 12, 2010
2.220
2.258
2.160
2.210
37,023
-0.04(-1.78%)
Jul 09, 2010
2.150
2.270
2.140
2.250
41,719
+0.10(+4.65%)
Jul 08, 2010
2.150
2.160
2.120
2.150
57,680
+0.05(+2.38%)
Jul 07, 2010
2.150
2.160
2.100
2.100
98,543
-0.01(-0.47%)
Jul 06, 2010
2.130
2.200
2.110
2.110
44,568
+0.00(+0.00%)
Jul 02, 2010
2.150
2.170
2.060
2.110
43,014
-0.05(-2.31%)
Jul 01, 2010
2.040
2.190
2.030
2.160
87,729
+0.10(+4.85%)
Jun 30, 2010
2.170
2.200
2.030
2.060
149,458
-0.09(-4.19%)
Jun 29, 2010
2.220
2.280
2.130
2.150
187,851
-0.06(-2.71%)
Jun 25, 2010
2.330
2.400
2.200
2.210
3,274,345
-0.10(-4.33%)
Jun 24, 2010
2.350
2.420
2.310
2.310
85,602
-0.05(-2.12%)
Jun 23, 2010
2.300
2.380
2.300
2.360
98,822
+0.06(+2.61%)
Jun 22, 2010
2.380
2.430
2.300
2.300
159,161
-0.06(-2.54%)
Jun 21, 2010
2.500
2.540
2.360
2.360
148,933
-0.12(-4.84%)
Jun 18, 2010
2.490
2.500
2.420
2.480
155,198
+0.00(+0.00%)
Jun 17, 2010
2.430
2.520
2.390
2.480
131,036
+0.08(+3.33%)
Jun 16, 2010
2.380
2.530
2.300
2.400
192,335
+0.00(+0.00%)
Jun 15, 2010
2.470
2.530
2.370
2.400
292,400
-0.03(-1.23%)
Jun 14, 2010
2.600
2.712
2.400
2.430
184,489
-0.11(-4.33%)
Jun 11, 2010
2.390
2.590
2.390
2.540
91,994
+0.15(+6.28%)
Jun 10, 2010
2.430
2.440
2.360
2.390
75,093
+0.01(+0.42%)
Jun 09, 2010
2.350
2.440
2.300
2.380
105,480
+0.06(+2.59%)
Jun 08, 2010
2.300
2.450
2.300
2.320
85,773
+0.04(+1.75%)
Jun 07, 2010
2.400
2.440
2.270
2.280
132,094
-0.12(-5.00%)
Jun 04, 2010
2.590
2.590
2.400
2.400
157,975
-0.16(-6.25%)
Jun 03, 2010
2.560
2.640
2.560
2.560
56,796
+0.00(+0.00%)
Jun 02, 2010
2.540
2.610
2.500
2.560
89,528
+0.05(+1.99%)
Jun 01, 2010
2.630
2.680
2.510
2.510
104,889
-0.15(-5.64%)
May 28, 2010
2.700
2.710
2.610
2.660
109,691
-0.04(-1.48%)
May 27, 2010
2.630
2.710
2.600
2.700
128,095
+0.13(+5.06%)
May 26, 2010
2.620
2.740
2.550
2.570
88,876
-0.02(-0.77%)
May 25, 2010
2.600
2.640
2.560
2.590
137,707
-0.07(-2.63%)
May 24, 2010
2.740
2.790
2.660
2.660
172,445
-0.11(-3.97%)
May 21, 2010
2.680
2.790
2.660
2.770
140,002
+0.04(+1.47%)
May 20, 2010
2.790
2.870
2.690
2.730
223,327
-0.16(-5.54%)
May 19, 2010
2.920
2.970
2.880
2.890
226,840
-0.03(-1.03%)
May 18, 2010
3.000
3.070
2.920
2.920
204,079
-0.03(-1.02%)
May 17, 2010
2.970
3.000
2.900
2.950
360,462
-0.01(-0.34%)
May 14, 2010
2.960
2.990
2.900
2.960
109,113
-0.02(-0.67%)
May 13, 2010
3.010
3.050
2.950
2.980
176,570
-0.07(-2.30%)
May 12, 2010
2.950
3.050
2.940
3.050
213,378
+0.09(+3.04%)
May 11, 2010
2.980
3.010
2.910
2.960
178,571
-0.12(-3.90%)
May 10, 2010
2.950
3.090
2.920
3.080
223,881
+0.23(+8.07%)
May 07, 2010
2.850
3.000
2.850
2.850
185,084
-0.03(-1.04%)
May 06, 2010
3.000
3.220
2.850
2.880
430,379
-0.12(-4.00%)
May 05, 2010
3.160
3.250
2.970
3.000
442,464
-0.34(-10.18%)
May 04, 2010
3.420
3.450
3.300
3.340
110,006
-0.14(-4.02%)
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.