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
Rocky Brands Inc
(NQ:
RCKY
)
34.39
-1.14 (-3.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2012
10.34
10.47
9.926
10.39
13,952
+0.22(+2.21%)
Mar 29, 2012
9.819
10.52
9.713
10.16
65,854
+0.43(+4.46%)
Mar 28, 2012
9.888
9.903
9.728
9.728
15,018
-0.17(-1.69%)
Mar 27, 2012
9.850
9.896
9.667
9.896
13,447
+0.14(+1.48%)
Mar 26, 2012
9.720
9.841
9.599
9.751
14,601
+0.14(+1.43%)
Mar 23, 2012
9.560
9.673
9.560
9.614
12,326
+0.09(+0.96%)
Mar 22, 2012
9.553
9.606
9.423
9.522
9,380
-0.04(-0.40%)
Mar 21, 2012
9.385
9.644
9.385
9.560
7,331
+0.11(+1.21%)
Mar 20, 2012
9.568
9.644
9.416
9.446
19,600
-0.08(-0.88%)
Mar 19, 2012
9.675
9.675
9.522
9.530
9,767
-0.12(-1.26%)
Mar 16, 2012
9.416
9.809
9.332
9.652
26,380
+0.30(+3.18%)
Mar 15, 2012
9.339
9.522
9.256
9.355
27,167
+0.02(+0.16%)
Mar 14, 2012
9.240
9.370
9.195
9.339
5,382
+0.12(+1.32%)
Mar 13, 2012
8.852
9.233
8.852
9.218
31,355
+0.37(+4.13%)
Mar 12, 2012
9.004
9.058
8.806
8.852
14,334
-0.11(-1.19%)
Mar 09, 2012
8.875
9.092
8.814
8.959
17,083
+0.13(+1.47%)
Mar 08, 2012
8.821
8.974
8.776
8.829
4,965
-0.05(-0.59%)
Mar 07, 2012
8.761
8.913
8.722
8.882
8,854
+0.17(+2.00%)
Mar 06, 2012
8.875
8.885
8.707
8.707
14,123
-0.20(-2.22%)
Mar 05, 2012
8.875
9.035
8.875
8.905
8,285
+0.01(+0.09%)
Mar 02, 2012
9.149
9.149
8.875
8.898
10,962
-0.16(-1.77%)
Mar 01, 2012
8.951
9.149
8.951
9.058
7,338
+0.11(+1.19%)
Feb 29, 2012
9.149
9.149
8.951
8.951
4,779
-0.10(-1.09%)
Feb 28, 2012
9.035
9.141
8.951
9.050
7,704
+0.03(+0.34%)
Feb 27, 2012
8.867
9.055
8.852
9.020
12,683
-0.02(-0.17%)
Feb 24, 2012
9.058
9.256
8.722
9.035
49,179
+0.04(+0.42%)
Feb 23, 2012
9.240
9.240
8.966
8.997
17,800
-0.26(-2.80%)
Feb 22, 2012
9.339
9.339
9.141
9.256
24,026
-0.05(-0.49%)
Feb 21, 2012
9.332
9.431
9.197
9.301
32,538
-0.03(-0.33%)
Feb 17, 2012
9.256
9.332
9.058
9.332
73,052
+0.11(+1.16%)
Feb 16, 2012
9.499
9.499
9.141
9.225
108,118
+0.65(+7.55%)
Feb 15, 2012
8.761
8.966
8.570
8.578
47,283
-0.22(-2.51%)
Feb 14, 2012
9.080
9.141
8.761
8.799
37,467
-0.31(-3.43%)
Feb 13, 2012
9.218
9.219
9.103
9.111
7,276
-0.07(-0.75%)
Feb 10, 2012
9.103
9.179
9.103
9.179
26,508
+0.08(+0.84%)
Feb 09, 2012
9.210
9.271
9.103
9.103
28,439
-0.08(-0.83%)
Feb 08, 2012
9.050
9.179
9.050
9.179
38,433
+0.13(+1.43%)
Feb 07, 2012
9.012
9.050
8.891
9.050
17,610
+0.08(+0.93%)
Feb 06, 2012
8.890
8.996
8.860
8.966
33,790
+0.13(+1.47%)
Feb 03, 2012
8.890
9.035
8.837
8.837
26,753
+0.00(+0.00%)
Feb 02, 2012
8.639
8.905
8.639
8.837
15,665
+0.21(+2.38%)
Feb 01, 2012
8.494
8.837
8.212
8.631
16,488
+0.18(+2.07%)
Jan 31, 2012
8.441
8.479
8.083
8.456
10,067
+0.10(+1.18%)
Jan 30, 2012
8.342
8.418
8.342
8.357
14,588
-0.02(-0.27%)
Jan 27, 2012
8.448
8.509
8.349
8.380
3,569
-0.05(-0.63%)
Jan 26, 2012
8.433
8.532
8.350
8.433
8,242
+0.02(+0.27%)
Jan 25, 2012
8.288
8.547
8.273
8.410
9,065
+0.12(+1.47%)
Jan 24, 2012
8.128
8.334
7.915
8.288
26,155
+0.11(+1.40%)
Jan 23, 2012
8.227
8.303
8.128
8.174
11,576
-0.02(-0.28%)
Jan 20, 2012
8.204
8.213
7.854
8.197
14,854
-0.07(-0.83%)
Jan 19, 2012
7.648
8.265
7.648
8.265
59,158
+0.60(+7.85%)
Jan 18, 2012
7.435
7.664
7.435
7.664
35,058
+0.28(+3.82%)
Jan 17, 2012
7.709
8.010
7.328
7.382
26,603
-0.22(-2.91%)
Jan 13, 2012
7.519
7.668
7.382
7.603
14,878
+0.05(+0.71%)
Jan 12, 2012
7.915
7.915
7.473
7.549
16,810
-0.40(-5.08%)
Jan 11, 2012
6.970
8.143
6.887
7.953
85,352
+0.95(+13.60%)
Jan 10, 2012
7.138
7.161
6.864
7.001
28,922
+0.01(+0.11%)
Jan 09, 2012
6.963
7.046
6.917
6.993
19,446
-0.05(-0.76%)
Jan 06, 2012
7.024
7.176
6.948
7.046
14,182
+0.08(+1.09%)
Jan 05, 2012
6.947
7.077
6.856
6.970
27,190
+0.01(+0.11%)
Jan 04, 2012
6.902
6.993
6.871
6.963
29,914
+0.09(+1.33%)
Dec 30, 2011
6.932
7.008
6.856
6.871
10,529
-0.11(-1.53%)
Dec 29, 2011
7.046
7.046
6.932
6.978
5,985
+0.02(+0.22%)
Dec 28, 2011
6.909
6.970
6.864
6.963
20,722
+0.05(+0.77%)
Dec 27, 2011
6.810
7.062
6.810
6.909
17,946
+0.05(+0.78%)
Dec 23, 2011
6.810
6.909
6.742
6.856
18,559
+0.11(+1.58%)
Dec 21, 2011
6.711
6.846
6.666
6.749
6,629
+0.01(+0.11%)
Dec 20, 2011
6.803
6.909
6.727
6.742
18,711
+0.07(+1.03%)
Dec 19, 2011
6.856
6.856
6.673
6.673
10,231
-0.10(-1.46%)
Dec 16, 2011
6.742
6.940
6.742
6.772
6,155
+0.06(+0.91%)
Dec 15, 2011
6.940
6.940
6.704
6.711
19,229
-0.10(-1.45%)
Dec 14, 2011
6.917
7.072
6.772
6.810
13,813
-0.11(-1.54%)
Dec 13, 2011
6.986
6.992
6.871
6.917
4,463
-0.10(-1.41%)
Dec 12, 2011
6.963
7.045
6.856
7.016
9,170
+0.08(+1.10%)
Dec 09, 2011
6.864
7.161
6.864
6.940
5,224
+0.00(+0.00%)
Dec 08, 2011
6.925
7.100
6.925
6.940
8,213
-0.03(-0.44%)
Dec 07, 2011
7.222
7.237
6.803
6.970
82,154
-0.08(-1.19%)
Dec 06, 2011
7.107
7.153
6.947
7.054
27,254
-0.05(-0.75%)
Dec 05, 2011
7.237
7.237
7.085
7.107
24,850
-0.07(-0.96%)
Dec 02, 2011
7.237
7.290
7.161
7.176
8,847
-0.05(-0.74%)
Dec 01, 2011
7.184
7.237
7.146
7.229
10,619
+0.00(+0.00%)
Nov 30, 2011
7.397
7.427
7.107
7.229
17,977
+0.00(+0.00%)
Nov 29, 2011
7.229
7.427
7.199
7.229
8,967
+0.02(+0.32%)
Nov 28, 2011
7.374
7.427
7.206
7.206
9,213
+0.01(+0.11%)
Nov 25, 2011
7.290
7.397
7.199
7.199
3,224
-0.05(-0.63%)
Nov 23, 2011
7.351
7.351
7.245
7.245
10,764
-0.07(-0.94%)
Nov 22, 2011
7.366
7.398
7.283
7.313
7,041
+0.03(+0.42%)
Nov 21, 2011
7.473
7.473
7.283
7.283
58,657
-0.22(-2.94%)
Nov 18, 2011
7.633
7.633
7.504
7.504
4,654
-0.03(-0.40%)
Nov 17, 2011
7.656
7.656
7.534
7.534
5,644
-0.11(-1.49%)
Nov 16, 2011
7.618
7.648
7.526
7.648
9,847
+0.03(+0.40%)
Nov 15, 2011
7.504
7.618
7.496
7.618
6,551
+0.19(+2.56%)
Nov 14, 2011
7.557
7.618
7.420
7.427
21,432
-0.14(-1.91%)
Nov 11, 2011
7.564
7.610
7.542
7.572
3,413
+0.15(+2.05%)
Nov 10, 2011
7.382
7.603
7.223
7.420
5,392
+0.18(+2.53%)
Nov 09, 2011
7.450
7.618
7.237
7.237
14,053
-0.33(-4.33%)
Nov 08, 2011
7.610
7.648
7.397
7.564
17,976
-0.04(-0.50%)
Nov 07, 2011
7.641
7.648
7.389
7.603
14,989
+0.01(+0.10%)
Nov 04, 2011
7.572
7.648
7.465
7.595
9,056
-0.02(-0.30%)
Nov 03, 2011
7.679
7.785
7.542
7.618
14,257
-0.07(-0.89%)
Nov 02, 2011
7.923
7.923
7.587
7.686
23,761
-0.14(-1.75%)
Nov 01, 2011
7.930
8.052
7.564
7.824
18,904
-0.25(-3.11%)
Oct 31, 2011
8.281
8.319
8.029
8.075
10,142
-0.20(-2.39%)
Oct 28, 2011
8.242
8.456
8.098
8.273
12,323
+0.03(+0.37%)
Oct 27, 2011
8.349
8.905
8.006
8.242
75,438
-0.79(-8.70%)
Oct 26, 2011
8.684
9.126
8.380
9.028
27,391
+0.17(+1.90%)
Oct 25, 2011
8.905
9.141
8.692
8.860
8,620
-0.05(-0.60%)
Oct 24, 2011
8.989
9.103
8.913
8.913
5,474
+0.00(+0.00%)
Oct 21, 2011
8.791
8.980
8.623
8.913
8,724
+0.23(+2.63%)
Oct 20, 2011
8.928
8.928
8.639
8.684
15,780
-0.21(-2.31%)
Oct 19, 2011
8.814
9.042
8.814
8.890
31,288
+0.12(+1.39%)
Oct 18, 2011
8.890
8.905
8.490
8.768
16,821
-0.02(-0.26%)
Oct 17, 2011
8.799
8.936
8.684
8.791
20,736
-0.13(-1.45%)
Oct 14, 2011
8.616
8.951
8.532
8.920
26,707
+0.35(+4.09%)
Oct 13, 2011
8.303
8.608
8.303
8.570
14,177
+0.31(+3.78%)
Oct 12, 2011
8.204
8.578
7.999
8.258
16,671
+0.06(+0.74%)
Oct 11, 2011
7.854
8.258
7.854
8.197
24,524
+0.36(+4.57%)
Oct 10, 2011
7.747
7.953
7.427
7.839
33,810
+0.18(+2.39%)
Oct 07, 2011
7.542
7.662
7.260
7.656
6,448
+0.24(+3.18%)
Oct 06, 2011
7.267
7.907
7.161
7.420
20,701
+0.19(+2.63%)
Oct 05, 2011
7.153
7.465
7.061
7.229
28,250
+0.12(+1.71%)
Oct 04, 2011
7.237
7.237
7.107
7.107
9,943
-0.10(-1.37%)
Oct 03, 2011
7.450
7.549
7.062
7.206
39,444
-0.35(-4.64%)
Sep 30, 2011
7.580
7.618
7.283
7.557
17,867
-0.05(-0.70%)
Sep 29, 2011
7.961
8.166
7.389
7.610
21,731
-0.26(-3.29%)
Sep 28, 2011
8.105
8.204
7.770
7.869
9,683
-0.28(-3.46%)
Sep 27, 2011
8.052
8.357
7.938
8.151
13,158
+0.18(+2.29%)
Sep 26, 2011
8.380
8.380
7.718
7.968
26,080
-0.24(-2.88%)
Sep 23, 2011
8.151
8.456
8.151
8.204
7,332
+0.09(+1.13%)
Sep 22, 2011
8.265
8.281
8.037
8.113
19,619
-0.24(-2.92%)
Sep 21, 2011
8.395
8.532
8.303
8.357
18,123
-0.10(-1.17%)
Sep 20, 2011
8.616
8.616
8.235
8.456
38,468
-0.17(-1.94%)
Sep 19, 2011
8.722
8.745
8.433
8.623
14,362
-0.10(-1.14%)
Sep 16, 2011
8.479
8.928
8.273
8.722
35,759
+0.27(+3.25%)
Sep 15, 2011
8.448
8.639
8.296
8.448
30,086
-0.02(-0.18%)
Sep 14, 2011
8.372
8.479
8.166
8.463
7,284
+0.13(+1.55%)
Sep 13, 2011
8.227
8.562
8.166
8.334
14,043
+0.11(+1.30%)
Sep 12, 2011
8.349
8.532
8.128
8.227
22,239
-0.17(-2.00%)
Sep 09, 2011
8.555
8.716
8.303
8.395
28,366
-0.34(-3.84%)
Sep 08, 2011
8.753
8.799
8.570
8.730
6,033
-0.00(-0.00%)
Sep 07, 2011
8.905
8.905
8.501
8.730
10,036
+0.03(+0.35%)
Sep 06, 2011
8.806
8.875
8.684
8.700
11,890
-0.11(-1.30%)
Sep 02, 2011
8.730
8.951
8.448
8.814
6,874
+0.02(+0.26%)
Sep 01, 2011
8.745
8.943
8.707
8.791
2,541
+0.00(+0.00%)
Aug 31, 2011
8.928
9.036
8.654
8.791
12,582
-0.02(-0.26%)
Aug 30, 2011
8.867
9.004
8.684
8.814
10,176
-0.21(-2.36%)
Aug 29, 2011
9.088
9.103
9.004
9.027
8,247
+0.11(+1.20%)
Aug 26, 2011
8.951
9.195
8.669
8.920
21,775
-0.04(-0.43%)
Aug 25, 2011
8.943
9.149
8.761
8.959
16,574
+0.15(+1.73%)
Aug 24, 2011
8.372
9.058
8.372
8.806
18,712
+0.47(+5.67%)
Aug 23, 2011
8.159
8.380
8.159
8.334
7,936
+0.18(+2.24%)
Aug 22, 2011
8.334
8.387
8.075
8.151
13,155
-0.21(-2.55%)
Aug 19, 2011
8.182
8.494
8.182
8.364
14,640
-0.03(-0.36%)
Aug 18, 2011
8.814
8.814
8.044
8.395
29,924
-0.54(-6.05%)
Aug 17, 2011
9.179
9.287
8.928
8.936
13,733
-0.13(-1.43%)
Aug 16, 2011
8.875
9.187
8.875
9.065
15,802
+0.12(+1.36%)
Aug 15, 2011
8.989
8.989
8.593
8.943
9,024
-0.05(-0.51%)
Aug 12, 2011
8.646
9.065
8.646
8.989
9,003
+0.36(+4.15%)
Aug 11, 2011
8.189
8.684
8.189
8.631
7,513
+0.21(+2.53%)
Aug 10, 2011
8.006
8.737
8.006
8.418
43,771
+0.04(+0.45%)
Aug 09, 2011
8.418
8.593
7.831
8.380
21,410
+0.57(+7.32%)
Aug 08, 2011
8.494
8.532
7.534
7.808
59,455
-1.05(-11.87%)
Aug 05, 2011
9.202
9.202
8.646
8.860
25,700
-0.31(-3.40%)
Aug 04, 2011
9.644
9.903
9.065
9.172
34,857
-0.58(-5.94%)
Aug 03, 2011
9.629
9.835
9.279
9.751
59,091
-0.02(-0.16%)
Aug 02, 2011
9.911
10.13
9.637
9.766
58,260
-0.19(-1.91%)
Aug 01, 2011
10.17
10.17
9.720
9.957
25,559
+0.28(+2.91%)
Jul 29, 2011
9.637
9.835
9.355
9.675
17,140
+0.05(+0.47%)
Jul 28, 2011
9.957
9.964
9.553
9.629
24,652
-0.33(-3.29%)
Jul 27, 2011
10.21
10.25
9.918
9.957
50,484
+0.23(+2.35%)
Jul 26, 2011
9.440
9.865
9.440
9.728
33,457
+0.27(+2.82%)
Jul 25, 2011
9.362
9.492
9.202
9.461
25,964
-0.10(-1.04%)
Jul 22, 2011
9.350
9.682
9.317
9.560
24,474
-0.08(-0.79%)
Jul 21, 2011
9.675
9.736
9.577
9.637
8,350
-0.03(-0.32%)
Jul 20, 2011
9.400
9.705
9.378
9.667
19,046
+0.30(+3.17%)
Jul 19, 2011
9.271
9.370
9.165
9.370
15,161
+0.17(+1.82%)
Jul 18, 2011
9.279
9.362
8.974
9.202
25,701
-0.06(-0.66%)
Jul 15, 2011
9.431
9.431
9.050
9.263
13,502
-0.07(-0.73%)
Jul 14, 2011
9.560
9.560
9.256
9.332
18,790
-0.22(-2.31%)
Jul 13, 2011
9.743
9.784
9.218
9.553
58,167
-0.10(-1.03%)
Jul 12, 2011
9.705
9.768
9.347
9.652
23,577
-0.04(-0.39%)
Jul 11, 2011
9.644
9.850
9.385
9.690
32,081
-0.06(-0.63%)
Jul 08, 2011
9.606
9.751
9.530
9.751
14,393
+0.05(+0.55%)
Jul 07, 2011
9.530
9.774
9.446
9.697
25,461
+0.31(+3.33%)
Jul 06, 2011
9.682
9.690
9.385
9.385
17,603
-0.25(-2.61%)
Jul 05, 2011
9.675
9.880
9.545
9.637
33,605
+0.12(+1.28%)
Jul 01, 2011
9.423
9.819
9.218
9.515
68,870
+0.11(+1.22%)
Jun 30, 2011
8.959
9.530
8.959
9.400
45,972
+0.51(+5.74%)
Jun 29, 2011
8.905
8.928
8.829
8.890
9,362
-0.04(-0.43%)
Jun 28, 2011
8.871
8.968
8.814
8.928
19,165
+0.09(+1.03%)
Jun 27, 2011
8.898
8.974
8.555
8.837
90,731
-0.11(-1.19%)
Jun 24, 2011
8.898
8.966
8.562
8.943
36,066
+0.06(+0.69%)
Jun 23, 2011
8.913
9.088
8.806
8.882
19,056
-0.05(-0.51%)
Jun 22, 2011
8.799
9.042
8.707
8.928
20,831
+0.17(+1.91%)
Jun 21, 2011
8.814
9.134
8.494
8.761
60,538
-0.01(-0.09%)
Jun 20, 2011
8.768
8.913
8.601
8.768
43,080
+0.15(+1.77%)
Jun 17, 2011
8.425
8.661
8.342
8.616
34,553
+0.21(+2.54%)
Jun 16, 2011
8.342
8.456
8.235
8.402
24,209
+0.05(+0.55%)
Jun 15, 2011
8.357
8.448
8.235
8.357
22,268
-0.02(-0.30%)
Jun 14, 2011
8.441
8.456
8.242
8.382
15,528
+0.02(+0.30%)
Jun 13, 2011
8.433
8.456
8.336
8.357
21,607
-0.05(-0.54%)
Jun 10, 2011
8.528
8.528
8.212
8.402
36,356
-0.10(-1.16%)
Jun 09, 2011
8.380
8.585
8.303
8.501
32,791
+0.12(+1.45%)
Jun 08, 2011
8.570
8.654
8.326
8.380
42,857
-0.24(-2.83%)
Jun 07, 2011
8.799
8.799
8.387
8.623
105,758
-0.14(-1.57%)
Jun 06, 2011
9.019
9.172
8.700
8.761
69,057
-0.43(-4.64%)
Jun 03, 2011
9.134
9.370
9.120
9.187
11,693
+0.01(+0.08%)
May 24, 2011
9.240
9.355
9.141
9.179
53,402
-0.06(-0.66%)
May 23, 2011
9.538
9.546
9.157
9.240
43,403
-0.43(-4.49%)
May 20, 2011
9.713
9.918
9.598
9.675
28,368
-0.05(-0.47%)
May 19, 2011
9.934
10.04
9.591
9.720
47,126
-0.21(-2.15%)
May 18, 2011
9.774
10.04
9.629
9.934
83,966
-0.08(-0.84%)
May 17, 2011
9.995
10.07
9.766
10.02
21,268
-0.01(-0.08%)
May 16, 2011
10.55
10.55
9.835
10.03
63,237
-0.56(-5.29%)
May 13, 2011
10.56
10.68
10.41
10.59
25,773
+0.00(+0.04%)
May 12, 2011
10.44
10.59
10.34
10.58
40,171
+0.11(+1.02%)
May 11, 2011
11.02
11.02
10.39
10.47
66,181
-0.58(-5.24%)
May 10, 2011
10.61
11.13
10.35
11.05
60,073
+0.37(+3.50%)
May 09, 2011
11.37
11.37
10.24
10.68
135,518
-0.71(-6.22%)
May 06, 2011
11.58
11.58
11.24
11.39
30,231
+0.07(+0.61%)
May 05, 2011
11.38
11.53
11.26
11.32
12,907
-0.12(-1.07%)
May 04, 2011
11.30
11.50
11.25
11.44
40,082
+0.01(+0.07%)
May 03, 2011
11.43
11.60
11.32
11.43
40,686
-0.07(-0.60%)
May 02, 2011
11.46
11.60
11.11
11.50
99,277
-0.10(-0.85%)
Apr 29, 2011
11.50
11.70
11.36
11.60
47,371
+0.07(+0.59%)
Apr 28, 2011
11.56
11.62
11.27
11.53
65,405
-0.18(-1.50%)
Apr 27, 2011
12.19
12.42
11.32
11.71
132,049
-0.23(-1.91%)
Apr 26, 2011
11.67
11.94
11.53
11.94
59,359
+0.46(+4.05%)
Apr 25, 2011
11.45
11.62
10.87
11.47
80,775
-0.20(-1.70%)
Apr 21, 2011
11.52
11.71
11.52
11.67
44,943
-0.10(-0.84%)
Apr 20, 2011
11.98
12.06
11.66
11.77
61,778
+0.00(+0.00%)
Apr 19, 2011
11.55
11.79
11.55
11.77
25,122
+0.24(+2.05%)
Apr 18, 2011
11.70
11.73
11.53
11.53
26,703
-0.37(-3.07%)
Apr 15, 2011
11.94
12.01
11.81
11.90
29,118
+0.02(+0.19%)
Apr 14, 2011
12.07
12.07
11.79
11.88
62,038
-0.12(-1.02%)
Apr 13, 2011
11.50
12.06
11.32
12.00
82,535
+0.53(+4.65%)
Apr 12, 2011
11.35
11.47
11.26
11.46
29,798
+0.00(+0.00%)
Apr 11, 2011
11.51
11.58
11.31
11.46
59,096
-0.01(-0.07%)
Apr 08, 2011
11.86
11.90
11.23
11.47
55,977
-0.26(-2.21%)
Apr 07, 2011
11.78
11.81
11.66
11.73
28,039
+0.02(+0.13%)
Apr 06, 2011
11.63
11.98
11.63
11.72
50,731
+0.10(+0.85%)
Apr 05, 2011
11.41
11.64
11.35
11.62
44,349
+0.15(+1.33%)
Apr 04, 2011
11.58
11.61
11.25
11.46
89,362
-0.11(-0.99%)
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.