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
First Finl Bncp [Oh]
(NQ:
FFBC
)
23.66
+0.05 (+0.21%)
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 30, 2010
11.62
11.62
10.66
10.66
1,406,892
-0.99(-8.48%)
Apr 29, 2010
11.14
11.71
11.02
11.65
551,363
+0.61(+5.56%)
Apr 28, 2010
11.11
11.33
10.98
11.04
277,599
+0.03(+0.30%)
Apr 27, 2010
11.36
11.65
10.95
11.00
761,150
-0.39(-3.43%)
Apr 26, 2010
11.88
11.91
11.38
11.39
597,147
-0.50(-4.22%)
Apr 23, 2010
11.50
11.90
11.27
11.90
782,441
+0.37(+3.19%)
Apr 22, 2010
11.07
11.53
11.04
11.53
586,418
+0.36(+3.25%)
Apr 21, 2010
10.89
11.17
10.83
11.17
849,046
+0.26(+2.35%)
Apr 20, 2010
10.74
10.95
10.70
10.91
502,616
+0.15(+1.35%)
Apr 19, 2010
10.49
10.85
10.36
10.76
732,266
+0.25(+2.33%)
Apr 16, 2010
10.86
10.86
10.32
10.52
627,156
-0.35(-3.18%)
Apr 15, 2010
10.80
10.98
10.76
10.86
362,560
+0.02(+0.21%)
Apr 14, 2010
10.52
10.84
10.45
10.84
695,992
+0.33(+3.19%)
Apr 13, 2010
10.42
10.57
10.25
10.51
414,290
+0.03(+0.27%)
Apr 12, 2010
10.33
10.54
10.23
10.48
461,069
+0.13(+1.24%)
Apr 09, 2010
10.20
10.42
10.09
10.35
357,922
+0.13(+1.31%)
Apr 08, 2010
10.35
10.44
10.12
10.22
604,563
-0.20(-1.93%)
Apr 07, 2010
10.36
10.66
10.33
10.42
577,417
+0.01(+0.11%)
Apr 06, 2010
10.32
10.55
10.20
10.41
540,205
+0.03(+0.32%)
Apr 05, 2010
10.10
10.37
9.989
10.37
372,683
+0.27(+2.71%)
Apr 01, 2010
10.01
10.10
10.10
10.10
522,735
+0.18(+1.80%)
Mar 31, 2010
10.000
10.23
9.899
9.922
660,572
-0.15(-1.44%)
Mar 30, 2010
10.09
10.22
9.871
10.07
428,017
-0.04(-0.39%)
Mar 29, 2010
10.28
10.38
10.01
10.11
363,878
-0.14(-1.36%)
Mar 26, 2010
10.55
10.60
10.21
10.25
322,205
-0.26(-2.50%)
Mar 25, 2010
10.54
10.88
10.50
10.51
550,131
+0.03(+0.27%)
Mar 24, 2010
10.51
10.61
10.46
10.48
432,293
-0.12(-1.16%)
Mar 23, 2010
10.57
10.61
10.38
10.60
561,452
+0.03(+0.26%)
Mar 22, 2010
10.26
10.65
10.21
10.57
565,247
+0.25(+2.38%)
Mar 19, 2010
10.37
10.44
10.06
10.33
683,638
+0.03(+0.27%)
Mar 18, 2010
10.40
10.52
10.30
10.30
427,879
-0.08(-0.75%)
Mar 17, 2010
10.31
10.46
10.29
10.38
479,283
+0.07(+0.65%)
Mar 16, 2010
10.25
10.31
10.15
10.31
211,653
+0.08(+0.76%)
Mar 15, 2010
10.22
10.25
10.15
10.23
279,538
+0.02(+0.22%)
Mar 12, 2010
10.36
10.37
10.04
10.21
482,783
-0.09(-0.92%)
Mar 11, 2010
10.21
10.37
10.14
10.31
397,579
+0.03(+0.27%)
Mar 10, 2010
10.11
10.33
10.11
10.28
417,102
+0.14(+1.43%)
Mar 09, 2010
10.06
10.20
9.989
10.13
445,147
+0.05(+0.50%)
Mar 08, 2010
10.23
10.23
10.07
10.08
555,843
-0.12(-1.20%)
Mar 05, 2010
9.978
10.23
9.877
10.21
873,593
+0.27(+2.70%)
Mar 04, 2010
9.883
9.950
9.788
9.938
405,054
+0.06(+0.56%)
Mar 03, 2010
10.18
10.18
9.832
9.883
686,917
-0.25(-2.42%)
Mar 02, 2010
10.37
10.52
10.07
10.13
1,012,144
-0.26(-2.46%)
Mar 01, 2010
10.32
10.43
10.28
10.38
1,106,318
+0.08(+0.81%)
Feb 26, 2010
10.39
10.43
10.23
10.30
2,491,608
-0.11(-1.07%)
Feb 25, 2010
10.28
10.51
10.21
10.41
1,101,390
+0.08(+0.75%)
Feb 24, 2010
9.956
10.48
9.895
10.33
920,591
+0.39(+3.91%)
Feb 23, 2010
9.751
9.945
9.723
9.945
1,243,258
+0.19(+1.99%)
Feb 22, 2010
9.573
9.773
9.523
9.751
474,160
+0.24(+2.57%)
Feb 19, 2010
9.484
9.545
9.407
9.507
376,361
+0.02(+0.18%)
Feb 18, 2010
9.412
9.490
9.357
9.490
337,347
+0.09(+1.00%)
Feb 17, 2010
9.507
9.507
9.240
9.396
547,076
-0.07(-0.70%)
Feb 16, 2010
9.434
9.534
9.390
9.462
794,479
+0.07(+0.71%)
Feb 12, 2010
9.035
9.396
9.396
9.396
913,565
+0.18(+1.99%)
Feb 11, 2010
9.124
9.262
9.052
9.212
439,506
+0.04(+0.42%)
Feb 10, 2010
9.035
9.218
8.963
9.174
585,267
+0.09(+0.98%)
Feb 09, 2010
9.085
9.201
8.802
9.085
577,497
+0.15(+1.68%)
Feb 08, 2010
8.990
9.101
8.757
8.935
765,964
-0.09(-0.98%)
Feb 05, 2010
8.768
9.118
8.752
9.024
1,690,589
+0.31(+3.50%)
Feb 04, 2010
8.907
9.090
8.707
8.719
1,324,931
-0.26(-2.84%)
Feb 03, 2010
9.151
9.235
8.880
8.974
627,336
-0.22(-2.41%)
Feb 02, 2010
9.307
9.418
9.140
9.196
599,486
-0.04(-0.42%)
Feb 01, 2010
9.146
9.301
9.063
9.235
982,971
+0.13(+1.46%)
Jan 29, 2010
8.918
9.157
8.902
9.101
1,085,468
+0.11(+1.23%)
Jan 28, 2010
8.630
9.013
8.630
8.990
8,604,566
+0.59(+7.00%)
Jan 27, 2010
7.825
8.555
7.814
8.402
1,543,945
+0.18(+2.23%)
Jan 26, 2010
8.585
8.857
8.030
8.219
792,014
-0.43(-4.94%)
Jan 25, 2010
8.691
8.691
8.252
8.646
556,662
+0.03(+0.32%)
Jan 22, 2010
8.624
8.841
8.485
8.619
769,537
-0.04(-0.45%)
Jan 21, 2010
8.302
8.868
8.230
8.658
1,011,839
+0.36(+4.35%)
Jan 20, 2010
8.374
8.547
7.958
8.297
629,596
-0.14(-1.64%)
Jan 19, 2010
8.164
8.563
8.141
8.436
562,141
+0.27(+3.26%)
Jan 15, 2010
8.341
8.169
8.169
8.169
643,640
-0.15(-1.80%)
Jan 14, 2010
7.992
8.369
7.992
8.319
414,493
+0.28(+3.45%)
Jan 13, 2010
8.103
8.258
7.936
8.041
367,950
-0.01(-0.07%)
Jan 12, 2010
7.914
8.055
7.836
8.047
282,891
+0.04(+0.49%)
Jan 11, 2010
8.053
8.064
7.881
8.008
224,776
-0.01(-0.14%)
Jan 08, 2010
7.820
8.208
7.820
8.019
354,169
+0.14(+1.76%)
Jan 07, 2010
7.725
7.886
7.653
7.881
415,719
+0.17(+2.23%)
Jan 06, 2010
7.731
7.914
7.686
7.709
331,490
-0.01(-0.14%)
Jan 05, 2010
8.191
8.230
7.659
7.720
519,636
-0.49(-6.01%)
Jan 04, 2010
8.225
8.263
8.114
8.214
331,943
+0.13(+1.65%)
Dec 31, 2009
8.363
8.080
8.080
8.080
283,980
-0.27(-3.19%)
Dec 30, 2009
8.413
8.463
8.197
8.347
291,868
-0.09(-1.05%)
Dec 29, 2009
8.602
8.619
8.419
8.436
228,967
-0.16(-1.81%)
Dec 28, 2009
8.424
8.602
8.397
8.591
196,672
+0.20(+2.38%)
Dec 24, 2009
8.313
8.463
8.275
8.391
93,646
+0.13(+1.54%)
Dec 23, 2009
8.408
8.497
8.241
8.263
297,400
-0.11(-1.26%)
Dec 22, 2009
8.308
8.508
8.275
8.369
375,515
+0.06(+0.73%)
Dec 21, 2009
8.136
8.347
8.041
8.308
818,716
+0.19(+2.32%)
Dec 18, 2009
7.864
8.136
7.775
8.119
1,988,293
+0.32(+4.13%)
Dec 17, 2009
7.709
7.842
7.659
7.797
615,451
+0.03(+0.36%)
Dec 16, 2009
7.858
7.888
7.764
7.770
547,818
+0.00(+0.00%)
Dec 15, 2009
7.753
7.908
7.642
7.770
842,959
+0.02(+0.21%)
Dec 14, 2009
7.742
7.820
7.609
7.753
333,910
-0.01(-0.14%)
Dec 11, 2009
7.392
7.775
7.292
7.764
1,112,115
+0.40(+5.43%)
Dec 10, 2009
7.620
7.631
7.292
7.364
357,072
-0.24(-3.21%)
Dec 09, 2009
7.797
7.825
7.564
7.609
341,644
-0.16(-2.07%)
Dec 08, 2009
7.792
7.942
7.709
7.770
266,652
-0.07(-0.92%)
Dec 07, 2009
7.858
7.947
7.758
7.842
338,684
-0.04(-0.49%)
Dec 04, 2009
7.875
8.036
7.709
7.881
379,244
+0.18(+2.38%)
Dec 03, 2009
7.814
8.047
7.675
7.697
392,251
-0.06(-0.79%)
Dec 02, 2009
7.564
7.908
7.564
7.758
500,471
+0.18(+2.34%)
Dec 01, 2009
7.475
7.592
7.292
7.581
603,569
+0.21(+2.78%)
Nov 30, 2009
7.142
7.387
6.937
7.376
579,023
+0.23(+3.26%)
Nov 27, 2009
7.309
7.448
7.142
7.142
183,630
-0.31(-4.17%)
Nov 25, 2009
7.553
7.603
7.453
7.453
166,423
-0.09(-1.25%)
Nov 24, 2009
7.492
7.625
7.337
7.548
267,777
+0.02(+0.30%)
Nov 23, 2009
7.331
7.631
7.281
7.525
663,043
+0.32(+4.47%)
Nov 20, 2009
7.104
7.253
7.104
7.203
423,409
+0.07(+0.93%)
Nov 19, 2009
7.192
7.242
6.943
7.137
521,516
-0.14(-1.98%)
Nov 18, 2009
7.109
7.309
7.026
7.281
1,025,506
+0.16(+2.18%)
Nov 17, 2009
6.787
7.281
6.704
7.126
881,044
+0.32(+4.73%)
Nov 16, 2009
6.715
6.937
6.704
6.804
1,109,102
+0.11(+1.57%)
Nov 13, 2009
7.154
7.253
6.660
6.698
3,952,383
-0.42(-5.92%)
Nov 12, 2009
7.259
7.531
7.115
7.120
689,491
-0.13(-1.84%)
Nov 11, 2009
7.154
7.287
7.070
7.253
367,736
+0.17(+2.35%)
Nov 10, 2009
7.004
7.120
6.998
7.087
592,179
+0.02(+0.24%)
Nov 09, 2009
6.998
7.087
6.859
7.070
341,660
+0.14(+2.00%)
Nov 06, 2009
6.871
7.159
6.798
6.932
779,348
+0.06(+0.81%)
Nov 05, 2009
6.898
6.909
6.782
6.876
461,294
+0.03(+0.41%)
Nov 04, 2009
6.920
6.959
6.710
6.848
749,714
-0.02(-0.24%)
Nov 03, 2009
7.031
7.215
6.859
6.865
714,608
-0.21(-2.98%)
Nov 02, 2009
7.054
7.237
6.948
7.076
668,865
+0.04(+0.55%)
Oct 30, 2009
7.253
7.364
6.954
7.037
1,253,413
-0.28(-3.79%)
Oct 29, 2009
7.420
7.420
7.253
7.314
503,089
-0.04(-0.53%)
Oct 28, 2009
7.381
7.425
7.209
7.353
538,643
-0.03(-0.38%)
Oct 27, 2009
7.215
7.425
7.165
7.381
765,409
+0.18(+2.54%)
Oct 26, 2009
7.187
7.303
7.127
7.198
441,298
+0.00(+0.00%)
Oct 23, 2009
7.159
7.326
7.076
7.198
392,377
-0.05(-0.69%)
Oct 22, 2009
6.970
7.270
6.948
7.248
646,319
+0.30(+4.31%)
Oct 21, 2009
7.048
7.265
6.937
6.948
660,169
-0.14(-2.03%)
Oct 20, 2009
7.004
7.181
6.948
7.093
428,883
-0.05(-0.70%)
Oct 19, 2009
7.209
7.298
7.131
7.142
241,462
-0.02(-0.23%)
Oct 16, 2009
7.226
7.259
7.115
7.159
299,708
-0.12(-1.68%)
Oct 15, 2009
7.215
7.342
7.165
7.281
467,792
+0.02(+0.31%)
Oct 14, 2009
7.353
7.381
7.214
7.259
620,256
-0.03(-0.46%)
Oct 13, 2009
7.309
7.425
7.154
7.292
387,283
-0.05(-0.68%)
Oct 12, 2009
7.437
7.531
7.331
7.342
262,721
-0.17(-2.29%)
Oct 09, 2009
7.342
7.514
7.298
7.514
335,348
+0.16(+2.19%)
Oct 08, 2009
7.126
7.359
6.970
7.353
613,986
+0.27(+3.76%)
Oct 07, 2009
7.020
7.120
6.937
7.087
362,662
+0.06(+0.79%)
Oct 06, 2009
6.859
7.037
6.826
7.031
580,618
+0.20(+2.92%)
Oct 05, 2009
6.582
6.854
6.554
6.832
716,775
+0.27(+4.06%)
Oct 02, 2009
6.521
6.743
6.460
6.565
486,031
-0.03(-0.42%)
Oct 01, 2009
6.637
6.673
6.499
6.593
400,570
-0.09(-1.41%)
Sep 30, 2009
6.615
6.704
6.521
6.687
801,708
+0.01(+0.08%)
Sep 29, 2009
6.626
6.710
6.560
6.682
537,659
-0.01(-0.17%)
Sep 28, 2009
6.576
6.693
6.521
6.693
425,020
+0.18(+2.73%)
Sep 25, 2009
6.365
6.604
6.365
6.515
546,886
+0.11(+1.73%)
Sep 24, 2009
6.715
6.765
6.338
6.404
1,569,840
-0.26(-3.83%)
Sep 23, 2009
6.865
6.909
6.654
6.660
1,015,677
-0.04(-0.58%)
Sep 22, 2009
6.482
6.920
6.382
6.698
2,631,502
+0.99(+17.30%)
Sep 21, 2009
5.133
5.872
5.133
5.711
4,123,162
+1.10(+23.83%)
Sep 18, 2009
4.651
4.717
4.595
4.612
852,670
-0.03(-0.60%)
Sep 17, 2009
4.640
4.717
4.567
4.640
163,011
-0.01(-0.12%)
Sep 16, 2009
4.556
4.689
4.495
4.645
400,894
+0.09(+2.07%)
Sep 15, 2009
4.490
4.562
4.468
4.551
347,648
+0.05(+1.11%)
Sep 14, 2009
4.468
4.523
4.456
4.501
251,594
+0.01(+0.12%)
Sep 11, 2009
4.540
4.562
4.490
4.495
161,160
-0.05(-1.10%)
Sep 10, 2009
4.562
4.606
4.481
4.545
429,262
-0.03(-0.73%)
Sep 09, 2009
4.506
4.651
4.456
4.578
209,804
+0.06(+1.23%)
Sep 08, 2009
4.506
4.545
4.456
4.523
207,217
+0.05(+1.12%)
Sep 04, 2009
4.445
4.523
4.395
4.473
228,658
+0.02(+0.50%)
Sep 03, 2009
4.429
4.495
4.373
4.451
367,073
+0.04(+0.88%)
Sep 02, 2009
4.578
4.612
4.351
4.412
690,286
-0.17(-3.75%)
Sep 01, 2009
4.684
4.806
4.529
4.584
720,586
-0.10(-2.13%)
Aug 31, 2009
4.712
4.806
4.673
4.684
2,860,753
-0.03(-0.71%)
Aug 28, 2009
4.673
4.767
4.601
4.717
538,675
+0.08(+1.67%)
Aug 27, 2009
4.628
4.756
4.578
4.640
288,317
-0.01(-0.24%)
Aug 26, 2009
4.573
4.739
4.490
4.651
336,458
+0.06(+1.33%)
Aug 25, 2009
4.551
4.640
4.462
4.590
374,228
+0.05(+1.10%)
Aug 24, 2009
4.667
4.734
4.501
4.540
222,709
-0.10(-2.15%)
Aug 21, 2009
4.556
4.728
4.445
4.640
435,015
+0.14(+3.21%)
Aug 20, 2009
4.384
4.529
4.384
4.495
248,783
+0.11(+2.53%)
Aug 19, 2009
4.295
4.429
4.290
4.384
287,591
+0.04(+0.89%)
Aug 18, 2009
4.268
4.384
4.201
4.345
310,259
+0.12(+2.76%)
Aug 17, 2009
4.284
4.356
4.118
4.229
413,500
-0.15(-3.42%)
Aug 14, 2009
4.529
4.529
4.314
4.379
419,250
-0.16(-3.43%)
Aug 13, 2009
4.623
4.634
4.456
4.534
152,781
-0.04(-0.97%)
Aug 12, 2009
4.562
4.717
4.479
4.578
331,337
+0.03(+0.73%)
Aug 11, 2009
4.778
4.778
4.540
4.545
231,705
-0.25(-5.21%)
Aug 10, 2009
4.751
4.911
4.667
4.795
263,651
-0.01(-0.12%)
Aug 07, 2009
4.712
4.917
4.595
4.800
543,061
+0.17(+3.72%)
Aug 06, 2009
4.834
4.867
4.601
4.628
304,325
-0.17(-3.58%)
Aug 05, 2009
4.828
4.895
4.673
4.800
559,222
-0.04(-0.92%)
Aug 04, 2009
4.839
4.939
4.490
4.845
623,011
-0.02(-0.46%)
Aug 03, 2009
4.889
4.995
4.817
4.867
587,418
+0.07(+1.50%)
Jul 31, 2009
4.723
4.867
4.723
4.795
490,400
+0.04(+0.82%)
Jul 30, 2009
4.850
4.856
4.678
4.756
362,606
-0.07(-1.49%)
Jul 29, 2009
4.662
4.834
4.590
4.828
604,387
+0.11(+2.23%)
Jul 28, 2009
4.567
4.728
4.484
4.723
414,488
+0.11(+2.28%)
Jul 27, 2009
4.434
4.640
4.418
4.617
312,569
+0.13(+2.97%)
Jul 24, 2009
4.384
4.501
4.373
4.484
199,899
+0.04(+1.00%)
Jul 23, 2009
4.329
4.490
4.246
4.440
447,971
+0.12(+2.83%)
Jul 22, 2009
4.240
4.395
4.229
4.318
230,420
+0.03(+0.65%)
Jul 21, 2009
4.356
4.370
4.234
4.290
733,131
-0.05(-1.15%)
Jul 20, 2009
4.484
4.484
4.329
4.340
527,240
-0.11(-2.37%)
Jul 17, 2009
4.501
4.501
4.384
4.445
770,762
-0.04(-0.99%)
Jul 16, 2009
4.517
4.534
4.429
4.490
307,476
-0.07(-1.58%)
Jul 15, 2009
4.512
4.606
4.512
4.562
515,923
+0.14(+3.14%)
Jul 14, 2009
4.468
4.490
4.334
4.423
294,234
-0.03(-0.75%)
Jul 13, 2009
4.434
4.523
4.334
4.456
413,942
+0.17(+3.88%)
Jul 10, 2009
4.345
4.368
4.273
4.290
326,449
-0.07(-1.53%)
Jul 09, 2009
4.273
4.412
4.273
4.356
395,508
+0.14(+3.29%)
Jul 08, 2009
4.207
4.323
4.162
4.218
565,325
+0.04(+1.06%)
Jul 07, 2009
4.323
4.368
4.162
4.173
504,680
-0.13(-3.09%)
Jul 06, 2009
4.268
4.440
4.162
4.307
447,949
+0.01(+0.13%)
Jul 02, 2009
4.240
4.312
4.190
4.301
490,312
-0.01(-0.26%)
Jul 01, 2009
4.223
4.356
4.173
4.312
505,724
+0.13(+3.19%)
Jun 30, 2009
4.257
4.340
4.151
4.179
454,788
-0.09(-2.08%)
Jun 29, 2009
4.307
4.423
4.207
4.268
260,551
-0.06(-1.41%)
Jun 26, 2009
4.262
4.384
4.201
4.329
1,068,127
+0.05(+1.17%)
Jun 25, 2009
4.129
4.284
4.085
4.279
266,928
+0.16(+3.77%)
Jun 24, 2009
4.184
4.184
4.079
4.123
284,210
-0.01(-0.13%)
Jun 23, 2009
4.262
4.323
4.107
4.129
383,947
-0.13(-3.00%)
Jun 22, 2009
4.451
4.462
4.207
4.257
340,253
-0.24(-5.43%)
Jun 19, 2009
4.356
4.556
4.246
4.501
947,066
+0.23(+5.32%)
Jun 18, 2009
4.179
4.334
4.151
4.273
238,674
+0.07(+1.72%)
Jun 17, 2009
4.068
4.301
4.051
4.201
511,982
+0.12(+2.99%)
Jun 16, 2009
4.212
4.279
4.046
4.079
631,828
-0.07(-1.74%)
Jun 15, 2009
4.190
4.190
4.001
4.151
454,710
-0.03(-0.80%)
Jun 12, 2009
4.129
4.240
4.073
4.184
337,721
+0.03(+0.67%)
Jun 11, 2009
4.179
4.284
4.090
4.157
511,468
-0.03(-0.66%)
Jun 10, 2009
4.351
4.468
4.123
4.184
463,547
-0.18(-4.19%)
Jun 09, 2009
4.506
4.506
4.356
4.368
211,876
-0.12(-2.72%)
Jun 08, 2009
4.445
4.523
4.350
4.490
436,644
+0.02(+0.50%)
Jun 05, 2009
4.479
4.567
4.356
4.468
655,181
+0.01(+0.25%)
Jun 04, 2009
4.390
4.468
4.273
4.456
829,057
+0.03(+0.75%)
Jun 03, 2009
4.440
4.590
4.279
4.423
6,020,758
-0.43(-8.81%)
Jun 02, 2009
5.145
5.145
4.734
4.850
1,028,615
-0.34(-6.52%)
Jun 01, 2009
4.850
5.339
4.845
5.189
400,884
+0.46(+9.61%)
May 29, 2009
4.739
4.756
4.523
4.734
310,498
+0.00(+0.00%)
May 28, 2009
4.867
5.006
4.545
4.734
281,023
-0.07(-1.50%)
May 27, 2009
5.039
5.039
4.795
4.806
269,175
-0.29(-5.66%)
May 26, 2009
4.706
5.106
4.684
5.095
360,905
+0.34(+7.12%)
May 22, 2009
4.584
4.973
4.573
4.756
486,353
+0.46(+10.58%)
May 21, 2009
4.551
4.640
4.251
4.301
548,112
-0.31(-6.63%)
May 20, 2009
4.973
5.117
4.556
4.606
576,582
-0.29(-6.00%)
May 19, 2009
5.272
5.350
4.878
4.900
378,581
-0.79(-13.94%)
May 18, 2009
5.394
5.749
5.389
5.694
416,115
+0.37(+6.88%)
May 15, 2009
5.577
5.627
5.283
5.328
195,787
-0.26(-4.57%)
May 14, 2009
5.594
5.661
5.428
5.583
166,622
+0.03(+0.60%)
May 13, 2009
5.766
5.838
5.533
5.550
185,142
-0.33(-5.66%)
May 12, 2009
6.127
6.199
5.799
5.883
230,899
-0.22(-3.64%)
May 11, 2009
6.249
6.249
6.060
6.105
192,273
-0.26(-4.10%)
May 08, 2009
5.933
6.371
5.855
6.365
212,383
+0.54(+9.34%)
May 07, 2009
6.132
6.232
5.755
5.822
224,342
-0.24(-4.03%)
May 06, 2009
5.971
6.099
5.833
6.066
209,258
+0.18(+3.02%)
May 05, 2009
6.088
6.105
5.738
5.888
284,908
-0.26(-4.16%)
May 04, 2009
5.983
6.155
5.838
6.144
224,228
+0.33(+5.73%)
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.