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
Marten Transport L
(NQ:
MRTN
)
18.08
-0.02 (-0.11%)
Streaming Delayed Price
Updated: 10:26 AM EDT, May 20, 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, 2009
4.471
4.497
4.380
4.407
885,495
-0.02(-0.38%)
Apr 29, 2009
4.250
4.463
4.210
4.424
757,280
+0.22(+5.15%)
Apr 28, 2009
4.212
4.392
4.176
4.208
969,673
-0.01(-0.35%)
Apr 27, 2009
4.303
4.352
4.199
4.222
931,109
-0.13(-3.07%)
Apr 24, 2009
4.395
4.467
4.346
4.356
1,008,505
-0.03(-0.73%)
Apr 23, 2009
4.414
4.469
4.329
4.388
1,376,802
+0.01(+0.15%)
Apr 22, 2009
4.256
4.584
4.110
4.382
2,465,571
+0.30(+7.28%)
Apr 21, 2009
3.936
4.089
3.889
4.084
712,029
+0.12(+3.11%)
Apr 20, 2009
4.044
4.063
3.950
3.961
263,926
-0.15(-3.62%)
Apr 17, 2009
4.120
4.165
4.027
4.110
437,053
+0.00(+0.05%)
Apr 16, 2009
4.059
4.127
3.933
4.108
547,490
+0.04(+1.10%)
Apr 15, 2009
3.974
4.091
3.906
4.063
679,060
+0.05(+1.32%)
Apr 14, 2009
4.069
4.137
4.008
4.010
774,593
-0.13(-3.08%)
Apr 13, 2009
4.146
4.195
4.035
4.137
376,329
-0.01(-0.36%)
Apr 09, 2009
4.078
4.201
4.035
4.152
473,180
+0.14(+3.61%)
Apr 08, 2009
3.938
4.012
3.914
4.008
341,313
+0.10(+2.56%)
Apr 07, 2009
4.086
4.127
3.878
3.908
351,257
-0.22(-5.25%)
Apr 06, 2009
4.186
4.196
4.012
4.125
395,906
-0.07(-1.72%)
Apr 03, 2009
4.140
4.239
4.093
4.197
609,658
+0.06(+1.49%)
Apr 02, 2009
3.993
4.167
3.993
4.135
691,112
+0.18(+4.57%)
Apr 01, 2009
3.906
4.006
3.834
3.955
449,444
-0.01(-0.37%)
Mar 31, 2009
3.989
4.099
3.863
3.970
893,872
+0.04(+0.92%)
Mar 30, 2009
3.976
4.072
3.797
3.933
959,753
-0.22(-5.27%)
Mar 26, 2009
3.899
4.165
3.827
4.152
991,663
+0.28(+7.13%)
Mar 25, 2009
3.778
3.916
3.668
3.876
709,751
+0.13(+3.34%)
Mar 24, 2009
3.902
3.938
3.751
3.751
910,375
-0.21(-5.21%)
Mar 23, 2009
3.802
3.957
3.749
3.957
500,220
+0.25(+6.83%)
Mar 20, 2009
3.859
3.859
3.672
3.704
1,255,213
-0.12(-3.11%)
Mar 19, 2009
3.893
3.923
3.783
3.823
412,752
-0.03(-0.72%)
Mar 18, 2009
3.797
3.906
3.725
3.851
739,525
+0.02(+0.50%)
Mar 17, 2009
3.617
3.834
3.608
3.831
731,643
+0.22(+6.18%)
Mar 16, 2009
3.632
3.708
3.570
3.608
591,433
-0.00(-0.12%)
Mar 13, 2009
3.434
3.655
3.434
3.613
376,042
+0.01(+0.18%)
Mar 12, 2009
3.392
3.657
3.249
3.606
605,960
+0.19(+5.53%)
Mar 11, 2009
3.338
3.572
3.300
3.417
687,963
+0.09(+2.62%)
Mar 10, 2009
3.217
3.336
3.128
3.330
538,845
+0.17(+5.38%)
Mar 09, 2009
3.253
3.358
3.126
3.160
496,469
-0.14(-4.25%)
Mar 06, 2009
3.319
3.360
3.158
3.300
852,568
+0.00(+0.13%)
Mar 05, 2009
3.443
3.457
3.290
3.296
604,962
-0.17(-5.02%)
Mar 04, 2009
3.400
3.511
3.360
3.470
633,865
+0.10(+2.90%)
Mar 02, 2009
3.460
3.500
3.326
3.372
690,872
-0.15(-4.17%)
Feb 27, 2009
3.508
3.619
3.474
3.519
367,783
+0.00(+0.12%)
Feb 26, 2009
3.630
3.683
3.508
3.515
361,360
-0.10(-2.65%)
Feb 25, 2009
3.704
3.712
3.598
3.610
657,112
-0.11(-2.91%)
Feb 24, 2009
3.642
3.761
3.627
3.719
859,547
+0.13(+3.67%)
Feb 23, 2009
3.795
3.861
3.576
3.587
790,550
-0.20(-5.27%)
Feb 20, 2009
3.732
3.870
3.729
3.787
723,586
+0.01(+0.34%)
Feb 19, 2009
3.797
3.910
3.751
3.774
346,857
+0.02(+0.57%)
Feb 18, 2009
3.787
3.787
3.651
3.753
679,869
-0.02(-0.45%)
Feb 17, 2009
3.783
3.848
3.661
3.770
495,269
-0.11(-2.85%)
Feb 13, 2009
3.957
3.987
3.814
3.880
382,357
-0.07(-1.88%)
Feb 12, 2009
3.802
3.967
3.768
3.955
383,148
-0.02(-0.43%)
Feb 11, 2009
3.972
4.014
3.872
3.972
520,365
+0.03(+0.75%)
Feb 10, 2009
3.929
3.980
3.808
3.942
755,657
+0.00(+0.11%)
Feb 09, 2009
3.906
3.978
3.823
3.938
317,088
+0.03(+0.76%)
Feb 06, 2009
3.963
4.021
3.876
3.908
1,030,952
-0.04(-0.97%)
Feb 05, 2009
3.842
4.089
3.787
3.946
610,905
+0.09(+2.37%)
Feb 04, 2009
3.916
3.991
3.823
3.855
714,034
-0.06(-1.52%)
Feb 03, 2009
3.910
3.995
3.789
3.914
715,125
+0.05(+1.32%)
Feb 02, 2009
3.721
3.872
3.651
3.863
607,310
+0.11(+2.94%)
Jan 30, 2009
3.757
3.933
3.670
3.753
816,447
+0.02(+0.46%)
Jan 29, 2009
3.647
3.880
3.479
3.736
1,130,066
+0.07(+1.97%)
Jan 28, 2009
3.827
4.021
3.647
3.664
853,853
+0.23(+6.62%)
Jan 27, 2009
3.362
3.474
3.294
3.436
333,887
+0.09(+2.80%)
Jan 26, 2009
3.419
3.491
3.309
3.343
476,098
-0.06(-1.81%)
Jan 23, 2009
3.438
3.530
3.385
3.404
436,225
-0.13(-3.67%)
Jan 22, 2009
3.468
3.627
3.326
3.534
441,359
-0.01(-0.24%)
Jan 21, 2009
3.430
3.589
3.309
3.542
542,003
+0.14(+4.19%)
Jan 20, 2009
3.457
3.494
3.347
3.400
586,440
-0.11(-3.09%)
Jan 16, 2009
3.632
3.632
3.421
3.508
360,141
-0.10(-2.88%)
Jan 15, 2009
3.409
3.625
3.347
3.613
391,595
+0.20(+5.85%)
Jan 14, 2009
3.515
3.559
3.383
3.413
1,047,371
-0.15(-4.18%)
Jan 13, 2009
3.625
3.698
3.517
3.562
469,514
-0.06(-1.70%)
Jan 12, 2009
3.744
3.744
3.606
3.623
258,161
-0.14(-3.67%)
Jan 09, 2009
3.831
3.853
3.715
3.761
366,546
-0.11(-2.75%)
Jan 08, 2009
3.910
3.948
3.825
3.868
549,847
-0.02(-0.60%)
Jan 07, 2009
3.976
4.025
3.838
3.891
472,775
-0.11(-2.66%)
Jan 06, 2009
3.997
4.142
3.938
3.997
483,081
+0.02(+0.48%)
Jan 05, 2009
4.057
4.057
3.927
3.978
517,203
-0.06(-1.53%)
Jan 02, 2009
4.069
4.123
4.001
4.040
442,681
+0.01(+0.26%)
Dec 31, 2008
3.780
4.063
3.657
4.029
0
+0.25(+6.52%)
Dec 30, 2008
3.591
3.797
3.496
3.783
645,041
+0.23(+6.52%)
Dec 29, 2008
3.553
3.583
3.477
3.551
552,374
+0.00(+0.12%)
Dec 26, 2008
3.413
3.572
3.413
3.547
155,499
+0.16(+4.57%)
Dec 24, 2008
3.415
3.443
3.353
3.392
140,139
-0.01(-0.31%)
Dec 23, 2008
3.547
3.596
3.347
3.402
405,247
-0.11(-3.26%)
Dec 22, 2008
3.542
3.555
3.389
3.517
614,788
-0.01(-0.18%)
Dec 19, 2008
3.449
3.600
3.302
3.523
1,024,030
+0.12(+3.50%)
Dec 18, 2008
3.508
3.556
3.349
3.404
457,001
-0.12(-3.32%)
Dec 17, 2008
3.400
3.570
3.400
3.521
728,570
+0.07(+2.16%)
Dec 16, 2008
3.319
3.462
3.207
3.447
916,403
+0.17(+5.26%)
Dec 15, 2008
3.413
3.421
3.226
3.275
1,037,936
-0.13(-3.69%)
Dec 12, 2008
3.315
3.445
3.309
3.400
778,819
+0.02(+0.57%)
Dec 11, 2008
3.657
3.721
3.347
3.381
921,146
-0.33(-8.83%)
Dec 10, 2008
3.685
3.868
3.636
3.708
530,906
+0.06(+1.57%)
Dec 09, 2008
3.749
3.793
3.596
3.651
759,322
-0.15(-3.91%)
Dec 08, 2008
3.721
3.838
3.545
3.800
1,621,482
+0.18(+5.11%)
Dec 05, 2008
3.596
3.630
3.419
3.615
1,653,764
-0.04(-1.22%)
Dec 04, 2008
3.685
3.761
3.549
3.659
1,725,730
-0.04(-1.20%)
Dec 03, 2008
3.638
3.787
3.596
3.704
1,581,304
+0.03(+0.69%)
Dec 02, 2008
3.489
3.831
3.419
3.678
2,307,601
+0.25(+7.38%)
Dec 01, 2008
3.893
3.972
3.423
3.426
856,126
-0.58(-14.48%)
Nov 28, 2008
3.846
4.010
3.800
4.006
224,195
+0.12(+3.12%)
Nov 26, 2008
3.585
3.893
3.585
3.885
823,138
+0.22(+6.09%)
Nov 25, 2008
3.738
3.817
3.653
3.661
2,012,188
-0.03(-0.69%)
Nov 24, 2008
3.496
3.734
3.330
3.687
1,673,425
+0.19(+5.47%)
Nov 21, 2008
3.634
3.793
3.338
3.496
1,890,208
-0.08(-2.20%)
Nov 20, 2008
3.587
3.744
3.415
3.574
1,028,218
-0.04(-1.06%)
Nov 19, 2008
4.048
4.063
3.585
3.613
1,533,794
-0.45(-11.04%)
Nov 18, 2008
3.999
4.063
3.868
4.061
1,248,394
+0.08(+2.03%)
Nov 17, 2008
4.021
4.120
3.868
3.980
507,829
-0.07(-1.63%)
Nov 14, 2008
4.284
4.367
4.012
4.046
996,633
-0.29(-6.76%)
Nov 13, 2008
3.950
4.382
3.874
4.339
1,066,773
+0.40(+10.08%)
Nov 12, 2008
3.910
4.112
3.910
3.942
561,381
-0.01(-0.27%)
Nov 11, 2008
3.957
4.152
3.776
3.953
505,777
-0.03(-0.80%)
Nov 10, 2008
4.165
4.231
3.885
3.984
797,609
-0.09(-2.24%)
Nov 07, 2008
3.872
4.082
3.844
4.076
1,070,274
+0.25(+6.56%)
Nov 06, 2008
3.817
3.957
3.774
3.825
774,315
-0.01(-0.39%)
Nov 05, 2008
4.182
4.182
3.802
3.840
995,301
-0.35(-8.37%)
Nov 04, 2008
4.214
4.229
4.099
4.191
1,309,862
+0.05(+1.28%)
Nov 03, 2008
3.987
4.165
3.904
4.137
1,436,176
+0.23(+5.93%)
Oct 31, 2008
3.761
3.929
3.736
3.906
882,248
+0.11(+2.97%)
Oct 30, 2008
3.882
3.931
3.702
3.793
500,897
+0.03(+0.85%)
Oct 29, 2008
3.746
3.931
3.717
3.761
814,809
+0.03(+0.80%)
Oct 28, 2008
3.494
3.744
3.355
3.732
1,180,711
+0.29(+8.46%)
Oct 27, 2008
3.313
3.610
3.307
3.440
1,335,509
+0.10(+2.92%)
Oct 24, 2008
3.296
3.468
3.296
3.343
797,515
-0.08(-2.24%)
Oct 23, 2008
3.536
3.685
3.358
3.419
790,193
-0.09(-2.48%)
Oct 22, 2008
3.513
3.732
3.453
3.506
751,120
-0.08(-2.25%)
Oct 21, 2008
3.666
3.791
3.540
3.587
1,912,123
-0.04(-1.00%)
Oct 20, 2008
3.610
3.719
3.574
3.623
1,463,625
-0.08(-2.29%)
Oct 17, 2008
3.753
3.989
3.691
3.708
1,171,290
-0.17(-4.38%)
Oct 16, 2008
3.810
4.014
3.615
3.878
1,517,295
+0.10(+2.53%)
Oct 15, 2008
3.910
3.970
3.710
3.783
527,095
-0.20(-5.07%)
Oct 14, 2008
4.171
4.236
3.910
3.984
1,503,770
-0.09(-2.19%)
Oct 13, 2008
3.789
4.110
3.753
4.074
1,246,282
+0.42(+11.65%)
Oct 10, 2008
3.453
3.715
3.256
3.649
1,063,931
+0.10(+2.69%)
Oct 09, 2008
3.893
3.893
3.466
3.553
890,093
-0.25(-6.70%)
Oct 08, 2008
3.619
3.927
3.615
3.808
846,620
+0.11(+2.99%)
Oct 07, 2008
3.712
3.778
3.513
3.698
886,017
+0.16(+4.38%)
Oct 06, 2008
3.593
3.613
3.411
3.542
3,612,960
-0.03(-0.71%)
Oct 03, 2008
3.632
3.756
3.502
3.568
1,267,161
+0.00(+0.00%)
Oct 02, 2008
4.029
4.174
3.547
3.568
1,653,740
-0.60(-14.34%)
Oct 01, 2008
4.112
4.197
4.034
4.165
742,189
+0.02(+0.46%)
Sep 30, 2008
4.059
4.227
3.887
4.146
399,811
+0.10(+2.41%)
Sep 29, 2008
4.142
4.227
3.887
4.048
514,544
-0.18(-4.22%)
Sep 26, 2008
4.038
4.239
3.906
4.227
587,979
+0.08(+1.84%)
Sep 25, 2008
4.312
4.346
4.076
4.150
648,232
-0.12(-2.79%)
Sep 24, 2008
4.571
4.571
4.252
4.269
512,365
-0.16(-3.60%)
Sep 23, 2008
4.361
4.505
4.288
4.429
638,740
+0.09(+2.06%)
Sep 22, 2008
4.448
4.673
4.254
4.339
840,107
-0.14(-3.04%)
Sep 19, 2008
4.463
4.637
4.407
4.475
1,906,457
+0.04(+1.01%)
Sep 18, 2008
4.667
4.709
4.322
4.431
1,183,572
-0.12(-2.57%)
Sep 17, 2008
4.545
4.658
4.516
4.548
808,014
-0.07(-1.47%)
Sep 16, 2008
4.562
4.711
4.545
4.616
854,404
-0.02(-0.37%)
Sep 15, 2008
4.426
4.800
4.426
4.633
620,021
+0.06(+1.21%)
Sep 12, 2008
4.420
4.605
4.314
4.577
705,380
+0.12(+2.72%)
Sep 11, 2008
4.261
4.458
4.135
4.456
1,249,298
+0.13(+2.95%)
Sep 10, 2008
4.492
4.492
4.205
4.329
1,344,135
-0.06(-1.45%)
Sep 09, 2008
4.522
4.650
4.356
4.392
782,329
-0.12(-2.64%)
Sep 08, 2008
4.269
4.745
4.269
4.511
870,413
+0.05(+1.19%)
Sep 05, 2008
4.501
4.533
4.348
4.458
947,974
-0.07(-1.64%)
Sep 04, 2008
4.671
4.673
4.497
4.533
979,823
-0.17(-3.61%)
Sep 03, 2008
4.601
4.726
4.550
4.703
3,027,837
+0.10(+2.22%)
Sep 02, 2008
4.327
4.603
4.327
4.601
1,635,303
+0.36(+8.58%)
Aug 29, 2008
4.178
4.248
4.178
4.237
1,230,206
+0.03(+0.61%)
Aug 28, 2008
4.178
4.233
4.144
4.212
1,150,598
+0.05(+1.12%)
Aug 27, 2008
4.186
4.197
4.161
4.165
406,578
-0.03(-0.76%)
Aug 26, 2008
4.233
4.233
4.112
4.197
376,183
-0.03(-0.70%)
Aug 25, 2008
4.405
4.405
4.220
4.227
437,689
-0.20(-4.56%)
Aug 22, 2008
4.248
4.431
4.199
4.429
365,096
+0.20(+4.78%)
Aug 21, 2008
4.167
4.271
4.094
4.227
564,515
+0.02(+0.56%)
Aug 20, 2008
4.180
4.239
4.120
4.203
291,144
+0.04(+1.07%)
Aug 19, 2008
4.205
4.248
4.137
4.159
312,146
-0.09(-2.20%)
Aug 18, 2008
4.356
4.356
4.186
4.252
636,543
-0.09(-2.10%)
Aug 15, 2008
4.452
4.463
4.252
4.344
822,766
-0.08(-1.87%)
Aug 14, 2008
4.378
4.460
4.365
4.426
387,496
+0.02(+0.43%)
Aug 13, 2008
4.384
4.431
4.217
4.407
568,807
+0.01(+0.29%)
Aug 12, 2008
4.339
4.407
4.239
4.395
601,080
+0.05(+1.12%)
Aug 11, 2008
4.526
4.526
4.335
4.346
715,685
-0.18(-3.99%)
Aug 08, 2008
4.401
4.658
4.401
4.526
657,954
+0.09(+2.11%)
Aug 07, 2008
4.501
4.569
4.405
4.433
536,845
-0.09(-2.07%)
Aug 06, 2008
4.528
4.607
4.448
4.526
510,055
-0.01(-0.19%)
Aug 05, 2008
4.418
4.558
4.414
4.535
626,453
+0.19(+4.40%)
Aug 04, 2008
4.358
4.450
4.293
4.344
400,508
-0.03(-0.68%)
Aug 01, 2008
4.084
4.456
4.084
4.373
436,173
-0.05(-1.15%)
Jul 31, 2008
4.327
4.528
4.312
4.424
384,226
+0.01(+0.14%)
Jul 30, 2008
4.371
4.528
4.301
4.418
588,440
+0.08(+1.91%)
Jul 29, 2008
4.335
4.371
4.048
4.335
793,873
+0.10(+2.36%)
Jul 28, 2008
4.237
4.250
4.082
4.235
948,365
-0.01(-0.25%)
Jul 25, 2008
4.116
4.269
4.076
4.246
1,543,205
+0.19(+4.72%)
Jul 24, 2008
4.431
4.431
4.023
4.055
1,054,034
-0.35(-8.05%)
Jul 23, 2008
4.050
4.441
3.953
4.409
1,390,487
+0.36(+8.92%)
Jul 22, 2008
3.727
4.127
3.727
4.048
1,804,322
+0.23(+5.95%)
Jul 21, 2008
3.872
3.899
3.804
3.821
730,368
-0.03(-0.77%)
Jul 18, 2008
3.865
3.957
3.827
3.851
1,075,996
-0.04(-1.04%)
Jul 17, 2008
3.885
4.031
3.878
3.891
982,252
+0.03(+0.77%)
Jul 16, 2008
3.800
4.014
3.800
3.861
1,006,280
+0.08(+2.25%)
Jul 15, 2008
3.657
3.855
3.625
3.776
434,780
+0.11(+3.07%)
Jul 14, 2008
3.670
3.715
3.589
3.664
498,577
+0.03(+0.70%)
Jul 11, 2008
3.649
3.693
3.608
3.638
899,326
-0.05(-1.38%)
Jul 10, 2008
3.587
3.751
3.587
3.689
783,426
+0.04(+1.05%)
Jul 09, 2008
3.861
3.872
3.615
3.651
876,248
-0.22(-5.60%)
Jul 08, 2008
3.749
3.895
3.657
3.868
1,571,290
+0.26(+7.06%)
Jul 07, 2008
3.358
3.836
3.358
3.613
1,991,407
+0.30(+8.97%)
Jul 04, 2008
3.285
3.372
3.264
3.315
132,878
+0.00(+0.00%)
Jul 03, 2008
3.285
3.372
3.264
3.315
132,878
+0.05(+1.56%)
Jul 02, 2008
3.423
3.438
3.226
3.264
392,960
-0.16(-4.60%)
Jul 01, 2008
3.345
3.469
3.345
3.421
547,047
+0.03(+0.81%)
Jun 30, 2008
3.319
3.447
3.300
3.394
377,214
+0.03(+0.88%)
Jun 27, 2008
3.381
3.400
3.228
3.364
1,048,161
-0.02(-0.50%)
Jun 26, 2008
3.521
3.521
3.358
3.381
263,375
-0.20(-5.58%)
Jun 25, 2008
3.504
3.581
3.472
3.581
260,989
+0.09(+2.49%)
Jun 24, 2008
3.523
3.649
3.392
3.494
434,451
-0.07(-1.91%)
Jun 23, 2008
3.681
3.689
3.517
3.562
461,448
-0.11(-2.95%)
Jun 20, 2008
3.698
3.723
3.591
3.670
680,453
-0.05(-1.31%)
Jun 19, 2008
3.536
3.734
3.415
3.719
434,809
+0.18(+5.10%)
Jun 18, 2008
3.547
3.647
3.464
3.538
780,814
-0.06(-1.65%)
Jun 17, 2008
3.885
3.885
3.589
3.598
840,507
-0.28(-7.33%)
Jun 16, 2008
3.689
3.885
3.555
3.882
459,439
+0.18(+5.00%)
Jun 13, 2008
3.710
3.821
3.666
3.698
368,188
+0.03(+0.81%)
Jun 12, 2008
3.766
3.878
3.666
3.668
409,839
-0.05(-1.37%)
Jun 11, 2008
3.810
3.893
3.700
3.719
1,063,168
-0.11(-2.78%)
Jun 10, 2008
3.810
3.870
3.608
3.825
998,040
+0.17(+4.53%)
Jun 09, 2008
3.596
3.734
3.538
3.659
443,745
+0.07(+1.83%)
Jun 06, 2008
3.763
3.772
3.593
3.593
690,086
-0.21(-5.53%)
Jun 05, 2008
3.761
3.874
3.666
3.804
547,725
+0.04(+1.07%)
Jun 04, 2008
3.625
3.804
3.525
3.763
445,505
+0.12(+3.21%)
Jun 03, 2008
3.712
3.757
3.615
3.647
602,416
-0.04(-1.21%)
Jun 02, 2008
3.791
3.791
3.642
3.691
594,614
-0.12(-3.07%)
May 30, 2008
3.746
3.889
3.647
3.808
412,150
+0.08(+2.11%)
May 29, 2008
3.649
3.853
3.570
3.729
405,468
+0.08(+2.09%)
May 28, 2008
3.655
3.810
3.585
3.653
163,701
+0.00(+0.12%)
May 27, 2008
3.557
3.702
3.430
3.649
259,300
+0.10(+2.88%)
May 26, 2008
3.740
3.759
3.540
3.547
432,874
+0.00(+0.00%)
May 23, 2008
3.740
3.759
3.540
3.547
432,874
-0.22(-5.81%)
May 22, 2008
3.672
3.831
3.672
3.766
315,045
+0.10(+2.67%)
May 21, 2008
3.840
3.885
3.640
3.668
769,911
-0.16(-4.22%)
May 20, 2008
3.719
3.848
3.672
3.829
729,125
+0.09(+2.33%)
May 19, 2008
3.617
3.778
3.617
3.742
676,561
+0.12(+3.28%)
May 16, 2008
3.604
3.742
3.570
3.623
775,751
+0.04(+1.19%)
May 15, 2008
3.564
3.613
3.400
3.581
526,662
+0.01(+0.36%)
May 14, 2008
3.596
3.636
3.519
3.568
541,786
-0.03(-0.89%)
May 13, 2008
3.579
3.610
3.576
3.600
295,836
+0.03(+0.95%)
May 12, 2008
3.549
3.602
3.494
3.566
291,248
+0.03(+0.78%)
May 09, 2008
3.553
3.608
3.447
3.538
209,959
-0.05(-1.48%)
May 08, 2008
3.534
3.691
3.534
3.591
599,414
+0.07(+2.11%)
May 07, 2008
3.734
3.766
3.500
3.517
204,835
-0.21(-5.54%)
May 06, 2008
3.632
3.761
3.632
3.723
292,213
+0.06(+1.62%)
May 05, 2008
3.676
3.763
3.625
3.664
196,303
-0.03(-0.86%)
May 02, 2008
3.763
3.763
3.674
3.695
259,639
-0.02(-0.57%)
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.