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
)
18.07
+0.01 (+0.06%)
Official Closing Price
Updated: 4:15 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 30, 2010
4.720
4.770
4.637
4.643
332,593
-0.08(-1.75%)
Apr 29, 2010
4.528
4.726
4.486
4.726
372,240
+0.23(+5.10%)
Apr 28, 2010
4.590
4.590
4.492
4.497
229,611
-0.06(-1.31%)
Apr 27, 2010
4.692
4.737
4.556
4.556
374,169
-0.14(-3.07%)
Apr 26, 2010
4.730
4.756
4.669
4.701
217,564
-0.02(-0.41%)
Apr 23, 2010
4.681
4.743
4.643
4.720
299,290
-0.01(-0.13%)
Apr 22, 2010
4.639
4.749
4.590
4.726
495,222
+0.06(+1.18%)
Apr 21, 2010
4.552
4.792
4.467
4.671
1,562,664
+0.27(+6.08%)
Apr 20, 2010
4.475
4.522
4.352
4.403
884,945
-0.07(-1.57%)
Apr 19, 2010
4.473
4.516
4.409
4.473
258,971
-0.03(-0.61%)
Apr 16, 2010
4.518
4.526
4.420
4.501
349,675
-0.01(-0.28%)
Apr 15, 2010
4.331
4.545
4.331
4.514
795,802
+0.16(+3.76%)
Apr 14, 2010
4.195
4.350
4.195
4.350
1,802,882
+0.19(+4.49%)
Apr 13, 2010
4.188
4.191
4.123
4.163
215,178
-0.02(-0.46%)
Apr 12, 2010
4.180
4.220
4.113
4.182
182,929
+0.01(+0.25%)
Apr 09, 2010
4.216
4.216
4.152
4.171
157,480
-0.04(-1.01%)
Apr 08, 2010
4.099
4.233
4.097
4.214
311,469
+0.09(+2.22%)
Apr 07, 2010
4.159
4.159
4.082
4.123
331,586
-0.05(-1.22%)
Apr 06, 2010
4.214
4.214
4.159
4.174
460,145
-0.07(-1.65%)
Apr 05, 2010
4.161
4.244
4.140
4.244
273,370
+0.10(+2.31%)
Apr 01, 2010
4.193
4.148
4.148
4.148
259,761
-0.04(-0.96%)
Mar 31, 2010
4.103
4.218
4.103
4.188
321,643
+0.06(+1.44%)
Mar 30, 2010
4.095
4.133
4.082
4.129
158,539
+0.03(+0.67%)
Mar 29, 2010
4.165
4.165
4.042
4.101
338,231
-0.02(-0.52%)
Mar 26, 2010
4.133
4.161
4.118
4.123
335,280
+0.01(+0.36%)
Mar 25, 2010
4.148
4.222
4.106
4.108
807,990
-0.03(-0.72%)
Mar 24, 2010
4.197
4.214
4.133
4.137
175,499
-0.08(-1.82%)
Mar 23, 2010
4.184
4.254
4.171
4.214
524,186
+0.02(+0.51%)
Mar 22, 2010
4.186
4.204
4.150
4.193
378,607
-0.02(-0.50%)
Mar 19, 2010
4.208
4.218
4.119
4.214
942,139
+0.02(+0.46%)
Mar 18, 2010
4.161
4.218
4.120
4.195
387,341
+0.01(+0.25%)
Mar 17, 2010
4.248
4.288
4.163
4.184
585,640
-0.07(-1.55%)
Mar 16, 2010
4.290
4.329
4.216
4.250
607,583
-0.04(-0.94%)
Mar 15, 2010
4.282
4.324
4.265
4.290
380,296
+0.00(+0.00%)
Mar 12, 2010
4.252
4.290
4.244
4.290
754,654
+0.04(+1.05%)
Mar 11, 2010
4.212
4.256
4.116
4.246
182,482
+0.00(+0.10%)
Mar 10, 2010
4.280
4.361
4.212
4.242
425,976
-0.05(-1.19%)
Mar 09, 2010
4.157
4.324
4.140
4.293
569,899
+0.11(+2.69%)
Mar 08, 2010
4.167
4.182
4.057
4.180
250,307
+0.02(+0.56%)
Mar 05, 2010
4.091
4.168
4.091
4.157
390,207
+0.07(+1.77%)
Mar 04, 2010
4.106
4.131
4.072
4.084
385,369
-0.03(-0.62%)
Mar 03, 2010
4.129
4.165
4.004
4.110
286,335
+0.01(+0.21%)
Mar 02, 2010
4.050
4.118
4.042
4.101
479,161
+0.05(+1.26%)
Mar 01, 2010
4.012
4.118
3.997
4.050
773,374
+0.05(+1.17%)
Feb 26, 2010
3.921
4.052
3.912
4.004
805,129
+0.09(+2.28%)
Feb 25, 2010
3.836
3.921
3.812
3.914
395,750
+0.05(+1.21%)
Feb 24, 2010
3.800
3.882
3.772
3.868
483,344
+0.06(+1.62%)
Feb 23, 2010
3.827
3.838
3.768
3.806
279,333
-0.02(-0.56%)
Feb 22, 2010
3.744
3.880
3.744
3.827
263,314
+0.08(+2.16%)
Feb 19, 2010
3.700
3.746
3.691
3.746
287,766
+0.05(+1.32%)
Feb 18, 2010
3.725
3.732
3.670
3.698
330,217
-0.04(-1.02%)
Feb 17, 2010
3.702
3.740
3.691
3.736
141,024
+0.06(+1.50%)
Feb 16, 2010
3.702
3.702
3.632
3.681
437,712
+0.01(+0.35%)
Feb 12, 2010
3.630
3.668
3.668
3.668
2,079,505
+0.01(+0.17%)
Feb 11, 2010
3.657
3.678
3.604
3.661
346,014
-0.01(-0.40%)
Feb 10, 2010
3.655
3.687
3.598
3.676
250,048
+0.01(+0.17%)
Feb 09, 2010
3.657
3.689
3.606
3.670
716,659
+0.05(+1.35%)
Feb 08, 2010
3.621
3.659
3.581
3.621
430,922
-0.01(-0.35%)
Feb 05, 2010
3.610
3.644
3.581
3.634
446,658
+0.02(+0.59%)
Feb 04, 2010
3.651
3.661
3.608
3.613
696,679
-0.05(-1.39%)
Feb 03, 2010
3.683
3.702
3.659
3.664
507,208
-0.03(-0.75%)
Feb 02, 2010
3.734
3.766
3.670
3.691
491,707
-0.04(-1.03%)
Feb 01, 2010
3.744
3.770
3.666
3.729
626,896
-0.01(-0.34%)
Jan 29, 2010
3.768
3.795
3.685
3.742
994,444
-0.01(-0.28%)
Jan 28, 2010
3.789
3.789
3.687
3.753
1,151,638
-0.04(-1.06%)
Jan 27, 2010
3.613
3.885
3.613
3.793
1,777,541
+0.20(+5.68%)
Jan 26, 2010
3.615
3.668
3.568
3.589
202,910
-0.04(-1.05%)
Jan 25, 2010
3.659
3.685
3.621
3.627
274,490
-0.01(-0.41%)
Jan 22, 2010
3.715
3.744
3.632
3.642
253,173
-0.08(-2.28%)
Jan 21, 2010
3.776
3.783
3.636
3.727
407,628
-0.04(-1.07%)
Jan 20, 2010
3.802
3.827
3.689
3.768
305,756
-0.05(-1.28%)
Jan 19, 2010
3.806
3.840
3.785
3.817
177,979
+0.02(+0.50%)
Jan 15, 2010
3.878
3.797
3.797
3.797
432,465
-0.07(-1.76%)
Jan 14, 2010
3.838
3.869
3.819
3.865
192,618
+0.01(+0.17%)
Jan 13, 2010
3.836
3.887
3.795
3.859
197,282
+0.03(+0.89%)
Jan 12, 2010
3.808
3.827
3.746
3.825
372,329
+0.01(+0.33%)
Jan 11, 2010
3.806
3.889
3.791
3.812
407,152
+0.02(+0.45%)
Jan 08, 2010
3.642
3.808
3.632
3.795
1,429,079
+0.15(+4.20%)
Jan 07, 2010
3.621
3.666
3.621
3.642
382,423
+0.03(+0.82%)
Jan 06, 2010
3.736
3.766
3.608
3.613
1,917,690
-0.12(-3.13%)
Jan 05, 2010
3.783
3.783
3.623
3.729
900,253
-0.05(-1.40%)
Jan 04, 2010
3.846
3.882
3.768
3.783
429,505
-0.03(-0.84%)
Dec 31, 2009
3.814
3.814
3.814
3.814
672,462
-0.02(-0.55%)
Dec 30, 2009
3.817
3.844
3.768
3.836
269,695
-0.01(-0.17%)
Dec 29, 2009
3.855
3.878
3.816
3.842
234,924
-0.02(-0.44%)
Dec 28, 2009
3.863
3.863
3.755
3.859
256,731
-0.01(-0.38%)
Dec 24, 2009
3.851
3.904
3.832
3.874
54,455
+0.03(+0.66%)
Dec 23, 2009
3.846
3.869
3.787
3.848
172,379
+0.01(+0.28%)
Dec 22, 2009
3.823
3.857
3.715
3.838
367,878
+0.01(+0.22%)
Dec 21, 2009
3.804
3.868
3.751
3.829
475,114
+0.03(+0.84%)
Dec 18, 2009
3.749
3.804
3.719
3.797
773,863
+0.08(+2.23%)
Dec 17, 2009
3.717
3.727
3.655
3.715
342,866
-0.04(-0.96%)
Dec 16, 2009
3.802
3.853
3.732
3.751
251,093
-0.03(-0.90%)
Dec 15, 2009
3.834
3.891
3.780
3.785
397,825
-0.05(-1.33%)
Dec 14, 2009
3.793
3.844
3.717
3.836
235,065
+0.11(+2.97%)
Dec 11, 2009
3.725
3.772
3.702
3.725
99,391
+0.01(+0.17%)
Dec 10, 2009
3.791
3.791
3.687
3.719
312,768
-0.07(-1.85%)
Dec 09, 2009
3.838
3.838
3.740
3.789
303,987
-0.03(-0.89%)
Dec 08, 2009
3.685
3.868
3.653
3.823
1,002,807
+0.10(+2.74%)
Dec 07, 2009
3.725
3.738
3.644
3.721
619,174
-0.01(-0.40%)
Dec 04, 2009
3.581
3.742
3.536
3.736
1,257,364
+0.22(+6.29%)
Dec 03, 2009
3.615
3.615
3.515
3.515
624,590
-0.08(-2.13%)
Dec 02, 2009
3.636
3.659
3.564
3.591
642,910
-0.04(-1.00%)
Dec 01, 2009
3.615
3.638
3.559
3.627
750,683
+0.04(+1.25%)
Nov 30, 2009
3.602
3.621
3.538
3.583
578,266
-0.02(-0.53%)
Nov 27, 2009
3.559
3.630
3.559
3.602
749,868
-0.03(-0.70%)
Nov 25, 2009
3.672
3.676
3.627
3.627
182,237
-0.04(-1.10%)
Nov 24, 2009
3.712
3.751
3.649
3.668
280,401
-0.03(-0.86%)
Nov 23, 2009
3.861
3.908
3.674
3.700
644,797
-0.15(-3.81%)
Nov 20, 2009
3.700
3.851
3.700
3.846
604,769
+0.11(+2.96%)
Nov 19, 2009
3.734
3.742
3.638
3.736
384,056
-0.02(-0.57%)
Nov 18, 2009
3.785
3.808
3.664
3.757
670,773
-0.01(-0.28%)
Nov 17, 2009
3.783
3.808
3.742
3.768
236,524
-0.02(-0.50%)
Nov 16, 2009
3.668
3.821
3.668
3.787
230,063
+0.10(+2.83%)
Nov 13, 2009
3.644
3.691
3.613
3.683
297,977
+0.05(+1.40%)
Nov 12, 2009
3.770
3.793
3.630
3.632
888,046
-0.16(-4.10%)
Nov 11, 2009
3.710
3.814
3.683
3.787
330,815
+0.11(+3.01%)
Nov 10, 2009
3.736
3.749
3.659
3.676
229,197
-0.08(-2.04%)
Nov 09, 2009
3.740
3.783
3.708
3.753
251,310
+0.03(+0.86%)
Nov 06, 2009
3.659
3.725
3.632
3.721
321,803
+0.03(+0.86%)
Nov 05, 2009
3.644
3.717
3.636
3.689
614,661
+0.08(+2.12%)
Nov 04, 2009
3.725
3.758
3.593
3.613
774,687
-0.11(-2.86%)
Nov 03, 2009
3.653
3.746
3.642
3.719
379,468
+0.04(+0.98%)
Nov 02, 2009
3.732
3.763
3.661
3.683
459,039
-0.04(-1.20%)
Oct 30, 2009
3.766
3.795
3.719
3.727
773,628
-0.03(-0.68%)
Oct 29, 2009
3.836
3.836
3.727
3.753
921,330
-0.06(-1.56%)
Oct 28, 2009
3.836
3.868
3.789
3.812
702,114
-0.01(-0.33%)
Oct 27, 2009
3.916
3.955
3.804
3.825
905,636
-0.07(-1.80%)
Oct 26, 2009
3.912
3.963
3.851
3.895
841,491
+0.00(+0.11%)
Oct 23, 2009
3.889
3.910
3.838
3.891
1,115,958
+0.04(+1.16%)
Oct 22, 2009
3.834
3.863
3.804
3.846
1,456,147
+0.01(+0.39%)
Oct 21, 2009
3.757
3.868
3.655
3.831
3,277,359
-0.14(-3.53%)
Oct 20, 2009
3.921
3.984
3.895
3.972
682,274
+0.04(+0.92%)
Oct 19, 2009
3.921
4.001
3.891
3.936
1,466,971
+0.02(+0.54%)
Oct 16, 2009
3.906
3.932
3.840
3.914
653,088
+0.00(+0.00%)
Oct 15, 2009
3.897
3.931
3.889
3.914
554,412
+0.00(+0.11%)
Oct 14, 2009
3.838
3.921
3.838
3.910
457,542
+0.11(+2.79%)
Oct 13, 2009
3.855
3.855
3.729
3.804
574,402
-0.07(-1.70%)
Oct 12, 2009
3.938
3.944
3.844
3.870
651,272
-0.01(-0.33%)
Oct 09, 2009
3.834
3.906
3.802
3.882
382,597
+0.04(+1.05%)
Oct 08, 2009
3.838
3.889
3.817
3.842
714,490
+0.03(+0.72%)
Oct 07, 2009
3.797
3.821
3.741
3.814
568,572
+0.01(+0.39%)
Oct 06, 2009
3.772
3.840
3.732
3.800
1,297,222
+0.04(+1.07%)
Oct 05, 2009
3.702
3.770
3.687
3.759
932,365
+0.07(+1.84%)
Oct 02, 2009
3.717
3.729
3.640
3.691
1,566,974
+0.08(+2.18%)
Oct 01, 2009
3.619
3.666
3.607
3.613
617,414
-0.01(-0.35%)
Sep 30, 2009
3.566
3.674
3.545
3.625
642,166
+0.07(+2.03%)
Sep 29, 2009
3.547
3.610
3.506
3.553
755,092
-0.03(-0.77%)
Sep 28, 2009
3.644
3.666
3.558
3.581
500,013
-0.04(-1.11%)
Sep 25, 2009
3.649
3.649
3.562
3.621
665,154
-0.05(-1.33%)
Sep 24, 2009
3.704
3.725
3.619
3.670
460,757
-0.06(-1.54%)
Sep 23, 2009
3.727
3.763
3.689
3.727
652,613
+0.02(+0.57%)
Sep 22, 2009
3.783
3.783
3.706
3.706
461,453
-0.06(-1.69%)
Sep 21, 2009
3.687
3.770
3.660
3.770
550,652
+0.07(+1.90%)
Sep 18, 2009
3.770
3.789
3.700
3.700
553,857
-0.07(-1.80%)
Sep 17, 2009
3.736
3.783
3.689
3.768
334,264
+0.03(+0.74%)
Sep 16, 2009
3.751
3.751
3.693
3.740
272,020
+0.01(+0.28%)
Sep 15, 2009
3.727
3.753
3.710
3.729
226,030
-0.01(-0.40%)
Sep 14, 2009
3.732
3.766
3.693
3.744
376,019
+0.04(+1.09%)
Sep 11, 2009
3.672
3.780
3.644
3.704
1,018,995
+0.04(+1.16%)
Sep 10, 2009
3.647
3.685
3.613
3.661
820,997
+0.01(+0.41%)
Sep 09, 2009
3.664
3.687
3.621
3.647
574,807
-0.04(-0.98%)
Sep 08, 2009
3.666
3.710
3.542
3.683
921,584
+0.03(+0.87%)
Sep 04, 2009
3.549
3.655
3.521
3.651
543,104
+0.09(+2.44%)
Sep 03, 2009
3.555
3.564
3.503
3.564
366,518
+0.03(+0.96%)
Sep 02, 2009
3.583
3.596
3.500
3.530
1,375,151
-0.03(-0.78%)
Sep 01, 2009
3.557
3.623
3.508
3.557
1,062,368
-0.05(-1.30%)
Aug 31, 2009
3.608
3.632
3.564
3.604
687,187
-0.01(-0.41%)
Aug 28, 2009
3.640
3.640
3.589
3.619
506,003
-0.01(-0.23%)
Aug 27, 2009
3.632
3.660
3.468
3.627
699,342
+0.01(+0.35%)
Aug 26, 2009
3.698
3.723
3.574
3.615
1,306,634
-0.08(-2.13%)
Aug 25, 2009
3.723
3.744
3.630
3.693
560,689
-0.00(-0.06%)
Aug 24, 2009
3.691
3.753
3.668
3.695
547,654
-0.03(-0.91%)
Aug 21, 2009
3.751
3.761
3.706
3.729
527,603
+0.02(+0.52%)
Aug 20, 2009
3.691
3.742
3.691
3.710
407,811
+0.01(+0.29%)
Aug 19, 2009
3.687
3.751
3.661
3.700
1,151,407
-0.03(-0.80%)
Aug 18, 2009
3.725
3.778
3.693
3.729
393,962
+0.00(+0.11%)
Aug 17, 2009
3.695
3.763
3.666
3.725
1,430,115
-0.03(-0.74%)
Aug 14, 2009
3.755
3.825
3.689
3.753
821,642
-0.02(-0.51%)
Aug 13, 2009
3.783
3.802
3.727
3.772
296,763
+0.02(+0.51%)
Aug 12, 2009
3.732
3.812
3.702
3.753
471,622
+0.00(+0.06%)
Aug 11, 2009
3.727
3.770
3.695
3.751
331,699
-0.00(-0.11%)
Aug 10, 2009
3.687
3.770
3.687
3.755
481,462
+0.04(+0.97%)
Aug 07, 2009
3.700
3.827
3.668
3.719
834,846
+0.04(+1.21%)
Aug 06, 2009
3.704
3.774
3.659
3.674
582,162
-0.03(-0.69%)
Aug 05, 2009
3.787
3.810
3.693
3.700
422,291
-0.10(-2.74%)
Aug 04, 2009
3.642
3.812
3.613
3.804
1,498,707
+0.11(+2.93%)
Aug 03, 2009
3.787
3.787
3.640
3.695
1,599,063
-0.06(-1.47%)
Jul 31, 2009
3.674
3.785
3.625
3.751
510,121
+0.05(+1.44%)
Jul 30, 2009
3.757
3.812
3.676
3.698
1,168,678
-0.01(-0.17%)
Jul 29, 2009
3.732
3.810
3.693
3.704
983,894
-0.07(-1.75%)
Jul 28, 2009
3.706
3.825
3.660
3.770
924,874
+0.03(+0.80%)
Jul 27, 2009
3.772
3.827
3.651
3.740
811,181
+0.04(+1.03%)
Jul 24, 2009
3.623
3.749
3.602
3.702
1,058,491
+0.03(+0.93%)
Jul 23, 2009
3.657
3.751
3.587
3.668
1,343,424
-0.01(-0.29%)
Jul 22, 2009
4.046
4.072
3.649
3.678
1,084,100
-0.44(-10.59%)
Jul 21, 2009
4.299
4.299
4.084
4.114
864,512
-0.18(-4.25%)
Jul 20, 2009
4.301
4.333
4.222
4.297
426,762
+0.03(+0.60%)
Jul 17, 2009
4.337
4.341
4.216
4.271
530,379
-0.05(-1.23%)
Jul 16, 2009
4.225
4.371
4.205
4.324
814,941
+0.09(+2.21%)
Jul 15, 2009
4.429
4.429
4.220
4.231
1,077,305
-0.16(-3.58%)
Jul 14, 2009
4.331
4.454
4.331
4.388
565,682
+0.01(+0.24%)
Jul 13, 2009
4.320
4.392
4.265
4.378
630,726
+0.07(+1.58%)
Jul 10, 2009
4.116
4.331
4.116
4.310
423,529
+0.19(+4.64%)
Jul 09, 2009
4.293
4.293
4.116
4.118
380,932
-0.15(-3.58%)
Jul 08, 2009
4.261
4.337
4.157
4.271
609,592
+0.04(+0.95%)
Jul 07, 2009
4.295
4.324
4.218
4.231
468,107
-0.07(-1.73%)
Jul 06, 2009
4.263
4.452
4.180
4.305
618,256
+0.04(+0.95%)
Jul 02, 2009
4.429
4.429
4.246
4.265
681,705
-0.22(-4.88%)
Jul 01, 2009
4.454
4.565
4.454
4.484
394,927
+0.07(+1.64%)
Jun 30, 2009
4.484
4.558
4.356
4.412
481,825
-0.08(-1.84%)
Jun 29, 2009
4.454
4.548
4.399
4.494
441,430
+0.04(+0.91%)
Jun 26, 2009
4.450
4.509
4.378
4.454
3,257,637
-0.03(-0.71%)
Jun 25, 2009
4.420
4.512
4.244
4.486
438,432
+0.21(+4.82%)
Jun 24, 2009
4.322
4.475
4.261
4.280
651,714
-0.02(-0.49%)
Jun 23, 2009
4.401
4.409
4.269
4.301
513,584
-0.10(-2.27%)
Jun 22, 2009
4.533
4.533
4.367
4.401
531,640
-0.18(-3.85%)
Jun 19, 2009
4.633
4.718
4.569
4.577
607,131
+0.02(+0.37%)
Jun 18, 2009
4.418
4.669
4.405
4.560
503,532
+0.11(+2.43%)
Jun 17, 2009
4.375
4.505
4.295
4.452
478,643
+0.08(+1.90%)
Jun 16, 2009
4.520
4.613
4.322
4.369
964,831
-0.16(-3.43%)
Jun 15, 2009
4.467
4.528
4.422
4.524
596,402
-0.00(-0.09%)
Jun 12, 2009
4.565
4.575
4.494
4.528
661,484
-0.06(-1.39%)
Jun 11, 2009
4.624
4.715
4.590
4.592
330,951
-0.03(-0.60%)
Jun 10, 2009
4.720
4.720
4.601
4.620
554,092
-0.09(-1.85%)
Jun 09, 2009
4.679
4.747
4.662
4.707
322,005
+0.07(+1.56%)
Jun 08, 2009
4.675
4.775
4.601
4.635
553,814
-0.13(-2.63%)
Jun 05, 2009
4.781
4.786
4.701
4.760
350,819
+0.03(+0.67%)
Jun 04, 2009
4.735
4.769
4.679
4.728
523,509
-0.00(-0.09%)
Jun 03, 2009
4.558
4.739
4.543
4.732
833,651
+0.09(+1.88%)
Jun 02, 2009
4.679
4.741
4.611
4.645
1,183,101
-0.06(-1.35%)
Jun 01, 2009
4.592
4.760
4.480
4.709
551,744
+0.18(+3.89%)
May 29, 2009
4.409
4.548
4.390
4.533
888,427
+0.15(+3.34%)
May 28, 2009
4.452
4.486
4.305
4.386
1,107,041
-0.05(-1.05%)
May 27, 2009
4.339
4.490
4.314
4.433
833,562
+0.07(+1.51%)
May 26, 2009
4.118
4.380
4.065
4.367
1,264,940
+0.22(+5.33%)
May 22, 2009
4.263
4.327
4.142
4.146
588,124
-0.11(-2.50%)
May 21, 2009
4.282
4.352
4.169
4.252
797,948
-0.06(-1.33%)
May 20, 2009
4.384
4.446
4.293
4.310
892,944
-0.03(-0.69%)
May 19, 2009
4.303
4.407
4.303
4.339
1,088,255
+0.06(+1.44%)
May 18, 2009
4.203
4.286
4.152
4.278
1,544,269
+0.14(+3.28%)
May 15, 2009
4.042
4.286
3.974
4.142
1,156,311
+0.09(+2.31%)
May 14, 2009
3.825
4.089
3.825
4.048
962,177
+0.12(+3.14%)
May 13, 2009
4.061
4.078
3.899
3.925
853,656
-0.18(-4.35%)
May 12, 2009
4.184
4.244
4.038
4.103
512,718
-0.05(-1.13%)
May 11, 2009
4.205
4.252
4.112
4.150
671,394
-0.14(-3.36%)
May 08, 2009
4.384
4.433
4.268
4.295
790,866
-0.04(-1.03%)
May 07, 2009
4.356
4.420
4.259
4.339
712,857
+0.03(+0.69%)
May 06, 2009
4.297
4.358
4.229
4.310
894,507
+0.07(+1.55%)
May 05, 2009
4.346
4.365
4.171
4.244
652,063
-0.11(-2.59%)
May 04, 2009
4.352
4.380
4.288
4.356
564,694
+0.08(+1.99%)
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.