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
UNCHANGED
Streaming Delayed 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, 2013
4.585
4.610
4.534
4.565
0
-0.00(-0.10%)
Apr 29, 2013
4.545
4.623
4.531
4.569
1,093,565
+0.02(+0.54%)
Apr 26, 2013
4.778
4.778
4.527
4.545
560,305
-0.22(-4.56%)
Apr 25, 2013
4.711
4.807
4.702
4.762
182,249
+0.05(+1.05%)
Apr 24, 2013
4.760
4.773
4.688
4.713
233,668
-0.04(-0.80%)
Apr 23, 2013
4.697
4.773
4.632
4.751
168,880
+0.08(+1.68%)
Apr 22, 2013
4.728
4.728
4.540
4.672
274,378
-0.04(-0.90%)
Apr 19, 2013
4.556
4.749
4.542
4.715
303,441
+0.16(+3.49%)
Apr 18, 2013
4.583
4.583
4.500
4.556
351,460
+0.03(+0.64%)
Apr 17, 2013
4.421
4.637
4.308
4.527
1,034,550
+0.28(+6.48%)
Apr 16, 2013
4.244
4.325
4.146
4.251
352,080
+0.04(+0.96%)
Apr 15, 2013
4.469
4.509
4.179
4.211
596,445
-0.15(-3.54%)
Apr 12, 2013
4.397
4.430
4.307
4.365
155,141
-0.06(-1.37%)
Apr 11, 2013
4.433
4.486
4.379
4.426
172,481
-0.02(-0.35%)
Apr 10, 2013
4.473
4.473
4.419
4.442
274,137
-0.01(-0.15%)
Apr 09, 2013
4.390
4.486
4.377
4.448
263,539
+0.05(+1.22%)
Apr 08, 2013
4.401
4.415
4.332
4.395
133,150
+0.01(+0.20%)
Apr 05, 2013
4.350
4.439
4.305
4.386
228,465
-0.07(-1.51%)
Apr 04, 2013
4.442
4.464
4.388
4.453
97,737
+0.03(+0.71%)
Apr 03, 2013
4.395
4.466
4.363
4.421
176,207
+0.05(+1.08%)
Apr 02, 2013
4.495
4.495
4.356
4.374
522,657
-0.09(-1.96%)
Apr 01, 2013
4.534
4.534
4.408
4.462
205,083
-0.05(-1.09%)
Mar 28, 2013
4.538
4.538
4.484
4.511
164,891
-0.05(-1.18%)
Mar 27, 2013
4.525
4.569
4.486
4.565
66,055
+0.00(+0.00%)
Mar 26, 2013
4.581
4.581
4.509
4.565
126,863
+0.02(+0.34%)
Mar 25, 2013
4.663
4.663
4.498
4.549
156,319
-0.10(-2.12%)
Mar 22, 2013
4.614
4.661
4.603
4.648
212,321
+0.06(+1.37%)
Mar 21, 2013
4.693
4.693
4.565
4.585
74,748
-0.15(-3.17%)
Mar 20, 2013
4.655
4.744
4.643
4.735
119,348
+0.09(+1.83%)
Mar 19, 2013
4.690
4.722
4.594
4.650
237,809
-0.05(-1.05%)
Mar 18, 2013
4.614
4.758
4.603
4.699
153,918
-0.01(-0.14%)
Mar 15, 2013
4.773
4.773
4.675
4.706
375,668
-0.07(-1.41%)
Mar 14, 2013
4.773
4.773
4.695
4.773
96,769
+0.02(+0.38%)
Mar 13, 2013
4.648
4.764
4.502
4.755
137,814
+0.12(+2.59%)
Mar 12, 2013
4.644
4.660
4.627
4.635
63,119
-0.02(-0.38%)
Mar 11, 2013
4.667
4.689
4.631
4.653
76,781
-0.03(-0.72%)
Mar 08, 2013
4.743
4.743
4.662
4.687
248,154
+0.00(+0.00%)
Mar 07, 2013
4.714
4.727
4.658
4.687
71,483
-0.04(-0.85%)
Mar 06, 2013
4.754
4.754
4.674
4.727
127,968
-0.03(-0.61%)
Mar 05, 2013
4.618
4.763
4.595
4.756
170,116
+0.14(+3.01%)
Mar 04, 2013
4.647
4.647
4.477
4.618
160,743
-0.05(-1.10%)
Mar 01, 2013
4.591
4.703
4.555
4.669
140,813
+0.04(+0.77%)
Feb 28, 2013
4.546
4.647
4.546
4.633
95,760
+0.06(+1.27%)
Feb 27, 2013
4.483
4.600
4.483
4.575
107,023
+0.10(+2.25%)
Feb 26, 2013
4.546
4.574
4.470
4.474
162,034
-0.05(-1.14%)
Feb 25, 2013
4.703
4.703
4.510
4.526
173,896
-0.17(-3.53%)
Feb 22, 2013
4.533
4.716
4.533
4.691
222,656
+0.18(+4.07%)
Feb 21, 2013
4.602
4.629
4.488
4.508
119,640
-0.09(-2.00%)
Feb 20, 2013
4.705
4.709
4.584
4.600
167,900
-0.09(-1.96%)
Feb 19, 2013
4.644
4.700
4.568
4.691
177,189
+0.06(+1.26%)
Feb 15, 2013
4.700
4.721
4.627
4.633
191,467
-0.04(-0.81%)
Feb 14, 2013
4.624
4.683
4.624
4.671
125,104
+0.02(+0.53%)
Feb 13, 2013
4.635
4.653
4.575
4.647
267,409
+0.01(+0.14%)
Feb 12, 2013
4.609
4.662
4.609
4.640
125,457
+0.03(+0.58%)
Feb 11, 2013
4.660
4.662
4.588
4.613
435,931
+0.06(+1.33%)
Feb 08, 2013
4.575
4.591
4.462
4.553
157,790
-0.00(-0.10%)
Feb 07, 2013
4.421
4.559
4.380
4.557
222,652
+0.02(+0.44%)
Feb 06, 2013
4.568
4.577
4.512
4.537
487,010
+0.02(+0.35%)
Feb 04, 2013
4.582
4.593
4.497
4.521
179,208
-0.11(-2.27%)
Feb 01, 2013
4.566
4.642
4.566
4.627
247,497
+0.07(+1.52%)
Jan 31, 2013
4.515
4.595
4.515
4.557
221,334
+0.03(+0.64%)
Jan 30, 2013
4.591
4.591
4.508
4.528
265,980
-0.07(-1.56%)
Jan 29, 2013
4.653
4.678
4.582
4.600
369,036
-0.04(-0.96%)
Jan 28, 2013
4.602
4.691
4.573
4.644
289,743
+0.05(+1.17%)
Jan 25, 2013
4.680
4.680
4.559
4.591
353,574
-0.07(-1.58%)
Jan 24, 2013
4.627
4.761
4.627
4.665
296,105
+0.05(+1.17%)
Jan 23, 2013
4.477
4.622
4.477
4.611
360,735
+0.25(+5.80%)
Jan 22, 2013
4.367
4.382
4.329
4.358
98,959
-0.00(-0.05%)
Jan 18, 2013
4.327
4.375
4.298
4.360
147,742
+0.02(+0.41%)
Jan 17, 2013
4.277
4.347
4.277
4.342
365,480
+0.07(+1.57%)
Jan 16, 2013
4.204
4.298
4.204
4.275
340,019
+0.02(+0.58%)
Jan 15, 2013
4.168
4.266
4.168
4.251
527,032
+0.05(+1.23%)
Jan 14, 2013
4.246
4.277
4.152
4.199
228,031
-0.04(-1.05%)
Jan 11, 2013
4.266
4.277
4.208
4.244
111,504
-0.01(-0.16%)
Jan 10, 2013
4.224
4.253
4.165
4.251
105,031
+0.02(+0.58%)
Jan 09, 2013
4.293
4.293
4.085
4.226
187,862
-0.04(-1.00%)
Jan 08, 2013
4.168
4.360
4.132
4.268
307,373
+0.08(+1.98%)
Jan 07, 2013
4.172
4.209
4.130
4.186
159,139
-0.02(-0.37%)
Jan 04, 2013
4.212
4.237
4.118
4.201
331,771
+0.02(+0.37%)
Jan 03, 2013
4.273
4.295
4.152
4.186
374,867
-0.07(-1.63%)
Jan 02, 2013
4.251
4.273
4.116
4.255
303,133
+0.14(+3.37%)
Dec 31, 2012
4.036
4.134
3.975
4.116
183,457
+0.10(+2.39%)
Dec 28, 2012
4.009
4.098
4.009
4.020
70,165
-0.02(-0.39%)
Dec 27, 2012
4.092
4.092
3.989
4.036
108,024
-0.04(-1.04%)
Dec 26, 2012
4.356
4.356
4.018
4.078
113,028
-0.05(-1.30%)
Dec 24, 2012
4.157
4.157
4.130
4.132
19,322
-0.00(-0.11%)
Dec 21, 2012
4.125
4.217
4.036
4.136
441,462
-0.02(-0.42%)
Dec 20, 2012
4.107
4.177
4.083
4.154
161,167
+0.05(+1.13%)
Dec 19, 2012
4.067
4.139
4.036
4.107
140,938
+0.03(+0.71%)
Dec 18, 2012
3.926
4.078
3.919
4.078
214,409
+0.16(+4.00%)
Dec 17, 2012
3.913
3.930
3.868
3.921
189,930
+0.01(+0.29%)
Dec 14, 2012
3.890
3.953
3.883
3.910
212,354
+0.00(+0.06%)
Dec 13, 2012
3.928
3.965
3.857
3.908
214,056
-0.03(-0.68%)
Dec 12, 2012
4.033
4.033
3.924
3.935
376,828
-0.08(-1.95%)
Dec 11, 2012
4.089
4.089
3.962
4.013
258,505
-0.04(-1.05%)
Dec 10, 2012
4.038
4.069
3.991
4.056
169,451
+0.04(+0.89%)
Dec 07, 2012
4.009
4.020
3.973
4.020
143,172
+0.04(+0.98%)
Dec 06, 2012
4.004
4.017
3.961
3.981
174,452
-0.02(-0.54%)
Dec 05, 2012
4.062
4.075
3.989
4.002
232,326
-0.05(-1.11%)
Dec 04, 2012
4.017
4.086
3.981
4.047
179,963
-0.01(-0.26%)
Nov 30, 2012
4.155
4.155
4.028
4.058
364,603
-0.08(-1.97%)
Nov 29, 2012
4.150
4.182
4.105
4.140
286,191
+0.02(+0.42%)
Nov 28, 2012
4.047
4.150
4.047
4.122
227,081
+0.08(+1.96%)
Nov 27, 2012
3.994
4.064
3.994
4.043
137,535
+0.06(+1.45%)
Nov 26, 2012
3.964
4.010
3.914
3.985
164,773
+0.01(+0.22%)
Nov 23, 2012
3.994
4.007
3.942
3.977
77,181
-0.02(-0.48%)
Nov 21, 2012
4.017
4.017
3.953
3.996
155,835
-0.02(-0.53%)
Nov 20, 2012
3.916
4.019
3.908
4.017
346,709
+0.08(+2.13%)
Nov 19, 2012
3.842
3.955
3.833
3.934
371,363
+0.14(+3.56%)
Nov 16, 2012
3.818
3.865
3.766
3.798
337,859
-0.03(-0.67%)
Nov 15, 2012
3.788
3.833
3.745
3.824
490,585
+0.03(+0.73%)
Nov 14, 2012
3.798
3.847
3.793
3.796
277,318
-0.02(-0.51%)
Nov 13, 2012
3.829
3.856
3.802
3.816
137,391
-0.02(-0.50%)
Nov 12, 2012
3.760
3.850
3.745
3.835
92,963
+0.08(+2.00%)
Nov 09, 2012
3.756
3.783
3.728
3.760
268,273
-0.02(-0.57%)
Nov 08, 2012
3.775
3.824
3.745
3.781
462,942
+0.01(+0.23%)
Nov 07, 2012
3.921
3.921
3.756
3.773
345,832
-0.19(-4.87%)
Nov 06, 2012
3.914
3.987
3.914
3.966
295,185
+0.05(+1.20%)
Nov 05, 2012
3.919
3.987
3.904
3.919
89,522
-0.02(-0.44%)
Nov 02, 2012
4.013
4.013
3.925
3.936
290,308
-0.09(-2.19%)
Nov 01, 2012
3.959
4.039
3.934
4.024
447,146
+0.05(+1.35%)
Oct 31, 2012
3.818
4.037
3.807
3.970
382,329
+0.19(+4.93%)
Oct 26, 2012
3.783
3.783
3.783
3.783
354,341
+0.01(+0.23%)
Oct 25, 2012
3.783
3.801
3.726
3.775
347,954
+0.01(+0.28%)
Oct 24, 2012
3.798
3.798
3.709
3.764
152,809
-0.01(-0.17%)
Oct 23, 2012
3.728
3.790
3.657
3.771
297,017
-0.00(-0.11%)
Oct 19, 2012
3.753
3.777
3.721
3.775
236,564
+0.00(+0.06%)
Oct 18, 2012
3.786
3.797
3.746
3.773
241,763
-0.03(-0.73%)
Oct 17, 2012
3.700
3.831
3.700
3.801
290,000
-0.02(-0.39%)
Oct 16, 2012
3.859
3.876
3.811
3.816
186,439
-0.01(-0.28%)
Oct 15, 2012
3.801
3.859
3.773
3.826
138,608
+0.03(+0.68%)
Oct 12, 2012
3.816
3.854
3.796
3.801
83,918
-0.00(-0.06%)
Oct 11, 2012
3.813
3.876
3.775
3.803
160,423
+0.01(+0.17%)
Oct 10, 2012
3.807
3.839
3.792
3.796
136,118
+0.00(+0.11%)
Oct 09, 2012
3.771
3.805
3.751
3.792
312,006
+0.02(+0.45%)
Oct 08, 2012
3.728
3.816
3.728
3.775
111,277
+0.02(+0.57%)
Oct 05, 2012
3.726
3.813
3.726
3.753
222,032
+0.03(+0.86%)
Oct 04, 2012
3.663
3.736
3.653
3.721
211,877
+0.04(+1.11%)
Oct 03, 2012
3.646
3.743
3.642
3.681
236,919
+0.03(+0.88%)
Oct 02, 2012
3.693
3.820
3.625
3.648
260,608
-0.04(-1.05%)
Oct 01, 2012
3.771
3.771
3.620
3.687
639,600
-0.08(-2.16%)
Sep 28, 2012
3.753
3.801
3.706
3.768
319,280
-0.01(-0.28%)
Sep 27, 2012
3.730
3.790
3.711
3.779
599,405
+0.06(+1.50%)
Sep 26, 2012
3.655
3.732
3.644
3.723
181,576
+0.07(+2.00%)
Sep 25, 2012
3.713
3.753
3.646
3.650
284,354
-0.05(-1.33%)
Sep 24, 2012
3.610
3.723
3.610
3.700
189,041
+0.09(+2.43%)
Sep 21, 2012
3.734
3.734
3.593
3.612
456,638
-0.06(-1.58%)
Sep 20, 2012
3.693
3.992
3.655
3.670
181,926
-0.08(-2.12%)
Sep 19, 2012
3.753
3.775
3.736
3.749
225,706
-0.01(-0.17%)
Sep 18, 2012
3.768
3.775
3.711
3.756
367,209
-0.03(-0.74%)
Sep 17, 2012
3.758
3.835
3.743
3.783
187,884
-0.01(-0.23%)
Sep 14, 2012
3.783
3.809
3.775
3.792
663,084
-0.02(-0.39%)
Sep 13, 2012
3.848
3.871
3.803
3.807
448,227
-0.04(-0.95%)
Sep 12, 2012
3.861
3.871
3.807
3.844
345,585
+0.00(+0.06%)
Sep 11, 2012
3.781
3.882
3.738
3.841
506,489
+0.08(+1.99%)
Sep 10, 2012
3.715
3.771
3.683
3.766
338,517
+0.05(+1.21%)
Sep 07, 2012
3.753
3.781
3.715
3.721
196,039
-0.02(-0.59%)
Sep 06, 2012
3.732
3.805
3.719
3.743
404,322
+0.02(+0.42%)
Sep 05, 2012
3.760
3.760
3.691
3.728
266,828
-0.03(-0.86%)
Sep 04, 2012
3.775
3.798
3.666
3.760
343,077
-0.02(-0.62%)
Aug 31, 2012
3.773
3.786
3.732
3.783
311,065
+0.05(+1.26%)
Aug 30, 2012
3.753
3.809
3.736
3.736
805,324
-0.04(-0.97%)
Aug 29, 2012
3.775
3.818
3.756
3.773
289,650
-0.06(-1.51%)
Aug 27, 2012
3.927
3.966
3.803
3.831
224,102
+0.04(+1.08%)
Aug 24, 2012
3.839
3.859
3.773
3.790
234,173
-0.07(-1.72%)
Aug 23, 2012
3.891
3.927
3.833
3.856
126,443
-0.03(-0.88%)
Aug 22, 2012
3.951
3.951
3.829
3.891
101,616
-0.07(-1.87%)
Aug 21, 2012
3.967
4.018
3.937
3.965
134,561
+0.00(+0.00%)
Aug 20, 2012
4.059
4.079
3.937
3.965
244,256
-0.11(-2.78%)
Aug 17, 2012
3.988
4.078
3.982
4.078
255,400
+0.07(+1.87%)
Aug 16, 2012
3.879
4.005
3.866
4.003
300,668
+0.14(+3.72%)
Aug 15, 2012
3.783
3.864
3.771
3.860
186,458
+0.06(+1.46%)
Aug 14, 2012
3.806
3.838
3.753
3.804
152,073
+0.03(+0.79%)
Aug 13, 2012
3.761
3.798
3.684
3.774
112,819
-0.00(-0.11%)
Aug 10, 2012
3.815
3.823
3.742
3.778
137,348
-0.06(-1.45%)
Aug 09, 2012
3.836
3.866
3.798
3.834
88,532
+0.00(+0.00%)
Aug 08, 2012
3.900
3.907
3.808
3.834
157,451
-0.09(-2.40%)
Aug 07, 2012
3.960
4.010
3.918
3.928
173,315
-0.01(-0.22%)
Aug 06, 2012
3.896
3.969
3.896
3.937
235,703
+0.04(+0.99%)
Aug 03, 2012
3.909
3.984
3.898
3.898
259,355
+0.04(+1.17%)
Aug 02, 2012
3.712
3.873
3.710
3.853
199,526
+0.12(+3.27%)
Aug 01, 2012
3.864
3.864
3.721
3.731
296,387
-0.11(-2.95%)
Jul 31, 2012
3.853
3.898
3.830
3.845
332,205
-0.01(-0.33%)
Jul 30, 2012
3.748
3.870
3.748
3.858
480,044
+0.10(+2.68%)
Jul 27, 2012
3.665
3.787
3.650
3.757
1,010,697
+0.10(+2.75%)
Jul 26, 2012
3.736
3.763
3.643
3.656
412,805
-0.07(-1.90%)
Jul 25, 2012
3.684
3.755
3.673
3.727
611,211
+0.04(+1.10%)
Jul 24, 2012
3.723
3.723
3.643
3.686
310,024
-0.03(-0.69%)
Jul 23, 2012
3.714
3.746
3.673
3.712
327,266
-0.05(-1.37%)
Jul 20, 2012
3.898
3.898
3.753
3.763
496,683
-0.15(-3.83%)
Jul 19, 2012
3.918
3.960
3.907
3.913
543,944
-0.00(-0.11%)
Jul 18, 2012
3.941
3.960
3.903
3.918
571,042
-0.01(-0.22%)
Jul 17, 2012
3.941
3.972
3.888
3.926
767,309
-0.02(-0.60%)
Jul 16, 2012
4.142
4.157
3.933
3.950
865,916
-0.26(-6.21%)
Jul 13, 2012
4.127
4.226
4.127
4.211
251,483
+0.08(+2.02%)
Jul 12, 2012
4.138
4.157
4.091
4.127
182,060
-0.01(-0.26%)
Jul 11, 2012
4.142
4.179
4.091
4.138
240,657
-0.01(-0.31%)
Jul 10, 2012
4.301
4.305
4.121
4.151
234,116
-0.12(-2.81%)
Jul 09, 2012
4.325
4.355
4.247
4.271
236,184
-0.08(-1.87%)
Jul 06, 2012
4.406
4.455
4.331
4.352
202,658
-0.09(-2.07%)
Jul 05, 2012
4.429
4.498
4.429
4.444
214,731
-0.02(-0.48%)
Jul 03, 2012
4.457
4.541
4.440
4.466
155,649
+0.00(+0.00%)
Jul 02, 2012
4.552
4.560
4.432
4.466
316,313
-0.09(-1.93%)
Jun 29, 2012
4.532
4.586
4.494
4.554
213,485
+0.10(+2.21%)
Jun 28, 2012
4.453
4.479
4.365
4.455
142,609
-0.03(-0.57%)
Jun 27, 2012
4.470
4.507
4.438
4.481
183,008
-0.00(-0.05%)
Jun 26, 2012
4.487
4.507
4.389
4.483
164,090
-0.00(-0.05%)
Jun 25, 2012
4.524
4.573
4.459
4.485
178,138
-0.11(-2.42%)
Jun 22, 2012
4.676
4.676
4.571
4.597
960,037
-0.07(-1.47%)
Jun 21, 2012
4.759
4.770
4.648
4.665
545,793
-0.11(-2.29%)
Jun 20, 2012
4.764
4.796
4.702
4.774
276,503
+0.01(+0.18%)
Jun 19, 2012
4.657
4.781
4.657
4.766
244,177
+0.13(+2.77%)
Jun 18, 2012
4.545
4.657
4.545
4.637
223,761
+0.07(+1.45%)
Jun 15, 2012
4.564
4.609
4.547
4.571
295,131
-0.00(-0.05%)
Jun 14, 2012
4.474
4.588
4.474
4.573
188,587
+0.09(+2.06%)
Jun 13, 2012
4.485
4.524
4.462
4.481
254,238
-0.01(-0.14%)
Jun 12, 2012
4.474
4.511
4.427
4.487
211,767
+0.02(+0.53%)
Jun 11, 2012
4.530
4.530
4.461
4.464
317,373
-0.04(-0.81%)
Jun 08, 2012
4.372
4.509
4.348
4.500
214,741
+0.12(+2.69%)
Jun 07, 2012
4.361
4.412
4.325
4.382
400,896
+0.07(+1.64%)
Jun 06, 2012
4.282
4.322
4.273
4.312
247,001
+0.05(+1.21%)
Jun 05, 2012
4.250
4.305
4.243
4.260
223,425
-0.02(-0.45%)
Jun 04, 2012
4.275
4.305
4.222
4.280
228,070
+0.02(+0.50%)
Jun 01, 2012
4.286
4.314
4.237
4.258
292,526
-0.13(-2.88%)
May 31, 2012
4.314
4.410
4.260
4.385
451,882
+0.07(+1.54%)
May 30, 2012
4.337
4.361
4.303
4.318
206,445
-0.07(-1.56%)
May 29, 2012
4.400
4.464
4.359
4.387
251,516
+0.01(+0.15%)
May 25, 2012
4.400
4.427
4.342
4.380
278,917
-0.01(-0.34%)
May 24, 2012
4.374
4.440
4.357
4.395
335,735
+0.01(+0.34%)
May 23, 2012
4.273
4.382
4.262
4.380
463,965
+0.05(+1.19%)
May 22, 2012
4.453
4.526
4.305
4.329
237,608
-0.11(-2.56%)
May 21, 2012
4.355
4.451
4.327
4.442
193,778
+0.11(+2.57%)
May 18, 2012
4.230
4.391
4.190
4.331
472,653
+0.20(+4.88%)
May 17, 2012
4.145
4.196
4.106
4.130
425,593
-0.05(-1.13%)
May 16, 2012
4.247
4.260
4.127
4.177
178,969
-0.04(-0.96%)
May 15, 2012
4.202
4.254
4.192
4.217
156,335
+0.01(+0.25%)
May 14, 2012
4.226
4.269
4.181
4.207
137,577
-0.07(-1.65%)
May 11, 2012
4.312
4.344
4.252
4.277
368,089
-0.06(-1.29%)
May 10, 2012
4.442
4.442
4.282
4.333
396,530
-0.08(-1.72%)
May 09, 2012
4.428
4.481
4.369
4.409
205,999
-0.08(-1.86%)
May 08, 2012
4.379
4.497
4.362
4.493
206,906
+0.09(+2.04%)
May 07, 2012
4.375
4.439
4.358
4.403
140,632
+0.01(+0.15%)
May 04, 2012
4.463
4.463
4.381
4.396
417,056
-0.08(-1.86%)
May 03, 2012
4.552
4.585
4.471
4.480
186,988
-0.06(-1.37%)
May 02, 2012
4.443
4.542
4.413
4.542
423,310
+0.06(+1.34%)
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.