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
Maiden Holdings Ltd
(NQ:
MHLD
)
2.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2014
9.447
9.447
9.318
9.368
499,954
-0.08(-0.84%)
Apr 29, 2014
9.582
9.677
9.423
9.447
305,402
-0.06(-0.58%)
Apr 28, 2014
9.749
9.852
9.431
9.503
368,969
-0.17(-1.72%)
Apr 25, 2014
9.868
9.916
9.661
9.669
382,695
-0.22(-2.25%)
Apr 24, 2014
9.971
10.02
9.876
9.892
456,454
-0.07(-0.72%)
Apr 23, 2014
9.884
9.995
9.814
9.963
293,889
+0.08(+0.80%)
Apr 22, 2014
9.638
9.908
9.614
9.884
292,185
+0.29(+2.98%)
Apr 21, 2014
9.479
9.606
9.376
9.598
299,881
+0.10(+1.00%)
Apr 17, 2014
9.368
9.503
9.503
9.503
185,419
+0.13(+1.44%)
Apr 16, 2014
9.495
9.542
9.344
9.368
184,110
-0.05(-0.51%)
Apr 15, 2014
9.519
9.566
9.280
9.415
221,577
-0.06(-0.67%)
Apr 14, 2014
9.479
9.574
9.360
9.479
322,309
+0.10(+1.02%)
Apr 11, 2014
9.455
9.511
9.336
9.384
397,926
-0.15(-1.58%)
Apr 10, 2014
9.765
9.815
9.523
9.534
473,330
-0.23(-2.36%)
Apr 09, 2014
9.701
9.884
9.654
9.765
245,102
+0.13(+1.32%)
Apr 08, 2014
9.709
9.796
9.606
9.638
354,620
-0.07(-0.74%)
Apr 07, 2014
9.773
9.860
9.638
9.709
343,349
-0.07(-0.73%)
Apr 04, 2014
10.02
10.10
9.749
9.781
255,942
-0.16(-1.60%)
Apr 03, 2014
10.08
10.11
9.884
9.939
187,987
-0.13(-1.26%)
Apr 02, 2014
9.939
10.10
9.848
10.07
460,300
+0.18(+1.85%)
Apr 01, 2014
9.923
9.931
9.677
9.884
609,500
-0.02(-0.24%)
Mar 31, 2014
9.876
9.935
9.804
9.908
373,226
+0.06(+0.56%)
Mar 28, 2014
9.908
9.971
9.725
9.852
543,441
-0.07(-0.72%)
Mar 27, 2014
10.06
10.26
9.876
9.923
947,640
-0.13(-1.33%)
Mar 26, 2014
10.32
10.40
10.03
10.06
762,404
-0.27(-2.59%)
Mar 25, 2014
10.36
10.61
10.27
10.32
607,651
+0.05(+0.46%)
Mar 24, 2014
10.26
10.35
10.15
10.28
594,175
+0.13(+1.24%)
Mar 21, 2014
10.03
10.21
9.947
10.15
2,815,827
+0.17(+1.74%)
Mar 20, 2014
9.979
10.11
9.923
9.979
502,807
+0.00(+0.00%)
Mar 19, 2014
10.02
10.14
9.939
9.979
413,413
-0.02(-0.16%)
Mar 18, 2014
9.821
10.00
9.727
9.994
825,878
+0.21(+2.17%)
Mar 17, 2014
9.577
9.947
9.577
9.782
743,615
+0.27(+2.81%)
Mar 14, 2014
9.443
9.554
9.396
9.514
400,746
+0.06(+0.67%)
Mar 13, 2014
9.546
9.569
9.286
9.451
352,819
-0.06(-0.58%)
Mar 12, 2014
9.459
9.506
9.366
9.506
329,947
+0.02(+0.17%)
Mar 11, 2014
9.451
9.491
9.333
9.491
586,524
+0.03(+0.33%)
Mar 10, 2014
9.412
9.506
9.373
9.459
694,781
+0.04(+0.42%)
Mar 07, 2014
9.310
9.443
9.270
9.420
643,992
+0.17(+1.87%)
Mar 06, 2014
9.215
9.270
9.144
9.247
563,268
+0.06(+0.60%)
Mar 05, 2014
9.050
9.199
8.963
9.192
976,649
+0.15(+1.65%)
Mar 04, 2014
8.979
9.121
8.885
9.042
2,696,450
+0.17(+1.86%)
Mar 03, 2014
8.798
8.940
8.767
8.877
572,228
+0.04(+0.45%)
Feb 28, 2014
8.932
8.995
8.814
8.837
754,065
-0.07(-0.79%)
Feb 27, 2014
8.916
8.940
8.735
8.908
594,403
-0.02(-0.18%)
Feb 26, 2014
8.837
8.979
8.759
8.924
1,049,936
+0.21(+2.44%)
Feb 25, 2014
8.759
8.759
8.656
8.712
550,171
-0.02(-0.27%)
Feb 24, 2014
8.822
8.845
8.719
8.735
738,270
+0.00(+0.00%)
Feb 21, 2014
8.885
8.948
8.688
8.735
756,816
-0.06(-0.72%)
Feb 20, 2014
8.971
9.333
8.719
8.798
1,055,930
+0.00(+0.00%)
Feb 19, 2014
8.948
8.971
8.743
8.798
545,220
-0.16(-1.76%)
Feb 18, 2014
8.877
9.026
8.798
8.956
451,384
+0.11(+1.25%)
Feb 14, 2014
8.995
8.845
8.845
8.845
414,383
-0.13(-1.49%)
Feb 13, 2014
8.491
8.999
8.483
8.979
1,638,660
+0.49(+5.75%)
Feb 12, 2014
8.499
8.554
8.436
8.491
922,619
+0.02(+0.28%)
Feb 11, 2014
8.475
8.538
8.420
8.468
713,796
+0.02(+0.28%)
Feb 10, 2014
8.389
8.460
8.357
8.444
302,895
+0.01(+0.09%)
Feb 07, 2014
8.499
8.578
8.405
8.436
527,946
+0.02(+0.28%)
Feb 06, 2014
8.483
8.578
8.381
8.413
334,554
+0.00(+0.00%)
Feb 05, 2014
8.381
8.570
8.302
8.413
522,506
+0.02(+0.28%)
Feb 04, 2014
8.499
8.586
8.346
8.389
521,520
-0.02(-0.28%)
Feb 03, 2014
8.649
8.750
8.405
8.413
928,223
-0.23(-2.64%)
Jan 31, 2014
8.656
8.819
8.617
8.641
360,019
-0.15(-1.70%)
Jan 30, 2014
8.837
8.930
8.735
8.790
418,306
-0.02(-0.18%)
Jan 29, 2014
8.751
8.908
8.672
8.806
577,893
-0.01(-0.09%)
Jan 28, 2014
8.853
8.948
8.719
8.814
1,711,032
-0.06(-0.62%)
Jan 27, 2014
8.971
9.066
8.791
8.869
524,662
-0.10(-1.14%)
Jan 24, 2014
9.113
9.144
8.877
8.971
861,608
-0.17(-1.89%)
Jan 23, 2014
9.097
9.168
8.924
9.144
704,019
+0.05(+0.52%)
Jan 22, 2014
9.097
9.198
9.050
9.097
440,362
+0.02(+0.26%)
Jan 21, 2014
9.018
9.168
8.987
9.074
623,640
+0.24(+2.67%)
Jan 17, 2014
8.885
8.837
8.837
8.837
314,377
-0.05(-0.53%)
Jan 16, 2014
9.081
9.105
8.877
8.885
297,893
-0.15(-1.66%)
Jan 15, 2014
9.003
9.066
8.971
9.034
492,542
+0.03(+0.35%)
Jan 14, 2014
8.979
9.050
8.845
9.003
425,955
+0.09(+1.06%)
Jan 13, 2014
9.058
9.121
8.845
8.908
488,500
-0.10(-1.14%)
Jan 10, 2014
8.893
9.074
8.861
9.011
590,786
+0.20(+2.23%)
Jan 09, 2014
9.050
9.097
8.641
8.814
759,148
-0.18(-2.01%)
Jan 08, 2014
9.129
9.152
8.861
8.995
895,732
-0.10(-1.12%)
Jan 07, 2014
8.664
9.121
8.664
9.097
663,080
+0.45(+5.19%)
Jan 06, 2014
8.664
9.003
8.594
8.649
586,186
+0.04(+0.46%)
Jan 03, 2014
8.515
8.830
8.515
8.609
536,820
+0.09(+1.02%)
Jan 02, 2014
8.609
8.712
8.436
8.523
374,165
-0.08(-0.91%)
Dec 31, 2013
8.515
8.601
8.601
8.601
1,181,140
+0.13(+1.49%)
Dec 30, 2013
8.483
8.538
8.318
8.475
368,458
+0.05(+0.56%)
Dec 27, 2013
8.475
8.498
8.296
8.428
325,754
-0.06(-0.73%)
Dec 26, 2013
8.561
8.584
8.374
8.491
373,756
+0.01(+0.09%)
Dec 24, 2013
8.530
8.631
8.459
8.483
296,293
-0.06(-0.73%)
Dec 23, 2013
8.662
8.701
8.537
8.545
406,789
-0.04(-0.45%)
Dec 20, 2013
8.366
8.745
8.366
8.584
918,042
+0.26(+3.09%)
Dec 19, 2013
8.350
8.389
8.234
8.327
470,374
-0.05(-0.65%)
Dec 18, 2013
8.615
8.615
8.179
8.382
1,553,422
-0.20(-2.36%)
Dec 17, 2013
8.646
8.693
8.436
8.584
574,445
-0.06(-0.72%)
Dec 16, 2013
8.997
9.044
8.611
8.646
815,320
-0.24(-2.72%)
Dec 13, 2013
8.958
9.176
8.623
8.888
1,712,228
+0.15(+1.69%)
Dec 12, 2013
9.503
9.581
8.070
8.740
2,833,498
-0.76(-8.03%)
Dec 11, 2013
9.659
9.659
9.472
9.503
279,893
-0.16(-1.61%)
Dec 10, 2013
9.675
9.745
9.604
9.659
580,653
+0.03(+0.32%)
Dec 09, 2013
9.675
9.776
9.542
9.628
267,843
-0.03(-0.32%)
Dec 06, 2013
9.690
9.725
9.597
9.659
0
+0.05(+0.49%)
Dec 05, 2013
9.503
9.628
9.503
9.612
0
+0.09(+0.98%)
Dec 04, 2013
9.597
9.659
9.488
9.519
0
-0.11(-1.13%)
Dec 03, 2013
9.464
9.651
9.464
9.628
0
+0.12(+1.31%)
Dec 02, 2013
9.862
9.869
9.464
9.503
293,137
-0.36(-3.63%)
Nov 29, 2013
9.971
10.05
9.846
9.862
0
-0.05(-0.55%)
Nov 27, 2013
9.846
10.00
9.791
9.916
0
+0.08(+0.79%)
Nov 26, 2013
9.916
10.00
9.698
9.838
0
-0.05(-0.55%)
Nov 25, 2013
9.846
9.986
9.823
9.893
584,937
+0.09(+0.87%)
Nov 22, 2013
9.784
9.914
9.690
9.807
0
+0.05(+0.56%)
Nov 21, 2013
9.628
9.947
9.558
9.752
518,665
+0.16(+1.62%)
Nov 20, 2013
9.285
9.659
9.254
9.597
0
+0.33(+3.62%)
Nov 19, 2013
9.449
9.464
9.238
9.262
306,803
-0.21(-2.22%)
Nov 18, 2013
9.534
9.566
9.449
9.472
0
-0.06(-0.65%)
Nov 15, 2013
9.464
9.550
9.340
9.534
0
+0.07(+0.74%)
Nov 14, 2013
9.363
9.472
9.316
9.464
268,472
+0.09(+0.91%)
Nov 12, 2013
9.441
9.534
9.344
9.379
0
-0.05(-0.50%)
Nov 11, 2013
9.433
9.569
9.262
9.425
0
+0.26(+2.89%)
Nov 08, 2013
8.787
9.168
8.787
9.160
0
+0.35(+3.98%)
Nov 07, 2013
9.340
9.340
8.763
8.810
1,002,664
+0.10(+1.16%)
Nov 06, 2013
8.763
8.848
8.537
8.709
601,136
+0.00(+0.00%)
Nov 05, 2013
8.600
8.779
8.600
8.709
1,805,515
+0.15(+1.73%)
Nov 04, 2013
8.327
8.565
8.241
8.561
482,747
+0.23(+2.81%)
Nov 01, 2013
8.506
8.514
8.265
8.327
0
-0.19(-2.29%)
Oct 31, 2013
8.631
8.662
8.498
8.522
0
-0.13(-1.53%)
Oct 30, 2013
8.841
8.903
8.623
8.654
323,757
-0.16(-1.81%)
Oct 29, 2013
8.919
8.927
8.740
8.814
0
-0.10(-1.09%)
Oct 28, 2013
8.818
8.919
8.755
8.911
0
+0.07(+0.79%)
Oct 25, 2013
8.950
9.012
8.802
8.841
0
-0.06(-0.70%)
Oct 24, 2013
8.935
8.988
8.794
8.903
299,972
-0.05(-0.52%)
Oct 23, 2013
8.974
9.005
8.880
8.950
428,075
-0.09(-0.95%)
Oct 22, 2013
8.997
9.160
8.981
9.036
455,077
+0.04(+0.43%)
Oct 21, 2013
9.020
9.063
8.954
8.997
350,272
-0.05(-0.52%)
Oct 18, 2013
9.160
9.160
8.989
9.044
423,134
-0.05(-0.51%)
Oct 17, 2013
9.090
9.137
9.056
9.090
335,570
-0.02(-0.26%)
Oct 16, 2013
9.051
9.129
8.919
9.114
505,451
+0.07(+0.78%)
Oct 15, 2013
9.254
9.277
9.028
9.044
453,408
-0.23(-2.44%)
Oct 14, 2013
9.277
9.340
9.231
9.270
305,848
-0.02(-0.25%)
Oct 11, 2013
9.301
9.332
9.231
9.293
0
+0.00(+0.00%)
Oct 10, 2013
9.238
9.308
9.199
9.293
212,944
+0.13(+1.45%)
Oct 09, 2013
9.231
9.254
9.106
9.160
645,568
-0.02(-0.17%)
Oct 08, 2013
9.332
9.340
9.157
9.176
414,380
-0.17(-1.83%)
Oct 07, 2013
9.379
9.433
9.293
9.347
0
-0.08(-0.83%)
Oct 04, 2013
9.316
9.441
9.308
9.425
0
+0.09(+1.00%)
Oct 03, 2013
9.386
9.386
9.231
9.332
0
-0.04(-0.42%)
Oct 02, 2013
9.293
9.406
9.168
9.371
680,470
+0.05(+0.59%)
Oct 01, 2013
9.176
9.347
9.153
9.316
1,399,703
-0.12(-1.24%)
Sep 27, 2013
9.433
9.511
9.141
9.433
0
-0.04(-0.41%)
Sep 26, 2013
9.588
9.588
9.356
9.472
1,426,643
-0.12(-1.21%)
Sep 25, 2013
10.12
10.12
9.588
9.588
1,351,825
-0.56(-5.49%)
Sep 24, 2013
10.12
10.24
10.03
10.14
480,649
+0.05(+0.46%)
Sep 23, 2013
10.08
10.17
10.04
10.10
179,035
+0.05(+0.54%)
Sep 20, 2013
10.05
10.28
10.01
10.04
0
-0.02(-0.15%)
Sep 19, 2013
10.14
10.14
9.975
10.06
103,127
-0.05(-0.46%)
Sep 18, 2013
9.959
10.11
9.882
10.11
0
+0.10(+1.00%)
Sep 17, 2013
10.04
10.08
9.975
10.01
0
-0.05(-0.54%)
Sep 16, 2013
10.05
10.07
9.982
10.06
0
+0.08(+0.77%)
Sep 13, 2013
9.975
10.02
9.928
9.982
0
+0.05(+0.55%)
Sep 12, 2013
9.951
9.982
9.905
9.928
0
-0.07(-0.70%)
Sep 11, 2013
9.975
10.04
9.944
9.998
0
+0.03(+0.31%)
Sep 10, 2013
9.998
10.06
9.944
9.967
228,404
-0.01(-0.08%)
Sep 09, 2013
10.08
10.18
9.951
9.975
0
-0.07(-0.69%)
Sep 06, 2013
10.20
10.20
9.859
10.04
0
-0.10(-0.99%)
Sep 05, 2013
10.20
10.25
10.08
10.14
247,966
-0.02(-0.23%)
Sep 04, 2013
10.33
10.41
10.17
10.17
0
-0.15(-1.42%)
Sep 03, 2013
10.23
10.33
10.11
10.31
0
+0.20(+1.99%)
Aug 30, 2013
10.05
10.19
10.02
10.11
0
+0.05(+0.46%)
Aug 29, 2013
9.921
10.10
9.897
10.07
322,493
+0.15(+1.56%)
Aug 28, 2013
9.835
9.959
9.758
9.913
0
+0.11(+1.10%)
Aug 27, 2013
9.797
9.890
9.735
9.805
882,726
-0.05(-0.55%)
Aug 26, 2013
9.727
9.866
9.441
9.859
0
+0.09(+0.95%)
Aug 23, 2013
9.642
9.781
9.518
9.766
0
+0.12(+1.20%)
Aug 22, 2013
9.534
9.658
9.511
9.650
86,123
+0.16(+1.71%)
Aug 21, 2013
9.464
9.611
9.464
9.488
0
-0.03(-0.32%)
Aug 20, 2013
9.472
9.518
9.426
9.518
231,790
+0.08(+0.82%)
Aug 19, 2013
9.418
9.511
9.379
9.441
200,674
+0.03(+0.33%)
Aug 16, 2013
9.364
9.445
9.294
9.410
0
+0.01(+0.08%)
Aug 15, 2013
9.348
9.472
9.348
9.402
182,830
-0.05(-0.57%)
Aug 14, 2013
9.426
9.495
9.387
9.457
141,733
+0.00(+0.00%)
Aug 13, 2013
9.410
9.488
9.317
9.457
76,225
+0.02(+0.25%)
Aug 12, 2013
9.294
9.433
9.294
9.433
73,387
+0.05(+0.49%)
Aug 09, 2013
9.364
9.457
9.256
9.387
121,737
-0.02(-0.25%)
Aug 08, 2013
9.410
9.549
9.333
9.410
176,885
+0.06(+0.66%)
Aug 07, 2013
9.372
9.464
9.341
9.348
217,470
-0.05(-0.49%)
Aug 06, 2013
9.372
9.464
9.294
9.395
199,665
-0.02(-0.25%)
Aug 05, 2013
9.503
9.557
9.356
9.418
205,509
-0.05(-0.57%)
Aug 02, 2013
9.341
9.565
9.307
9.472
200,052
+0.08(+0.82%)
Aug 01, 2013
9.488
9.488
9.294
9.395
393,123
-0.01(-0.08%)
Jul 31, 2013
9.495
9.549
9.356
9.402
0
-0.10(-1.06%)
Jul 30, 2013
9.658
9.750
9.488
9.503
0
-0.15(-1.60%)
Jul 29, 2013
9.812
9.851
9.611
9.658
0
-0.17(-1.73%)
Jul 26, 2013
10.02
10.02
9.797
9.828
0
-0.16(-1.63%)
Jul 25, 2013
9.441
10.06
9.441
9.990
0
+0.53(+5.64%)
Jul 24, 2013
9.472
9.571
9.356
9.457
0
-0.01(-0.08%)
Jul 23, 2013
9.488
9.627
9.364
9.464
0
-0.02(-0.24%)
Jul 22, 2013
9.379
9.518
9.286
9.488
0
+0.09(+0.99%)
Jul 19, 2013
9.372
9.481
9.341
9.395
0
-0.02(-0.25%)
Jul 18, 2013
9.457
9.588
9.410
9.418
0
-0.04(-0.41%)
Jul 17, 2013
9.511
9.542
9.402
9.457
340,387
-0.05(-0.49%)
Jul 16, 2013
9.457
9.588
9.433
9.503
0
+0.09(+0.90%)
Jul 15, 2013
9.317
9.464
9.317
9.418
0
+0.10(+1.08%)
Jul 12, 2013
9.263
9.333
9.217
9.317
0
+0.07(+0.75%)
Jul 11, 2013
9.333
9.333
9.201
9.248
0
+0.01(+0.08%)
Jul 10, 2013
9.194
9.256
9.156
9.240
0
+0.05(+0.50%)
Jul 09, 2013
9.085
9.201
8.949
9.194
0
+0.19(+2.06%)
Jul 08, 2013
9.078
9.085
8.908
9.008
0
+0.00(+0.00%)
Jul 05, 2013
9.078
9.078
8.896
9.008
0
+0.14(+1.57%)
Jul 03, 2013
8.753
8.962
8.676
8.869
0
+0.11(+1.24%)
Jul 02, 2013
8.846
8.942
8.683
8.761
0
-0.06(-0.70%)
Jul 01, 2013
8.676
8.954
8.676
8.823
0
+0.15(+1.69%)
Jun 28, 2013
8.583
8.745
8.405
8.676
910,067
+0.25(+2.94%)
Jun 26, 2013
8.451
8.467
8.367
8.428
0
-0.01(-0.09%)
Jun 25, 2013
8.436
8.482
8.292
8.436
0
+0.08(+1.01%)
Jun 24, 2013
8.252
8.390
8.114
8.351
0
+0.07(+0.83%)
Jun 21, 2013
8.244
8.351
8.060
8.282
825,727
+0.08(+1.03%)
Jun 20, 2013
8.267
8.328
8.190
8.198
0
-0.15(-1.84%)
Jun 19, 2013
8.543
8.582
8.336
8.351
0
-0.17(-1.98%)
Jun 18, 2013
8.482
8.559
8.398
8.520
211,075
+0.08(+0.91%)
Jun 17, 2013
8.474
8.543
8.413
8.444
0
+0.04(+0.46%)
Jun 14, 2013
8.490
8.490
8.344
8.405
0
-0.07(-0.81%)
Jun 13, 2013
8.321
8.528
8.213
8.474
514,085
+0.18(+2.13%)
Jun 12, 2013
8.259
8.336
8.213
8.298
399,030
+0.05(+0.56%)
Jun 11, 2013
8.213
8.321
8.183
8.252
269,457
+0.00(+0.00%)
Jun 10, 2013
8.267
8.275
8.137
8.252
0
+0.02(+0.19%)
Jun 07, 2013
8.367
8.382
8.206
8.236
0
-0.04(-0.46%)
Jun 06, 2013
8.129
8.282
8.091
8.275
194,875
+0.16(+1.98%)
Jun 05, 2013
8.121
8.190
8.068
8.114
0
+0.01(+0.09%)
Jun 04, 2013
8.198
8.213
8.091
8.106
0
-0.08(-1.03%)
Jun 03, 2013
8.190
8.290
8.152
8.190
409,158
+0.00(+0.00%)
May 31, 2013
8.175
8.275
8.091
8.190
343,835
-0.04(-0.47%)
May 30, 2013
8.259
8.259
8.129
8.229
122,844
+0.02(+0.19%)
May 29, 2013
8.252
8.298
8.152
8.213
164,195
-0.06(-0.74%)
May 28, 2013
8.321
8.436
8.221
8.275
356,362
+0.00(+0.00%)
May 24, 2013
8.236
8.305
8.144
8.275
0
+0.03(+0.37%)
May 23, 2013
8.160
8.244
8.068
8.244
0
+0.04(+0.47%)
May 22, 2013
8.198
8.275
8.183
8.206
0
-0.01(-0.09%)
May 21, 2013
8.175
8.252
8.014
8.213
0
+0.02(+0.19%)
May 20, 2013
8.106
8.244
8.068
8.198
0
+0.09(+1.14%)
May 17, 2013
8.121
8.144
8.052
8.106
0
+0.03(+0.38%)
May 16, 2013
8.175
8.175
8.037
8.075
142,449
-0.09(-1.13%)
May 15, 2013
8.344
8.344
8.137
8.167
0
-0.07(-0.84%)
May 13, 2013
8.282
8.321
8.106
8.236
0
-0.03(-0.37%)
May 10, 2013
8.129
8.267
8.014
8.267
0
+0.27(+3.36%)
May 09, 2013
8.221
8.348
7.646
7.999
0
-0.25(-2.98%)
May 08, 2013
8.328
8.398
8.229
8.244
0
-0.08(-0.92%)
May 07, 2013
8.229
8.344
8.194
8.321
0
+0.12(+1.50%)
May 06, 2013
8.229
8.267
8.114
8.198
0
-0.01(-0.09%)
May 03, 2013
8.175
8.213
8.129
8.206
0
+0.13(+1.61%)
May 02, 2013
7.976
8.152
7.922
8.075
0
+0.14(+1.74%)
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.