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
New York Mtge Trust
(NQ:
NYMT
)
6.270
-0.060 (-0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
10.51
10.55
10.39
10.43
1,005,791
-0.08(-0.76%)
Apr 29, 2015
10.55
10.57
10.48
10.51
565,785
-0.08(-0.76%)
Apr 28, 2015
10.61
10.65
10.55
10.59
820,037
-0.03(-0.25%)
Apr 27, 2015
10.63
10.65
10.57
10.61
668,426
+0.08(+0.76%)
Apr 24, 2015
10.51
10.57
10.50
10.53
319,711
+0.05(+0.51%)
Apr 23, 2015
10.51
10.53
10.48
10.48
299,211
-0.03(-0.25%)
Apr 22, 2015
10.48
10.55
10.45
10.51
798,281
+0.07(+0.64%)
Apr 21, 2015
10.53
10.55
10.44
10.44
356,004
-0.08(-0.76%)
Apr 20, 2015
10.52
10.54
10.48
10.52
389,902
+0.03(+0.25%)
Apr 17, 2015
10.49
10.55
10.45
10.49
548,817
-0.03(-0.25%)
Apr 16, 2015
10.51
10.55
10.45
10.52
452,105
+0.03(+0.25%)
Apr 15, 2015
10.45
10.57
10.44
10.49
462,328
+0.05(+0.51%)
Apr 14, 2015
10.41
10.47
10.40
10.44
494,108
+0.04(+0.38%)
Apr 13, 2015
10.39
10.43
10.37
10.40
393,921
+0.00(+0.00%)
Apr 10, 2015
10.35
10.43
10.35
10.40
497,990
+0.05(+0.52%)
Apr 09, 2015
10.41
10.43
10.35
10.35
445,962
-0.07(-0.64%)
Apr 08, 2015
10.41
10.44
10.36
10.41
446,732
+0.00(+0.00%)
Apr 07, 2015
10.41
10.47
10.40
10.41
599,409
-0.04(-0.38%)
Apr 06, 2015
10.35
10.47
10.35
10.45
1,183,325
+0.08(+0.77%)
Apr 02, 2015
10.35
10.37
10.37
10.37
853,379
+0.04(+0.39%)
Apr 01, 2015
10.37
10.41
10.29
10.33
595,370
-0.03(-0.26%)
Mar 31, 2015
10.39
10.43
10.35
10.36
527,702
-0.07(-0.64%)
Mar 30, 2015
10.44
10.51
10.39
10.43
633,486
+0.03(+0.26%)
Mar 27, 2015
10.35
10.41
10.32
10.40
793,914
+0.05(+0.52%)
Mar 26, 2015
10.39
10.44
10.31
10.35
2,437,465
+0.05(+0.52%)
Mar 25, 2015
10.38
10.41
10.28
10.29
1,605,695
-0.06(-0.62%)
Mar 24, 2015
10.38
10.42
10.33
10.36
1,593,886
-0.04(-0.37%)
Mar 23, 2015
10.45
10.47
10.33
10.40
2,042,605
-0.06(-0.62%)
Mar 20, 2015
10.32
10.46
10.32
10.46
2,098,523
+0.13(+1.25%)
Mar 19, 2015
10.32
10.37
10.27
10.33
1,183,674
+0.00(+0.00%)
Mar 18, 2015
10.18
10.34
10.16
10.33
1,408,163
+0.15(+1.52%)
Mar 17, 2015
10.19
10.19
10.12
10.18
980,050
-0.01(-0.13%)
Mar 16, 2015
10.21
10.23
10.16
10.19
924,752
+0.03(+0.25%)
Mar 13, 2015
10.21
10.24
10.12
10.16
851,820
-0.03(-0.25%)
Mar 12, 2015
10.11
10.20
10.06
10.19
659,392
+0.13(+1.28%)
Mar 11, 2015
10.11
10.11
10.06
10.06
412,137
-0.04(-0.38%)
Mar 10, 2015
10.10
10.12
10.06
10.10
561,786
-0.01(-0.06%)
Mar 09, 2015
10.12
10.18
10.06
10.11
744,671
+0.05(+0.45%)
Mar 06, 2015
10.16
10.19
10.06
10.06
970,267
-0.15(-1.52%)
Mar 05, 2015
10.31
10.31
10.15
10.21
669,057
+0.00(+0.00%)
Mar 04, 2015
10.15
10.21
10.12
10.21
739,240
+0.09(+0.89%)
Mar 03, 2015
10.16
10.21
10.09
10.12
1,455,783
-0.01(-0.13%)
Mar 02, 2015
10.21
10.21
10.12
10.14
688,518
-0.05(-0.51%)
Feb 27, 2015
10.15
10.21
10.06
10.19
1,163,188
+0.04(+0.38%)
Feb 26, 2015
10.18
10.18
10.11
10.15
787,260
+0.01(+0.13%)
Feb 25, 2015
10.09
10.20
10.03
10.14
1,688,485
+0.22(+2.21%)
Feb 24, 2015
10.10
10.10
9.892
9.918
1,279,084
-0.19(-1.91%)
Feb 23, 2015
10.06
10.11
9.996
10.11
567,148
+0.06(+0.64%)
Feb 20, 2015
10.05
10.06
9.970
10.05
554,092
+0.00(+0.00%)
Feb 19, 2015
10.05
10.09
9.970
10.05
401,122
+0.00(+0.00%)
Feb 18, 2015
10.05
10.08
9.944
10.05
455,600
+0.01(+0.13%)
Feb 17, 2015
10.05
10.12
9.996
10.03
773,757
+0.04(+0.39%)
Feb 13, 2015
9.970
9.996
9.996
9.996
580,495
+0.06(+0.65%)
Feb 12, 2015
9.854
9.983
9.815
9.931
1,014,092
+0.13(+1.32%)
Feb 11, 2015
9.686
9.854
9.686
9.802
1,291,484
+0.15(+1.60%)
Feb 10, 2015
9.673
9.673
9.583
9.647
902,508
-0.01(-0.13%)
Feb 09, 2015
9.699
9.739
9.635
9.660
815,665
-0.04(-0.40%)
Feb 06, 2015
9.828
9.828
9.667
9.699
809,834
-0.12(-1.18%)
Feb 05, 2015
9.699
9.828
9.673
9.815
770,774
+0.15(+1.60%)
Feb 04, 2015
9.841
9.867
9.609
9.660
1,251,586
-0.15(-1.58%)
Feb 03, 2015
9.751
9.828
9.673
9.815
1,920,343
+0.04(+0.40%)
Feb 02, 2015
9.931
9.944
9.699
9.776
2,808,892
-0.21(-2.07%)
Jan 30, 2015
10.11
10.12
9.970
9.983
785,500
-0.14(-1.40%)
Jan 29, 2015
10.12
10.16
10.01
10.12
971,060
-0.01(-0.13%)
Jan 28, 2015
10.25
10.25
10.11
10.14
644,385
-0.06(-0.63%)
Jan 27, 2015
10.14
10.25
10.14
10.20
877,088
+0.04(+0.38%)
Jan 26, 2015
10.18
10.18
10.06
10.16
857,286
+0.09(+0.90%)
Jan 23, 2015
10.16
10.18
10.06
10.07
532,216
-0.08(-0.76%)
Jan 22, 2015
10.09
10.16
10.03
10.15
854,160
+0.12(+1.16%)
Jan 21, 2015
9.996
10.09
9.944
10.03
703,189
+0.06(+0.65%)
Jan 20, 2015
10.05
10.05
9.944
9.970
541,381
-0.03(-0.26%)
Jan 16, 2015
9.867
9.996
9.841
9.996
567,170
+0.12(+1.17%)
Jan 15, 2015
9.918
9.996
9.880
9.880
677,508
-0.06(-0.65%)
Jan 14, 2015
9.944
10.02
9.841
9.944
846,568
-0.01(-0.13%)
Jan 13, 2015
10.05
10.10
9.931
9.957
859,826
-0.12(-1.22%)
Jan 12, 2015
10.07
10.12
10.02
10.08
511,124
-0.03(-0.32%)
Jan 09, 2015
10.06
10.15
10.03
10.11
559,707
+0.01(+0.13%)
Jan 08, 2015
10.16
10.16
10.05
10.10
863,796
-0.04(-0.38%)
Jan 07, 2015
10.14
10.16
10.02
10.14
760,264
-0.01(-0.06%)
Jan 06, 2015
10.18
10.25
10.10
10.14
984,447
-0.02(-0.19%)
Jan 05, 2015
10.12
10.19
10.03
10.16
997,609
+0.04(+0.38%)
Jan 02, 2015
9.996
10.12
9.931
10.12
585,824
+0.18(+1.82%)
Dec 31, 2014
10.12
9.944
9.944
9.944
663,611
-0.14(-1.41%)
Dec 30, 2014
10.09
10.16
10.05
10.09
460,715
-0.04(-0.38%)
Dec 29, 2014
10.06
10.16
10.05
10.12
572,100
+0.08(+0.77%)
Dec 26, 2014
9.931
10.06
9.931
10.05
431,503
+0.10(+1.04%)
Dec 24, 2014
9.996
9.944
9.944
9.944
622,906
-0.08(-0.77%)
Dec 23, 2014
10.07
10.14
9.970
10.02
1,242,969
-0.13(-1.27%)
Dec 22, 2014
10.15
10.20
10.07
10.15
955,858
-0.08(-0.76%)
Dec 19, 2014
10.03
10.28
9.938
10.23
3,341,581
+0.19(+1.93%)
Dec 18, 2014
10.11
10.13
9.918
10.03
1,829,614
+0.06(+0.65%)
Dec 17, 2014
9.870
10.01
9.795
9.970
2,228,096
+0.14(+1.39%)
Dec 16, 2014
9.820
9.895
9.721
9.833
1,666,052
+0.02(+0.25%)
Dec 15, 2014
9.845
9.895
9.758
9.808
1,437,190
+0.06(+0.64%)
Dec 12, 2014
9.845
9.858
9.733
9.746
616,778
-0.10(-1.01%)
Dec 11, 2014
9.820
9.858
9.731
9.845
708,986
+0.10(+1.02%)
Dec 10, 2014
9.820
9.870
9.733
9.746
698,105
-0.12(-1.26%)
Dec 09, 2014
9.596
9.870
9.446
9.870
1,415,164
+0.21(+2.19%)
Dec 08, 2014
9.833
9.870
9.596
9.658
1,389,030
-0.11(-1.15%)
Dec 05, 2014
9.932
9.957
9.683
9.770
1,519,131
-0.17(-1.69%)
Dec 04, 2014
9.982
10.03
9.920
9.939
770,606
-0.09(-0.93%)
Dec 03, 2014
10.03
10.06
9.995
10.03
746,095
+0.01(+0.12%)
Dec 02, 2014
9.970
10.03
9.895
10.02
1,990,471
+0.07(+0.75%)
Dec 01, 2014
10.07
10.07
9.908
9.945
1,277,811
-0.07(-0.75%)
Nov 28, 2014
10.02
10.08
9.970
10.02
1,067,531
+0.01(+0.12%)
Nov 26, 2014
10.03
10.01
10.01
10.01
1,356,570
-0.03(-0.25%)
Nov 25, 2014
9.957
10.03
9.908
10.03
1,587,615
+0.12(+1.26%)
Nov 24, 2014
9.795
9.945
9.758
9.908
2,528,567
+0.11(+1.15%)
Nov 21, 2014
9.621
9.808
9.596
9.795
16,637,094
-0.40(-3.91%)
Nov 20, 2014
10.16
10.22
10.13
10.19
578,923
+0.05(+0.49%)
Nov 19, 2014
10.22
10.22
10.13
10.14
531,687
-0.07(-0.73%)
Nov 18, 2014
10.16
10.22
10.12
10.22
680,108
+0.07(+0.74%)
Nov 17, 2014
10.13
10.14
10.09
10.14
500,763
+0.04(+0.37%)
Nov 14, 2014
10.09
10.16
10.09
10.11
559,967
+0.00(+0.00%)
Nov 13, 2014
10.12
10.16
10.09
10.11
565,513
-0.01(-0.12%)
Nov 12, 2014
10.08
10.12
10.04
10.12
582,166
+0.04(+0.37%)
Nov 11, 2014
10.02
10.12
9.995
10.08
766,733
+0.06(+0.62%)
Nov 10, 2014
9.932
10.02
9.883
10.02
873,035
+0.09(+0.88%)
Nov 07, 2014
9.808
9.970
9.783
9.932
947,919
+0.06(+0.63%)
Nov 06, 2014
9.795
9.870
9.733
9.870
756,509
+0.11(+1.15%)
Nov 05, 2014
9.795
9.895
9.721
9.758
1,338,734
+0.07(+0.77%)
Nov 04, 2014
9.808
9.808
9.658
9.683
462,662
-0.10(-1.02%)
Nov 03, 2014
9.795
9.808
9.733
9.783
729,834
+0.05(+0.51%)
Oct 31, 2014
9.770
9.770
9.696
9.733
800,861
+0.02(+0.26%)
Oct 30, 2014
9.708
9.746
9.646
9.708
825,240
+0.06(+0.65%)
Oct 29, 2014
9.721
9.746
9.596
9.646
760,211
-0.10(-1.02%)
Oct 28, 2014
9.658
9.746
9.596
9.746
1,233,377
+0.14(+1.43%)
Oct 27, 2014
9.608
9.571
9.571
9.608
725,680
+0.04(+0.39%)
Oct 24, 2014
9.584
9.596
9.497
9.571
516,434
+0.02(+0.26%)
Oct 23, 2014
9.596
9.608
9.509
9.546
508,451
+0.01(+0.13%)
Oct 22, 2014
9.584
9.633
9.496
9.534
788,686
+0.01(+0.13%)
Oct 21, 2014
9.484
9.633
9.372
9.521
1,273,848
+0.04(+0.39%)
Oct 20, 2014
9.347
9.484
9.309
9.484
966,781
+0.14(+1.47%)
Oct 17, 2014
9.471
9.471
9.297
9.347
808,074
-0.02(-0.27%)
Oct 16, 2014
9.135
9.409
9.097
9.372
984,842
-0.01(-0.13%)
Oct 15, 2014
9.471
9.596
9.235
9.384
2,015,502
-0.06(-0.66%)
Oct 14, 2014
9.334
9.509
9.284
9.446
1,252,960
+0.15(+1.61%)
Oct 13, 2014
9.222
9.397
9.222
9.297
899,406
+0.05(+0.54%)
Oct 10, 2014
9.210
9.309
9.147
9.247
1,034,068
+0.01(+0.14%)
Oct 09, 2014
9.272
9.409
9.235
9.235
987,578
-0.01(-0.13%)
Oct 08, 2014
9.097
9.259
9.035
9.247
1,253,427
+0.15(+1.64%)
Oct 07, 2014
9.097
9.135
9.073
9.097
857,165
-0.04(-0.41%)
Oct 06, 2014
9.160
9.185
9.097
9.135
592,337
-0.04(-0.41%)
Oct 03, 2014
9.172
9.210
9.073
9.172
1,173,416
+0.01(+0.14%)
Oct 02, 2014
9.147
9.222
9.023
9.160
1,991,531
-0.01(-0.14%)
Oct 01, 2014
9.010
9.210
9.010
9.172
1,097,591
+0.16(+1.80%)
Sep 30, 2014
9.247
9.272
8.948
9.010
1,783,497
-0.26(-2.82%)
Sep 29, 2014
9.222
9.272
9.135
9.272
1,199,900
+0.04(+0.40%)
Sep 26, 2014
9.297
9.334
9.147
9.235
1,251,945
-0.06(-0.67%)
Sep 25, 2014
9.384
9.409
9.235
9.297
2,094,551
-0.05(-0.53%)
Sep 24, 2014
9.383
9.395
9.263
9.347
2,996,411
-0.02(-0.26%)
Sep 23, 2014
9.479
9.503
9.371
9.371
1,385,672
-0.10(-1.02%)
Sep 22, 2014
9.479
9.515
9.431
9.467
1,075,727
+0.01(+0.13%)
Sep 19, 2014
9.431
9.479
9.395
9.455
1,131,103
+0.05(+0.51%)
Sep 18, 2014
9.443
9.455
9.359
9.407
590,088
-0.02(-0.26%)
Sep 17, 2014
9.467
9.479
9.419
9.431
537,586
+0.01(+0.13%)
Sep 16, 2014
9.383
9.431
9.323
9.419
787,206
+0.05(+0.51%)
Sep 15, 2014
9.419
9.443
9.329
9.371
967,868
-0.01(-0.13%)
Sep 12, 2014
9.575
9.575
9.383
9.383
1,569,316
-0.16(-1.64%)
Sep 11, 2014
9.515
9.557
9.503
9.539
701,356
+0.02(+0.25%)
Sep 10, 2014
9.527
9.563
9.455
9.515
745,429
+0.02(+0.25%)
Sep 09, 2014
9.563
9.563
9.491
9.491
628,805
-0.06(-0.63%)
Sep 08, 2014
9.587
9.599
9.539
9.551
795,037
+0.00(+0.00%)
Sep 05, 2014
9.491
9.581
9.479
9.551
694,141
+0.07(+0.76%)
Sep 04, 2014
9.551
9.551
9.431
9.479
960,035
-0.04(-0.38%)
Sep 03, 2014
9.563
9.575
9.479
9.515
1,976,759
+0.01(+0.13%)
Sep 02, 2014
9.635
9.635
9.491
9.503
843,893
-0.10(-1.00%)
Aug 29, 2014
9.563
9.599
9.599
9.599
724,234
+0.02(+0.25%)
Aug 28, 2014
9.623
9.623
9.551
9.575
554,861
-0.02(-0.25%)
Aug 27, 2014
9.623
9.668
9.551
9.599
898,935
-0.06(-0.62%)
Aug 26, 2014
9.611
9.672
9.599
9.659
547,726
+0.05(+0.50%)
Aug 25, 2014
9.599
9.623
9.563
9.611
561,304
+0.06(+0.63%)
Aug 22, 2014
9.587
9.599
9.515
9.551
547,269
-0.01(-0.13%)
Aug 21, 2014
9.527
9.611
9.527
9.563
526,877
+0.05(+0.51%)
Aug 20, 2014
9.587
9.611
9.503
9.515
737,735
-0.05(-0.50%)
Aug 19, 2014
9.647
9.647
9.494
9.563
1,302,086
-0.07(-0.75%)
Aug 18, 2014
9.672
9.672
9.575
9.635
751,187
-0.03(-0.27%)
Aug 15, 2014
9.623
9.684
9.575
9.661
578,830
+0.09(+0.90%)
Aug 14, 2014
9.575
9.647
9.575
9.575
470,616
-0.02(-0.25%)
Aug 13, 2014
9.563
9.599
9.539
9.599
574,625
+0.06(+0.63%)
Aug 12, 2014
9.551
9.587
9.515
9.539
514,588
-0.01(-0.13%)
Aug 11, 2014
9.563
9.611
9.503
9.551
794,503
+0.04(+0.38%)
Aug 08, 2014
9.431
9.491
9.401
9.515
762,721
+0.05(+0.51%)
Aug 07, 2014
9.455
9.515
9.395
9.467
567,877
+0.01(+0.13%)
Aug 06, 2014
9.563
9.563
9.347
9.455
1,339,366
+0.20(+2.21%)
Aug 05, 2014
9.263
9.359
9.202
9.251
536,553
-0.04(-0.39%)
Aug 04, 2014
9.251
9.287
9.202
9.287
619,005
+0.10(+1.05%)
Aug 01, 2014
9.094
9.226
9.082
9.190
580,966
+0.11(+1.19%)
Jul 31, 2014
9.202
9.214
9.070
9.082
1,266,200
-0.13(-1.44%)
Jul 30, 2014
9.311
9.347
9.202
9.214
804,848
-0.10(-1.03%)
Jul 29, 2014
9.371
9.371
9.287
9.311
557,514
-0.02(-0.26%)
Jul 28, 2014
9.287
9.335
9.263
9.335
734,396
+0.08(+0.91%)
Jul 25, 2014
9.238
9.263
9.190
9.251
601,343
+0.05(+0.52%)
Jul 24, 2014
9.263
9.287
9.190
9.202
548,654
-0.06(-0.65%)
Jul 23, 2014
9.263
9.299
9.226
9.263
319,902
+0.05(+0.52%)
Jul 22, 2014
9.166
9.335
9.166
9.214
806,643
+0.02(+0.26%)
Jul 21, 2014
9.263
9.299
9.172
9.190
483,709
-0.06(-0.65%)
Jul 18, 2014
9.142
9.275
9.130
9.251
571,636
+0.08(+0.92%)
Jul 17, 2014
9.238
9.263
9.142
9.166
606,025
-0.06(-0.65%)
Jul 16, 2014
9.263
9.287
9.190
9.226
730,474
-0.02(-0.26%)
Jul 15, 2014
9.299
9.323
9.178
9.251
555,585
-0.02(-0.26%)
Jul 14, 2014
9.202
9.299
9.166
9.275
519,865
+0.12(+1.31%)
Jul 11, 2014
9.251
9.311
9.154
9.154
949,545
-0.08(-0.91%)
Jul 10, 2014
9.142
9.269
9.142
9.238
721,937
+0.05(+0.52%)
Jul 09, 2014
9.190
9.238
9.148
9.190
478,200
+0.00(+0.00%)
Jul 08, 2014
9.130
9.238
9.121
9.190
710,481
+0.06(+0.66%)
Jul 07, 2014
9.142
9.178
9.082
9.130
1,026,464
-0.06(-0.65%)
Jul 03, 2014
9.178
9.190
9.190
9.190
737,784
-0.14(-1.55%)
Jul 02, 2014
9.347
9.371
9.226
9.335
1,055,846
-0.01(-0.13%)
Jul 01, 2014
9.371
9.467
9.347
9.347
1,027,493
-0.05(-0.51%)
Jun 30, 2014
9.407
9.455
9.347
9.395
929,577
-0.04(-0.38%)
Jun 27, 2014
9.419
9.467
9.347
9.431
1,524,547
+0.00(+0.00%)
Jun 26, 2014
9.311
9.491
9.202
9.431
1,513,080
+0.10(+1.03%)
Jun 25, 2014
9.358
9.381
9.253
9.335
1,564,540
-0.01(-0.12%)
Jun 24, 2014
9.463
9.463
9.346
9.346
1,257,795
-0.09(-0.99%)
Jun 23, 2014
9.463
9.474
9.439
9.439
749,489
+0.01(+0.12%)
Jun 20, 2014
9.474
9.474
9.404
9.428
1,158,951
-0.01(-0.12%)
Jun 19, 2014
9.463
9.497
9.428
9.439
1,371,441
+0.00(+0.00%)
Jun 18, 2014
9.346
9.439
9.346
9.439
644,509
+0.08(+0.87%)
Jun 17, 2014
9.370
9.416
9.311
9.358
785,922
+0.01(+0.12%)
Jun 16, 2014
9.393
9.451
9.346
9.346
952,785
-0.05(-0.50%)
Jun 13, 2014
9.416
9.428
9.358
9.393
553,572
+0.00(+0.00%)
Jun 12, 2014
9.416
9.428
9.370
9.393
597,504
-0.02(-0.25%)
Jun 11, 2014
9.404
9.416
9.381
9.416
556,955
+0.02(+0.25%)
Jun 10, 2014
9.451
9.451
9.323
9.393
804,388
+0.03(+0.37%)
Jun 06, 2014
9.300
9.358
9.277
9.358
832,626
+0.07(+0.75%)
Jun 05, 2014
9.195
9.288
9.172
9.288
597,795
+0.10(+1.14%)
Jun 04, 2014
9.184
9.230
9.114
9.184
884,795
-0.01(-0.13%)
Jun 03, 2014
9.288
9.288
9.149
9.195
1,324,889
-0.02(-0.25%)
Jun 02, 2014
9.300
9.300
9.207
9.218
709,718
-0.03(-0.38%)
May 30, 2014
9.230
9.265
9.184
9.253
657,228
+0.05(+0.51%)
May 29, 2014
9.184
9.265
9.172
9.207
709,188
+0.01(+0.13%)
May 28, 2014
9.253
9.265
9.137
9.195
1,083,863
-0.03(-0.38%)
May 27, 2014
9.172
9.253
9.172
9.230
1,324,597
+0.10(+1.15%)
May 23, 2014
9.091
9.125
9.125
9.125
757,519
+0.03(+0.38%)
May 22, 2014
8.998
9.091
8.986
9.091
583,627
+0.09(+1.03%)
May 21, 2014
8.986
8.998
8.916
8.998
594,892
+0.06(+0.65%)
May 20, 2014
8.951
8.992
8.893
8.939
704,238
+0.00(+0.00%)
May 19, 2014
8.858
8.951
8.846
8.939
958,405
+0.10(+1.18%)
May 16, 2014
8.788
8.905
8.730
8.835
792,233
+0.06(+0.66%)
May 15, 2014
8.812
8.846
8.730
8.777
736,330
-0.03(-0.40%)
May 14, 2014
8.881
8.916
8.801
8.812
875,573
-0.03(-0.39%)
May 13, 2014
8.812
8.893
8.812
8.846
706,559
+0.06(+0.66%)
May 12, 2014
8.835
8.893
8.777
8.788
1,137,086
+0.00(+0.00%)
May 09, 2014
8.777
8.812
8.742
8.788
992,700
+0.05(+0.53%)
May 08, 2014
8.893
8.893
8.730
8.742
1,607,920
-0.09(-1.05%)
May 07, 2014
8.602
8.887
8.602
8.835
2,892,748
+0.26(+2.98%)
May 06, 2014
8.556
8.602
8.521
8.579
615,447
+0.02(+0.27%)
May 05, 2014
8.521
8.637
8.498
8.556
774,086
-0.02(-0.27%)
May 02, 2014
8.579
8.660
8.521
8.579
963,314
-0.02(-0.27%)
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.