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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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 (%)
Aug 30, 2013
8.230
8.247
8.104
8.205
138,428
-0.05(-0.61%)
Aug 29, 2013
8.230
8.331
8.205
8.255
56,503
+0.04(+0.51%)
Aug 28, 2013
8.230
8.323
8.188
8.213
95,393
-0.04(-0.51%)
Aug 27, 2013
8.373
8.373
8.255
8.255
160,465
-0.18(-2.09%)
Aug 26, 2013
8.491
8.558
8.415
8.432
92,965
-0.03(-0.40%)
Aug 23, 2013
8.440
8.491
8.398
8.465
89,855
+0.02(+0.20%)
Aug 22, 2013
8.381
8.465
8.381
8.449
72,179
+0.12(+1.41%)
Aug 21, 2013
8.348
8.398
8.314
8.331
89,047
-0.08(-0.90%)
Aug 20, 2013
8.297
8.423
8.289
8.407
134,245
+0.09(+1.11%)
Aug 19, 2013
8.314
8.402
8.281
8.314
138,146
-0.01(-0.10%)
Aug 16, 2013
8.398
8.440
8.323
8.323
141,221
-0.08(-0.90%)
Aug 15, 2013
8.465
8.499
8.398
8.398
187,049
-0.13(-1.48%)
Aug 14, 2013
8.566
8.616
8.499
8.524
155,588
-0.08(-0.88%)
Aug 13, 2013
8.658
8.684
8.566
8.600
66,929
-0.03(-0.29%)
Aug 12, 2013
8.524
8.633
8.499
8.625
109,935
+0.06(+0.69%)
Aug 09, 2013
8.549
8.684
8.482
8.566
229,672
-0.08(-0.87%)
Aug 08, 2013
8.692
8.759
8.507
8.642
232,852
-0.03(-0.29%)
Aug 07, 2013
8.684
8.759
8.650
8.667
163,391
-0.06(-0.67%)
Aug 06, 2013
8.784
8.793
8.650
8.726
121,683
-0.06(-0.67%)
Aug 05, 2013
8.700
8.784
8.667
8.784
208,486
+0.05(+0.58%)
Aug 02, 2013
8.616
8.742
8.608
8.734
247,346
+0.06(+0.68%)
Aug 01, 2013
8.936
8.986
8.566
8.675
593,908
-0.26(-2.91%)
Jul 31, 2013
9.028
9.104
8.894
8.936
167,727
-0.05(-0.56%)
Jul 30, 2013
9.045
9.078
8.919
8.986
112,642
-0.06(-0.65%)
Jul 29, 2013
9.070
9.162
8.961
9.045
85,108
-0.06(-0.65%)
Jul 26, 2013
9.053
9.137
8.986
9.104
78,475
-0.03(-0.28%)
Jul 25, 2013
9.036
9.154
8.994
9.129
134,822
+0.06(+0.65%)
Jul 24, 2013
9.288
9.288
9.041
9.070
158,576
-0.18(-1.91%)
Jul 23, 2013
9.288
9.339
9.196
9.246
115,392
-0.04(-0.45%)
Jul 22, 2013
9.330
9.372
9.238
9.288
118,376
-0.08(-0.90%)
Jul 19, 2013
9.406
9.406
9.356
9.372
127,502
-0.03(-0.36%)
Jul 18, 2013
9.389
9.473
9.364
9.406
71,150
+0.05(+0.54%)
Jul 17, 2013
9.473
9.515
9.314
9.356
79,268
-0.06(-0.62%)
Jul 16, 2013
9.389
9.473
9.297
9.414
226,262
+0.04(+0.45%)
Jul 15, 2013
9.297
9.372
9.179
9.372
183,745
+0.13(+1.36%)
Jul 12, 2013
9.120
9.272
9.084
9.246
141,587
+0.12(+1.29%)
Jul 11, 2013
9.028
9.137
8.969
9.129
270,564
+0.18(+2.07%)
Jul 10, 2013
8.910
8.969
8.818
8.944
136,980
+0.02(+0.19%)
Jul 09, 2013
8.969
8.961
8.910
8.927
112,828
-0.03(-0.37%)
Jul 08, 2013
8.944
9.020
8.894
8.961
144,547
+0.05(+0.57%)
Jul 05, 2013
8.818
8.910
8.709
8.910
185,259
+0.12(+1.34%)
Jul 03, 2013
8.574
8.801
8.574
8.793
119,225
+0.13(+1.45%)
Jul 02, 2013
8.675
8.793
8.574
8.667
152,330
-0.01(-0.10%)
Jul 01, 2013
8.633
8.759
8.574
8.675
239,285
+0.02(+0.19%)
Jun 28, 2013
8.373
8.675
8.365
8.658
1,121,672
+0.29(+3.51%)
Jun 27, 2013
8.239
8.373
8.205
8.365
120,511
+0.15(+1.84%)
Jun 26, 2013
8.398
8.398
8.188
8.213
152,523
-0.12(-1.41%)
Jun 25, 2013
8.314
8.356
8.205
8.331
126,157
+0.11(+1.33%)
Jun 24, 2013
8.230
8.272
8.104
8.222
106,720
-0.04(-0.51%)
Jun 21, 2013
8.281
8.432
8.230
8.264
211,289
-0.02(-0.20%)
Jun 20, 2013
8.297
8.415
8.213
8.281
672,729
-0.10(-1.20%)
Jun 19, 2013
8.423
8.482
8.356
8.381
78,396
-0.07(-0.80%)
Jun 18, 2013
8.381
8.465
8.356
8.449
129,749
+0.10(+1.21%)
Jun 17, 2013
8.381
8.440
8.308
8.348
128,601
+0.03(+0.30%)
Jun 14, 2013
8.314
8.339
8.272
8.323
109,573
-0.03(-0.30%)
Jun 13, 2013
8.113
8.356
8.096
8.348
200,625
+0.18(+2.26%)
Jun 12, 2013
8.197
8.289
8.121
8.163
170,645
+0.04(+0.52%)
Jun 11, 2013
8.204
8.221
8.038
8.121
190,916
-0.12(-1.41%)
Jun 10, 2013
8.187
8.287
8.121
8.237
197,039
+0.08(+1.02%)
Jun 07, 2013
8.063
8.179
8.005
8.154
160,543
+0.16(+1.97%)
Jun 06, 2013
8.021
8.059
7.922
7.997
129,502
+0.00(+0.00%)
Jun 05, 2013
8.154
8.187
7.997
7.997
124,949
-0.14(-1.73%)
Jun 04, 2013
8.154
8.172
8.021
8.138
162,140
-0.02(-0.20%)
Jun 03, 2013
8.088
8.154
7.922
8.154
385,425
+0.07(+0.92%)
May 31, 2013
8.005
8.154
7.997
8.080
205,158
+0.06(+0.72%)
May 30, 2013
7.897
8.030
7.897
8.021
194,050
+0.12(+1.58%)
May 29, 2013
7.847
7.980
7.793
7.897
230,023
+0.03(+0.42%)
May 28, 2013
7.748
7.880
7.723
7.864
265,590
+0.17(+2.16%)
May 24, 2013
7.582
7.715
7.491
7.698
170,935
+0.10(+1.31%)
May 23, 2013
7.466
7.607
7.466
7.598
94,952
+0.10(+1.33%)
May 22, 2013
7.582
7.632
7.432
7.499
178,961
-0.10(-1.31%)
May 21, 2013
7.623
7.665
7.550
7.598
124,009
-0.05(-0.65%)
May 20, 2013
7.632
7.648
7.557
7.648
154,716
-0.02(-0.32%)
May 17, 2013
7.615
7.673
7.524
7.673
163,028
+0.07(+0.87%)
May 16, 2013
7.557
7.632
7.507
7.607
146,459
+0.01(+0.11%)
May 15, 2013
7.731
7.764
7.565
7.598
266,617
-0.10(-1.29%)
May 13, 2013
7.756
7.756
7.632
7.698
158,737
-0.09(-1.17%)
May 10, 2013
7.673
7.831
7.665
7.789
144,785
+0.08(+1.08%)
May 09, 2013
7.681
7.715
7.656
7.706
80,283
-0.01(-0.11%)
May 08, 2013
7.665
7.715
7.615
7.715
157,698
+0.06(+0.76%)
May 07, 2013
7.615
7.665
7.582
7.656
215,684
+0.06(+0.76%)
May 06, 2013
7.681
7.681
7.565
7.598
188,605
-0.12(-1.51%)
May 03, 2013
7.656
7.789
7.565
7.715
271,364
+0.15(+1.97%)
May 02, 2013
7.466
7.665
7.416
7.565
178,115
+0.10(+1.33%)
May 01, 2013
7.565
7.590
7.441
7.466
153,646
-0.15(-1.96%)
Apr 30, 2013
7.549
7.632
7.549
7.615
111,565
+0.02(+0.33%)
Apr 29, 2013
7.615
7.615
7.499
7.590
86,875
-0.02(-0.22%)
Apr 26, 2013
7.632
7.632
7.590
7.607
81,648
+0.02(+0.22%)
Apr 25, 2013
7.540
7.656
7.474
7.590
135,934
+0.05(+0.66%)
Apr 24, 2013
7.449
7.574
7.445
7.540
146,880
+0.07(+0.89%)
Apr 23, 2013
7.341
7.474
7.300
7.474
157,130
+0.17(+2.39%)
Apr 22, 2013
7.209
7.275
7.101
7.300
161,747
+0.11(+1.50%)
Apr 19, 2013
7.242
7.242
7.142
7.192
154,575
-0.01(-0.12%)
Apr 18, 2013
7.300
7.360
7.175
7.200
157,173
-0.11(-1.48%)
Apr 17, 2013
7.300
7.366
7.200
7.308
194,192
-0.02(-0.34%)
Apr 16, 2013
7.275
7.358
7.225
7.333
142,699
+0.08(+1.14%)
Apr 15, 2013
7.491
7.491
7.242
7.250
158,043
-0.30(-3.96%)
Apr 12, 2013
7.549
7.598
7.457
7.549
125,001
+0.00(+0.00%)
Apr 11, 2013
7.432
7.590
7.395
7.549
203,118
+0.12(+1.56%)
Apr 10, 2013
7.267
7.449
7.267
7.432
165,680
+0.15(+2.05%)
Apr 09, 2013
7.350
7.350
7.275
7.283
87,377
-0.04(-0.57%)
Apr 08, 2013
7.283
7.333
7.267
7.325
96,478
+0.05(+0.68%)
Apr 05, 2013
7.275
7.341
7.258
7.275
89,275
-0.12(-1.57%)
Apr 04, 2013
7.366
7.399
7.316
7.391
235,151
+0.05(+0.68%)
Apr 03, 2013
7.267
7.358
7.242
7.341
203,391
+0.07(+0.91%)
Apr 02, 2013
7.283
7.325
7.233
7.275
157,205
+0.02(+0.23%)
Apr 01, 2013
7.267
7.283
7.101
7.258
153,265
-0.06(-0.79%)
Mar 28, 2013
7.258
7.316
7.217
7.316
131,266
+0.07(+1.03%)
Mar 27, 2013
7.150
7.258
7.101
7.242
106,995
+0.06(+0.81%)
Mar 26, 2013
7.258
7.267
7.109
7.184
136,926
-0.06(-0.80%)
Mar 25, 2013
7.258
7.291
7.150
7.242
196,615
+0.02(+0.34%)
Mar 22, 2013
7.167
7.233
7.134
7.217
275,832
+0.06(+0.81%)
Mar 21, 2013
7.084
7.175
7.084
7.159
115,912
+0.02(+0.23%)
Mar 20, 2013
7.175
7.209
7.067
7.142
215,241
-0.03(-0.46%)
Mar 19, 2013
6.960
7.200
6.943
7.175
162,480
+0.21(+2.98%)
Mar 18, 2013
7.018
7.026
6.943
6.968
103,234
-0.12(-1.75%)
Mar 15, 2013
7.059
7.175
7.051
7.092
214,257
+0.00(+0.00%)
Mar 14, 2013
7.051
7.142
7.034
7.092
138,745
+0.03(+0.47%)
Mar 13, 2013
7.084
7.146
6.993
7.059
181,411
-0.04(-0.58%)
Mar 12, 2013
7.248
7.248
7.011
7.101
219,835
-0.16(-2.25%)
Mar 11, 2013
7.191
7.281
7.158
7.264
176,344
+0.09(+1.25%)
Mar 08, 2013
7.150
7.174
7.117
7.174
104,398
+0.02(+0.34%)
Mar 07, 2013
7.150
7.215
6.986
7.150
156,882
-0.03(-0.46%)
Mar 06, 2013
7.158
7.199
7.077
7.182
105,547
+0.05(+0.69%)
Mar 05, 2013
7.084
7.133
7.023
7.133
220,124
+0.10(+1.40%)
Mar 04, 2013
6.986
7.060
6.929
7.035
145,235
+0.02(+0.23%)
Mar 01, 2013
6.724
7.060
6.708
7.019
169,477
+0.20(+3.00%)
Feb 28, 2013
6.945
7.003
6.757
6.814
216,936
-0.16(-2.23%)
Feb 27, 2013
6.872
7.011
6.832
6.970
119,734
+0.11(+1.55%)
Feb 26, 2013
6.937
6.994
6.806
6.863
86,181
-0.02(-0.36%)
Feb 25, 2013
7.043
7.052
6.888
6.888
95,666
-0.14(-1.98%)
Feb 22, 2013
6.978
7.052
6.929
7.027
72,160
+0.11(+1.54%)
Feb 21, 2013
6.978
7.011
6.896
6.921
139,932
-0.05(-0.70%)
Feb 20, 2013
7.215
7.232
6.963
6.970
134,703
-0.25(-3.40%)
Feb 19, 2013
7.125
7.232
7.119
7.215
342,739
+0.13(+1.85%)
Feb 15, 2013
7.084
7.101
7.011
7.084
123,015
+0.03(+0.46%)
Feb 14, 2013
7.035
7.071
7.004
7.052
49,366
-0.02(-0.23%)
Feb 13, 2013
6.970
7.068
6.970
7.068
80,213
+0.07(+1.05%)
Feb 12, 2013
6.986
7.027
6.945
6.994
47,360
-0.01(-0.12%)
Feb 11, 2013
6.953
7.011
6.904
7.003
99,248
+0.07(+0.94%)
Feb 08, 2013
6.896
6.949
6.831
6.937
84,948
+0.02(+0.36%)
Feb 07, 2013
6.994
6.994
6.847
6.913
104,119
-0.07(-0.94%)
Feb 06, 2013
6.929
7.011
6.904
6.978
195,676
+0.02(+0.35%)
Feb 04, 2013
6.994
7.011
6.937
6.953
139,587
-0.06(-0.82%)
Feb 01, 2013
7.011
7.080
6.937
7.011
179,943
+0.01(+0.12%)
Jan 31, 2013
6.904
7.084
6.855
7.003
231,782
+0.11(+1.54%)
Jan 30, 2013
6.855
6.921
6.847
6.896
134,201
+0.02(+0.24%)
Jan 29, 2013
6.855
6.921
6.831
6.880
114,434
+0.00(+0.00%)
Jan 28, 2013
6.806
6.913
6.782
6.880
155,357
+0.05(+0.72%)
Jan 25, 2013
6.831
6.831
6.782
6.831
124,057
+0.04(+0.60%)
Jan 24, 2013
6.757
6.831
6.757
6.790
82,834
+0.00(+0.00%)
Jan 23, 2013
6.765
6.790
6.733
6.790
114,155
+0.04(+0.61%)
Jan 22, 2013
6.733
6.782
6.716
6.749
167,109
+0.00(+0.00%)
Jan 18, 2013
6.733
6.798
6.717
6.749
147,718
+0.05(+0.73%)
Jan 17, 2013
6.626
6.741
6.593
6.700
208,883
+0.11(+1.61%)
Jan 16, 2013
6.561
6.610
6.536
6.593
178,814
+0.03(+0.50%)
Jan 15, 2013
6.577
6.626
6.553
6.561
207,653
-0.03(-0.50%)
Jan 14, 2013
6.544
6.667
6.544
6.593
183,704
+0.02(+0.37%)
Jan 11, 2013
6.577
6.585
6.487
6.569
87,776
+0.02(+0.25%)
Jan 10, 2013
6.577
6.602
6.520
6.553
100,618
-0.02(-0.37%)
Jan 09, 2013
6.553
6.610
6.471
6.577
179,046
+0.01(+0.12%)
Jan 08, 2013
6.569
6.610
6.553
6.569
131,122
-0.02(-0.37%)
Jan 07, 2013
6.561
6.634
6.544
6.593
111,924
-0.02(-0.37%)
Jan 04, 2013
6.585
6.667
6.585
6.618
111,836
+0.06(+0.87%)
Jan 03, 2013
6.577
6.610
6.528
6.561
142,141
-0.01(-0.12%)
Jan 02, 2013
6.602
6.610
6.454
6.569
241,368
+0.11(+1.77%)
Dec 31, 2012
6.283
6.516
6.274
6.454
285,632
+0.14(+2.20%)
Dec 28, 2012
6.348
6.389
6.279
6.315
294,075
-0.07(-1.15%)
Dec 27, 2012
6.454
6.479
6.348
6.389
178,173
-0.06(-0.89%)
Dec 26, 2012
6.479
6.520
6.389
6.446
332,429
-0.06(-0.88%)
Dec 24, 2012
6.512
6.544
6.471
6.504
109,369
-0.02(-0.38%)
Dec 21, 2012
6.471
6.544
6.471
6.528
455,134
-0.04(-0.62%)
Dec 20, 2012
6.643
6.659
6.536
6.569
230,895
-0.09(-1.35%)
Dec 19, 2012
6.643
6.659
6.618
6.659
98,051
+0.00(+0.00%)
Dec 18, 2012
6.626
6.659
6.593
6.659
156,445
+0.05(+0.74%)
Dec 17, 2012
6.561
6.643
6.536
6.610
152,392
+0.04(+0.62%)
Dec 14, 2012
6.569
6.643
6.536
6.569
107,072
-0.04(-0.62%)
Dec 13, 2012
6.618
6.667
6.569
6.610
117,799
-0.02(-0.25%)
Dec 12, 2012
6.536
6.659
6.536
6.626
161,097
+0.07(+1.12%)
Dec 11, 2012
6.512
6.569
6.464
6.553
176,608
+0.04(+0.62%)
Dec 10, 2012
6.448
6.528
6.424
6.512
97,690
+0.06(+0.87%)
Dec 07, 2012
6.528
6.553
6.440
6.456
155,912
-0.05(-0.74%)
Dec 06, 2012
6.472
6.552
6.448
6.504
178,448
+0.01(+0.12%)
Dec 05, 2012
6.464
6.545
6.432
6.496
109,118
+0.04(+0.62%)
Dec 04, 2012
6.432
6.488
6.375
6.456
101,603
-0.05(-0.74%)
Nov 30, 2012
6.528
6.528
6.408
6.504
203,569
-0.01(-0.12%)
Nov 29, 2012
6.577
6.601
6.488
6.512
142,445
+0.00(+0.00%)
Nov 28, 2012
6.335
6.512
6.311
6.512
250,999
+0.13(+2.02%)
Nov 27, 2012
6.480
6.536
6.383
6.383
107,030
-0.13(-1.98%)
Nov 26, 2012
6.383
6.512
6.343
6.512
90,322
+0.09(+1.38%)
Nov 23, 2012
6.351
6.424
6.303
6.424
69,820
+0.10(+1.66%)
Nov 21, 2012
6.367
6.391
6.279
6.319
131,745
-0.06(-1.01%)
Nov 20, 2012
6.311
6.383
6.295
6.383
96,721
+0.04(+0.64%)
Nov 19, 2012
6.246
6.383
6.246
6.343
123,477
+0.13(+2.08%)
Nov 16, 2012
6.093
6.243
6.069
6.214
180,686
+0.10(+1.58%)
Nov 15, 2012
6.069
6.142
6.045
6.117
169,944
+0.02(+0.26%)
Nov 14, 2012
6.319
6.373
6.093
6.101
220,089
-0.23(-3.57%)
Nov 13, 2012
6.335
6.359
6.295
6.327
86,176
-0.04(-0.63%)
Nov 12, 2012
6.456
6.488
6.303
6.367
191,794
-0.09(-1.37%)
Nov 09, 2012
6.464
6.504
6.408
6.456
148,324
+0.01(+0.13%)
Nov 08, 2012
6.488
6.552
6.448
6.448
226,675
-0.02(-0.37%)
Nov 07, 2012
6.561
6.561
6.432
6.472
246,147
-0.10(-1.59%)
Nov 06, 2012
6.609
6.649
6.520
6.577
264,533
+0.02(+0.25%)
Nov 05, 2012
6.649
6.657
6.528
6.561
258,859
-0.09(-1.33%)
Nov 02, 2012
7.068
7.085
6.585
6.649
400,659
-0.44(-6.25%)
Nov 01, 2012
6.545
7.157
6.545
7.093
463,403
+0.57(+8.78%)
Oct 31, 2012
6.456
6.520
6.456
6.520
106,622
-0.05(-0.74%)
Oct 26, 2012
6.536
6.569
6.569
6.569
164,396
+0.01(+0.12%)
Oct 25, 2012
6.528
6.585
6.488
6.561
228,671
+0.02(+0.25%)
Oct 24, 2012
6.561
6.585
6.496
6.545
96,573
+0.01(+0.12%)
Oct 23, 2012
6.520
6.553
6.472
6.536
173,641
+0.04(+0.62%)
Oct 19, 2012
6.553
6.569
6.424
6.496
180,989
-0.09(-1.35%)
Oct 18, 2012
6.762
6.835
6.577
6.585
159,254
-0.15(-2.27%)
Oct 17, 2012
6.843
6.843
6.730
6.738
109,362
-0.02(-0.36%)
Oct 16, 2012
6.657
6.778
6.657
6.762
109,041
+0.09(+1.33%)
Oct 15, 2012
6.657
6.682
6.585
6.673
137,502
+0.05(+0.73%)
Oct 12, 2012
6.786
6.831
6.609
6.625
115,234
-0.09(-1.32%)
Oct 11, 2012
6.762
6.762
6.690
6.714
142,298
+0.00(+0.00%)
Oct 10, 2012
6.657
6.762
6.657
6.714
134,928
+0.03(+0.48%)
Oct 09, 2012
6.778
6.778
6.633
6.682
189,122
-0.06(-0.96%)
Oct 08, 2012
6.673
6.762
6.609
6.746
122,118
+0.10(+1.45%)
Oct 05, 2012
6.617
6.746
6.569
6.649
158,545
+0.03(+0.49%)
Oct 04, 2012
6.536
6.625
6.496
6.617
205,312
+0.08(+1.23%)
Oct 03, 2012
6.569
6.593
6.520
6.536
245,431
-0.05(-0.73%)
Oct 02, 2012
6.456
6.585
6.448
6.585
218,627
+0.13(+2.00%)
Oct 01, 2012
6.504
6.617
6.448
6.456
236,207
-0.03(-0.50%)
Sep 28, 2012
6.569
6.621
6.480
6.488
171,367
-0.11(-1.71%)
Sep 27, 2012
6.609
6.690
6.488
6.601
211,116
-0.01(-0.12%)
Sep 26, 2012
6.657
6.722
6.512
6.609
266,094
-0.06(-0.85%)
Sep 25, 2012
6.778
6.835
6.657
6.665
213,579
-0.09(-1.31%)
Sep 24, 2012
6.907
6.948
6.682
6.754
334,809
-0.18(-2.56%)
Sep 21, 2012
7.093
7.117
6.931
6.931
307,123
-0.09(-1.26%)
Sep 20, 2012
7.028
7.101
6.939
7.020
189,560
+0.00(+0.00%)
Sep 19, 2012
7.133
7.149
6.996
7.020
269,650
-0.10(-1.47%)
Sep 18, 2012
7.181
7.181
7.076
7.125
173,032
-0.03(-0.45%)
Sep 17, 2012
7.181
7.181
7.141
7.157
172,889
-0.02(-0.22%)
Sep 14, 2012
7.133
7.225
7.012
7.173
196,402
+0.05(+0.68%)
Sep 13, 2012
7.028
7.149
6.939
7.125
271,354
+0.15(+2.08%)
Sep 12, 2012
6.931
6.980
6.899
6.980
173,807
+0.12(+1.76%)
Sep 11, 2012
6.875
6.978
6.827
6.859
212,103
-0.03(-0.46%)
Sep 10, 2012
7.026
7.034
6.867
6.891
203,949
-0.14(-2.03%)
Sep 07, 2012
6.970
7.034
6.962
7.034
117,018
+0.04(+0.57%)
Sep 06, 2012
6.954
6.994
6.914
6.994
161,519
+0.06(+0.92%)
Sep 05, 2012
6.946
6.978
6.875
6.930
164,285
-0.04(-0.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.