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
Addvantage Techs Group
(NQ:
AEY
)
0.3600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 (%)
Mar 31, 2009
1.600
1.600
1.410
1.410
15,235
-0.09(-6.00%)
Mar 30, 2009
1.630
1.630
1.500
1.500
275
-0.02(-1.32%)
Mar 25, 2009
1.410
1.520
1.520
1.520
5,000
+0.02(+1.34%)
Mar 24, 2009
1.480
1.640
1.360
1.500
3,462
+0.02(+1.35%)
Mar 23, 2009
1.250
1.480
1.250
1.480
1,200
+0.08(+5.71%)
Mar 20, 2009
1.410
1.410
1.400
1.400
200
-0.20(-12.50%)
Mar 19, 2009
1.380
1.750
1.370
1.600
1,450
-0.09(-5.21%)
Mar 18, 2009
1.750
1.750
1.460
1.688
2,910
+0.19(+12.53%)
Mar 17, 2009
1.490
1.740
1.450
1.500
9,250
+0.11(+7.91%)
Mar 16, 2009
1.390
1.400
1.380
1.390
2,338
+0.02(+1.46%)
Mar 13, 2009
1.360
1.480
1.350
1.370
4,800
+0.01(+0.74%)
Mar 12, 2009
1.340
1.400
1.340
1.360
400
-0.03(-2.16%)
Mar 11, 2009
1.320
1.390
1.310
1.390
940
+0.09(+6.92%)
Mar 10, 2009
1.290
1.467
1.290
1.300
4,096
+0.00(+0.00%)
Mar 09, 2009
1.390
1.400
1.300
1.300
3,050
+0.00(+0.00%)
Mar 06, 2009
1.340
1.390
1.300
1.300
1,850
-0.09(-6.47%)
Mar 05, 2009
1.390
1.390
1.390
1.390
100
-0.11(-7.33%)
Mar 04, 2009
1.490
1.500
1.460
1.500
2,200
-0.15(-9.09%)
Mar 02, 2009
1.570
1.650
1.500
1.650
1,755
+0.10(+6.45%)
Feb 27, 2009
1.500
1.550
1.500
1.550
1,225
-0.18(-10.40%)
Feb 26, 2009
1.700
1.730
1.531
1.730
1,540
-0.06(-3.52%)
Feb 25, 2009
1.510
1.800
1.510
1.793
1,100
+0.05(+3.06%)
Feb 20, 2009
1.690
1.740
1.740
1.740
23,900
+0.04(+2.35%)
Feb 19, 2009
1.730
1.730
1.700
1.700
2,050
+0.00(+0.00%)
Feb 18, 2009
1.730
1.730
1.700
1.700
5,529
-0.02(-1.16%)
Feb 17, 2009
1.830
1.830
1.720
1.720
3,116
-0.22(-11.34%)
Feb 12, 2009
2.020
1.940
1.940
1.940
200
+0.14(+7.78%)
Feb 11, 2009
2.070
2.070
1.800
1.800
1,885
-0.20(-10.00%)
Feb 10, 2009
2.050
2.050
2.000
2.000
1,050
+0.17(+9.53%)
Feb 09, 2009
1.770
1.826
1.770
1.826
6,165
+0.07(+3.75%)
Feb 06, 2009
1.770
1.770
1.760
1.760
2,200
-0.13(-6.88%)
Feb 05, 2009
1.940
1.940
1.730
1.890
2,200
-0.08(-4.06%)
Feb 04, 2009
1.660
1.970
1.660
1.970
524
+0.32(+19.39%)
Feb 03, 2009
1.840
1.840
1.600
1.650
5,300
-0.29(-14.95%)
Feb 02, 2009
2.000
2.000
1.940
1.940
200
+0.10(+5.43%)
Jan 30, 2009
1.840
1.840
1.840
1.840
200
-0.23(-11.11%)
Jan 28, 2009
2.070
2.070
2.070
2.070
100
+0.02(+0.98%)
Jan 27, 2009
2.140
2.140
2.050
2.050
3,225
+0.13(+6.77%)
Jan 26, 2009
1.810
2.000
1.750
1.920
5,988
+0.02(+1.05%)
Jan 23, 2009
2.080
2.080
1.880
1.900
1,926
+0.02(+1.06%)
Jan 22, 2009
1.860
1.880
1.860
1.880
300
+0.02(+1.08%)
Jan 21, 2009
1.630
2.180
1.630
1.860
14,497
+0.31(+20.00%)
Jan 20, 2009
1.620
1.690
1.550
1.550
5,779
-0.07(-4.32%)
Jan 16, 2009
1.620
1.660
1.620
1.620
1,426
+0.01(+0.62%)
Jan 15, 2009
1.600
1.610
1.600
1.610
3,200
-0.02(-1.22%)
Jan 14, 2009
1.760
1.760
1.510
1.630
7,961
-0.15(-8.43%)
Jan 13, 2009
2.000
2.000
1.780
1.780
5,700
-0.17(-8.72%)
Jan 12, 2009
2.110
2.110
1.950
1.950
6,320
-0.21(-9.72%)
Jan 09, 2009
2.110
2.160
2.100
2.160
1,900
-0.17(-7.30%)
Jan 08, 2009
2.400
2.400
2.220
2.330
25,227
+0.06(+2.64%)
Jan 07, 2009
2.270
2.270
2.270
2.270
7,956
-0.07(-2.99%)
Jan 06, 2009
2.000
2.340
2.000
2.340
2,270
+0.07(+3.08%)
Jan 05, 2009
2.300
2.300
2.170
2.270
5,885
+0.11(+5.09%)
Jan 02, 2009
2.150
2.290
2.150
2.160
3,600
+0.38(+21.35%)
Dec 31, 2008
1.820
1.941
1.770
1.780
16,340
-0.11(-5.82%)
Dec 30, 2008
1.960
2.000
1.890
1.890
12,286
-0.11(-5.50%)
Dec 29, 2008
2.042
2.080
1.880
2.000
6,860
-0.12(-5.66%)
Dec 26, 2008
1.900
2.410
1.900
2.120
7,125
+0.22(+11.58%)
Dec 24, 2008
1.960
1.960
1.850
1.900
4,605
-0.11(-5.47%)
Dec 23, 2008
2.030
2.060
2.010
2.010
9,170
-0.19(-8.64%)
Dec 22, 2008
2.210
2.277
2.200
2.200
3,550
+0.00(+0.00%)
Dec 19, 2008
2.100
2.238
2.080
2.200
12,362
+0.12(+5.77%)
Dec 18, 2008
1.880
2.130
1.880
2.080
105,708
+0.26(+14.29%)
Dec 17, 2008
1.800
1.820
1.800
1.820
1,005
-0.06(-3.19%)
Dec 16, 2008
1.900
1.900
1.650
1.880
37,050
+0.01(+0.53%)
Dec 15, 2008
1.960
2.050
1.680
1.870
21,936
+0.08(+4.47%)
Dec 12, 2008
1.470
1.910
1.470
1.790
92,530
+0.44(+32.59%)
Dec 11, 2008
1.360
1.370
1.300
1.350
12,404
-0.01(-0.74%)
Dec 10, 2008
1.410
1.490
1.360
1.360
9,690
-0.05(-3.55%)
Dec 09, 2008
1.415
1.415
1.410
1.410
4,750
+0.03(+2.17%)
Dec 08, 2008
1.390
1.435
1.340
1.380
9,106
-0.03(-2.13%)
Dec 05, 2008
1.390
1.430
1.384
1.410
4,580
-0.03(-2.08%)
Dec 04, 2008
1.380
1.440
1.260
1.440
14,850
+0.03(+2.12%)
Dec 03, 2008
1.410
1.450
1.410
1.410
9,600
-0.04(-2.76%)
Dec 02, 2008
1.350
1.500
1.350
1.450
18,250
+0.17(+13.28%)
Dec 01, 2008
1.320
1.355
1.250
1.280
1,527
-0.02(-1.54%)
Nov 28, 2008
1.290
1.350
1.290
1.300
14,448
+0.01(+1.01%)
Nov 26, 2008
1.290
1.290
1.268
1.287
8,039
+0.01(+0.55%)
Nov 25, 2008
1.300
1.320
1.230
1.280
34,600
-0.02(-1.54%)
Nov 24, 2008
1.500
1.590
1.020
1.300
32,450
-0.19(-12.75%)
Nov 21, 2008
1.500
1.519
1.460
1.490
14,444
-0.01(-0.67%)
Nov 20, 2008
1.530
1.530
1.500
1.500
12,523
-0.03(-1.95%)
Nov 19, 2008
1.610
1.610
1.500
1.530
19,656
-0.07(-4.38%)
Nov 18, 2008
1.780
1.820
1.600
1.600
129,126
-0.12(-6.98%)
Nov 17, 2008
1.730
1.730
1.720
1.720
2,580
-0.04(-2.28%)
Nov 14, 2008
1.770
1.770
1.760
1.760
4,000
-0.04(-2.22%)
Nov 13, 2008
1.780
1.980
1.770
1.800
7,251
+0.02(+1.12%)
Nov 12, 2008
1.940
1.980
1.780
1.780
11,202
-0.05(-2.73%)
Nov 11, 2008
1.900
1.900
1.830
1.830
8,148
-0.07(-3.68%)
Nov 10, 2008
1.920
1.920
1.900
1.900
6,828
+0.15(+8.57%)
Nov 07, 2008
1.850
1.980
1.750
1.750
11,275
+0.02(+1.10%)
Nov 06, 2008
1.850
1.850
1.719
1.731
900
-0.16(-8.70%)
Nov 05, 2008
1.980
1.980
1.752
1.896
8,050
-0.07(-3.76%)
Nov 04, 2008
2.020
2.060
1.970
1.970
28,558
+0.04(+2.08%)
Nov 03, 2008
1.980
2.030
1.930
1.930
11,535
-0.07(-3.50%)
Oct 31, 2008
1.930
2.170
1.850
2.000
19,280
+0.07(+3.63%)
Oct 30, 2008
1.980
1.990
1.920
1.930
13,400
+0.03(+1.58%)
Oct 29, 2008
1.920
2.000
1.890
1.900
13,793
+0.02(+1.06%)
Oct 28, 2008
1.930
1.930
1.820
1.880
23,214
-0.04(-2.08%)
Oct 27, 2008
1.680
1.930
1.680
1.920
14,630
+0.10(+5.49%)
Oct 24, 2008
1.750
1.820
1.750
1.820
4,800
+0.02(+1.11%)
Oct 23, 2008
1.850
1.850
1.770
1.800
14,810
+0.00(+0.00%)
Oct 22, 2008
1.910
1.910
1.710
1.800
10,590
-0.01(-0.55%)
Oct 21, 2008
1.730
1.900
1.730
1.810
4,702
+0.16(+9.70%)
Oct 20, 2008
1.760
1.950
1.619
1.650
11,080
-0.03(-1.79%)
Oct 17, 2008
1.800
1.800
1.680
1.680
1,700
+0.04(+2.44%)
Oct 16, 2008
1.800
1.800
1.640
1.640
7,510
-0.11(-6.29%)
Oct 15, 2008
1.720
1.760
1.602
1.750
25,680
+0.19(+12.18%)
Oct 14, 2008
1.750
1.870
1.550
1.560
26,145
-0.19(-10.86%)
Oct 13, 2008
1.950
1.950
1.500
1.750
21,129
-0.20(-10.26%)
Oct 10, 2008
1.950
2.100
1.950
1.950
15,569
-0.05(-2.50%)
Oct 09, 2008
2.080
2.080
1.950
2.000
11,571
-0.03(-1.67%)
Oct 08, 2008
1.950
2.034
1.950
2.034
6,290
+0.04(+2.21%)
Oct 07, 2008
2.050
2.310
1.960
1.990
21,025
-0.06(-2.93%)
Oct 06, 2008
2.490
2.605
2.000
2.050
18,870
-0.44(-17.67%)
Oct 03, 2008
2.420
2.490
2.410
2.490
1,400
-0.01(-0.40%)
Oct 02, 2008
2.650
2.650
2.300
2.500
18,650
-0.15(-5.66%)
Oct 01, 2008
2.540
2.650
2.515
2.650
2,858
-0.04(-1.48%)
Sep 30, 2008
2.710
2.870
2.550
2.690
32,194
-0.10(-3.59%)
Sep 29, 2008
2.790
2.850
2.260
2.790
11,791
-0.01(-0.36%)
Sep 26, 2008
2.880
2.980
2.800
2.800
17,690
-0.07(-2.44%)
Sep 25, 2008
2.870
2.940
2.870
2.870
810
-0.13(-4.33%)
Sep 24, 2008
2.940
3.190
2.940
3.000
5,570
+0.17(+5.94%)
Sep 23, 2008
2.832
2.832
2.832
2.832
2,500
-0.12(-4.01%)
Sep 22, 2008
2.850
2.950
2.850
2.950
10,150
+0.27(+10.07%)
Sep 19, 2008
2.900
2.900
2.680
2.680
2,850
+0.07(+2.68%)
Sep 18, 2008
2.720
2.950
2.470
2.610
14,160
-0.12(-4.40%)
Sep 17, 2008
3.000
3.000
2.730
2.730
7,550
-0.27(-9.00%)
Sep 16, 2008
3.010
3.014
3.000
3.000
1,855
-0.01(-0.38%)
Sep 15, 2008
3.001
3.030
3.000
3.011
3,600
-0.09(-2.85%)
Sep 12, 2008
3.210
3.210
3.050
3.100
675
+0.06(+1.97%)
Sep 11, 2008
3.050
3.050
3.000
3.040
3,400
-0.05(-1.62%)
Sep 10, 2008
3.220
3.228
3.010
3.090
7,294
-0.16(-4.92%)
Sep 09, 2008
3.200
3.260
3.200
3.250
6,366
+0.02(+0.62%)
Sep 08, 2008
3.240
3.290
2.980
3.230
13,457
+0.11(+3.53%)
Sep 05, 2008
3.110
3.120
2.920
3.120
9,250
-0.14(-4.29%)
Sep 04, 2008
3.570
3.570
3.250
3.260
7,514
-0.17(-4.96%)
Sep 03, 2008
3.260
3.430
3.260
3.430
15,146
+0.21(+6.52%)
Sep 02, 2008
3.180
3.220
3.150
3.220
9,980
+0.08(+2.55%)
Aug 29, 2008
3.030
3.250
3.030
3.140
31,660
+0.20(+6.80%)
Aug 28, 2008
2.750
3.040
2.750
2.940
14,400
+0.19(+6.91%)
Aug 27, 2008
2.710
2.760
2.710
2.750
6,210
+0.00(+0.00%)
Aug 26, 2008
2.730
2.790
2.700
2.750
214,086
-0.01(-0.36%)
Aug 25, 2008
2.840
2.840
2.700
2.760
8,604
+0.02(+0.73%)
Aug 22, 2008
2.890
2.890
2.740
2.740
3,500
-0.02(-0.72%)
Aug 21, 2008
2.740
2.780
2.722
2.760
126,481
+0.00(+0.00%)
Aug 20, 2008
2.800
2.864
2.710
2.760
3,490
+0.02(+0.73%)
Aug 19, 2008
2.960
3.000
2.660
2.740
19,065
-0.27(-8.97%)
Aug 18, 2008
3.020
3.020
2.980
3.010
10,436
-0.04(-1.31%)
Aug 15, 2008
3.100
3.100
3.030
3.050
4,100
+0.02(+0.66%)
Aug 14, 2008
3.000
3.200
3.000
3.030
29,876
+0.00(+0.00%)
Aug 13, 2008
3.040
3.150
3.000
3.030
10,114
+0.03(+1.00%)
Aug 12, 2008
2.970
3.100
2.510
3.000
31,153
+0.00(+0.00%)
Aug 11, 2008
2.690
3.040
2.090
3.000
215,966
+0.35(+13.21%)
Aug 08, 2008
2.600
2.720
2.590
2.650
5,282
+0.00(+0.00%)
Aug 07, 2008
2.730
2.740
2.650
2.650
8,870
-0.05(-1.85%)
Aug 06, 2008
2.750
2.750
2.690
2.700
12,408
-0.05(-1.82%)
Aug 05, 2008
2.671
2.790
2.671
2.750
10,500
+0.13(+4.96%)
Aug 04, 2008
2.620
2.620
2.620
2.620
0
+0.00(+0.00%)
Aug 01, 2008
2.600
2.670
2.580
2.620
6,600
+0.06(+2.34%)
Jul 31, 2008
2.740
2.812
2.550
2.560
34,770
-0.14(-5.19%)
Jul 30, 2008
2.660
2.760
2.660
2.700
7,300
-0.07(-2.53%)
Jul 29, 2008
2.770
2.810
2.660
2.770
8,000
+0.01(+0.36%)
Jul 28, 2008
2.680
2.800
2.680
2.760
2,875
+0.01(+0.36%)
Jul 25, 2008
2.810
2.840
2.650
2.750
3,175
+0.06(+2.23%)
Jul 24, 2008
2.810
2.820
2.690
2.690
7,550
-0.11(-3.93%)
Jul 23, 2008
2.700
2.810
2.700
2.800
7,900
+0.04(+1.45%)
Jul 22, 2008
2.730
2.790
2.700
2.760
4,100
-0.02(-0.72%)
Jul 21, 2008
2.800
2.800
2.730
2.780
5,000
-0.01(-0.36%)
Jul 18, 2008
2.780
2.800
2.760
2.790
6,100
+0.13(+4.89%)
Jul 17, 2008
2.650
2.750
2.650
2.660
14,700
-0.01(-0.37%)
Jul 16, 2008
2.750
2.750
2.670
2.670
20,849
-0.13(-4.64%)
Jul 15, 2008
2.730
2.800
2.700
2.800
6,959
+0.01(+0.36%)
Jul 14, 2008
2.810
2.810
2.700
2.790
1,400
+0.05(+1.82%)
Jul 11, 2008
2.660
2.800
2.650
2.740
8,932
-0.03(-1.08%)
Jul 10, 2008
2.670
2.800
2.650
2.770
31,927
+0.01(+0.36%)
Jul 09, 2008
2.790
2.870
2.750
2.760
5,696
+0.01(+0.36%)
Jul 08, 2008
2.760
2.800
2.670
2.750
43,685
+0.04(+1.48%)
Jul 07, 2008
2.650
2.850
2.650
2.710
16,445
+0.02(+0.74%)
Jul 04, 2008
2.930
2.930
2.570
2.690
28,077
+0.00(+0.00%)
Jul 03, 2008
2.930
2.930
2.570
2.690
28,077
-0.18(-6.27%)
Jul 02, 2008
3.000
3.000
2.770
2.870
51,050
+0.08(+2.87%)
Jul 01, 2008
3.010
3.010
2.770
2.790
16,134
-0.26(-8.52%)
Jun 30, 2008
3.050
3.080
3.050
3.050
5,752
-0.01(-0.33%)
Jun 27, 2008
3.050
3.080
3.030
3.060
6,200
+0.00(+0.00%)
Jun 26, 2008
3.100
3.120
3.000
3.060
23,815
-0.08(-2.55%)
Jun 25, 2008
3.190
3.200
3.140
3.140
8,100
+0.04(+1.29%)
Jun 24, 2008
3.180
3.260
3.100
3.100
11,850
-0.04(-1.27%)
Jun 23, 2008
3.100
3.160
3.060
3.140
2,413
+0.07(+2.28%)
Jun 20, 2008
3.080
3.080
3.050
3.070
10,631
-0.03(-0.97%)
Jun 19, 2008
3.110
3.170
3.070
3.100
10,440
+0.00(+0.00%)
Jun 18, 2008
3.100
3.150
3.060
3.100
12,628
+0.02(+0.65%)
Jun 17, 2008
3.080
3.180
3.080
3.080
9,300
-0.03(-0.96%)
Jun 16, 2008
3.140
3.190
3.080
3.110
4,201
-0.01(-0.32%)
Jun 13, 2008
3.290
3.290
3.060
3.120
13,000
-0.02(-0.64%)
Jun 12, 2008
3.120
3.200
3.120
3.140
4,989
+0.02(+0.64%)
Jun 11, 2008
3.320
3.320
3.070
3.120
9,250
+0.02(+0.65%)
Jun 10, 2008
3.120
3.600
3.050
3.100
47,776
-0.07(-2.21%)
Jun 09, 2008
3.380
3.400
3.130
3.170
34,911
-0.24(-7.04%)
Jun 06, 2008
3.590
3.590
3.370
3.410
13,300
+0.04(+1.19%)
Jun 05, 2008
3.460
3.500
3.370
3.370
6,450
-0.04(-1.17%)
Jun 04, 2008
3.570
3.570
3.410
3.410
15,471
-0.10(-2.85%)
Jun 03, 2008
3.580
3.580
3.500
3.510
15,399
-0.10(-2.77%)
Jun 02, 2008
3.650
3.650
3.600
3.610
20,863
-0.07(-1.90%)
May 30, 2008
3.680
3.690
3.650
3.680
11,068
+0.02(+0.55%)
May 29, 2008
3.700
3.700
3.660
3.660
6,468
-0.04(-1.08%)
May 28, 2008
3.690
3.700
3.650
3.700
17,750
+0.05(+1.37%)
May 27, 2008
3.680
3.720
3.630
3.650
39,775
-0.08(-2.14%)
May 26, 2008
3.670
3.730
3.670
3.730
8,700
+0.00(+0.00%)
May 23, 2008
3.670
3.730
3.670
3.730
8,700
-0.01(-0.27%)
May 22, 2008
3.730
3.740
3.650
3.740
18,131
+0.04(+1.08%)
May 21, 2008
3.640
3.720
3.640
3.700
18,680
+0.02(+0.54%)
May 20, 2008
3.620
3.680
3.600
3.680
23,099
-0.01(-0.27%)
May 19, 2008
3.600
3.710
3.570
3.690
50,461
+0.09(+2.50%)
May 16, 2008
3.580
3.730
3.580
3.600
30,470
-0.10(-2.70%)
May 15, 2008
3.660
3.740
3.610
3.700
22,006
-0.01(-0.27%)
May 14, 2008
3.640
3.750
3.630
3.710
30,453
+0.16(+4.51%)
May 13, 2008
3.650
3.990
3.380
3.550
136,933
-0.15(-4.05%)
May 12, 2008
3.750
3.750
3.120
3.700
331,029
-0.39(-9.54%)
May 09, 2008
4.200
4.250
4.010
4.090
10,166
-0.13(-3.08%)
May 08, 2008
4.100
4.240
4.080
4.220
11,970
+0.07(+1.69%)
May 07, 2008
4.030
4.150
4.000
4.150
6,960
+0.00(+0.00%)
May 06, 2008
4.050
4.160
4.000
4.150
15,806
+0.04(+0.97%)
May 05, 2008
4.040
4.110
4.000
4.110
8,594
-0.03(-0.72%)
May 02, 2008
4.180
4.180
4.090
4.140
11,341
+0.04(+0.97%)
May 01, 2008
3.970
4.110
3.741
4.100
11,679
+0.18(+4.59%)
Apr 30, 2008
3.770
3.950
3.770
3.920
22,808
+0.14(+3.70%)
Apr 29, 2008
3.769
3.790
3.710
3.780
7,903
+0.02(+0.53%)
Apr 28, 2008
3.800
3.820
3.750
3.760
12,626
-0.03(-0.79%)
Apr 25, 2008
3.750
3.810
3.750
3.790
19,554
-0.01(-0.26%)
Apr 24, 2008
3.750
3.810
3.680
3.800
14,880
+0.03(+0.80%)
Apr 23, 2008
3.768
3.800
3.750
3.770
22,202
-0.01(-0.26%)
Apr 22, 2008
3.740
3.780
3.740
3.780
17,308
+0.02(+0.53%)
Apr 21, 2008
3.700
3.760
3.700
3.760
7,680
+0.10(+2.73%)
Apr 18, 2008
3.780
3.820
3.645
3.660
24,550
-0.10(-2.66%)
Apr 17, 2008
3.610
3.770
3.600
3.760
20,674
+0.11(+3.02%)
Apr 16, 2008
3.750
3.780
3.600
3.650
5,770
-0.09(-2.41%)
Apr 15, 2008
3.680
3.750
3.620
3.740
8,633
-0.02(-0.53%)
Apr 14, 2008
3.740
3.760
3.600
3.760
23,687
+0.05(+1.35%)
Apr 11, 2008
3.640
3.740
3.630
3.710
16,150
-0.01(-0.27%)
Apr 10, 2008
3.800
3.810
3.620
3.720
13,710
-0.05(-1.33%)
Apr 09, 2008
3.720
3.800
3.690
3.770
39,600
+0.10(+2.72%)
Apr 08, 2008
3.630
3.750
3.630
3.670
25,200
+0.05(+1.38%)
Apr 07, 2008
3.730
3.770
3.600
3.620
29,834
-0.03(-0.82%)
Apr 04, 2008
3.670
3.680
3.520
3.650
12,400
+0.05(+1.39%)
Apr 03, 2008
3.790
3.790
3.549
3.600
60,632
-0.19(-5.01%)
Apr 02, 2008
3.680
3.850
3.680
3.790
31,911
+0.03(+0.80%)
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.