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
Neurocrine Bioscienc
(NQ:
NBIX
)
136.70
-2.96 (-2.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
3.500
3.640
3.420
3.550
125,047
+0.05(+1.43%)
Mar 30, 2009
3.380
3.530
3.330
3.500
268,371
-0.09(-2.51%)
Mar 26, 2009
3.950
3.950
3.100
3.590
826,364
-0.38(-9.57%)
Mar 25, 2009
3.810
4.000
3.660
3.970
111,171
+0.21(+5.59%)
Mar 24, 2009
3.720
4.000
3.630
3.760
106,686
-0.19(-4.81%)
Mar 23, 2009
3.650
4.250
3.400
3.950
157,430
+0.50(+14.49%)
Mar 20, 2009
3.850
3.860
3.450
3.450
165,350
-0.35(-9.21%)
Mar 19, 2009
3.970
3.980
3.710
3.800
79,029
-0.12(-3.06%)
Mar 18, 2009
3.970
4.000
3.820
3.920
126,458
-0.06(-1.51%)
Mar 17, 2009
3.540
3.980
3.540
3.980
75,161
+0.44(+12.43%)
Mar 16, 2009
3.890
3.950
3.520
3.540
103,677
-0.29(-7.57%)
Mar 13, 2009
3.680
3.940
3.680
3.830
74,251
+0.02(+0.52%)
Mar 12, 2009
3.310
3.880
3.310
3.810
146,491
+0.53(+16.16%)
Mar 11, 2009
3.530
3.760
3.270
3.280
81,666
-0.23(-6.55%)
Mar 10, 2009
3.310
3.650
3.210
3.510
116,758
+0.29(+9.01%)
Mar 09, 2009
3.160
3.420
3.120
3.220
103,258
+0.01(+0.31%)
Mar 06, 2009
3.290
3.300
3.100
3.210
132,506
-0.04(-1.23%)
Mar 05, 2009
3.220
3.390
3.080
3.250
216,743
-0.08(-2.40%)
Mar 04, 2009
3.230
3.370
3.180
3.330
97,474
+0.29(+9.54%)
Mar 02, 2009
3.230
3.230
3.020
3.040
127,170
-0.24(-7.32%)
Feb 27, 2009
3.380
3.570
3.270
3.280
109,577
-0.17(-4.93%)
Feb 26, 2009
3.510
3.740
3.440
3.450
117,649
-0.03(-0.86%)
Feb 25, 2009
3.880
3.880
3.460
3.480
136,990
-0.43(-11.00%)
Feb 24, 2009
3.390
3.970
3.350
3.910
139,446
+0.46(+13.33%)
Feb 23, 2009
3.490
3.570
3.420
3.450
142,341
-0.01(-0.29%)
Feb 20, 2009
3.420
3.620
3.370
3.460
90,001
-0.02(-0.57%)
Feb 19, 2009
3.740
3.750
3.480
3.480
57,719
-0.22(-5.95%)
Feb 18, 2009
3.620
3.860
3.560
3.700
65,432
+0.11(+3.06%)
Feb 17, 2009
3.550
3.700
3.540
3.590
83,824
-0.10(-2.71%)
Feb 13, 2009
3.810
3.930
3.610
3.690
43,981
-0.10(-2.64%)
Feb 12, 2009
3.660
3.920
3.580
3.790
63,025
+0.15(+4.12%)
Feb 11, 2009
3.810
3.810
3.630
3.640
55,917
-0.16(-4.21%)
Feb 10, 2009
4.060
4.226
3.740
3.800
118,145
-0.29(-7.09%)
Feb 09, 2009
3.930
4.200
3.790
4.090
99,160
+0.13(+3.28%)
Feb 06, 2009
3.940
4.200
3.900
3.960
160,470
+0.00(+0.00%)
Feb 05, 2009
3.740
4.090
3.650
3.960
118,721
+0.20(+5.32%)
Feb 04, 2009
3.640
3.870
3.440
3.760
112,076
+0.11(+3.01%)
Feb 03, 2009
3.470
3.740
3.380
3.650
103,058
+0.07(+1.96%)
Feb 02, 2009
3.280
3.590
3.180
3.580
93,480
+0.26(+7.83%)
Jan 30, 2009
3.490
3.580
3.310
3.320
78,742
-0.19(-5.41%)
Jan 29, 2009
3.480
3.600
3.390
3.510
65,413
-0.01(-0.28%)
Jan 28, 2009
3.550
3.580
3.310
3.520
103,356
-0.03(-0.85%)
Jan 27, 2009
3.490
3.580
3.450
3.550
77,415
+0.06(+1.72%)
Jan 26, 2009
3.110
3.550
3.110
3.490
139,578
+0.37(+11.86%)
Jan 23, 2009
3.050
3.280
3.050
3.120
97,294
+0.00(+0.00%)
Jan 22, 2009
3.290
3.360
3.080
3.120
55,554
-0.27(-7.96%)
Jan 21, 2009
3.110
3.400
3.050
3.390
91,332
+0.32(+10.42%)
Jan 20, 2009
3.280
3.280
3.050
3.070
121,307
-0.24(-7.25%)
Jan 16, 2009
3.350
3.390
3.250
3.310
68,610
-0.02(-0.60%)
Jan 15, 2009
3.220
3.330
3.020
3.330
124,898
+0.10(+3.10%)
Jan 14, 2009
3.270
3.410
3.210
3.230
86,706
-0.11(-3.29%)
Jan 13, 2009
3.170
3.560
3.170
3.340
71,402
+0.16(+5.03%)
Jan 12, 2009
3.290
3.408
3.180
3.180
71,065
-0.11(-3.34%)
Jan 09, 2009
3.500
3.500
3.280
3.290
73,342
-0.21(-6.00%)
Jan 08, 2009
3.620
3.650
3.450
3.500
123,268
-0.15(-4.11%)
Jan 07, 2009
3.790
3.850
3.630
3.650
50,911
-0.21(-5.44%)
Jan 06, 2009
3.480
3.950
3.480
3.860
88,741
+0.41(+11.88%)
Jan 05, 2009
3.280
3.510
3.140
3.450
79,389
+0.18(+5.50%)
Jan 02, 2009
3.210
3.340
3.110
3.270
103,635
+0.07(+2.19%)
Dec 31, 2008
2.870
3.260
2.790
3.200
211,939
+0.35(+12.28%)
Dec 30, 2008
3.400
3.430
2.430
2.850
403,873
-0.47(-14.16%)
Dec 29, 2008
3.720
3.720
3.270
3.320
64,813
-0.40(-10.75%)
Dec 26, 2008
3.840
3.840
3.570
3.720
54,408
-0.11(-2.87%)
Dec 24, 2008
3.350
3.830
3.320
3.830
96,644
+0.48(+14.33%)
Dec 23, 2008
3.150
3.380
3.140
3.350
115,800
+0.22(+7.03%)
Dec 22, 2008
3.140
3.250
2.950
3.130
98,389
-0.02(-0.63%)
Dec 19, 2008
3.250
3.280
3.080
3.150
298,442
+0.01(+0.32%)
Dec 18, 2008
3.250
3.270
3.060
3.140
129,792
-0.05(-1.57%)
Dec 17, 2008
3.210
3.270
3.140
3.190
150,300
-0.06(-1.85%)
Dec 16, 2008
3.150
3.260
3.140
3.250
121,493
+0.17(+5.52%)
Dec 15, 2008
3.260
3.260
3.000
3.080
45,482
-0.17(-5.23%)
Dec 12, 2008
2.940
3.250
2.890
3.250
115,269
+0.24(+7.97%)
Dec 11, 2008
3.130
3.300
2.940
3.010
85,859
-0.17(-5.35%)
Dec 10, 2008
2.990
3.300
2.920
3.180
72,485
+0.23(+7.80%)
Dec 09, 2008
3.270
3.300
2.910
2.950
120,016
-0.35(-10.61%)
Dec 08, 2008
3.150
3.480
3.100
3.300
179,664
+0.20(+6.45%)
Dec 05, 2008
2.710
3.110
2.600
3.100
159,428
+0.34(+12.32%)
Dec 04, 2008
2.870
3.010
2.740
2.760
101,149
-0.14(-4.83%)
Dec 03, 2008
2.900
3.060
2.680
2.900
196,617
-0.16(-5.23%)
Dec 02, 2008
2.410
3.070
2.410
3.060
190,108
+0.70(+29.66%)
Dec 01, 2008
3.030
3.030
2.300
2.360
304,571
-0.75(-24.12%)
Nov 28, 2008
2.880
3.120
2.880
3.110
92,900
+0.21(+7.24%)
Nov 26, 2008
2.800
3.050
2.500
2.900
191,060
+0.03(+1.05%)
Nov 25, 2008
3.040
3.040
2.650
2.870
124,841
-0.13(-4.33%)
Nov 24, 2008
2.250
3.050
2.130
3.000
324,139
+0.78(+35.14%)
Nov 21, 2008
2.750
2.830
2.140
2.220
438,394
-0.49(-18.08%)
Nov 20, 2008
3.080
3.230
2.460
2.710
272,235
-0.40(-12.86%)
Nov 19, 2008
3.080
3.490
3.080
3.110
167,553
+0.02(+0.65%)
Nov 18, 2008
3.130
3.360
2.950
3.090
141,991
-0.04(-1.28%)
Nov 17, 2008
3.280
3.770
3.010
3.130
180,609
-0.17(-5.15%)
Nov 14, 2008
3.760
3.890
3.300
3.300
148,787
-0.52(-13.61%)
Nov 13, 2008
3.360
3.850
3.120
3.820
232,858
+0.47(+14.03%)
Nov 12, 2008
3.990
4.180
3.340
3.350
207,471
-0.70(-17.28%)
Nov 11, 2008
4.270
4.370
3.990
4.050
189,247
-0.23(-5.37%)
Nov 10, 2008
4.260
4.410
4.060
4.280
201,376
+0.10(+2.39%)
Nov 07, 2008
4.000
4.240
3.960
4.180
127,672
+0.14(+3.47%)
Nov 06, 2008
4.210
4.260
4.040
4.040
103,596
-0.21(-4.94%)
Nov 05, 2008
4.320
4.410
4.230
4.250
172,669
-0.12(-2.75%)
Nov 04, 2008
4.360
4.470
4.160
4.370
207,552
+0.11(+2.58%)
Nov 03, 2008
4.220
4.390
4.020
4.260
177,936
+0.13(+3.15%)
Oct 31, 2008
3.860
4.150
3.770
4.130
310,677
+0.19(+4.82%)
Oct 30, 2008
3.970
4.160
3.730
3.940
416,347
+0.03(+0.77%)
Oct 29, 2008
3.280
4.210
3.270
3.910
317,714
+0.45(+13.01%)
Oct 28, 2008
2.970
3.520
2.970
3.460
274,099
+0.27(+8.46%)
Oct 27, 2008
3.400
3.600
3.180
3.190
144,590
-0.26(-7.54%)
Oct 24, 2008
3.320
3.700
3.240
3.450
187,844
-0.09(-2.54%)
Oct 23, 2008
3.630
3.810
3.430
3.540
186,217
-0.08(-2.21%)
Oct 22, 2008
3.800
4.110
3.610
3.620
188,776
-0.26(-6.70%)
Oct 21, 2008
3.840
4.030
3.700
3.880
214,697
-0.02(-0.51%)
Oct 20, 2008
3.730
3.980
3.370
3.900
219,330
+0.25(+6.85%)
Oct 17, 2008
3.500
3.740
3.390
3.650
254,335
+0.08(+2.24%)
Oct 16, 2008
3.260
4.630
3.250
3.570
1,180,051
+0.33(+10.19%)
Oct 15, 2008
3.550
3.560
3.220
3.240
202,094
-0.37(-10.25%)
Oct 14, 2008
3.700
3.790
3.510
3.610
165,013
-0.01(-0.28%)
Oct 13, 2008
3.340
3.710
3.290
3.620
335,433
+0.47(+14.92%)
Oct 10, 2008
3.350
3.440
2.550
3.150
1,187,957
-0.31(-8.96%)
Oct 09, 2008
3.510
3.730
3.410
3.460
609,927
+0.00(+0.00%)
Oct 08, 2008
3.730
3.820
3.300
3.460
492,303
-0.50(-12.63%)
Oct 07, 2008
4.260
4.310
3.850
3.960
275,604
-0.30(-7.04%)
Oct 06, 2008
4.320
4.330
3.630
4.260
599,369
-0.18(-4.05%)
Oct 03, 2008
4.460
5.070
4.430
4.440
313,241
+0.02(+0.45%)
Oct 02, 2008
4.530
4.650
4.410
4.420
241,323
-0.14(-3.07%)
Oct 01, 2008
4.650
4.730
4.486
4.560
113,652
-0.13(-2.77%)
Sep 30, 2008
4.610
4.720
4.360
4.690
234,463
+0.12(+2.63%)
Sep 29, 2008
4.880
4.930
4.520
4.570
254,105
-0.38(-7.68%)
Sep 26, 2008
4.930
4.970
4.700
4.950
208,997
-0.04(-0.80%)
Sep 25, 2008
4.910
5.060
4.910
4.990
160,114
+0.09(+1.84%)
Sep 24, 2008
4.930
5.130
4.800
4.900
130,392
-0.03(-0.61%)
Sep 23, 2008
5.020
5.270
4.760
4.930
280,977
-0.09(-1.79%)
Sep 22, 2008
5.380
5.390
5.000
5.020
236,203
-0.39(-7.21%)
Sep 19, 2008
5.100
5.450
4.850
5.410
767,465
+0.55(+11.32%)
Sep 18, 2008
4.970
5.330
4.390
4.860
909,858
-0.11(-2.21%)
Sep 17, 2008
5.380
5.410
4.970
4.970
356,921
-0.46(-8.47%)
Sep 16, 2008
5.260
5.430
5.200
5.430
389,805
+0.05(+0.93%)
Sep 15, 2008
5.370
5.750
5.250
5.380
603,215
-0.11(-2.00%)
Sep 12, 2008
5.550
5.620
5.430
5.490
175,479
-0.12(-2.14%)
Sep 11, 2008
5.700
5.700
5.500
5.610
394,760
-0.12(-2.09%)
Sep 10, 2008
5.720
5.800
5.555
5.730
296,609
+0.13(+2.32%)
Sep 09, 2008
5.830
6.020
5.590
5.600
251,079
-0.20(-3.45%)
Sep 08, 2008
5.930
6.050
5.760
5.800
523,254
+0.06(+1.05%)
Sep 05, 2008
5.940
5.940
5.560
5.740
556,109
-0.21(-3.53%)
Sep 04, 2008
5.800
5.970
5.700
5.950
616,723
+0.14(+2.41%)
Sep 03, 2008
5.790
5.890
5.370
5.810
921,691
+0.57(+10.88%)
Sep 02, 2008
5.250
5.320
5.090
5.240
246,862
+0.07(+1.35%)
Aug 29, 2008
5.300
5.310
5.130
5.170
122,732
-0.16(-3.00%)
Aug 28, 2008
5.300
5.440
5.200
5.330
133,762
+0.03(+0.57%)
Aug 27, 2008
5.060
5.390
5.000
5.300
292,696
+0.25(+4.95%)
Aug 26, 2008
5.320
5.480
5.020
5.050
213,600
-0.27(-5.08%)
Aug 25, 2008
5.250
5.340
5.050
5.320
253,770
+0.07(+1.33%)
Aug 22, 2008
5.280
5.320
5.060
5.250
188,932
+0.01(+0.19%)
Aug 21, 2008
5.160
5.370
5.080
5.240
485,314
+0.06(+1.16%)
Aug 20, 2008
4.660
5.200
4.650
5.180
460,440
+0.48(+10.21%)
Aug 19, 2008
4.600
4.850
4.440
4.700
707,761
+0.12(+2.62%)
Aug 18, 2008
4.680
4.730
4.530
4.580
190,989
-0.12(-2.55%)
Aug 15, 2008
4.790
4.910
4.680
4.700
323,130
+0.00(+0.00%)
Aug 14, 2008
4.700
4.830
4.660
4.700
393,057
-0.06(-1.26%)
Aug 13, 2008
4.690
4.850
4.690
4.760
207,477
+0.06(+1.28%)
Aug 12, 2008
4.710
4.720
4.640
4.700
312,637
-0.01(-0.21%)
Aug 11, 2008
4.630
4.780
4.630
4.710
229,506
+0.07(+1.51%)
Aug 08, 2008
4.280
4.700
4.280
4.640
828,266
+0.32(+7.41%)
Aug 07, 2008
4.870
4.900
4.280
4.320
463,111
-0.58(-11.84%)
Aug 06, 2008
4.890
4.900
4.740
4.900
226,339
+0.05(+1.03%)
Aug 05, 2008
4.650
4.980
4.640
4.850
677,779
+0.25(+5.43%)
Aug 04, 2008
4.610
4.740
4.520
4.600
288,677
+0.00(+0.00%)
Aug 01, 2008
4.640
4.720
4.300
4.600
500,160
-0.04(-0.86%)
Jul 31, 2008
4.360
4.730
4.310
4.640
544,891
+0.05(+1.09%)
Jul 30, 2008
4.600
4.710
4.350
4.590
363,978
-0.16(-3.37%)
Jul 29, 2008
4.750
4.840
4.610
4.750
269,466
+0.10(+2.15%)
Jul 28, 2008
4.830
4.900
4.630
4.650
167,334
-0.21(-4.32%)
Jul 25, 2008
4.850
4.950
4.825
4.860
220,695
-0.05(-1.02%)
Jul 24, 2008
4.960
4.990
4.860
4.910
325,412
-0.06(-1.21%)
Jul 23, 2008
4.980
5.010
4.920
4.970
231,472
-0.03(-0.60%)
Jul 22, 2008
4.950
5.050
4.930
5.000
574,206
+0.03(+0.60%)
Jul 21, 2008
4.880
5.000
4.820
4.970
554,612
+0.10(+2.05%)
Jul 18, 2008
4.940
5.010
4.810
4.870
249,631
-0.07(-1.42%)
Jul 17, 2008
5.000
5.000
4.840
4.940
313,820
-0.02(-0.40%)
Jul 16, 2008
4.850
5.040
4.790
4.960
306,411
+0.12(+2.48%)
Jul 15, 2008
4.660
4.980
4.590
4.840
264,159
+0.12(+2.54%)
Jul 14, 2008
4.730
4.800
4.530
4.720
195,076
+0.02(+0.43%)
Jul 11, 2008
4.210
4.730
4.210
4.700
397,444
+0.45(+10.59%)
Jul 10, 2008
4.210
4.430
4.210
4.250
232,548
+0.04(+0.95%)
Jul 09, 2008
4.440
4.500
4.210
4.210
185,420
-0.22(-4.97%)
Jul 08, 2008
4.300
4.480
4.250
4.430
277,203
+0.18(+4.24%)
Jul 07, 2008
4.230
4.315
4.170
4.250
334,457
+0.05(+1.19%)
Jul 04, 2008
4.220
4.250
4.000
4.200
112,813
+0.00(+0.00%)
Jul 03, 2008
4.220
4.250
4.000
4.200
112,813
-0.02(-0.47%)
Jul 02, 2008
4.180
4.220
4.050
4.220
213,615
+0.02(+0.48%)
Jul 01, 2008
4.150
4.230
4.150
4.200
154,976
+0.01(+0.24%)
Jun 30, 2008
4.360
4.480
4.190
4.190
209,938
-0.09(-2.10%)
Jun 27, 2008
4.300
4.460
4.274
4.280
598,661
-0.04(-0.93%)
Jun 26, 2008
4.440
4.480
4.320
4.320
157,244
-0.19(-4.21%)
Jun 25, 2008
4.400
4.560
4.400
4.510
124,453
+0.11(+2.50%)
Jun 24, 2008
4.590
4.680
4.400
4.400
223,396
-0.23(-4.97%)
Jun 23, 2008
4.710
4.890
4.630
4.630
153,977
-0.06(-1.28%)
Jun 20, 2008
4.810
4.840
4.440
4.690
447,822
-0.16(-3.30%)
Jun 19, 2008
4.390
4.930
4.390
4.850
441,153
+0.46(+10.48%)
Jun 18, 2008
4.810
4.815
4.350
4.390
178,852
-0.46(-9.48%)
Jun 17, 2008
4.520
4.880
4.510
4.850
184,782
+0.34(+7.54%)
Jun 16, 2008
4.510
4.580
4.420
4.510
439,930
-0.04(-0.88%)
Jun 13, 2008
4.210
4.550
4.180
4.550
177,805
+0.39(+9.37%)
Jun 12, 2008
4.330
4.400
4.160
4.160
180,831
-0.14(-3.26%)
Jun 11, 2008
4.370
4.400
4.220
4.300
251,460
-0.10(-2.27%)
Jun 10, 2008
4.435
4.500
4.400
4.400
162,689
-0.10(-2.22%)
Jun 09, 2008
4.640
4.770
4.480
4.500
191,173
-0.14(-3.02%)
Jun 06, 2008
4.870
4.900
4.630
4.640
234,489
-0.26(-5.31%)
Jun 05, 2008
4.910
4.960
4.870
4.900
277,823
-0.06(-1.21%)
Jun 04, 2008
4.960
4.990
4.830
4.960
236,664
+0.02(+0.40%)
Jun 03, 2008
4.830
4.990
4.790
4.940
181,561
+0.15(+3.13%)
Jun 02, 2008
4.940
5.000
4.770
4.790
229,045
-0.14(-2.84%)
May 30, 2008
5.000
5.060
4.800
4.930
383,785
-0.07(-1.40%)
May 29, 2008
4.740
5.010
4.740
5.000
274,273
+0.24(+5.04%)
May 28, 2008
4.700
4.830
4.700
4.760
325,087
+0.04(+0.85%)
May 27, 2008
4.680
4.780
4.680
4.720
138,584
+0.04(+0.85%)
May 26, 2008
4.950
4.990
4.670
4.680
226,896
+0.00(+0.00%)
May 23, 2008
4.950
4.990
4.670
4.680
226,896
-0.30(-6.02%)
May 22, 2008
4.990
5.000
4.950
4.980
152,207
+0.05(+1.01%)
May 21, 2008
4.990
5.000
4.900
4.930
191,178
-0.04(-0.80%)
May 20, 2008
4.770
5.000
4.690
4.970
288,722
+0.20(+4.19%)
May 19, 2008
4.770
4.850
4.640
4.770
230,830
-0.02(-0.42%)
May 16, 2008
4.710
4.810
4.650
4.790
302,376
+0.12(+2.57%)
May 15, 2008
4.690
4.750
4.530
4.670
530,372
-0.05(-1.06%)
May 14, 2008
4.930
4.950
4.700
4.720
244,063
-0.21(-4.26%)
May 13, 2008
4.880
5.090
4.880
4.930
165,344
+0.05(+1.02%)
May 12, 2008
4.870
4.960
4.800
4.880
238,797
+0.04(+0.83%)
May 09, 2008
4.560
4.850
4.500
4.840
315,710
+0.23(+4.99%)
May 08, 2008
4.630
4.650
4.510
4.610
387,121
-0.06(-1.28%)
May 07, 2008
4.930
4.930
4.650
4.670
398,785
-0.27(-5.47%)
May 06, 2008
5.000
5.040
4.900
4.940
305,912
-0.07(-1.40%)
May 05, 2008
5.250
5.250
4.990
5.010
636,352
-0.22(-4.21%)
May 02, 2008
5.430
5.470
5.220
5.230
499,777
-0.24(-4.39%)
May 01, 2008
5.220
5.510
5.210
5.470
450,967
+0.04(+0.74%)
Apr 30, 2008
5.660
5.670
5.310
5.430
422,804
-0.14(-2.51%)
Apr 29, 2008
5.720
5.720
5.550
5.570
207,711
-0.11(-1.94%)
Apr 28, 2008
5.660
5.850
5.660
5.680
334,110
+0.03(+0.53%)
Apr 25, 2008
5.650
5.720
5.570
5.650
167,008
+0.01(+0.18%)
Apr 24, 2008
5.610
5.740
5.530
5.640
231,878
+0.05(+0.89%)
Apr 23, 2008
5.610
5.630
5.500
5.590
153,925
-0.02(-0.36%)
Apr 22, 2008
5.570
5.680
5.500
5.610
238,794
+0.02(+0.36%)
Apr 21, 2008
5.600
5.680
5.500
5.590
172,876
+0.02(+0.36%)
Apr 18, 2008
5.570
5.640
5.500
5.570
350,287
+0.09(+1.64%)
Apr 17, 2008
5.670
5.700
5.440
5.480
501,104
-0.21(-3.69%)
Apr 16, 2008
5.570
5.740
5.570
5.690
491,523
+0.18(+3.27%)
Apr 15, 2008
5.750
5.770
5.500
5.510
376,551
-0.21(-3.67%)
Apr 14, 2008
5.900
6.070
5.720
5.720
442,764
-0.14(-2.39%)
Apr 11, 2008
5.500
6.100
5.500
5.860
904,054
+0.32(+5.78%)
Apr 10, 2008
5.420
5.580
5.400
5.540
239,945
+0.14(+2.59%)
Apr 09, 2008
5.490
5.550
5.310
5.400
260,155
-0.07(-1.28%)
Apr 08, 2008
5.390
5.500
5.300
5.470
192,399
+0.03(+0.55%)
Apr 07, 2008
5.530
5.550
5.390
5.440
181,464
-0.06(-1.09%)
Apr 04, 2008
5.320
5.590
5.300
5.500
186,618
+0.19(+3.58%)
Apr 03, 2008
5.320
5.390
5.200
5.310
194,819
-0.07(-1.30%)
Apr 02, 2008
5.310
5.410
5.150
5.380
330,350
+0.10(+1.89%)
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.