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 (%)
Mar 31, 2011
9.365
9.402
9.298
9.342
234,254
-0.01(-0.08%)
Mar 30, 2011
9.350
9.350
9.350
9.350
439,578
+0.00(+0.00%)
Mar 29, 2011
9.476
9.498
9.298
9.350
454,512
-0.12(-1.26%)
Mar 28, 2011
9.387
9.573
9.335
9.469
627,916
+0.14(+1.51%)
Mar 25, 2011
9.283
9.350
9.142
9.327
513,041
+0.16(+1.78%)
Mar 24, 2011
9.104
9.223
9.030
9.164
331,225
+0.12(+1.31%)
Mar 23, 2011
9.008
9.075
8.956
9.045
254,260
+0.03(+0.33%)
Mar 22, 2011
8.993
9.023
8.956
9.015
354,742
+0.06(+0.66%)
Mar 21, 2011
8.956
9.008
8.911
8.956
567,228
+0.03(+0.33%)
Mar 18, 2011
8.956
9.052
8.919
8.926
680,254
+0.00(+0.00%)
Mar 17, 2011
9.008
9.104
8.919
8.926
641,151
-0.04(-0.41%)
Mar 16, 2011
9.171
9.208
8.963
8.963
699,373
-0.18(-1.95%)
Mar 15, 2011
9.112
9.290
9.090
9.142
799,260
-0.10(-1.05%)
Mar 14, 2011
9.365
9.394
9.171
9.238
601,303
-0.18(-1.89%)
Mar 11, 2011
9.684
9.781
9.394
9.417
941,366
-0.41(-4.16%)
Mar 10, 2011
9.890
10.20
9.775
9.825
1,373,670
-0.07(-0.73%)
Mar 09, 2011
9.724
9.941
9.695
9.898
619,864
+0.21(+2.17%)
Mar 08, 2011
9.616
9.688
9.572
9.688
485,333
+0.11(+1.13%)
Mar 07, 2011
9.623
9.637
9.478
9.579
718,560
+0.04(+0.46%)
Mar 04, 2011
9.529
9.587
9.478
9.536
560,769
+0.03(+0.30%)
Mar 03, 2011
9.478
9.587
9.406
9.507
606,314
+0.12(+1.31%)
Mar 02, 2011
9.232
9.384
9.232
9.384
479,313
+0.14(+1.49%)
Mar 01, 2011
9.427
9.442
9.239
9.247
460,505
-0.09(-1.01%)
Feb 28, 2011
9.239
9.370
9.232
9.341
530,798
+0.15(+1.65%)
Feb 25, 2011
8.993
9.189
8.993
9.189
421,638
+0.25(+2.83%)
Feb 24, 2011
8.921
8.979
8.870
8.935
435,827
+0.03(+0.33%)
Feb 23, 2011
8.834
8.943
8.834
8.906
372,382
+0.07(+0.74%)
Feb 22, 2011
8.950
8.950
8.834
8.841
450,882
-0.08(-0.89%)
Feb 18, 2011
8.885
8.943
8.870
8.921
351,540
+0.04(+0.49%)
Feb 17, 2011
8.863
8.892
8.827
8.878
326,734
+0.01(+0.16%)
Feb 16, 2011
8.856
8.899
8.805
8.863
362,862
+0.06(+0.66%)
Feb 15, 2011
8.863
8.943
8.791
8.805
561,518
-0.02(-0.25%)
Feb 14, 2011
8.791
8.906
8.765
8.827
418,730
+0.08(+0.91%)
Feb 11, 2011
8.827
8.841
8.682
8.747
701,319
-0.03(-0.33%)
Feb 10, 2011
8.906
9.001
8.682
8.776
901,656
-0.21(-2.33%)
Feb 09, 2011
9.080
9.080
8.906
8.986
524,966
-0.05(-0.56%)
Feb 08, 2011
8.870
9.095
8.870
9.037
590,136
+0.18(+2.04%)
Feb 07, 2011
8.755
8.878
8.740
8.856
692,618
+0.16(+1.83%)
Feb 04, 2011
8.791
8.820
8.675
8.697
552,866
-0.06(-0.66%)
Feb 03, 2011
8.624
8.776
8.624
8.755
467,533
+0.08(+0.92%)
Feb 02, 2011
8.733
8.783
8.640
8.675
405,371
-0.03(-0.33%)
Feb 01, 2011
8.689
8.747
8.581
8.704
447,456
-0.01(-0.17%)
Jan 31, 2011
8.697
8.783
8.595
8.718
436,885
+0.06(+0.67%)
Jan 28, 2011
8.776
8.776
8.545
8.660
501,066
-0.07(-0.75%)
Jan 27, 2011
8.480
8.762
8.429
8.726
848,365
+0.22(+2.55%)
Jan 26, 2011
8.899
8.964
8.501
8.509
1,495,679
-0.39(-4.39%)
Jan 25, 2011
8.986
9.080
8.791
8.899
968,428
-0.15(-1.68%)
Jan 24, 2011
8.769
9.189
8.320
9.051
2,022,655
-0.72(-7.33%)
Jan 21, 2011
10.04
10.06
9.695
9.767
603,064
-0.24(-2.39%)
Jan 20, 2011
9.941
10.08
9.941
10.01
306,051
+0.08(+0.80%)
Jan 19, 2011
10.09
10.13
9.919
9.927
438,201
-0.14(-1.37%)
Jan 18, 2011
10.16
10.22
10.04
10.06
533,466
-0.09(-0.86%)
Jan 14, 2011
10.13
10.22
10.11
10.15
330,917
+0.07(+0.65%)
Jan 13, 2011
10.24
10.27
10.08
10.09
610,677
-0.12(-1.20%)
Jan 12, 2011
10.27
10.40
10.20
10.21
628,218
+0.07(+0.64%)
Jan 11, 2011
10.22
10.24
10.11
10.14
351,306
-0.04(-0.43%)
Jan 10, 2011
10.29
10.31
10.17
10.19
518,903
-0.09(-0.92%)
Jan 07, 2011
10.24
10.28
10.13
10.28
376,760
+0.08(+0.78%)
Jan 06, 2011
10.37
10.38
10.20
10.20
323,966
-0.14(-1.33%)
Jan 05, 2011
10.22
10.35
10.21
10.34
343,140
+0.12(+1.13%)
Jan 04, 2011
10.39
10.40
10.22
10.22
412,253
-0.17(-1.60%)
Jan 03, 2011
10.40
10.41
10.30
10.39
244,290
+0.09(+0.84%)
Dec 31, 2010
10.29
10.38
10.29
10.30
224,799
-0.04(-0.35%)
Dec 30, 2010
10.36
10.37
10.24
10.34
356,402
-0.04(-0.42%)
Dec 29, 2010
10.46
10.52
10.35
10.38
283,030
-0.07(-0.69%)
Dec 28, 2010
10.51
10.52
10.42
10.45
183,904
-0.04(-0.35%)
Dec 27, 2010
10.40
10.55
10.40
10.49
201,376
+0.10(+0.98%)
Dec 23, 2010
10.48
10.52
10.37
10.39
173,303
-0.09(-0.90%)
Dec 22, 2010
10.53
10.63
10.47
10.48
389,837
+0.01(+0.14%)
Dec 21, 2010
10.36
10.48
10.35
10.47
306,945
+0.12(+1.19%)
Dec 20, 2010
10.35
10.40
10.30
10.35
295,716
+0.01(+0.14%)
Dec 17, 2010
10.31
10.35
10.15
10.33
707,432
+0.05(+0.49%)
Dec 16, 2010
10.30
10.31
10.24
10.28
357,430
-0.03(-0.28%)
Dec 15, 2010
10.41
10.45
10.25
10.31
354,572
-0.14(-1.38%)
Dec 14, 2010
10.35
10.49
10.31
10.45
492,762
+0.12(+1.19%)
Dec 13, 2010
10.30
10.49
10.20
10.33
679,198
-0.14(-1.38%)
Dec 10, 2010
10.17
10.52
10.17
10.48
982,833
+0.34(+3.34%)
Dec 09, 2010
10.12
10.16
10.06
10.14
467,735
+0.08(+0.77%)
Dec 08, 2010
10.00
10.10
9.954
10.06
359,826
+0.06(+0.56%)
Dec 07, 2010
9.982
10.12
9.898
10.00
671,563
+0.12(+1.21%)
Dec 06, 2010
9.898
9.912
9.841
9.884
337,855
+0.00(+0.00%)
Dec 03, 2010
9.834
9.912
9.813
9.884
496,276
+0.00(+0.00%)
Dec 02, 2010
9.848
9.919
9.834
9.884
334,477
+0.05(+0.50%)
Dec 01, 2010
10.01
10.01
9.799
9.834
420,761
-0.06(-0.64%)
Nov 30, 2010
9.813
9.947
9.813
9.898
308,688
+0.00(+0.00%)
Nov 29, 2010
9.898
9.982
9.799
9.898
283,835
+0.00(+0.00%)
Nov 26, 2010
9.841
9.910
9.827
9.898
106,322
-0.01(-0.07%)
Nov 24, 2010
9.862
9.905
9.905
9.905
328,871
+0.09(+0.94%)
Nov 23, 2010
9.728
9.862
9.714
9.813
297,434
+0.01(+0.07%)
Nov 22, 2010
9.742
9.841
9.721
9.806
217,230
+0.04(+0.36%)
Nov 19, 2010
9.778
9.799
9.735
9.771
195,897
+0.00(+0.00%)
Nov 18, 2010
9.806
9.841
9.742
9.771
260,657
+0.05(+0.51%)
Nov 17, 2010
9.608
9.778
9.587
9.721
274,682
+0.12(+1.25%)
Nov 16, 2010
9.665
9.749
9.538
9.601
403,511
-0.09(-0.95%)
Nov 15, 2010
9.636
9.763
9.636
9.693
272,949
+0.08(+0.81%)
Nov 12, 2010
9.686
9.806
9.601
9.615
422,753
-0.11(-1.09%)
Nov 11, 2010
9.848
9.869
9.707
9.721
512,208
-0.13(-1.29%)
Nov 10, 2010
9.742
9.876
9.721
9.848
470,874
+0.11(+1.16%)
Nov 09, 2010
9.884
9.982
9.735
9.735
505,006
-0.16(-1.57%)
Nov 08, 2010
9.919
9.982
9.862
9.891
355,129
-0.04(-0.43%)
Nov 05, 2010
9.848
9.968
9.813
9.933
510,752
+0.08(+0.79%)
Nov 04, 2010
9.756
9.982
9.721
9.855
678,478
+0.21(+2.20%)
Nov 03, 2010
9.771
9.792
9.601
9.643
481,463
-0.10(-1.01%)
Nov 02, 2010
9.848
9.905
9.728
9.742
344,334
-0.03(-0.29%)
Nov 01, 2010
9.834
9.905
9.721
9.771
405,204
+0.00(+0.00%)
Oct 29, 2010
9.643
9.813
9.643
9.771
189,352
+0.08(+0.87%)
Oct 28, 2010
9.834
9.834
9.665
9.686
224,298
-0.10(-1.01%)
Oct 27, 2010
9.884
9.884
9.735
9.785
311,086
-0.04(-0.43%)
Oct 25, 2010
9.919
9.919
9.806
9.827
224,390
-0.06(-0.64%)
Oct 22, 2010
9.827
9.919
9.742
9.891
346,382
+0.08(+0.86%)
Oct 21, 2010
9.827
9.912
9.728
9.806
255,602
+0.02(+0.22%)
Oct 20, 2010
9.820
9.876
9.742
9.785
193,046
+0.01(+0.14%)
Oct 19, 2010
9.813
9.905
9.721
9.771
239,456
-0.12(-1.21%)
Oct 18, 2010
9.827
9.891
9.827
9.891
226,477
+0.06(+0.65%)
Oct 15, 2010
9.905
9.905
9.749
9.827
274,461
-0.03(-0.29%)
Oct 14, 2010
9.848
9.884
9.792
9.855
369,743
+0.03(+0.29%)
Oct 13, 2010
9.792
9.884
9.728
9.827
386,326
+0.09(+0.94%)
Oct 12, 2010
9.658
9.771
9.587
9.735
247,342
+0.05(+0.51%)
Oct 11, 2010
9.686
9.735
9.636
9.686
197,245
-0.01(-0.07%)
Oct 08, 2010
9.693
9.721
9.545
9.693
291,775
+0.12(+1.25%)
Oct 07, 2010
9.573
9.622
9.538
9.573
211,330
+0.06(+0.59%)
Oct 06, 2010
9.361
9.538
9.361
9.516
415,142
+0.13(+1.35%)
Oct 05, 2010
9.622
9.700
9.347
9.389
141
-0.23(-2.35%)
Oct 04, 2010
9.700
9.749
9.495
9.615
657,531
-0.25(-2.51%)
Oct 01, 2010
9.862
9.869
9.749
9.862
182,936
+0.04(+0.36%)
Sep 30, 2010
9.855
9.869
9.735
9.827
1,130
+0.01(+0.14%)
Sep 29, 2010
9.742
9.827
9.679
9.813
215,308
+0.06(+0.65%)
Sep 28, 2010
9.771
9.778
9.636
9.749
318
+0.04(+0.44%)
Sep 27, 2010
9.813
9.834
9.686
9.707
222,628
-0.06(-0.58%)
Sep 24, 2010
9.806
9.876
9.679
9.763
394,693
+0.04(+0.44%)
Sep 23, 2010
9.721
9.862
9.594
9.721
37,079
+0.06(+0.58%)
Sep 22, 2010
9.771
9.855
9.658
9.665
322,870
-0.08(-0.87%)
Sep 21, 2010
9.912
9.919
9.749
9.749
327,109
-0.14(-1.43%)
Sep 20, 2010
9.884
10.01
9.806
9.891
388,604
+0.05(+0.50%)
Sep 17, 2010
9.841
9.848
9.679
9.841
424,475
+0.10(+1.01%)
Sep 15, 2010
9.636
9.799
9.608
9.742
288,462
+0.06(+0.58%)
Sep 14, 2010
9.827
9.848
9.665
9.686
574,610
-0.20(-2.07%)
Sep 13, 2010
10.23
10.24
9.742
9.891
632,272
-0.13(-1.34%)
Sep 10, 2010
9.949
10.04
9.935
10.02
658,747
+0.10(+0.97%)
Sep 09, 2010
9.908
9.948
9.873
9.928
254,763
+0.09(+0.91%)
Sep 08, 2010
9.873
9.970
9.777
9.839
483,864
+0.03(+0.28%)
Sep 07, 2010
9.839
9.942
9.756
9.811
1,102
+0.01(+0.14%)
Sep 03, 2010
9.784
9.839
9.701
9.797
421,387
+0.08(+0.78%)
Sep 02, 2010
9.811
9.846
9.632
9.722
549
-0.10(-1.05%)
Sep 01, 2010
9.742
9.873
9.742
9.825
364,988
+0.14(+1.49%)
Aug 31, 2010
9.687
9.742
9.536
9.680
4,357
+0.09(+0.93%)
Aug 30, 2010
9.770
9.777
9.570
9.591
322,108
-0.19(-1.90%)
Aug 27, 2010
9.777
9.797
9.446
9.777
333,612
+0.25(+2.68%)
Aug 26, 2010
9.584
9.618
9.495
9.522
309,124
+0.00(+0.00%)
Aug 25, 2010
9.357
9.550
9.295
9.522
765
+0.17(+1.77%)
Aug 24, 2010
9.501
9.536
9.357
9.357
3,108
-0.18(-1.88%)
Aug 23, 2010
9.715
9.866
9.515
9.536
351,717
-0.14(-1.42%)
Aug 20, 2010
9.701
9.742
9.536
9.674
351,791
+0.05(+0.50%)
Aug 19, 2010
9.825
9.825
9.605
9.625
2,670
-0.21(-2.17%)
Aug 18, 2010
9.687
9.935
9.625
9.839
12,034
+0.17(+1.78%)
Aug 17, 2010
9.756
9.756
9.605
9.667
2,026
+0.02(+0.21%)
Aug 16, 2010
9.674
9.729
9.605
9.646
526,859
-0.08(-0.85%)
Aug 13, 2010
9.729
9.928
9.708
9.729
363,379
-0.19(-1.88%)
Aug 12, 2010
9.928
10.04
9.859
9.915
411,313
-0.16(-1.57%)
Aug 11, 2010
9.915
10.11
9.915
10.07
631,435
-0.01(-0.07%)
Aug 10, 2010
10.31
10.31
9.983
10.08
587,095
-0.27(-2.59%)
Aug 09, 2010
10.67
10.68
10.33
10.35
477,550
-0.24(-2.28%)
Aug 06, 2010
10.59
10.78
10.43
10.59
850,235
-0.21(-1.98%)
Aug 05, 2010
10.84
11.09
10.41
10.80
1,116,655
-0.59(-5.20%)
Aug 04, 2010
11.28
11.42
11.23
11.39
228,412
+0.13(+1.16%)
Aug 03, 2010
11.11
11.30
11.03
11.26
178,430
+0.08(+0.74%)
Aug 02, 2010
11.22
11.22
11.02
11.18
244,808
+0.14(+1.25%)
Jul 30, 2010
11.04
11.27
10.97
11.04
266,389
-0.11(-0.99%)
Jul 29, 2010
11.21
11.27
10.98
11.15
163,034
+0.03(+0.31%)
Jul 28, 2010
11.12
11.26
11.06
11.12
1,240
+0.06(+0.56%)
Jul 27, 2010
11.29
11.29
11.05
11.06
259,441
-0.21(-1.83%)
Jul 26, 2010
11.22
11.31
11.17
11.26
188,161
+0.05(+0.43%)
Jul 23, 2010
11.02
11.24
10.89
11.22
285,769
+0.20(+1.81%)
Jul 22, 2010
11.00
11.04
10.91
11.02
580
+0.15(+1.39%)
Jul 21, 2010
11.10
11.15
10.84
10.86
191,380
-0.21(-1.87%)
Jul 20, 2010
10.88
11.09
10.86
11.07
147,215
+0.12(+1.07%)
Jul 19, 2010
10.82
10.99
10.80
10.95
143,077
+0.13(+1.21%)
Jul 16, 2010
10.82
11.07
10.81
10.82
223,131
-0.25(-2.24%)
Jul 15, 2010
11.25
11.26
10.97
11.07
153,467
-0.14(-1.23%)
Jul 14, 2010
11.26
11.37
11.15
11.21
129,395
-0.10(-0.85%)
Jul 13, 2010
11.31
11.33
11.01
11.31
3,032
+0.39(+3.53%)
Jul 12, 2010
11.02
11.11
10.88
10.92
262,413
-0.12(-1.12%)
Jul 09, 2010
11.04
11.14
10.98
11.04
174,234
+0.02(+0.19%)
Jul 08, 2010
11.02
11.29
10.91
11.02
246,298
-0.06(-0.56%)
Jul 07, 2010
10.75
11.09
10.71
11.09
312,658
+0.40(+3.74%)
Jul 06, 2010
10.69
10.86
10.57
10.69
1,551
+0.14(+1.31%)
Jul 02, 2010
10.55
10.80
10.53
10.55
174,452
-0.10(-0.91%)
Jul 01, 2010
10.74
10.74
10.33
10.64
368,057
-0.07(-0.64%)
Jun 30, 2010
10.71
10.97
10.69
10.71
2,432
+0.01(+0.06%)
Jun 29, 2010
10.71
11.09
10.62
10.71
145
-0.49(-4.37%)
Jun 25, 2010
11.20
11.33
11.04
11.20
686,122
+0.14(+1.31%)
Jun 24, 2010
11.05
11.25
11.04
11.05
165
-0.10(-0.93%)
Jun 23, 2010
11.17
11.26
11.11
11.15
222,697
-0.02(-0.18%)
Jun 22, 2010
11.17
11.36
11.17
11.17
813
+0.01(+0.12%)
Jun 21, 2010
11.35
11.39
11.09
11.16
292,790
-0.19(-1.70%)
Jun 18, 2010
11.35
11.37
11.19
11.35
246,215
+0.14(+1.23%)
Jun 17, 2010
11.22
11.32
11.14
11.22
185,291
-0.06(-0.55%)
Jun 16, 2010
11.17
11.30
11.06
11.28
369,562
+0.10(+0.86%)
Jun 15, 2010
11.18
11.40
11.17
11.18
1,414
-0.03(-0.31%)
Jun 14, 2010
11.48
11.48
11.09
11.22
701,864
-0.14(-1.21%)
Jun 11, 2010
11.11
11.38
11.05
11.35
206,071
+0.10(+0.86%)
Jun 10, 2010
11.26
11.26
11.08
11.26
1,343
+0.35(+3.21%)
Jun 09, 2010
10.93
11.14
10.79
10.91
397,909
+0.10(+0.93%)
Jun 08, 2010
10.90
10.99
10.72
10.81
286,271
-0.03(-0.31%)
Jun 07, 2010
11.13
11.15
10.83
10.84
295,193
-0.13(-1.23%)
Jun 04, 2010
10.97
11.17
10.94
10.97
429,464
-0.31(-2.75%)
Jun 03, 2010
11.28
11.59
11.24
11.28
365,469
-0.01(-0.06%)
Jun 02, 2010
11.29
11.30
11.12
11.29
316,680
+0.07(+0.66%)
Jun 01, 2010
11.03
11.45
11.03
11.22
469,654
+0.05(+0.48%)
May 28, 2010
11.16
11.43
11.12
11.16
206,961
-0.22(-1.89%)
May 27, 2010
11.15
11.38
11.15
11.38
263,929
+0.41(+3.75%)
May 26, 2010
10.97
11.18
10.85
10.97
1,177
+0.18(+1.69%)
May 25, 2010
10.77
10.81
10.56
10.79
530,603
-0.08(-0.74%)
May 24, 2010
11.02
11.19
10.85
10.87
261,615
-0.15(-1.35%)
May 21, 2010
10.54
11.05
10.33
11.01
517,344
+0.32(+3.02%)
May 20, 2010
10.77
10.87
10.67
10.69
557,396
-0.36(-3.29%)
May 19, 2010
11.13
11.27
10.83
11.05
499,894
-0.40(-3.47%)
May 18, 2010
11.74
11.84
11.33
11.45
256,805
-0.18(-1.56%)
May 17, 2010
11.32
11.67
11.26
11.63
390,916
+0.33(+2.92%)
May 14, 2010
11.30
11.45
11.22
11.30
296,223
-0.08(-0.71%)
May 13, 2010
11.14
11.54
11.08
11.39
422,515
+0.32(+2.92%)
May 12, 2010
11.32
11.38
11.06
11.06
1,205,199
-0.59(-5.03%)
May 11, 2010
11.57
11.78
11.53
11.65
1,410
+0.22(+1.89%)
May 10, 2010
11.35
11.46
11.30
11.43
707,698
+0.38(+3.41%)
May 07, 2010
11.01
11.30
10.77
11.05
750,801
+0.95(+9.40%)
May 06, 2010
10.98
12.13
8.663
10.11
3,265
-1.82(-15.25%)
May 05, 2010
12.01
12.07
11.90
11.92
248,804
-0.35(-2.85%)
May 04, 2010
12.27
12.31
11.96
12.27
267,529
-0.12(-0.98%)
May 03, 2010
12.36
12.44
12.21
12.40
252,961
+0.10(+0.82%)
Apr 30, 2010
12.46
12.58
12.27
12.29
262,007
-0.17(-1.35%)
Apr 29, 2010
12.69
12.74
12.46
12.46
245,751
-0.16(-1.23%)
Apr 28, 2010
12.63
12.74
12.49
12.62
309,779
-0.03(-0.21%)
Apr 27, 2010
12.67
12.73
12.50
12.64
253,436
-0.07(-0.58%)
Apr 26, 2010
12.54
12.77
12.54
12.72
404,921
+0.14(+1.13%)
Apr 23, 2010
12.60
12.63
12.43
12.58
489,758
+0.02(+0.16%)
Apr 22, 2010
12.40
12.60
12.34
12.56
402,020
+0.09(+0.76%)
Apr 21, 2010
12.36
12.46
12.27
12.46
332,590
+0.17(+1.37%)
Apr 20, 2010
11.84
12.29
11.84
12.29
148
+0.46(+3.93%)
Apr 19, 2010
11.88
11.88
11.73
11.83
180,368
-0.01(-0.11%)
Apr 16, 2010
11.89
11.99
11.79
11.84
221,930
-0.05(-0.45%)
Apr 15, 2010
11.82
11.96
11.82
11.90
165,217
+0.07(+0.57%)
Apr 14, 2010
11.80
11.86
11.71
11.83
257,157
+0.05(+0.46%)
Apr 13, 2010
11.57
11.79
11.57
11.78
206,354
+0.18(+1.51%)
Apr 12, 2010
11.63
11.63
11.53
11.60
202,607
+0.01(+0.12%)
Apr 09, 2010
11.53
11.61
11.53
11.59
243,271
+0.06(+0.53%)
Apr 08, 2010
11.59
11.59
11.53
11.53
197,741
-0.05(-0.41%)
Apr 07, 2010
11.62
11.62
11.47
11.57
353,372
-0.05(-0.41%)
Apr 06, 2010
11.68
11.76
11.59
11.62
255,175
-0.12(-1.03%)
Apr 05, 2010
11.53
11.76
11.52
11.74
219,160
+0.28(+2.41%)
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.