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
Federal Agricultural Mortgage Corp
(NY:
AGM
)
174.67
-0.94 (-0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
15.74
16.02
15.27
15.71
572,385
-0.05(-0.31%)
Apr 29, 2010
15.16
15.94
15.13
15.76
675,156
+0.85(+5.71%)
Apr 28, 2010
14.04
14.93
13.99
14.91
510,396
+1.14(+8.31%)
Apr 27, 2010
13.63
14.51
13.54
13.77
588,398
+0.25(+1.86%)
Apr 26, 2010
14.64
15.43
13.48
13.51
1,086,974
-0.96(-6.61%)
Apr 23, 2010
13.49
15.08
13.43
14.47
1,128,266
+0.97(+7.18%)
Apr 22, 2010
12.17
13.61
11.92
13.50
816,690
+1.30(+10.63%)
Apr 21, 2010
11.57
12.31
11.35
12.20
506,136
+0.64(+5.55%)
Apr 20, 2010
11.18
11.58
11.13
11.56
328,881
+0.36(+3.18%)
Apr 19, 2010
10.82
11.30
10.51
11.21
323,036
+0.30(+2.75%)
Apr 16, 2010
11.60
11.78
10.81
10.91
647,052
-0.73(-6.24%)
Apr 15, 2010
10.48
11.80
10.47
11.63
724,063
+1.17(+11.13%)
Apr 14, 2010
10.12
10.58
10.05
10.47
403,795
+0.29(+2.88%)
Apr 13, 2010
10.40
10.53
10.05
10.17
354,840
-0.15(-1.42%)
Apr 12, 2010
10.17
10.61
9.915
10.32
631,257
+0.15(+1.51%)
Apr 09, 2010
11.04
11.22
9.712
10.17
1,405,638
-0.89(-8.02%)
Apr 08, 2010
10.42
11.34
10.40
11.05
1,093,318
+0.66(+6.31%)
Apr 07, 2010
9.656
10.43
9.649
10.40
697,935
+0.77(+7.97%)
Apr 06, 2010
9.280
9.663
9.021
9.628
531,747
+0.22(+2.37%)
Apr 05, 2010
8.596
9.614
8.596
9.405
883,248
+0.89(+10.49%)
Apr 01, 2010
8.003
8.512
8.512
8.512
473,974
+0.61(+7.68%)
Mar 31, 2010
7.591
8.017
7.473
7.905
374,589
+0.33(+4.42%)
Mar 30, 2010
7.535
7.640
7.375
7.570
185,336
+0.05(+0.65%)
Mar 29, 2010
7.682
7.898
7.368
7.521
380,889
-0.14(-1.82%)
Mar 26, 2010
7.159
7.780
7.159
7.661
559,896
+0.52(+7.23%)
Mar 25, 2010
6.628
7.249
6.614
7.145
523,265
+0.55(+8.36%)
Mar 24, 2010
6.398
6.614
6.363
6.593
200,028
+0.17(+2.72%)
Mar 23, 2010
6.147
6.475
6.077
6.419
184,427
+0.30(+4.90%)
Mar 22, 2010
5.882
6.140
5.749
6.119
225,416
+0.26(+4.40%)
Mar 19, 2010
6.091
6.105
5.861
5.861
239,934
-0.18(-3.00%)
Mar 18, 2010
6.314
6.349
5.986
6.042
324,796
-0.22(-3.46%)
Mar 17, 2010
7.110
7.110
5.826
6.259
1,377,360
-0.58(-8.47%)
Mar 16, 2010
6.628
6.886
6.559
6.838
354,232
+0.19(+2.83%)
Mar 15, 2010
6.600
6.649
6.572
6.649
295,825
+0.08(+1.28%)
Mar 12, 2010
6.524
6.593
6.405
6.566
169,411
+0.08(+1.29%)
Mar 11, 2010
6.468
6.559
6.293
6.482
240,563
+0.12(+1.86%)
Mar 10, 2010
6.384
6.537
6.245
6.363
203,567
-0.03(-0.44%)
Mar 09, 2010
6.342
6.481
6.301
6.391
215,275
+0.02(+0.33%)
Mar 08, 2010
6.481
6.557
6.363
6.370
131,804
-0.11(-1.71%)
Mar 05, 2010
6.419
6.502
6.398
6.481
160,026
+0.09(+1.41%)
Mar 04, 2010
6.398
6.446
6.308
6.391
226,808
+0.00(+0.00%)
Mar 03, 2010
6.315
6.439
6.308
6.391
203,226
+0.08(+1.21%)
Mar 02, 2010
6.342
6.460
6.273
6.315
198,579
-0.02(-0.33%)
Mar 01, 2010
6.127
6.349
6.072
6.335
304,354
+0.27(+4.46%)
Feb 26, 2010
5.773
6.093
5.648
6.065
315,642
+0.29(+5.05%)
Feb 25, 2010
5.579
5.773
5.482
5.773
207,082
+0.13(+2.34%)
Feb 24, 2010
5.406
5.704
5.378
5.641
157,218
+0.22(+4.10%)
Feb 23, 2010
5.475
5.517
5.378
5.419
67,922
-0.11(-2.01%)
Feb 22, 2010
5.413
5.558
5.364
5.530
152,125
+0.20(+3.78%)
Feb 19, 2010
5.274
5.392
5.225
5.329
75,365
+0.01(+0.26%)
Feb 18, 2010
5.468
5.468
5.218
5.315
145,325
-0.16(-2.92%)
Feb 17, 2010
5.496
5.496
5.329
5.475
63,297
+0.00(+0.00%)
Feb 16, 2010
5.267
5.503
5.225
5.475
130,698
+0.31(+6.05%)
Feb 12, 2010
5.204
5.163
5.163
5.163
41,792
-0.08(-1.46%)
Feb 11, 2010
5.204
5.260
5.115
5.239
92,023
+0.03(+0.53%)
Feb 10, 2010
5.038
5.232
5.003
5.211
75,402
+0.15(+2.88%)
Feb 09, 2010
4.927
5.149
4.920
5.066
75,737
+0.17(+3.55%)
Feb 08, 2010
4.850
4.920
4.753
4.892
63,264
+0.05(+1.00%)
Feb 05, 2010
4.927
4.996
4.767
4.844
196,275
-0.08(-1.69%)
Feb 04, 2010
5.100
5.128
4.906
4.927
159,981
-0.15(-3.01%)
Feb 03, 2010
5.170
5.232
5.024
5.079
87,646
-0.05(-0.95%)
Feb 02, 2010
5.142
5.156
4.927
5.128
221,839
+0.05(+0.96%)
Feb 01, 2010
5.253
5.281
5.045
5.079
149,746
-0.17(-3.17%)
Jan 29, 2010
5.419
5.475
5.225
5.246
112,929
+0.15(+2.86%)
Jan 28, 2010
5.121
5.406
5.038
5.100
259,038
+0.02(+0.41%)
Jan 27, 2010
5.149
5.163
5.003
5.079
66,589
-0.08(-1.48%)
Jan 26, 2010
4.968
5.170
4.968
5.156
230,392
+0.18(+3.63%)
Jan 25, 2010
4.830
5.031
4.739
4.975
217,268
+0.19(+4.06%)
Jan 22, 2010
4.920
4.961
4.774
4.781
146,142
-0.17(-3.50%)
Jan 21, 2010
4.934
5.093
4.927
4.955
180,669
+0.01(+0.28%)
Jan 20, 2010
4.878
4.941
4.844
4.941
57,353
+0.03(+0.71%)
Jan 19, 2010
4.878
4.941
4.823
4.906
77,969
+0.03(+0.57%)
Jan 15, 2010
4.920
4.878
4.878
4.878
57,211
-0.06(-1.26%)
Jan 14, 2010
4.837
4.948
4.781
4.941
59,359
+0.08(+1.71%)
Jan 13, 2010
4.767
4.906
4.746
4.857
94,762
+0.10(+2.19%)
Jan 12, 2010
4.830
4.864
4.712
4.753
117,594
-0.10(-2.14%)
Jan 11, 2010
4.878
4.920
4.795
4.857
79,837
-0.03(-0.71%)
Jan 08, 2010
4.885
4.906
4.732
4.892
170,263
+0.03(+0.71%)
Jan 07, 2010
4.844
4.955
4.732
4.857
126,467
+0.01(+0.29%)
Jan 06, 2010
4.878
4.975
4.809
4.844
161,236
-0.08(-1.55%)
Jan 05, 2010
4.927
4.996
4.864
4.920
103,877
-0.03(-0.56%)
Jan 04, 2010
5.010
5.010
4.857
4.948
158,584
+0.08(+1.71%)
Dec 31, 2009
4.837
4.864
4.864
4.864
116,441
+0.06(+1.15%)
Dec 30, 2009
4.899
4.955
4.760
4.809
87,953
-0.11(-2.26%)
Dec 29, 2009
4.982
4.982
4.864
4.920
93,657
-0.02(-0.42%)
Dec 28, 2009
4.857
5.100
4.850
4.941
141,706
+0.06(+1.28%)
Dec 24, 2009
4.864
5.010
4.844
4.878
51,764
-0.01(-0.14%)
Dec 23, 2009
4.885
4.913
4.830
4.885
57,086
-0.02(-0.42%)
Dec 22, 2009
4.906
4.934
4.857
4.906
69,765
+0.03(+0.57%)
Dec 21, 2009
4.941
4.941
4.753
4.878
102,048
+0.00(+0.00%)
Dec 18, 2009
4.844
4.906
4.719
4.878
105,756
+0.09(+1.88%)
Dec 17, 2009
4.684
4.816
4.649
4.788
127,996
+0.04(+0.88%)
Dec 16, 2009
4.531
4.823
4.531
4.746
182,491
+0.19(+4.11%)
Dec 15, 2009
4.642
4.642
4.552
4.559
124,701
-0.12(-2.52%)
Dec 14, 2009
4.503
4.684
4.434
4.677
547,274
+0.33(+7.67%)
Dec 11, 2009
4.351
4.448
4.240
4.344
152,365
-0.07(-1.57%)
Dec 10, 2009
4.413
4.448
4.247
4.413
130,816
+0.01(+0.16%)
Dec 09, 2009
4.524
4.531
4.372
4.406
128,771
-0.15(-3.20%)
Dec 08, 2009
4.538
4.628
4.503
4.552
95,850
-0.03(-0.76%)
Dec 07, 2009
4.531
4.587
4.517
4.587
100,313
+0.07(+1.54%)
Dec 04, 2009
4.621
4.635
4.497
4.517
163,973
+0.03(+0.62%)
Dec 03, 2009
4.635
4.642
4.490
4.490
134,201
-0.08(-1.82%)
Dec 02, 2009
4.628
4.739
4.559
4.573
169,646
-0.09(-1.93%)
Dec 01, 2009
4.802
4.906
4.573
4.663
302,356
-0.06(-1.18%)
Nov 30, 2009
4.621
4.739
4.517
4.719
164,758
+0.06(+1.34%)
Nov 27, 2009
4.545
4.691
4.510
4.656
96,222
-0.03(-0.59%)
Nov 25, 2009
4.670
4.698
4.552
4.684
129,040
+0.00(+0.00%)
Nov 24, 2009
4.726
4.746
4.580
4.684
199,480
-0.10(-2.03%)
Nov 23, 2009
4.830
5.031
4.719
4.781
255,754
+0.06(+1.17%)
Nov 20, 2009
4.837
4.864
4.649
4.726
207,726
-0.10(-2.16%)
Nov 19, 2009
4.934
5.010
4.823
4.830
126,871
-0.14(-2.79%)
Nov 18, 2009
4.934
5.052
4.753
4.968
226,391
+0.03(+0.70%)
Nov 17, 2009
4.906
5.114
4.906
4.934
132,573
-0.02(-0.42%)
Nov 16, 2009
4.982
5.079
4.927
4.955
225,328
+0.02(+0.42%)
Nov 13, 2009
4.989
5.045
4.906
4.934
182,270
-0.07(-1.39%)
Nov 12, 2009
5.239
5.357
4.892
5.003
332,732
-0.31(-5.87%)
Nov 11, 2009
5.336
5.475
5.225
5.315
316,825
+0.09(+1.73%)
Nov 10, 2009
6.356
6.356
5.197
5.225
1,296,971
-1.23(-19.03%)
Nov 09, 2009
6.467
6.682
6.439
6.453
436,814
+0.00(+0.00%)
Nov 06, 2009
6.051
6.460
5.975
6.453
379,267
+0.46(+7.64%)
Nov 05, 2009
6.072
6.134
5.940
5.995
228,869
+0.08(+1.29%)
Nov 04, 2009
5.995
6.162
5.870
5.919
253,808
+0.03(+0.47%)
Nov 03, 2009
5.433
5.995
5.204
5.891
296,230
+0.48(+8.85%)
Nov 02, 2009
5.641
5.725
5.253
5.413
157,282
-0.16(-2.86%)
Oct 30, 2009
5.669
5.718
5.343
5.572
309,900
-0.19(-3.25%)
Oct 29, 2009
5.454
5.801
5.454
5.759
143,186
+0.29(+5.33%)
Oct 28, 2009
5.759
5.864
5.343
5.468
306,915
-0.30(-5.17%)
Oct 27, 2009
5.884
6.023
5.732
5.766
132,777
-0.10(-1.77%)
Oct 26, 2009
5.628
5.982
5.628
5.870
304,113
+0.15(+2.55%)
Oct 23, 2009
5.732
5.759
5.586
5.725
121,829
-0.19(-3.28%)
Oct 22, 2009
5.843
5.919
5.641
5.919
156,235
+0.08(+1.31%)
Oct 21, 2009
5.864
6.002
5.795
5.843
140,200
-0.03(-0.59%)
Oct 20, 2009
5.891
5.954
5.794
5.877
139,500
-0.14(-2.31%)
Oct 19, 2009
5.898
6.051
5.884
6.016
249,791
+0.14(+2.36%)
Oct 16, 2009
5.884
6.099
5.794
5.877
206,154
-0.11(-1.85%)
Oct 15, 2009
5.621
6.037
5.586
5.988
270,681
+0.30(+5.24%)
Oct 14, 2009
5.725
5.808
5.614
5.690
178,152
+0.06(+1.11%)
Oct 13, 2009
5.614
5.628
5.503
5.628
76,077
+0.00(+0.00%)
Oct 12, 2009
5.655
5.766
5.586
5.628
148,037
+0.06(+1.00%)
Oct 09, 2009
5.544
5.572
5.371
5.572
173,608
+0.06(+1.01%)
Oct 08, 2009
5.413
5.673
5.350
5.517
250,165
+0.12(+2.18%)
Oct 07, 2009
5.003
5.447
4.975
5.399
278,470
+0.35(+6.87%)
Oct 06, 2009
5.163
5.225
4.989
5.052
190,524
-0.03(-0.68%)
Oct 05, 2009
4.927
5.100
4.920
5.086
148,677
+0.21(+4.27%)
Oct 02, 2009
4.899
5.010
4.656
4.878
243,209
-0.06(-1.13%)
Oct 01, 2009
5.163
5.170
4.920
4.934
274,517
-0.27(-5.20%)
Sep 30, 2009
5.239
5.308
5.045
5.204
194,782
-0.07(-1.32%)
Sep 29, 2009
5.378
5.614
5.211
5.274
156,433
-0.04(-0.78%)
Sep 28, 2009
5.184
5.357
5.066
5.315
250,168
+0.26(+5.08%)
Sep 25, 2009
5.371
5.385
4.948
5.059
447,558
-0.37(-6.90%)
Sep 24, 2009
5.843
5.843
5.315
5.433
423,566
-0.33(-5.78%)
Sep 23, 2009
5.968
5.995
5.739
5.766
193,619
-0.21(-3.48%)
Sep 22, 2009
5.864
5.995
5.669
5.975
213,862
+0.15(+2.50%)
Sep 21, 2009
5.877
5.891
5.787
5.829
123,887
-0.11(-1.87%)
Sep 18, 2009
5.926
6.002
5.732
5.940
530,300
+0.08(+1.30%)
Sep 17, 2009
6.023
6.106
5.759
5.864
201,476
-0.17(-2.82%)
Sep 16, 2009
5.940
6.141
5.898
6.034
302,575
+0.11(+1.82%)
Sep 15, 2009
5.877
6.002
5.829
5.926
199,281
+0.01(+0.12%)
Sep 14, 2009
5.947
5.968
5.836
5.919
165,054
+0.00(+0.00%)
Sep 11, 2009
5.822
5.954
5.746
5.919
209,022
+0.03(+0.47%)
Sep 10, 2009
5.982
5.982
5.787
5.891
154,499
+0.00(+0.00%)
Sep 09, 2009
5.857
5.926
5.655
5.891
160,859
+0.01(+0.12%)
Sep 08, 2009
6.099
6.099
5.732
5.884
214,721
+0.01(+0.12%)
Sep 04, 2009
5.746
5.877
5.593
5.877
237,520
+0.19(+3.42%)
Sep 03, 2009
5.385
5.683
5.350
5.683
263,485
+0.35(+6.64%)
Sep 02, 2009
5.440
5.468
5.274
5.329
234,242
-0.18(-3.27%)
Sep 01, 2009
5.787
5.898
5.433
5.510
504,150
-0.28(-4.91%)
Aug 31, 2009
5.877
5.933
5.621
5.794
241,687
-0.13(-2.22%)
Aug 28, 2009
6.211
6.231
5.787
5.926
335,549
-0.16(-2.62%)
Aug 27, 2009
6.127
6.211
5.891
6.086
401,856
-0.10(-1.68%)
Aug 26, 2009
6.245
6.245
6.002
6.190
335,159
-0.03(-0.45%)
Aug 25, 2009
6.106
6.363
6.106
6.217
575,486
+0.25(+4.19%)
Aug 24, 2009
5.641
6.384
5.641
5.968
1,431,296
+0.35(+6.17%)
Aug 21, 2009
5.565
5.940
5.517
5.621
562,372
+0.09(+1.63%)
Aug 20, 2009
5.343
5.614
5.343
5.530
378,183
+0.17(+3.10%)
Aug 19, 2009
5.357
5.558
5.281
5.364
292,607
-0.05(-0.90%)
Aug 18, 2009
5.440
5.607
5.350
5.413
520,701
+0.27(+5.25%)
Aug 17, 2009
5.329
5.517
5.066
5.143
366,899
-0.46(-8.16%)
Aug 14, 2009
5.413
5.697
5.107
5.600
974,541
+0.17(+3.20%)
Aug 13, 2009
5.884
5.884
5.211
5.426
1,549,107
-0.40(-6.79%)
Aug 12, 2009
5.898
6.315
5.558
5.822
2,017,696
-0.04(-0.71%)
Aug 11, 2009
7.272
7.973
5.669
5.864
6,353,050
-0.44(-7.04%)
Aug 10, 2009
5.732
6.481
5.732
6.308
1,355,635
+0.59(+10.32%)
Aug 07, 2009
5.086
5.808
5.038
5.718
1,228,745
+0.66(+13.03%)
Aug 06, 2009
5.510
5.621
4.871
5.059
941,893
-0.37(-6.90%)
Aug 05, 2009
4.948
5.496
4.906
5.433
965,922
+0.75(+16.00%)
Aug 04, 2009
4.323
5.038
4.316
4.684
904,116
+0.31(+6.97%)
Aug 03, 2009
4.386
4.423
4.212
4.379
378,418
+0.09(+2.10%)
Jul 31, 2009
4.233
4.337
4.101
4.288
377,752
-0.02(-0.48%)
Jul 30, 2009
4.170
4.406
4.122
4.309
642,849
+0.17(+4.02%)
Jul 29, 2009
3.858
4.177
3.789
4.143
378,869
+0.28(+7.37%)
Jul 28, 2009
3.803
3.934
3.761
3.858
321,157
+0.01(+0.18%)
Jul 27, 2009
3.692
3.948
3.671
3.851
376,193
+0.21(+5.71%)
Jul 24, 2009
3.497
3.699
3.470
3.643
2,082
+0.10(+2.74%)
Jul 23, 2009
3.449
3.685
3.449
3.546
546,263
+0.10(+2.82%)
Jul 22, 2009
3.289
3.504
3.164
3.449
586,555
+0.11(+3.33%)
Jul 21, 2009
3.359
3.414
3.289
3.338
139,592
-0.07(-2.04%)
Jul 20, 2009
3.379
3.518
3.379
3.407
203,658
-0.01(-0.20%)
Jul 17, 2009
3.428
3.525
3.331
3.414
267,876
+0.00(+0.00%)
Jul 16, 2009
3.331
3.449
3.227
3.414
294,373
+0.10(+2.93%)
Jul 15, 2009
3.331
3.435
3.241
3.317
321,607
+0.02(+0.63%)
Jul 14, 2009
3.213
3.296
3.084
3.296
246,875
+0.15(+4.86%)
Jul 13, 2009
3.039
3.275
3.039
3.143
373,692
+0.20(+6.84%)
Jul 10, 2009
3.060
3.079
2.908
2.942
185,764
-0.13(-4.29%)
Jul 09, 2009
3.081
3.143
3.005
3.074
217,263
+0.04(+1.37%)
Jul 08, 2009
3.025
3.324
2.977
3.032
465,448
+0.02(+0.69%)
Jul 07, 2009
3.331
3.372
2.970
3.012
846,159
-0.33(-9.96%)
Jul 06, 2009
3.400
3.518
3.241
3.345
298,879
-0.03(-1.03%)
Jul 02, 2009
3.525
3.538
3.372
3.379
295,853
-0.18(-5.07%)
Jul 01, 2009
3.407
3.588
3.338
3.560
342,521
+0.21(+6.21%)
Jun 30, 2009
3.456
3.518
3.275
3.352
541,133
-0.15(-4.17%)
Jun 29, 2009
3.567
3.685
3.456
3.497
508,452
+0.07(+2.02%)
Jun 26, 2009
3.962
3.976
3.379
3.428
2,769,626
-0.56(-13.94%)
Jun 25, 2009
3.921
4.018
3.782
3.983
1,314,580
+0.49(+13.89%)
Jun 24, 2009
3.178
3.581
3.130
3.497
543,800
+0.37(+12.00%)
Jun 23, 2009
3.046
3.192
3.019
3.123
239,144
+0.07(+2.27%)
Jun 22, 2009
3.289
3.289
3.032
3.053
333,651
-0.24(-7.37%)
Jun 19, 2009
3.463
3.504
3.296
3.296
222,013
-0.11(-3.26%)
Jun 18, 2009
3.365
3.588
3.345
3.407
174,852
-0.01(-0.41%)
Jun 17, 2009
3.442
3.539
3.199
3.421
277,216
-0.03(-0.80%)
Jun 16, 2009
3.608
3.712
3.435
3.449
225,919
-0.12(-3.31%)
Jun 15, 2009
3.699
3.810
3.490
3.567
253,752
-0.17(-4.46%)
Jun 12, 2009
3.747
3.928
3.720
3.733
338,720
-0.06(-1.47%)
Jun 11, 2009
3.921
3.969
3.782
3.789
404,665
-0.12(-3.02%)
Jun 10, 2009
4.059
4.073
3.844
3.907
378,046
-0.06(-1.40%)
Jun 09, 2009
4.025
4.163
3.921
3.962
326,122
-0.06(-1.38%)
Jun 08, 2009
3.928
4.073
3.900
4.018
325,702
-0.02(-0.52%)
Jun 05, 2009
4.163
4.219
3.962
4.039
285,687
-0.08(-1.85%)
Jun 04, 2009
4.025
4.129
3.976
4.115
176,326
+0.10(+2.60%)
Jun 03, 2009
3.962
4.115
3.928
4.011
220,154
-0.05(-1.20%)
Jun 02, 2009
4.163
4.226
3.921
4.059
405,338
-0.12(-2.82%)
Jun 01, 2009
4.503
4.503
4.032
4.177
595,808
-0.16(-3.68%)
May 29, 2009
4.344
4.503
4.150
4.337
619,678
+0.18(+4.34%)
May 28, 2009
3.893
4.233
3.712
4.157
641,777
+0.38(+10.11%)
May 27, 2009
4.163
4.187
3.671
3.775
464,426
-0.35(-8.42%)
May 26, 2009
3.789
4.274
3.712
4.122
485,018
+0.24(+6.07%)
May 22, 2009
4.163
4.268
3.844
3.886
685,960
-0.26(-6.35%)
May 21, 2009
4.122
4.316
4.025
4.150
408,110
-0.03(-0.66%)
May 20, 2009
4.490
4.684
4.163
4.177
596,200
-0.28(-6.23%)
May 19, 2009
4.677
4.864
4.406
4.455
664,675
-0.36(-7.49%)
May 18, 2009
4.406
4.996
4.212
4.816
984,051
+0.50(+11.58%)
May 15, 2009
4.191
4.774
4.094
4.316
796,789
+0.01(+0.32%)
May 14, 2009
4.920
4.920
3.955
4.302
2,001,533
-0.68(-13.65%)
May 13, 2009
5.031
5.780
4.788
4.982
3,433,523
-0.38(-7.12%)
May 12, 2009
4.129
5.815
4.129
5.364
10,911,534
+2.85(+113.54%)
May 11, 2009
2.727
2.727
2.436
2.512
325,977
-0.12(-4.49%)
May 08, 2009
2.595
2.699
2.505
2.630
286,892
+0.04(+1.61%)
May 07, 2009
2.928
3.060
2.380
2.588
545,145
-0.40(-13.26%)
May 06, 2009
2.637
3.060
2.637
2.984
1,001,348
+0.49(+19.78%)
May 05, 2009
2.130
2.533
2.082
2.491
649,428
+0.36(+16.94%)
May 04, 2009
2.061
2.130
2.054
2.130
177,855
+0.09(+4.42%)
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.