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
Incyte Corp
(NQ:
INCY
)
58.57
-0.23 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2009
2.230
2.470
2.230
2.360
920,041
+0.03(+1.29%)
Apr 29, 2009
2.210
2.360
2.180
2.330
984,543
+0.13(+5.91%)
Apr 28, 2009
2.150
2.300
2.110
2.200
777,657
+0.03(+1.38%)
Apr 27, 2009
2.190
2.280
2.100
2.170
614,102
+0.00(+0.00%)
Apr 24, 2009
2.100
2.180
2.090
2.170
789,125
+0.11(+5.34%)
Apr 23, 2009
2.110
2.160
1.960
2.060
2,687,322
-0.04(-1.90%)
Apr 22, 2009
2.340
2.340
2.080
2.100
1,165,962
-0.05(-2.33%)
Apr 21, 2009
2.080
2.170
2.080
2.150
886,218
+0.09(+4.37%)
Apr 20, 2009
2.210
2.240
2.040
2.060
925,628
-0.18(-8.04%)
Apr 17, 2009
2.290
2.290
2.200
2.240
562,523
-0.04(-1.75%)
Apr 16, 2009
2.340
2.430
2.250
2.280
616,951
-0.02(-0.87%)
Apr 15, 2009
2.300
2.410
2.180
2.300
1,216,265
-0.02(-0.86%)
Apr 14, 2009
2.660
2.710
2.280
2.320
1,202,939
-0.16(-6.45%)
Apr 13, 2009
2.600
2.639
2.460
2.480
430,292
-0.17(-6.42%)
Apr 09, 2009
2.380
2.650
2.380
2.650
791,391
+0.33(+14.22%)
Apr 08, 2009
2.220
2.350
2.210
2.320
355,445
+0.11(+4.98%)
Apr 07, 2009
2.250
2.340
2.200
2.210
430,308
-0.07(-3.07%)
Apr 06, 2009
2.350
2.420
2.260
2.280
369,653
-0.11(-4.60%)
Apr 03, 2009
2.390
2.420
2.320
2.390
418,610
+0.00(+0.00%)
Apr 02, 2009
2.290
2.480
2.260
2.390
812,314
+0.16(+7.17%)
Apr 01, 2009
2.300
2.310
2.210
2.230
603,854
-0.11(-4.70%)
Mar 31, 2009
2.260
2.500
2.180
2.340
1,322,672
+0.11(+4.93%)
Mar 30, 2009
2.220
2.280
2.150
2.230
467,088
-0.26(-10.44%)
Mar 26, 2009
2.490
2.500
2.380
2.490
1,452,977
+0.04(+1.63%)
Mar 25, 2009
2.370
2.500
2.270
2.450
623,533
+0.11(+4.70%)
Mar 24, 2009
2.490
2.510
2.320
2.340
1,432,347
-0.19(-7.51%)
Mar 23, 2009
2.380
2.540
2.330
2.530
816,239
+0.23(+10.00%)
Mar 20, 2009
2.520
2.540
2.280
2.300
715,100
-0.19(-7.63%)
Mar 19, 2009
2.400
2.580
2.290
2.490
1,052,615
+0.14(+5.96%)
Mar 18, 2009
2.230
2.390
2.190
2.350
897,732
+0.15(+6.82%)
Mar 17, 2009
2.190
2.320
2.080
2.200
726,190
+0.01(+0.46%)
Mar 16, 2009
2.490
2.490
2.170
2.190
636,811
-0.23(-9.50%)
Mar 13, 2009
2.390
2.470
2.240
2.420
714,690
+0.04(+1.68%)
Mar 12, 2009
2.110
2.400
2.070
2.380
645,924
+0.30(+14.42%)
Mar 11, 2009
2.260
2.300
2.080
2.080
509,284
-0.17(-7.56%)
Mar 10, 2009
2.110
2.260
2.030
2.250
591,867
+0.20(+9.76%)
Mar 09, 2009
2.120
2.290
2.050
2.050
606,415
-0.09(-4.21%)
Mar 06, 2009
2.180
2.270
2.100
2.140
771,484
-0.01(-0.47%)
Mar 05, 2009
2.360
2.405
2.070
2.150
1,302,172
-0.27(-11.16%)
Mar 04, 2009
2.260
2.470
2.260
2.420
920,247
+0.14(+6.14%)
Mar 02, 2009
2.220
2.300
2.120
2.280
1,056,749
-0.03(-1.30%)
Feb 27, 2009
2.430
2.530
2.180
2.310
951,954
-0.18(-7.23%)
Feb 26, 2009
2.710
2.765
2.330
2.490
935,640
-0.18(-6.74%)
Feb 25, 2009
2.670
2.760
2.500
2.670
1,410,288
-0.02(-0.74%)
Feb 24, 2009
2.710
2.790
2.630
2.690
1,127,898
+0.04(+1.51%)
Feb 23, 2009
2.600
2.690
2.550
2.650
1,117,264
+0.09(+3.52%)
Feb 20, 2009
2.770
2.830
2.560
2.560
857,703
-0.27(-9.54%)
Feb 19, 2009
3.170
3.190
2.790
2.830
924,630
-0.28(-9.00%)
Feb 18, 2009
3.150
3.270
2.920
3.110
917,779
-0.04(-1.27%)
Feb 17, 2009
3.200
3.310
3.110
3.150
495,432
-0.16(-4.83%)
Feb 13, 2009
3.360
3.420
3.289
3.310
435,592
-0.12(-3.50%)
Feb 12, 2009
3.270
3.480
3.230
3.430
534,435
+0.05(+1.48%)
Feb 11, 2009
3.280
3.380
3.210
3.380
362,173
+0.11(+3.36%)
Feb 10, 2009
3.470
3.480
3.150
3.270
737,200
-0.24(-6.84%)
Feb 09, 2009
3.600
3.690
3.450
3.510
553,478
-0.13(-3.57%)
Feb 06, 2009
3.450
3.700
3.450
3.640
745,075
+0.20(+5.81%)
Feb 05, 2009
3.380
3.530
3.220
3.440
715,048
+0.02(+0.58%)
Feb 04, 2009
3.300
3.730
3.250
3.420
1,045,266
+0.11(+3.32%)
Feb 03, 2009
3.010
3.330
3.010
3.310
779,742
+0.32(+10.70%)
Feb 02, 2009
2.920
3.090
2.900
2.990
495,715
+0.06(+2.05%)
Jan 30, 2009
3.000
3.140
2.900
2.930
409,519
-0.02(-0.68%)
Jan 29, 2009
3.020
3.100
2.900
2.950
673,724
-0.19(-6.05%)
Jan 28, 2009
3.180
3.300
3.080
3.140
432,716
+0.03(+0.96%)
Jan 27, 2009
3.060
3.220
3.040
3.110
443,072
+0.05(+1.63%)
Jan 26, 2009
2.940
3.170
2.910
3.060
600,446
+0.12(+4.08%)
Jan 23, 2009
2.910
3.010
2.790
2.940
1,488,459
-0.06(-2.00%)
Jan 22, 2009
3.230
3.230
2.900
3.000
1,832,768
-0.33(-9.91%)
Jan 21, 2009
3.200
3.350
2.960
3.330
1,017,447
+0.25(+8.12%)
Jan 20, 2009
3.560
3.720
3.080
3.080
1,260,840
-0.55(-15.15%)
Jan 16, 2009
3.920
3.920
3.490
3.630
1,075,387
-0.25(-6.44%)
Jan 15, 2009
3.840
3.880
3.620
3.880
1,097,986
-0.02(-0.51%)
Jan 14, 2009
3.850
3.960
3.790
3.900
923,463
-0.03(-0.76%)
Jan 13, 2009
3.790
3.930
3.600
3.930
1,846,355
+0.14(+3.69%)
Jan 12, 2009
3.760
3.910
3.620
3.790
896,781
+0.01(+0.26%)
Jan 09, 2009
4.080
4.130
3.770
3.780
600,521
-0.30(-7.35%)
Jan 08, 2009
3.840
4.080
3.800
4.080
402,590
+0.23(+5.97%)
Jan 07, 2009
3.950
4.010
3.720
3.850
1,103,257
-0.11(-2.78%)
Jan 06, 2009
3.970
4.210
3.790
3.960
1,671,384
+0.06(+1.54%)
Jan 05, 2009
3.870
3.930
3.740
3.900
802,883
+0.05(+1.30%)
Jan 02, 2009
3.800
3.890
3.700
3.850
745,135
+0.06(+1.58%)
Dec 31, 2008
3.670
3.840
3.630
3.790
765,823
+0.12(+3.27%)
Dec 30, 2008
3.280
3.690
3.270
3.670
653,770
+0.43(+13.27%)
Dec 29, 2008
3.540
3.540
3.180
3.240
445,179
-0.24(-6.90%)
Dec 26, 2008
3.490
3.550
3.410
3.480
275,448
+0.01(+0.29%)
Dec 24, 2008
3.520
3.520
3.390
3.470
241,027
+0.00(+0.00%)
Dec 23, 2008
3.570
3.590
3.310
3.470
756,626
-0.04(-1.14%)
Dec 22, 2008
3.750
3.980
3.250
3.510
1,803,501
-0.17(-4.62%)
Dec 19, 2008
3.720
3.750
3.470
3.680
3,193,156
+0.02(+0.55%)
Dec 18, 2008
3.470
3.730
3.380
3.660
1,213,017
+0.30(+8.93%)
Dec 17, 2008
3.180
3.470
3.110
3.360
1,285,659
+0.14(+4.35%)
Dec 16, 2008
3.000
3.240
3.000
3.220
1,114,508
+0.20(+6.62%)
Dec 15, 2008
3.080
3.150
3.000
3.020
1,075,294
-0.03(-0.98%)
Dec 12, 2008
3.000
3.160
2.960
3.050
3,775,444
-0.02(-0.65%)
Dec 11, 2008
3.250
3.350
3.000
3.070
1,391,734
-0.23(-6.97%)
Dec 10, 2008
3.530
3.530
3.090
3.300
880,382
+0.09(+2.80%)
Dec 09, 2008
3.670
3.670
3.160
3.210
1,417,303
-0.41(-11.33%)
Dec 08, 2008
3.650
3.650
3.360
3.620
1,754,630
+0.04(+1.12%)
Dec 05, 2008
3.100
3.590
3.090
3.580
1,554,988
+0.45(+14.38%)
Dec 04, 2008
3.170
3.410
3.010
3.130
1,783,246
-0.07(-2.19%)
Dec 03, 2008
3.010
3.330
2.860
3.200
2,421,597
+0.19(+6.31%)
Dec 02, 2008
3.000
3.180
2.840
3.010
3,252,324
+0.08(+2.73%)
Dec 01, 2008
3.250
3.250
2.915
2.930
1,418,388
-0.41(-12.28%)
Nov 28, 2008
3.310
3.430
3.210
3.340
358,150
+0.01(+0.30%)
Nov 26, 2008
3.090
3.500
3.090
3.330
1,392,980
+0.18(+5.71%)
Nov 25, 2008
2.960
3.160
2.910
3.150
1,442,090
+0.23(+7.88%)
Nov 24, 2008
2.930
3.460
2.670
2.920
2,239,429
+0.10(+3.55%)
Nov 21, 2008
2.540
2.850
1.850
2.820
2,507,075
+0.33(+13.25%)
Nov 20, 2008
3.050
3.340
2.340
2.490
2,433,677
-0.56(-18.36%)
Nov 19, 2008
3.410
3.680
3.050
3.050
771,930
-0.38(-11.08%)
Nov 18, 2008
3.660
3.720
3.220
3.430
964,150
-0.23(-6.28%)
Nov 17, 2008
3.610
3.900
3.610
3.660
896,067
+0.07(+1.95%)
Nov 14, 2008
4.090
4.090
3.590
3.590
790,112
-0.56(-13.49%)
Nov 13, 2008
3.680
4.170
3.600
4.150
1,111,679
+0.48(+13.08%)
Nov 12, 2008
4.080
4.300
3.670
3.670
830,577
-0.46(-11.14%)
Nov 11, 2008
4.130
4.410
3.970
4.130
1,551,339
+0.00(+0.00%)
Nov 10, 2008
4.480
4.630
4.100
4.130
866,548
-0.26(-5.92%)
Nov 07, 2008
4.040
4.570
3.900
4.390
1,658,985
+0.40(+10.03%)
Nov 06, 2008
3.920
4.060
3.750
3.990
1,466,024
+0.17(+4.45%)
Nov 05, 2008
4.150
4.280
3.800
3.820
906,888
-0.42(-9.91%)
Nov 04, 2008
4.390
4.450
4.080
4.240
981,532
-0.11(-2.53%)
Nov 03, 2008
4.505
4.660
4.110
4.350
1,156,992
+0.20(+4.82%)
Oct 31, 2008
4.200
4.250
3.950
4.150
930,884
-0.07(-1.66%)
Oct 30, 2008
3.930
4.220
3.850
4.220
1,006,237
+0.47(+12.53%)
Oct 29, 2008
3.890
4.000
3.620
3.750
1,417,308
-0.10(-2.60%)
Oct 28, 2008
3.820
4.060
3.680
3.850
1,840,169
+0.11(+2.94%)
Oct 27, 2008
4.550
4.600
3.720
3.740
1,166,671
-0.89(-19.22%)
Oct 24, 2008
4.530
4.750
4.510
4.630
690,557
-0.36(-7.21%)
Oct 23, 2008
5.420
5.420
4.640
4.990
711,627
-0.40(-7.42%)
Oct 22, 2008
5.570
5.800
5.300
5.390
575,852
-0.29(-5.11%)
Oct 21, 2008
5.620
5.930
5.520
5.680
911,148
-0.03(-0.53%)
Oct 20, 2008
5.020
5.720
4.950
5.710
1,130,018
+0.82(+16.77%)
Oct 17, 2008
4.860
5.240
4.790
4.890
1,173,154
-0.11(-2.20%)
Oct 16, 2008
4.430
5.010
4.200
5.000
1,581,761
+0.62(+14.16%)
Oct 15, 2008
5.000
5.080
4.200
4.380
1,327,194
-0.61(-12.22%)
Oct 14, 2008
5.250
5.400
4.841
4.990
1,156,426
-0.07(-1.38%)
Oct 13, 2008
4.670
5.080
4.670
5.060
1,126,367
+0.65(+14.74%)
Oct 10, 2008
4.540
4.730
3.880
4.410
2,117,654
-0.22(-4.75%)
Oct 09, 2008
5.100
5.300
4.620
4.630
1,266,744
-0.42(-8.32%)
Oct 08, 2008
5.250
5.460
4.900
5.050
1,697,810
-0.25(-4.72%)
Oct 07, 2008
5.990
6.110
5.300
5.300
2,095,375
-0.50(-8.54%)
Oct 06, 2008
6.520
6.640
5.340
5.795
1,956,654
-0.90(-13.38%)
Oct 03, 2008
6.800
6.968
6.480
6.690
2,011,010
+0.07(+1.06%)
Oct 02, 2008
7.400
7.475
6.560
6.620
1,876,576
-0.79(-10.66%)
Oct 01, 2008
7.610
7.670
7.330
7.410
1,349,703
-0.24(-3.14%)
Sep 30, 2008
7.640
7.900
7.330
7.650
902,180
+0.08(+1.06%)
Sep 29, 2008
7.850
7.940
7.510
7.570
1,630,769
-0.41(-5.14%)
Sep 26, 2008
7.890
8.200
7.740
7.980
1,536,357
-0.04(-0.50%)
Sep 25, 2008
8.020
8.300
7.690
8.020
2,524,653
+0.06(+0.75%)
Sep 24, 2008
8.590
8.710
7.950
7.960
1,236,466
-0.63(-7.33%)
Sep 23, 2008
8.610
8.780
8.340
8.590
805,795
-0.04(-0.46%)
Sep 22, 2008
9.050
9.180
8.560
8.630
1,193,773
-0.44(-4.85%)
Sep 19, 2008
9.600
9.650
8.950
9.070
1,934,454
+0.09(+1.00%)
Sep 18, 2008
8.830
9.130
7.760
8.980
2,093,556
+0.48(+5.65%)
Sep 17, 2008
9.350
9.440
8.500
8.500
1,248,423
-0.96(-10.15%)
Sep 16, 2008
8.910
9.460
8.685
9.460
1,066,165
+0.63(+7.13%)
Sep 15, 2008
9.030
9.100
8.680
8.830
817,227
-0.34(-3.71%)
Sep 12, 2008
9.310
9.430
9.060
9.170
592,722
-0.28(-2.96%)
Sep 11, 2008
9.180
9.550
9.020
9.450
834,881
+0.11(+1.18%)
Sep 10, 2008
9.300
9.470
9.100
9.340
975,084
+0.21(+2.30%)
Sep 09, 2008
9.880
9.950
9.130
9.130
1,327,985
-0.80(-8.06%)
Sep 08, 2008
10.10
10.21
9.820
9.930
634,957
+0.01(+0.10%)
Sep 05, 2008
9.630
10.06
9.490
9.920
710,214
+0.29(+3.01%)
Sep 04, 2008
10.03
10.09
9.610
9.630
957,105
-0.45(-4.46%)
Sep 03, 2008
9.920
10.14
9.750
10.08
774,016
+0.17(+1.72%)
Sep 02, 2008
10.33
10.36
9.780
9.910
917,570
-0.32(-3.13%)
Aug 29, 2008
10.19
10.32
10.03
10.23
1,417,688
-0.04(-0.39%)
Aug 28, 2008
9.980
10.32
9.980
10.27
670,615
+0.29(+2.91%)
Aug 27, 2008
9.800
10.03
9.730
9.980
854,813
+0.36(+3.74%)
Aug 26, 2008
9.620
9.800
9.560
9.620
459,480
+0.01(+0.10%)
Aug 25, 2008
9.740
9.740
9.410
9.610
608,451
-0.16(-1.64%)
Aug 22, 2008
9.580
9.840
9.480
9.770
735,743
+0.23(+2.41%)
Aug 21, 2008
9.690
9.740
9.500
9.540
793,537
-0.25(-2.55%)
Aug 20, 2008
9.610
9.890
9.560
9.790
1,075,746
+0.08(+0.82%)
Aug 19, 2008
9.690
9.880
9.610
9.710
537,893
-0.06(-0.61%)
Aug 18, 2008
10.07
10.17
9.600
9.770
551,194
-0.28(-2.79%)
Aug 15, 2008
10.33
10.33
9.980
10.05
895,698
-0.19(-1.86%)
Aug 14, 2008
10.07
10.29
10.02
10.24
616,507
+0.06(+0.59%)
Aug 13, 2008
10.26
10.30
10.06
10.18
817,939
-0.10(-0.97%)
Aug 12, 2008
10.16
10.29
9.960
10.28
606,389
+0.08(+0.78%)
Aug 11, 2008
9.960
10.23
9.880
10.20
1,097,353
+0.25(+2.51%)
Aug 08, 2008
9.610
10.01
9.610
9.950
931,353
+0.36(+3.75%)
Aug 07, 2008
10.03
10.21
9.580
9.590
1,862,182
-0.71(-6.89%)
Aug 06, 2008
9.980
10.42
9.880
10.30
1,539,280
+0.34(+3.41%)
Aug 05, 2008
10.05
10.18
9.825
9.960
2,224,618
-0.02(-0.20%)
Aug 04, 2008
9.590
10.05
9.300
9.980
1,284,285
+0.35(+3.63%)
Aug 01, 2008
9.670
9.840
9.450
9.630
4,827,953
+0.37(+4.00%)
Jul 31, 2008
8.620
9.660
8.400
9.260
1,773,801
+0.52(+5.95%)
Jul 30, 2008
8.620
9.070
8.290
8.740
2,342,121
-0.44(-4.79%)
Jul 29, 2008
9.180
9.190
8.950
9.180
685,804
+0.21(+2.34%)
Jul 28, 2008
9.040
9.340
8.900
8.970
748,228
-0.11(-1.21%)
Jul 25, 2008
8.730
9.080
8.730
9.080
744,211
+0.48(+5.58%)
Jul 24, 2008
9.000
9.010
8.520
8.600
693,846
-0.45(-4.97%)
Jul 23, 2008
9.000
9.340
9.000
9.050
550,363
+0.02(+0.22%)
Jul 22, 2008
8.910
9.120
8.840
9.030
935,645
+0.09(+1.01%)
Jul 21, 2008
8.650
9.040
8.620
8.940
810,544
+0.24(+2.76%)
Jul 18, 2008
8.940
9.010
8.580
8.700
724,335
-0.28(-3.12%)
Jul 17, 2008
9.120
9.230
8.850
8.980
1,775,186
-0.07(-0.77%)
Jul 16, 2008
8.510
9.160
8.360
9.050
1,525,340
+0.56(+6.60%)
Jul 15, 2008
8.180
8.680
8.130
8.490
677,621
+0.20(+2.41%)
Jul 14, 2008
8.260
8.510
8.110
8.290
848,927
+0.16(+1.97%)
Jul 11, 2008
8.140
8.290
7.980
8.130
783,001
-0.13(-1.57%)
Jul 10, 2008
8.060
8.380
8.000
8.260
1,007,930
+0.16(+1.98%)
Jul 09, 2008
7.630
8.160
7.610
8.100
1,423,453
+0.49(+6.44%)
Jul 08, 2008
7.220
7.610
7.160
7.610
918,486
+0.42(+5.84%)
Jul 07, 2008
7.340
7.340
7.010
7.190
1,276,926
-0.12(-1.64%)
Jul 04, 2008
7.480
7.480
7.230
7.310
342,264
+0.00(+0.00%)
Jul 03, 2008
7.480
7.480
7.230
7.310
342,264
-0.16(-2.14%)
Jul 02, 2008
7.560
7.670
7.350
7.470
1,424,968
-0.10(-1.32%)
Jul 01, 2008
7.650
7.680
7.380
7.570
1,296,447
-0.04(-0.53%)
Jun 30, 2008
7.510
7.710
7.510
7.610
613,464
+0.01(+0.13%)
Jun 27, 2008
7.450
7.690
7.450
7.600
2,789,618
+0.10(+1.33%)
Jun 26, 2008
7.840
7.860
7.450
7.500
1,544,439
-0.41(-5.18%)
Jun 25, 2008
7.950
8.040
7.890
7.910
828,336
-0.04(-0.50%)
Jun 24, 2008
8.080
8.270
7.780
7.950
1,356,501
-0.20(-2.45%)
Jun 23, 2008
8.560
8.570
8.150
8.150
616,503
-0.34(-4.00%)
Jun 20, 2008
8.720
8.900
8.340
8.490
1,018,803
-0.28(-3.19%)
Jun 19, 2008
8.670
8.810
8.510
8.770
586,899
+0.08(+0.92%)
Jun 18, 2008
8.720
8.900
8.660
8.690
543,867
-0.07(-0.80%)
Jun 17, 2008
8.760
8.860
8.650
8.760
711,188
+0.01(+0.11%)
Jun 16, 2008
8.820
8.890
8.465
8.750
999,932
+0.29(+3.43%)
Jun 13, 2008
8.590
8.890
8.320
8.460
827,670
-0.02(-0.24%)
Jun 12, 2008
8.230
8.870
8.190
8.480
3,091,839
+0.54(+6.80%)
Jun 11, 2008
8.050
8.240
7.890
7.940
911,789
-0.15(-1.85%)
Jun 10, 2008
8.150
8.240
8.090
8.090
982,042
-0.15(-1.82%)
Jun 09, 2008
8.500
8.570
8.100
8.240
812,626
-0.26(-3.06%)
Jun 06, 2008
8.790
8.950
8.500
8.500
1,152,929
-0.41(-4.60%)
Jun 05, 2008
8.500
8.910
8.470
8.910
1,342,733
+0.43(+5.07%)
Jun 04, 2008
8.210
8.700
8.150
8.480
1,818,991
+0.20(+2.42%)
Jun 03, 2008
9.080
9.100
8.230
8.280
4,811,351
-0.75(-8.31%)
Jun 02, 2008
9.720
9.720
9.020
9.030
1,150,429
-0.68(-7.00%)
May 30, 2008
9.960
9.960
9.610
9.710
788,240
-0.24(-2.41%)
May 29, 2008
9.790
10.11
9.710
9.950
674,638
+0.15(+1.53%)
May 28, 2008
9.890
10.03
9.700
9.800
636,360
-0.19(-1.90%)
May 27, 2008
9.810
10.04
9.750
9.990
306,995
+0.21(+2.15%)
May 26, 2008
9.850
10.03
9.730
9.780
242,223
+0.00(+0.00%)
May 23, 2008
9.850
10.03
9.730
9.780
242,223
-0.14(-1.41%)
May 22, 2008
9.800
10.05
9.780
9.920
401,534
+0.12(+1.22%)
May 21, 2008
9.860
9.990
9.650
9.800
823,093
-0.02(-0.20%)
May 20, 2008
10.20
10.22
9.770
9.820
1,056,764
-0.45(-4.38%)
May 19, 2008
10.21
10.42
10.02
10.27
665,739
+0.04(+0.39%)
May 16, 2008
10.46
10.48
9.860
10.23
834,677
-0.17(-1.63%)
May 15, 2008
10.28
10.62
10.28
10.40
778,323
+0.17(+1.66%)
May 14, 2008
10.75
10.75
10.22
10.23
889,674
-0.50(-4.66%)
May 13, 2008
10.79
10.79
10.52
10.73
710,438
-0.02(-0.19%)
May 12, 2008
10.82
11.02
10.71
10.75
725,941
-0.03(-0.28%)
May 09, 2008
10.47
10.86
10.42
10.78
510,941
+0.17(+1.60%)
May 08, 2008
10.36
10.65
10.09
10.61
1,359,470
+0.27(+2.61%)
May 07, 2008
10.76
10.78
10.28
10.34
1,001,336
-0.42(-3.90%)
May 06, 2008
11.00
11.03
10.58
10.76
958,508
-0.33(-2.98%)
May 05, 2008
11.00
11.10
10.85
11.09
907,524
+0.16(+1.46%)
May 02, 2008
11.14
11.15
10.89
10.93
1,082,925
-0.10(-0.91%)
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.