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
Taiwan Fund
(NY:
TWN
)
39.84
-0.70 (-1.73%)
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 (%)
May 31, 2012
8.775
8.797
8.669
8.702
72,595
-0.04(-0.45%)
May 30, 2012
8.747
8.797
8.736
8.741
128,084
-0.12(-1.33%)
May 29, 2012
8.741
8.904
8.725
8.859
113,912
+0.34(+3.94%)
May 25, 2012
8.629
8.629
8.484
8.523
107,193
-0.16(-1.84%)
May 24, 2012
8.691
8.741
8.669
8.683
92,706
-0.05(-0.55%)
May 23, 2012
8.741
8.758
8.629
8.730
110,894
-0.11(-1.20%)
May 22, 2012
8.859
8.904
8.820
8.837
81,479
+0.02(+0.19%)
May 21, 2012
8.747
8.865
8.747
8.820
79,407
+0.15(+1.68%)
May 18, 2012
8.792
8.792
8.663
8.674
198,143
-0.14(-1.59%)
May 17, 2012
8.887
8.921
8.797
8.814
302,871
+0.03(+0.38%)
May 16, 2012
8.893
8.943
8.641
8.781
361,543
-0.16(-1.82%)
May 15, 2012
8.971
9.016
8.842
8.943
351,051
+0.25(+2.90%)
May 14, 2012
8.758
8.769
8.641
8.691
42,353
-0.16(-1.84%)
May 11, 2012
8.809
8.876
8.803
8.854
7,611
-0.07(-0.75%)
May 10, 2012
9.005
9.005
8.882
8.921
590,894
-0.02(-0.19%)
May 09, 2012
8.876
8.938
8.837
8.938
19,212
-0.05(-0.56%)
May 08, 2012
9.005
9.016
8.949
8.988
10,939
-0.07(-0.80%)
May 07, 2012
8.960
9.083
8.954
9.061
15,431
-0.01(-0.06%)
May 04, 2012
9.139
9.156
9.010
9.066
25,218
-0.06(-0.68%)
May 03, 2012
9.145
9.207
9.128
9.128
27,447
+0.01(+0.06%)
May 02, 2012
8.870
9.184
8.870
9.123
61,429
+0.09(+0.99%)
May 01, 2012
8.982
9.065
8.982
9.033
18,106
+0.01(+0.12%)
Apr 30, 2012
8.910
9.033
8.904
9.022
139,946
+0.07(+0.75%)
Apr 27, 2012
8.943
8.966
8.876
8.954
43,244
-0.06(-0.68%)
Apr 26, 2012
8.870
9.016
8.831
9.016
18,095
+0.08(+0.88%)
Apr 25, 2012
8.938
8.938
8.904
8.938
30,363
+0.08(+0.95%)
Apr 24, 2012
8.831
8.876
8.814
8.854
113,341
+0.05(+0.57%)
Apr 23, 2012
8.915
8.915
8.764
8.803
103,274
-0.19(-2.12%)
Apr 20, 2012
8.960
9.038
8.960
8.994
56,691
-0.02(-0.19%)
Apr 19, 2012
9.027
9.072
9.010
9.010
48,491
-0.03(-0.31%)
Apr 18, 2012
9.094
9.094
9.005
9.038
94,465
-0.14(-1.53%)
Apr 17, 2012
9.072
9.179
9.033
9.179
43,701
+0.04(+0.49%)
Apr 16, 2012
9.139
9.167
9.089
9.134
131,576
-0.03(-0.31%)
Apr 13, 2012
9.195
9.218
9.134
9.162
90,768
+0.02(+0.18%)
Apr 12, 2012
9.089
9.156
9.089
9.145
148,212
+0.04(+0.49%)
Apr 11, 2012
9.123
9.145
9.078
9.100
43,005
+0.17(+1.95%)
Apr 10, 2012
8.982
9.010
8.882
8.926
50,389
-0.06(-0.69%)
Apr 09, 2012
8.971
9.010
8.949
8.988
29,144
-0.07(-0.80%)
Apr 05, 2012
8.943
9.151
8.943
9.061
90,786
+0.10(+1.12%)
Apr 04, 2012
8.982
8.988
8.910
8.960
60,049
-0.17(-1.90%)
Apr 03, 2012
9.352
9.358
9.094
9.134
77,799
-0.24(-2.51%)
Apr 02, 2012
9.352
9.386
9.324
9.369
219,987
-0.06(-0.65%)
Mar 30, 2012
9.391
9.431
9.358
9.431
37,580
+0.08(+0.84%)
Mar 29, 2012
9.447
9.526
9.319
9.352
149,358
-0.21(-2.23%)
Mar 28, 2012
9.644
9.644
9.537
9.565
33,095
-0.11(-1.10%)
Mar 27, 2012
9.688
9.778
9.638
9.672
111,680
+0.04(+0.41%)
Mar 26, 2012
9.560
9.632
9.560
9.632
23,612
+0.03(+0.29%)
Mar 23, 2012
9.515
9.621
9.481
9.604
757,419
+0.11(+1.15%)
Mar 22, 2012
9.554
9.610
9.453
9.495
485,214
-0.05(-0.56%)
Mar 21, 2012
9.476
9.548
9.476
9.548
80,058
+0.06(+0.59%)
Mar 20, 2012
9.548
9.548
9.447
9.492
380,317
-0.17(-1.74%)
Mar 19, 2012
9.722
9.722
9.644
9.660
57,569
-0.05(-0.52%)
Mar 16, 2012
9.739
9.744
9.683
9.711
11,100
-0.05(-0.54%)
Mar 15, 2012
9.672
9.795
9.672
9.764
25,642
+0.06(+0.60%)
Mar 14, 2012
9.700
9.750
9.666
9.705
44,695
-0.01(-0.12%)
Mar 13, 2012
9.604
9.716
9.599
9.716
69,527
+0.22(+2.30%)
Mar 12, 2012
9.537
9.537
9.481
9.498
9,991
-0.13(-1.34%)
Mar 09, 2012
9.677
9.677
9.588
9.627
13,630
+0.03(+0.35%)
Mar 08, 2012
9.504
9.593
9.504
9.593
54,935
+0.16(+1.66%)
Mar 07, 2012
9.419
9.453
9.307
9.436
62,080
+0.06(+0.60%)
Mar 06, 2012
9.526
9.576
9.352
9.380
50,502
-0.29(-2.96%)
Mar 05, 2012
9.672
9.694
9.635
9.666
26,317
-0.13(-1.36%)
Mar 02, 2012
9.789
9.834
9.761
9.799
39,138
-0.02(-0.18%)
Mar 01, 2012
9.632
9.929
9.632
9.817
78,807
+0.19(+1.98%)
Feb 29, 2012
9.672
9.711
9.543
9.627
85,880
+0.07(+0.70%)
Feb 28, 2012
9.515
9.638
9.515
9.560
54,373
+0.12(+1.25%)
Feb 27, 2012
9.476
9.498
9.436
9.442
49,329
-0.11(-1.12%)
Feb 24, 2012
9.548
9.582
9.532
9.548
49,153
+0.05(+0.53%)
Feb 23, 2012
9.492
9.509
9.470
9.498
81,459
-0.04(-0.41%)
Feb 22, 2012
9.526
9.560
9.504
9.537
54,592
+0.06(+0.65%)
Feb 21, 2012
9.492
9.554
9.476
9.476
26,431
-0.05(-0.53%)
Feb 17, 2012
9.526
9.536
9.492
9.526
29,763
-0.04(-0.41%)
Feb 16, 2012
9.520
9.627
9.490
9.565
561,297
-0.05(-0.52%)
Feb 15, 2012
9.666
9.694
9.588
9.616
30,918
+0.07(+0.70%)
Feb 14, 2012
9.588
9.604
9.532
9.548
18,038
-0.10(-1.05%)
Feb 13, 2012
9.532
9.677
9.532
9.649
47,434
+0.18(+1.95%)
Feb 10, 2012
9.408
9.784
9.307
9.464
165,123
-0.12(-1.23%)
Feb 09, 2012
9.447
9.632
9.447
9.582
106,561
+0.17(+1.79%)
Feb 08, 2012
9.375
9.470
9.375
9.414
194,108
+0.08(+0.90%)
Feb 07, 2012
9.274
9.335
9.274
9.330
75,599
+0.01(+0.11%)
Feb 06, 2012
9.296
9.319
9.274
9.319
10,050
-0.08(-0.89%)
Feb 03, 2012
9.369
9.442
9.341
9.403
30,261
+0.12(+1.33%)
Feb 02, 2012
9.055
9.302
9.055
9.279
99,550
+0.30(+3.37%)
Feb 01, 2012
8.635
8.999
8.635
8.977
85,858
+0.36(+4.16%)
Jan 31, 2012
8.573
8.657
8.512
8.618
69,745
+0.18(+2.19%)
Jan 30, 2012
8.473
8.489
8.405
8.433
31,524
-0.06(-0.66%)
Jan 27, 2012
8.473
8.590
8.473
8.489
16,336
+0.02(+0.20%)
Jan 26, 2012
8.534
8.603
8.473
8.473
10,484
-0.02(-0.20%)
Jan 25, 2012
8.506
8.528
8.444
8.489
28,965
+0.07(+0.87%)
Jan 24, 2012
8.428
8.461
8.416
8.416
5,998
-0.06(-0.66%)
Jan 23, 2012
8.282
8.489
8.282
8.473
17,083
+0.14(+1.68%)
Jan 20, 2012
8.450
8.501
8.321
8.332
71,176
-0.07(-0.87%)
Jan 19, 2012
8.377
8.444
8.366
8.405
9,292
+0.10(+1.21%)
Jan 18, 2012
8.248
8.321
8.248
8.304
12,567
+0.04(+0.54%)
Jan 17, 2012
8.377
8.377
8.215
8.260
59,514
+0.04(+0.48%)
Jan 13, 2012
8.220
8.248
8.181
8.220
12,178
-0.02(-0.19%)
Jan 12, 2012
8.288
8.288
8.159
8.236
25,965
-0.03(-0.35%)
Jan 11, 2012
8.220
8.286
8.209
8.265
38,950
+0.01(+0.07%)
Jan 10, 2012
8.304
8.310
8.256
8.260
27,108
+0.06(+0.75%)
Jan 09, 2012
8.204
8.209
8.125
8.198
17,926
+0.07(+0.83%)
Jan 06, 2012
8.086
8.147
8.063
8.131
32,595
+0.06(+0.76%)
Jan 05, 2012
8.030
8.086
8.030
8.069
25,980
+0.00(+0.00%)
Jan 04, 2012
8.103
8.170
8.024
8.069
14,080
-0.05(-0.62%)
Dec 30, 2011
8.035
8.125
8.030
8.119
161,291
+0.07(+0.91%)
Dec 29, 2011
8.024
8.052
7.957
8.047
98,354
+0.01(+0.07%)
Dec 28, 2011
7.923
8.091
7.867
8.041
91,234
+0.02(+0.28%)
Dec 27, 2011
7.884
8.018
7.835
8.018
50,156
+0.12(+1.50%)
Dec 23, 2011
7.878
7.905
7.824
7.900
43,502
+0.22(+2.81%)
Dec 21, 2011
7.576
7.727
7.528
7.684
82,046
+0.08(+1.06%)
Dec 20, 2011
7.582
7.657
7.533
7.603
22,029
+0.17(+2.25%)
Dec 19, 2011
7.555
7.555
7.436
7.436
24,957
-0.16(-2.13%)
Dec 16, 2011
7.635
7.662
7.598
7.598
18,005
+0.02(+0.21%)
Dec 15, 2011
7.630
7.630
7.511
7.582
25,282
-0.01(-0.07%)
Dec 14, 2011
7.662
7.684
7.577
7.587
9,383
-0.05(-0.71%)
Dec 13, 2011
7.776
7.776
7.625
7.641
27,307
-0.05(-0.70%)
Dec 12, 2011
7.754
7.754
7.684
7.695
14,604
-0.16(-2.06%)
Dec 09, 2011
7.738
7.873
7.738
7.857
12,252
+0.10(+1.32%)
Dec 08, 2011
7.857
7.884
7.743
7.754
17,805
-0.16(-1.98%)
Dec 07, 2011
7.878
7.921
7.862
7.910
197,183
-0.02(-0.27%)
Dec 06, 2011
7.889
7.932
7.808
7.932
50,475
-0.05(-0.68%)
Dec 05, 2011
8.045
8.051
7.986
7.986
16,306
+0.01(+0.14%)
Dec 02, 2011
7.970
8.022
7.970
7.975
10,498
-0.04(-0.54%)
Dec 01, 2011
7.986
8.083
7.986
8.018
41,249
+0.06(+0.81%)
Nov 30, 2011
8.029
8.029
7.884
7.954
41,375
+0.24(+3.15%)
Nov 29, 2011
7.824
7.862
7.617
7.711
31,712
-0.10(-1.24%)
Nov 28, 2011
7.824
7.878
7.797
7.808
14,696
+0.16(+2.04%)
Nov 25, 2011
7.635
7.759
7.603
7.652
12,076
-0.04(-0.56%)
Nov 23, 2011
7.840
7.840
7.646
7.695
52,692
-0.26(-3.25%)
Nov 22, 2011
7.975
8.002
7.943
7.954
11,520
-0.03(-0.34%)
Nov 21, 2011
8.110
8.110
7.948
7.981
21,245
-0.26(-3.14%)
Nov 18, 2011
8.331
8.331
8.207
8.239
6,490
-0.08(-0.97%)
Nov 17, 2011
8.412
8.412
8.250
8.320
23,682
-0.05(-0.58%)
Nov 16, 2011
8.353
8.401
8.353
8.369
16,505
-0.11(-1.34%)
Nov 15, 2011
8.541
8.586
8.466
8.482
77,618
-0.02(-0.25%)
Nov 14, 2011
8.660
8.671
8.504
8.504
23,364
-0.06(-0.76%)
Nov 11, 2011
8.563
8.622
8.552
8.568
16,920
+0.05(+0.63%)
Nov 10, 2011
8.541
8.541
8.514
8.514
11,868
-0.01(-0.07%)
Nov 09, 2011
8.622
8.622
8.520
8.520
12,647
-0.29(-3.30%)
Nov 08, 2011
8.816
8.827
8.795
8.811
20,562
+0.02(+0.18%)
Nov 07, 2011
8.730
8.822
8.730
8.795
7,863
+0.06(+0.68%)
Nov 04, 2011
8.768
8.768
8.692
8.735
11,598
-0.06(-0.74%)
Nov 03, 2011
8.773
8.838
8.714
8.800
10,451
-0.02(-0.24%)
Nov 02, 2011
8.779
8.881
8.779
8.822
12,682
+0.10(+1.11%)
Nov 01, 2011
8.665
8.730
8.595
8.725
47,772
-0.03(-0.37%)
Oct 31, 2011
8.795
8.827
8.736
8.757
15,114
-0.15(-1.64%)
Oct 28, 2011
9.108
9.108
8.881
8.903
19,871
-0.22(-2.36%)
Oct 27, 2011
9.010
9.124
8.870
9.118
27,214
+0.30(+3.36%)
Oct 26, 2011
8.660
8.822
8.617
8.822
43,085
+0.23(+2.63%)
Oct 25, 2011
8.633
8.638
8.579
8.595
22,912
-0.09(-1.06%)
Oct 24, 2011
8.741
8.741
8.628
8.687
66,667
+0.18(+2.09%)
Oct 21, 2011
8.601
8.601
8.277
8.509
57,304
-0.01(-0.13%)
Oct 20, 2011
8.676
8.676
8.466
8.520
31,066
-0.22(-2.47%)
Oct 19, 2011
8.784
8.833
8.728
8.735
15,381
-0.11(-1.28%)
Oct 18, 2011
8.692
8.849
8.692
8.849
14,194
+0.05(+0.61%)
Oct 17, 2011
8.940
8.940
8.725
8.795
30,157
-0.16(-1.75%)
Oct 14, 2011
8.934
8.951
8.915
8.951
32,969
+0.02(+0.24%)
Oct 13, 2011
8.741
8.957
8.703
8.930
103,097
+0.09(+0.98%)
Oct 12, 2011
8.741
8.892
8.735
8.843
62,207
+0.16(+1.80%)
Oct 11, 2011
8.579
8.687
8.552
8.687
24,167
+0.06(+0.69%)
Oct 10, 2011
8.504
8.719
8.504
8.628
44,528
+0.26(+3.16%)
Oct 07, 2011
8.363
8.401
8.229
8.363
78,534
+0.00(+0.00%)
Oct 06, 2011
8.342
8.363
8.283
8.363
111,800
+0.14(+1.70%)
Oct 05, 2011
8.002
8.223
7.894
8.223
101,736
+0.13(+1.67%)
Oct 04, 2011
7.905
8.159
7.851
8.088
85,652
+0.11(+1.35%)
Oct 03, 2011
8.083
8.121
7.943
7.981
75,320
-0.12(-1.46%)
Sep 30, 2011
8.326
8.326
8.078
8.099
41,895
-0.24(-2.85%)
Sep 29, 2011
8.369
8.487
8.261
8.336
54,789
+0.05(+0.65%)
Sep 28, 2011
8.471
8.471
8.245
8.283
36,602
-0.20(-2.41%)
Sep 27, 2011
8.466
8.601
8.466
8.487
71,374
+0.22(+2.67%)
Sep 26, 2011
8.250
8.309
8.111
8.266
83,836
-0.12(-1.41%)
Sep 23, 2011
8.299
8.407
8.245
8.385
37,271
+0.05(+0.58%)
Sep 22, 2011
8.412
8.412
8.212
8.336
83,821
-0.43(-4.86%)
Sep 21, 2011
8.957
8.978
8.746
8.762
39,066
-0.23(-2.52%)
Sep 20, 2011
8.994
9.070
8.930
8.989
62,940
+0.02(+0.18%)
Sep 19, 2011
8.951
9.000
8.870
8.973
30,042
-0.23(-2.46%)
Sep 16, 2011
9.151
9.253
9.151
9.199
50,602
+0.04(+0.41%)
Sep 15, 2011
9.064
9.172
9.064
9.161
37,646
+0.17(+1.86%)
Sep 14, 2011
9.086
9.086
8.854
8.994
98,550
-0.09(-1.01%)
Sep 13, 2011
9.064
9.091
8.946
9.086
110,658
+0.04(+0.48%)
Sep 12, 2011
9.032
9.167
8.876
9.043
250,740
-0.11(-1.18%)
Sep 09, 2011
9.383
9.383
9.108
9.151
133,066
-0.24(-2.53%)
Sep 08, 2011
9.415
9.442
9.372
9.388
23,780
-0.10(-1.02%)
Sep 07, 2011
9.469
9.517
9.442
9.485
81,909
+0.14(+1.50%)
Sep 06, 2011
9.237
9.345
9.215
9.345
56,844
-0.16(-1.65%)
Sep 02, 2011
9.598
9.674
9.496
9.501
55,522
-0.23(-2.33%)
Sep 01, 2011
9.765
9.776
9.701
9.728
60,453
-0.03(-0.28%)
Aug 31, 2011
9.711
9.819
9.711
9.755
33,403
+0.08(+0.86%)
Aug 30, 2011
9.517
9.672
9.517
9.672
16,718
+0.10(+1.05%)
Aug 29, 2011
9.560
9.587
9.458
9.571
46,371
+0.10(+1.02%)
Aug 26, 2011
9.329
9.490
9.307
9.474
26,131
+0.18(+1.91%)
Aug 25, 2011
9.431
9.442
9.237
9.296
64,822
-0.24(-2.54%)
Aug 24, 2011
9.571
9.571
9.463
9.539
34,286
-0.12(-1.28%)
Aug 23, 2011
9.690
9.782
9.356
9.663
246,730
+0.10(+1.07%)
Aug 22, 2011
9.706
9.706
9.458
9.560
39,862
-0.06(-0.62%)
Aug 19, 2011
9.366
9.803
9.366
9.620
99,382
+0.04(+0.39%)
Aug 18, 2011
9.690
9.690
9.517
9.582
45,173
-0.28(-2.84%)
Aug 17, 2011
9.825
9.862
9.792
9.862
42,690
+0.04(+0.38%)
Aug 16, 2011
9.852
9.954
9.755
9.825
61,246
-0.13(-1.30%)
Aug 15, 2011
9.884
9.954
9.879
9.954
14,921
+0.24(+2.50%)
Aug 12, 2011
9.787
9.787
9.663
9.711
32,470
-0.13(-1.32%)
Aug 11, 2011
9.631
9.943
9.631
9.841
38,004
+0.44(+4.70%)
Aug 10, 2011
9.523
9.663
9.339
9.399
81,705
-0.22(-2.30%)
Aug 09, 2011
9.312
9.879
9.275
9.620
105,658
+0.40(+4.39%)
Aug 08, 2011
9.312
9.668
9.113
9.215
154,074
-0.65(-6.56%)
Aug 05, 2011
9.954
9.954
9.631
9.862
46,763
-0.26(-2.56%)
Aug 04, 2011
10.27
10.27
10.12
10.12
80,229
-0.39(-3.69%)
Aug 03, 2011
10.49
10.54
10.41
10.51
55,631
+0.01(+0.10%)
Aug 02, 2011
10.59
10.62
10.50
10.50
64,707
-0.18(-1.72%)
Aug 01, 2011
10.63
10.68
10.54
10.68
79,721
+0.17(+1.59%)
Jul 29, 2011
10.50
10.57
10.49
10.51
181,976
-0.11(-1.02%)
Jul 28, 2011
10.63
10.72
10.60
10.62
44,361
+0.05(+0.46%)
Jul 27, 2011
10.66
10.66
10.57
10.57
21,636
-0.10(-0.91%)
Jul 26, 2011
10.73
10.73
10.67
10.67
38,818
+0.02(+0.20%)
Jul 25, 2011
10.59
10.67
10.51
10.65
97,643
+0.00(+0.00%)
Jul 22, 2011
10.68
10.68
10.64
10.65
43,623
+0.00(+0.00%)
Jul 21, 2011
10.53
10.67
10.52
10.65
84,391
+0.15(+1.39%)
Jul 20, 2011
10.48
10.57
10.47
10.50
85,590
+0.18(+1.72%)
Jul 19, 2011
10.28
10.35
10.26
10.33
74,647
+0.17(+1.65%)
Jul 18, 2011
10.25
10.25
10.13
10.16
51,475
-0.12(-1.15%)
Jul 15, 2011
10.28
10.33
10.28
10.28
16,900
+0.09(+0.90%)
Jul 14, 2011
10.29
10.30
10.19
10.19
26,892
-0.08(-0.74%)
Jul 13, 2011
10.20
10.38
10.20
10.26
26,521
+0.09(+0.90%)
Jul 12, 2011
10.19
10.20
10.13
10.17
25,150
-0.15(-1.46%)
Jul 11, 2011
10.30
10.39
10.27
10.32
35,586
-0.08(-0.73%)
Jul 08, 2011
10.30
10.40
10.30
10.40
31,007
-0.06(-0.62%)
Jul 07, 2011
10.42
10.46
10.42
10.46
20,614
+0.04(+0.41%)
Jul 06, 2011
10.42
10.42
10.38
10.42
24,479
+0.02(+0.16%)
Jul 05, 2011
10.39
10.40
10.35
10.40
28,422
-0.01(-0.05%)
Jul 01, 2011
10.34
10.42
10.34
10.41
21,386
+0.08(+0.78%)
Jun 30, 2011
10.22
10.33
10.22
10.33
16,002
+0.14(+1.34%)
Jun 29, 2011
10.09
10.19
10.09
10.19
13,445
+0.11(+1.11%)
Jun 28, 2011
9.954
10.08
9.954
10.08
50,496
+0.08(+0.75%)
Jun 27, 2011
9.873
10.01
9.873
10.00
32,681
+0.11(+1.09%)
Jun 24, 2011
9.873
9.895
9.819
9.895
48,259
-0.02(-0.16%)
Jun 23, 2011
9.911
9.911
9.819
9.911
44,077
-0.05(-0.54%)
Jun 22, 2011
9.992
9.997
9.944
9.965
13,554
-0.08(-0.82%)
Jun 21, 2011
9.927
10.08
9.927
10.05
91,764
+0.13(+1.32%)
Jun 20, 2011
9.868
9.927
9.868
9.916
41,429
-0.03(-0.33%)
Jun 17, 2011
9.927
9.981
9.927
9.949
34,998
-0.01(-0.05%)
Jun 16, 2011
9.992
10.02
9.895
9.954
93,051
-0.13(-1.28%)
Jun 15, 2011
10.08
10.08
10.01
10.08
62,728
-0.14(-1.37%)
Jun 14, 2011
10.15
10.22
10.15
10.22
33,509
+0.21(+2.09%)
Jun 13, 2011
10.08
10.08
9.965
10.01
99,942
-0.13(-1.32%)
Jun 10, 2011
10.27
10.36
10.15
10.15
136,244
-0.32(-3.04%)
Jun 09, 2011
10.44
10.52
10.44
10.47
39,953
+0.01(+0.10%)
Jun 08, 2011
10.44
10.47
10.44
10.46
41,027
-0.05(-0.51%)
Jun 07, 2011
10.53
10.57
10.50
10.51
31,176
+0.08(+0.77%)
Jun 06, 2011
10.51
10.51
10.42
10.43
9,643
-0.09(-0.82%)
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.