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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.483
-0.003 (-0.07%)
Streaming Delayed Price
Updated: 9:35 AM EDT, Jun 3, 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 29, 2009
9.600
9.600
9.370
9.490
38,183
+0.12(+1.28%)
May 28, 2009
9.310
9.380
9.230
9.370
71,135
+0.14(+1.52%)
May 27, 2009
9.300
9.400
9.220
9.230
38,743
-0.29(-3.05%)
May 26, 2009
9.250
9.580
9.200
9.520
18,141
+0.15(+1.60%)
May 22, 2009
9.280
9.440
9.200
9.370
37,086
+0.09(+0.97%)
May 21, 2009
9.150
9.390
9.150
9.280
188,618
-0.08(-0.85%)
May 20, 2009
9.300
9.510
9.300
9.360
18,448
-0.15(-1.58%)
May 19, 2009
9.420
9.570
9.400
9.510
28,717
-0.04(-0.42%)
May 18, 2009
9.270
9.550
9.230
9.550
36,761
+0.55(+6.11%)
May 15, 2009
9.100
9.220
8.990
9.000
119,463
-0.30(-3.23%)
May 14, 2009
9.020
9.310
9.000
9.300
35,188
+0.25(+2.76%)
May 13, 2009
9.060
9.150
9.050
9.050
50,810
-0.40(-4.23%)
May 12, 2009
9.570
9.640
9.300
9.450
74,708
-0.07(-0.74%)
May 11, 2009
9.370
9.670
9.370
9.520
34,194
-0.33(-3.35%)
May 08, 2009
9.710
9.930
9.540
9.850
35,213
+0.46(+4.90%)
May 07, 2009
9.670
9.860
9.360
9.390
28,726
-0.07(-0.74%)
May 06, 2009
9.420
9.550
9.300
9.460
41,043
+0.20(+2.16%)
May 05, 2009
9.180
9.350
9.120
9.260
26,594
-0.27(-2.83%)
May 04, 2009
9.500
9.540
9.450
9.530
19,353
+0.50(+5.54%)
May 01, 2009
9.150
9.150
8.900
9.030
25,787
+0.01(+0.11%)
Apr 30, 2009
9.100
9.110
8.910
9.020
22,558
-0.02(-0.22%)
Apr 29, 2009
8.740
9.070
8.740
9.040
136,398
+0.41(+4.75%)
Apr 28, 2009
8.560
8.680
8.540
8.630
12,690
-0.13(-1.48%)
Apr 27, 2009
8.720
8.930
8.630
8.760
15,469
+0.06(+0.69%)
Apr 24, 2009
8.660
8.850
8.660
8.700
21,954
+0.31(+3.69%)
Apr 23, 2009
8.340
8.420
8.230
8.390
14,726
+0.44(+5.53%)
Apr 22, 2009
7.970
8.190
7.950
7.950
21,102
+0.14(+1.79%)
Apr 21, 2009
7.730
7.850
7.640
7.810
21,194
+0.26(+3.44%)
Apr 20, 2009
7.560
7.650
7.510
7.550
16,465
-0.46(-5.74%)
Apr 17, 2009
7.950
8.050
7.850
8.010
45,275
-0.29(-3.49%)
Apr 16, 2009
8.250
8.360
8.200
8.300
55,686
+0.05(+0.61%)
Apr 15, 2009
8.060
8.260
8.050
8.250
160,155
-0.26(-3.06%)
Apr 14, 2009
8.460
8.660
8.450
8.510
61,441
-0.05(-0.58%)
Apr 13, 2009
8.220
8.560
8.220
8.560
38,636
+0.21(+2.51%)
Apr 09, 2009
8.300
8.440
8.240
8.350
28,690
+0.12(+1.46%)
Apr 08, 2009
8.100
8.320
8.030
8.230
16,416
+0.09(+1.11%)
Apr 07, 2009
8.040
8.240
8.000
8.140
19,727
-0.28(-3.33%)
Apr 06, 2009
8.350
8.420
8.260
8.420
32,244
+0.02(+0.24%)
Apr 03, 2009
8.290
8.400
8.200
8.400
29,220
+0.15(+1.82%)
Apr 02, 2009
8.150
8.390
8.150
8.250
28,408
+0.45(+5.77%)
Apr 01, 2009
7.410
7.800
7.390
7.800
32,761
+0.25(+3.31%)
Mar 31, 2009
7.430
7.580
7.310
7.550
61,030
+0.28(+3.85%)
Mar 30, 2009
7.300
7.300
7.180
7.270
26,143
-0.61(-7.74%)
Mar 26, 2009
7.920
7.980
7.700
7.880
23,451
-0.27(-3.31%)
Mar 25, 2009
7.940
8.230
7.910
8.150
68,339
+0.19(+2.39%)
Mar 24, 2009
7.960
8.180
7.910
7.960
27,225
-0.18(-2.21%)
Mar 23, 2009
8.020
8.140
8.000
8.140
23,285
+0.46(+5.99%)
Mar 20, 2009
8.000
8.040
7.660
7.680
80,085
-0.46(-5.65%)
Mar 19, 2009
8.210
8.290
8.060
8.140
31,390
+0.18(+2.26%)
Mar 18, 2009
7.640
8.080
7.590
7.960
55,103
+0.31(+4.05%)
Mar 17, 2009
7.400
7.650
7.400
7.650
57,758
+0.15(+2.00%)
Mar 16, 2009
7.580
7.680
7.460
7.500
41,857
+0.09(+1.21%)
Mar 13, 2009
7.280
7.470
7.270
7.410
55,485
+0.05(+0.68%)
Mar 12, 2009
7.100
7.360
7.090
7.360
36,436
+0.18(+2.51%)
Mar 11, 2009
7.020
7.250
7.000
7.180
64,527
+0.14(+1.99%)
Mar 10, 2009
6.750
7.160
6.750
7.040
145,684
+0.46(+6.99%)
Mar 09, 2009
6.600
6.740
6.480
6.580
86,721
-0.14(-2.08%)
Mar 06, 2009
6.700
6.780
6.590
6.720
110,963
+0.07(+1.05%)
Mar 05, 2009
6.680
6.850
6.610
6.650
79,245
-0.58(-8.02%)
Mar 04, 2009
6.940
7.310
6.940
7.230
190,148
+0.18(+2.55%)
Mar 02, 2009
7.380
7.380
7.050
7.050
221,167
-0.43(-5.75%)
Feb 27, 2009
7.290
7.630
7.260
7.480
123,176
+0.11(+1.49%)
Feb 26, 2009
7.470
7.600
7.260
7.370
87,629
+0.01(+0.14%)
Feb 25, 2009
7.360
7.530
7.260
7.360
110,074
-0.13(-1.74%)
Feb 24, 2009
7.160
7.500
7.140
7.490
103,799
+0.23(+3.17%)
Feb 23, 2009
7.560
7.690
7.260
7.260
56,309
-0.34(-4.47%)
Feb 20, 2009
7.420
7.670
7.400
7.600
414,306
-0.07(-0.91%)
Feb 19, 2009
7.790
7.810
7.640
7.670
46,505
+0.15(+1.99%)
Feb 18, 2009
7.500
7.600
7.380
7.520
51,852
+0.01(+0.13%)
Feb 17, 2009
7.680
7.680
7.440
7.510
31,047
-0.36(-4.57%)
Feb 13, 2009
7.890
8.070
7.830
7.870
17,575
-0.23(-2.84%)
Feb 12, 2009
7.870
8.100
7.770
8.100
73,724
-0.28(-3.34%)
Feb 11, 2009
8.080
8.380
8.080
8.380
36,126
+0.21(+2.57%)
Feb 10, 2009
8.600
8.600
8.130
8.170
63,410
-0.34(-4.00%)
Feb 09, 2009
8.460
8.660
8.450
8.510
52,177
-0.05(-0.58%)
Feb 06, 2009
8.140
8.600
8.140
8.560
39,639
+0.24(+2.88%)
Feb 05, 2009
7.860
8.450
7.860
8.320
40,707
+0.28(+3.48%)
Feb 04, 2009
8.100
8.220
7.960
8.040
21,737
+0.04(+0.50%)
Feb 03, 2009
7.650
8.080
7.650
8.000
39,776
+0.29(+3.76%)
Feb 02, 2009
7.760
7.890
7.630
7.710
40,531
-0.02(-0.26%)
Jan 30, 2009
8.000
8.000
7.730
7.730
49,700
-0.02(-0.26%)
Jan 29, 2009
7.920
8.000
7.650
7.750
81,303
-0.32(-3.97%)
Jan 28, 2009
7.960
8.150
7.910
8.070
157,787
+0.19(+2.41%)
Jan 27, 2009
7.940
7.940
7.610
7.880
140,821
+0.06(+0.77%)
Jan 26, 2009
7.790
8.000
7.720
7.820
54,686
+0.12(+1.56%)
Jan 23, 2009
7.520
7.820
7.440
7.700
72,124
+0.10(+1.32%)
Jan 22, 2009
7.600
7.750
7.440
7.600
37,958
-0.10(-1.30%)
Jan 21, 2009
7.450
7.850
7.340
7.700
40,761
+0.44(+6.06%)
Jan 20, 2009
7.390
7.450
7.260
7.260
148,295
-0.52(-6.68%)
Jan 16, 2009
7.900
7.900
7.650
7.780
39,092
+0.13(+1.70%)
Jan 15, 2009
7.430
7.710
7.300
7.650
74,683
+0.22(+2.96%)
Jan 14, 2009
7.550
7.560
7.330
7.430
22,990
-0.23(-3.00%)
Jan 13, 2009
7.800
7.800
7.630
7.660
294,903
-0.49(-6.01%)
Jan 12, 2009
8.150
8.200
7.920
8.150
218,680
-0.03(-0.37%)
Jan 09, 2009
8.170
8.390
8.170
8.180
104,127
-0.15(-1.80%)
Jan 08, 2009
8.300
8.410
8.200
8.330
35,418
-0.04(-0.48%)
Jan 07, 2009
8.500
8.500
8.360
8.370
61,632
-0.28(-3.24%)
Jan 06, 2009
8.750
8.850
8.600
8.650
119,095
-0.05(-0.57%)
Jan 05, 2009
8.300
8.850
8.300
8.700
237,752
+0.34(+4.07%)
Jan 02, 2009
8.100
8.430
8.050
8.360
28,237
+0.39(+4.89%)
Dec 31, 2008
7.900
8.080
7.810
7.970
32,892
+0.02(+0.25%)
Dec 30, 2008
8.150
8.150
7.750
7.950
64,974
+0.05(+0.63%)
Dec 29, 2008
8.000
8.130
7.840
7.900
248,700
+0.12(+1.54%)
Dec 26, 2008
7.700
7.840
7.700
7.780
83,105
+0.08(+1.04%)
Dec 24, 2008
7.670
7.900
7.670
7.700
58,284
+0.00(+0.00%)
Dec 23, 2008
7.900
7.900
7.650
7.700
76,022
-0.06(-0.77%)
Dec 22, 2008
7.770
7.910
7.700
7.760
126,533
-0.04(-0.51%)
Dec 19, 2008
7.850
8.030
7.730
7.800
111,062
+0.10(+1.30%)
Dec 18, 2008
7.820
8.100
7.660
7.700
80,546
-0.30(-3.75%)
Dec 17, 2008
7.800
8.070
7.670
8.000
85,348
+0.25(+3.23%)
Dec 16, 2008
7.400
7.870
7.360
7.750
191,703
+0.31(+4.17%)
Dec 15, 2008
7.430
7.650
7.260
7.440
164,268
-0.21(-2.75%)
Dec 12, 2008
7.540
7.760
7.440
7.650
100,268
-0.10(-1.29%)
Dec 11, 2008
7.710
7.950
7.690
7.750
95,933
+0.20(+2.65%)
Dec 10, 2008
7.550
7.800
7.500
7.550
79,494
+0.11(+1.48%)
Dec 09, 2008
7.650
7.680
7.400
7.440
59,753
-0.16(-2.11%)
Dec 08, 2008
7.150
7.600
7.150
7.600
122,141
+0.70(+10.14%)
Dec 05, 2008
6.700
6.930
6.570
6.900
124,771
-0.05(-0.72%)
Dec 04, 2008
7.150
7.400
6.950
6.950
35,655
-0.30(-4.14%)
Dec 03, 2008
7.250
7.330
6.900
7.250
139,221
+0.25(+3.57%)
Dec 02, 2008
6.820
7.250
6.820
7.000
145,615
+0.42(+6.38%)
Dec 01, 2008
7.100
7.100
6.580
6.580
49,701
-0.77(-10.48%)
Nov 28, 2008
7.300
7.390
7.150
7.350
71,265
+0.40(+5.76%)
Nov 26, 2008
7.100
7.110
6.900
6.950
89,036
-0.40(-5.44%)
Nov 25, 2008
7.350
7.520
7.270
7.350
120,122
+0.60(+8.89%)
Nov 24, 2008
6.400
6.900
6.400
6.750
126,398
+0.94(+16.18%)
Nov 21, 2008
6.080
6.200
5.700
5.810
86,473
-0.04(-0.68%)
Nov 20, 2008
6.350
6.500
5.850
5.850
78,783
-0.35(-5.65%)
Nov 19, 2008
6.450
6.500
6.150
6.200
38,788
-0.25(-3.88%)
Nov 18, 2008
6.450
6.700
6.350
6.450
92,563
-0.03(-0.46%)
Nov 17, 2008
6.350
6.550
6.350
6.480
64,558
+0.23(+3.68%)
Nov 14, 2008
6.300
6.500
6.200
6.250
131,243
+0.10(+1.63%)
Nov 13, 2008
6.150
6.400
5.850
6.150
157,311
+0.05(+0.82%)
Nov 12, 2008
6.400
6.400
6.100
6.100
44,242
-0.30(-4.69%)
Nov 11, 2008
6.700
6.750
6.350
6.400
356,245
-0.45(-6.57%)
Nov 10, 2008
7.250
7.250
6.750
6.850
60,010
-0.25(-3.52%)
Nov 07, 2008
7.250
7.450
7.100
7.100
19,635
+0.40(+5.97%)
Nov 06, 2008
7.300
7.300
6.700
6.700
21,517
-0.60(-8.22%)
Nov 05, 2008
7.650
7.700
7.150
7.300
42,998
-0.65(-8.18%)
Nov 04, 2008
7.950
7.950
7.400
7.950
60,593
+1.00(+14.39%)
Nov 03, 2008
6.950
6.950
6.950
0
+0.00(+0.00%)
Oct 31, 2008
6.900
7.050
6.900
6.950
45,358
+0.15(+2.21%)
Oct 30, 2008
7.000
7.050
6.700
6.800
67,614
+0.15(+2.26%)
Oct 29, 2008
6.750
6.850
6.550
6.650
41,904
+0.10(+1.53%)
Oct 28, 2008
6.200
6.550
6.000
6.550
25,336
+0.15(+2.34%)
Oct 27, 2008
5.850
6.400
5.850
6.400
38,649
+0.20(+3.23%)
Oct 24, 2008
6.200
6.700
6.170
6.200
63,615
-0.60(-8.82%)
Oct 23, 2008
6.800
7.000
6.400
6.800
59,546
+0.40(+6.25%)
Oct 22, 2008
6.400
7.050
6.400
6.400
42,316
-0.60(-8.57%)
Oct 21, 2008
7.000
7.450
7.000
7.000
27,226
-0.40(-5.41%)
Oct 20, 2008
7.400
7.650
7.050
7.400
46,694
+0.40(+5.71%)
Oct 17, 2008
7.000
7.500
7.000
7.000
56,290
-0.65(-8.50%)
Oct 16, 2008
7.650
7.650
6.850
7.650
33,604
+0.75(+10.87%)
Oct 15, 2008
6.900
7.500
6.900
6.900
40,716
-0.55(-7.38%)
Oct 14, 2008
7.700
8.050
7.400
7.450
63,989
-0.25(-3.25%)
Oct 13, 2008
7.700
8.050
7.650
7.700
54,233
+1.00(+14.93%)
Oct 10, 2008
6.700
7.500
6.600
6.700
176,718
-0.35(-4.96%)
Oct 09, 2008
7.050
7.850
7.050
7.050
102,623
+0.05(+0.71%)
Oct 08, 2008
7.000
7.400
6.900
7.000
130,387
+0.00(+0.00%)
Oct 07, 2008
6.700
8.000
7.000
7.000
98,838
+0.30(+4.48%)
Oct 06, 2008
6.700
7.500
6.700
6.700
113,888
-0.75(-10.07%)
Oct 03, 2008
7.450
8.050
7.450
7.450
49,233
+0.10(+1.36%)
Oct 02, 2008
7.350
7.900
7.350
7.350
65,554
-0.35(-4.55%)
Oct 01, 2008
7.700
8.000
7.650
7.700
25,169
-0.25(-3.14%)
Sep 30, 2008
7.950
8.250
7.900
7.950
26,413
-0.15(-1.85%)
Sep 29, 2008
9.690
9.350
8.050
8.100
47,686
-1.59(-16.41%)
Sep 26, 2008
9.690
9.900
9.500
9.690
33,186
-0.01(-0.10%)
Sep 25, 2008
9.700
9.700
9.700
9.700
0
+0.00(+0.00%)
Sep 24, 2008
9.700
10.24
9.700
9.700
38,144
+0.15(+1.57%)
Sep 23, 2008
9.800
10.25
9.550
9.550
528,508
-0.25(-2.55%)
Sep 22, 2008
9.800
10.25
9.800
9.800
31,887
+0.20(+2.08%)
Sep 19, 2008
9.600
10.20
9.600
9.600
114,819
+0.50(+5.49%)
Sep 18, 2008
9.100
9.650
9.050
9.100
89,655
+0.41(+4.72%)
Sep 17, 2008
8.690
9.220
8.690
8.690
36,983
-0.71(-7.55%)
Sep 16, 2008
9.400
9.450
9.000
9.400
38,924
+0.25(+2.73%)
Sep 15, 2008
9.150
9.450
9.100
9.150
79,643
+0.05(+0.55%)
Sep 12, 2008
9.100
9.320
9.100
9.100
28,578
+0.10(+1.11%)
Sep 11, 2008
9.000
9.150
9.000
9.000
15,138
-0.33(-3.54%)
Sep 10, 2008
9.330
9.500
9.130
9.330
36,487
+0.13(+1.41%)
Sep 09, 2008
9.200
9.600
9.100
9.200
51,253
-0.24(-2.54%)
Sep 08, 2008
9.440
9.700
9.390
9.440
25,564
-0.11(-1.15%)
Sep 05, 2008
9.550
9.550
9.220
9.550
37,302
-0.15(-1.55%)
Sep 04, 2008
9.700
9.900
9.500
9.700
8,403
-0.25(-2.51%)
Sep 03, 2008
9.950
10.00
9.690
9.950
242,532
-0.25(-2.45%)
Sep 02, 2008
10.20
10.20
9.780
10.20
307,537
-0.10(-0.97%)
Aug 29, 2008
10.30
10.55
9.830
10.30
1,552,756
+0.05(+0.49%)
Aug 28, 2008
10.00
10.25
9.950
10.25
29,906
+0.25(+2.50%)
Aug 27, 2008
10.00
10.20
9.830
10.00
26,487
+0.00(+0.00%)
Aug 26, 2008
10.00
10.20
9.750
10.00
14,556
+0.10(+1.01%)
Aug 25, 2008
9.900
10.30
9.800
9.900
112,610
-0.35(-3.41%)
Aug 22, 2008
10.25
10.25
9.860
10.25
19,010
+0.30(+3.02%)
Aug 21, 2008
9.950
9.950
9.450
9.950
23,073
+0.25(+2.58%)
Aug 20, 2008
9.700
9.760
9.600
9.700
19,413
+0.01(+0.10%)
Aug 19, 2008
9.900
9.950
9.690
9.690
13,072
-0.21(-2.12%)
Aug 18, 2008
9.900
10.15
9.900
9.900
8,646
-0.40(-3.88%)
Aug 15, 2008
10.30
10.35
9.990
10.30
21,668
+0.46(+4.67%)
Aug 14, 2008
9.840
10.00
9.710
9.840
15,842
-0.11(-1.11%)
Aug 13, 2008
9.950
10.05
9.800
9.950
13,023
-0.35(-3.40%)
Aug 12, 2008
9.800
10.30
9.950
10.30
7,827
+0.50(+5.10%)
Aug 11, 2008
9.800
10.15
9.750
9.800
13,371
-0.05(-0.51%)
Aug 08, 2008
9.850
10.15
9.680
9.850
19,927
-0.40(-3.90%)
Aug 07, 2008
10.25
10.55
10.25
10.25
18,634
-0.15(-1.44%)
Aug 06, 2008
10.40
10.50
10.15
10.40
12,355
-0.45(-4.15%)
Aug 05, 2008
10.85
10.85
10.25
10.85
37,129
+0.25(+2.36%)
Aug 04, 2008
10.60
10.60
10.15
10.60
9,127
-0.25(-2.30%)
Aug 01, 2008
10.85
10.85
10.30
10.85
99,163
-0.05(-0.46%)
Jul 31, 2008
10.60
10.90
10.60
10.90
21,892
+0.30(+2.83%)
Jul 30, 2008
10.75
10.90
10.55
10.60
33,000
-0.15(-1.40%)
Jul 29, 2008
10.75
10.75
10.30
10.75
28,213
+0.40(+3.86%)
Jul 28, 2008
10.35
10.85
10.25
10.35
18,896
-0.40(-3.72%)
Jul 25, 2008
10.75
10.75
10.20
10.75
11,843
+0.40(+3.86%)
Jul 24, 2008
10.35
10.90
10.35
10.35
9,152
+0.05(+0.49%)
Jul 23, 2008
10.30
10.85
10.30
10.30
11,781
+0.15(+1.48%)
Jul 22, 2008
10.15
10.50
10.00
10.15
8,427
-0.50(-4.69%)
Jul 21, 2008
10.70
10.65
10.15
10.65
8,916
-0.05(-0.47%)
Jul 18, 2008
10.70
10.70
10.15
10.70
17,556
+0.60(+5.94%)
Jul 17, 2008
10.00
10.65
10.00
10.10
12,744
+0.10(+1.00%)
Jul 16, 2008
10.00
10.35
9.500
10.00
20,304
+0.00(+0.00%)
Jul 15, 2008
10.00
10.00
9.450
10.00
18,188
+0.20(+2.04%)
Jul 14, 2008
9.800
9.900
9.350
9.800
9,169
+0.05(+0.51%)
Jul 11, 2008
9.750
9.750
9.000
9.750
14,760
-0.25(-2.50%)
Jul 10, 2008
10.00
10.10
9.650
10.00
8,074
+0.10(+1.01%)
Jul 09, 2008
9.900
10.40
9.900
9.900
14,894
-0.35(-3.41%)
Jul 08, 2008
10.25
10.25
9.800
10.25
10,698
+0.15(+1.49%)
Jul 07, 2008
10.10
10.50
10.00
10.10
16,060
-0.10(-0.98%)
Jul 04, 2008
10.20
10.60
10.15
10.20
11,613
+0.00(+0.00%)
Jul 03, 2008
10.20
10.60
10.15
10.20
11,613
+0.05(+0.49%)
Jul 02, 2008
10.15
10.60
10.15
10.15
8,343
-0.55(-5.14%)
Jul 01, 2008
10.70
10.80
10.25
10.70
19,145
-0.30(-2.73%)
Jun 30, 2008
11.00
11.10
10.60
11.00
33,683
+0.50(+4.76%)
Jun 27, 2008
10.50
11.00
10.40
10.50
26,992
-0.25(-2.33%)
Jun 26, 2008
10.75
11.25
10.70
10.75
20,659
-0.75(-6.52%)
Jun 25, 2008
11.50
11.50
10.80
11.50
20,817
+0.80(+7.48%)
Jun 24, 2008
10.70
11.20
10.60
10.70
14,408
-0.20(-1.83%)
Jun 23, 2008
11.10
11.35
10.85
10.90
21,354
-0.20(-1.80%)
Jun 20, 2008
11.10
11.55
11.00
11.10
9,013
+0.00(+0.00%)
Jun 19, 2008
11.10
11.45
11.00
11.10
7,491
-0.30(-2.63%)
Jun 18, 2008
11.40
11.50
11.05
11.40
9,473
+0.55(+5.07%)
Jun 17, 2008
10.85
10.85
10.50
10.85
28,749
+0.15(+1.40%)
Jun 16, 2008
10.70
10.90
10.30
10.70
16,270
+0.20(+1.90%)
Jun 13, 2008
10.50
10.85
10.30
10.50
19,251
-0.45(-4.11%)
Jun 12, 2008
10.95
11.28
10.65
10.95
26,075
+0.20(+1.86%)
Jun 11, 2008
10.75
11.25
10.75
10.75
68,853
-0.05(-0.46%)
Jun 10, 2008
10.80
11.50
10.80
10.80
8,989
-0.95(-8.09%)
Jun 09, 2008
11.75
11.75
11.75
11.75
0
+0.00(+0.00%)
Jun 06, 2008
11.75
11.75
11.75
11.75
0
+0.00(+0.00%)
Jun 05, 2008
11.75
11.75
11.75
11.75
0
+0.00(+0.00%)
Jun 04, 2008
11.75
11.75
11.75
11.75
0
+0.00(+0.00%)
Jun 03, 2008
11.75
11.75
11.75
11.75
0
+0.00(+0.00%)
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.