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
Pathward Financial Inc
(NQ:
CASH
)
53.68
+1.31 (+2.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 24, 2011
3.870
3.890
3.814
3.814
10,915
-0.06(-1.52%)
May 23, 2011
3.772
3.896
3.772
3.873
9,196
+0.00(+0.07%)
May 20, 2011
3.870
3.876
3.870
3.870
1,469
+0.00(+0.07%)
May 19, 2011
3.925
3.939
3.864
3.867
33,258
-0.06(-1.47%)
May 18, 2011
3.954
3.978
3.919
3.925
12,339
-0.03(-0.73%)
May 17, 2011
3.933
3.954
3.933
3.954
25,697
+0.03(+0.74%)
May 16, 2011
3.910
3.968
3.910
3.925
17,176
+0.01(+0.15%)
May 13, 2011
3.939
3.954
3.919
3.919
52,473
-0.02(-0.59%)
May 12, 2011
3.991
3.997
3.919
3.942
8,666
-0.07(-1.72%)
May 11, 2011
3.980
4.040
3.980
4.011
50,588
+0.03(+0.72%)
May 10, 2011
4.167
4.407
3.899
3.982
41,093
-0.16(-3.82%)
May 09, 2011
4.063
4.182
4.063
4.140
19,061
+0.10(+2.48%)
May 06, 2011
4.052
4.141
3.910
4.040
26,418
+0.00(+0.00%)
May 05, 2011
4.052
4.133
4.040
4.040
24,481
-0.15(-3.52%)
May 04, 2011
4.184
4.294
4.127
4.187
18,736
+0.00(+0.07%)
May 03, 2011
4.185
4.185
4.184
4.184
5,128
-0.03(-0.75%)
May 02, 2011
4.213
4.257
4.184
4.216
9,314
+0.03(+0.76%)
Apr 29, 2011
4.208
4.208
4.184
4.184
26,033
-0.03(-0.81%)
Apr 28, 2011
4.251
4.257
4.187
4.219
14,418
-0.10(-2.21%)
Apr 27, 2011
4.352
4.493
4.176
4.314
8,316
-0.02(-0.53%)
Apr 26, 2011
4.274
4.343
4.274
4.337
6,064
-0.01(-0.27%)
Apr 25, 2011
4.402
4.412
4.109
4.349
15,056
+0.31(+7.57%)
Apr 21, 2011
4.049
4.127
4.040
4.043
13,285
+0.00(+0.00%)
Apr 20, 2011
4.141
4.320
4.014
4.043
12,835
-0.09(-2.16%)
Apr 19, 2011
4.187
4.242
4.115
4.133
9,009
-0.03(-0.69%)
Apr 18, 2011
4.433
4.433
4.159
4.161
24,103
-0.27(-6.06%)
Apr 15, 2011
4.438
4.444
4.430
4.430
1,039
-0.01(-0.13%)
Apr 14, 2011
4.490
4.586
4.430
4.436
20,895
-0.04(-0.84%)
Apr 13, 2011
4.487
4.487
4.473
4.473
16,286
+0.01(+0.13%)
Apr 12, 2011
4.459
4.467
4.459
4.467
1,039
+0.01(+0.19%)
Apr 11, 2011
4.372
4.459
4.372
4.459
62,719
+0.00(+0.00%)
Apr 08, 2011
4.453
4.466
4.453
4.459
35,691
+0.00(+0.00%)
Apr 07, 2011
4.427
4.473
4.427
4.459
3,465
+0.00(+0.06%)
Apr 06, 2011
4.493
4.493
4.386
4.456
13,427
+0.00(+0.06%)
Apr 05, 2011
4.551
4.568
4.372
4.453
17,422
-0.13(-2.93%)
Apr 04, 2011
4.548
4.587
4.548
4.587
15,447
-0.05(-1.06%)
Apr 01, 2011
4.733
4.733
4.614
4.636
6,805
-0.12(-2.58%)
Mar 31, 2011
4.551
4.759
4.548
4.759
31,020
+0.16(+3.55%)
Mar 30, 2011
4.595
4.672
4.591
4.595
17,339
-0.08(-1.70%)
Mar 29, 2011
4.614
4.762
4.612
4.675
16,632
+0.11(+2.30%)
Mar 28, 2011
4.607
4.614
4.534
4.570
7,228
+0.00(+0.06%)
Mar 25, 2011
4.574
4.607
4.537
4.567
23,206
-0.11(-2.31%)
Mar 24, 2011
4.733
4.739
4.621
4.675
25,496
-0.10(-2.00%)
Mar 23, 2011
4.788
4.788
4.727
4.770
7,623
+0.01(+0.18%)
Mar 22, 2011
4.793
4.793
4.762
4.762
5,544
-0.07(-1.49%)
Mar 21, 2011
4.834
4.863
4.834
4.834
14,283
+0.04(+0.84%)
Mar 18, 2011
4.854
4.854
4.739
4.793
14,290
-0.01(-0.30%)
Mar 17, 2011
4.828
4.906
4.808
4.808
5,838
-0.06(-1.24%)
Mar 16, 2011
4.903
4.906
4.785
4.868
14,179
-0.08(-1.52%)
Mar 15, 2011
4.909
5.050
4.906
4.943
10,998
-0.04(-0.81%)
Mar 14, 2011
4.984
4.984
4.984
4.984
457
+0.01(+0.23%)
Mar 11, 2011
4.972
5.004
4.969
4.972
5,953
-0.13(-2.49%)
Mar 10, 2011
5.117
5.189
5.019
5.099
15,132
-0.02(-0.39%)
Mar 09, 2011
5.016
5.223
5.016
5.120
11,710
+0.03(+0.68%)
Mar 08, 2011
5.188
5.211
5.085
5.085
8,639
-0.08(-1.55%)
Mar 07, 2011
5.171
5.171
5.114
5.165
6,597
-0.03(-0.50%)
Mar 04, 2011
5.185
5.191
5.111
5.191
3,036
+0.13(+2.55%)
Mar 03, 2011
5.246
5.326
5.042
5.062
50,501
-0.24(-4.49%)
Mar 02, 2011
5.243
5.326
5.243
5.300
22,304
+0.07(+1.43%)
Mar 01, 2011
5.200
5.377
5.200
5.226
95,317
+0.04(+0.77%)
Feb 28, 2011
5.039
5.185
4.870
5.185
24,479
+0.14(+2.84%)
Feb 25, 2011
4.879
5.042
4.870
5.042
15,951
+0.17(+3.53%)
Feb 24, 2011
4.827
4.882
4.747
4.870
183,080
+0.00(+0.00%)
Feb 23, 2011
4.867
4.885
4.790
4.870
45,091
+0.00(+0.00%)
Feb 22, 2011
4.842
4.884
4.839
4.870
32,521
+0.03(+0.59%)
Feb 18, 2011
4.801
4.890
4.777
4.842
28,189
+0.06(+1.20%)
Feb 17, 2011
4.747
4.833
4.747
4.784
11,421
+0.08(+1.77%)
Feb 16, 2011
4.701
4.784
4.687
4.701
58,159
+0.00(+0.06%)
Feb 15, 2011
4.647
4.698
4.641
4.698
68,422
+0.01(+0.31%)
Feb 14, 2011
4.696
4.759
4.655
4.684
49,314
+0.00(+0.00%)
Feb 11, 2011
4.615
4.696
4.612
4.684
78,045
+0.08(+1.69%)
Feb 10, 2011
4.598
4.607
4.558
4.606
38,396
+0.01(+0.18%)
Feb 09, 2011
4.621
4.661
4.571
4.598
74,202
-0.01(-0.12%)
Feb 08, 2011
4.549
4.630
4.495
4.604
97,216
+0.08(+1.77%)
Feb 07, 2011
4.355
4.567
4.349
4.524
148,216
+0.23(+5.27%)
Feb 04, 2011
4.297
4.297
4.297
4.297
5,881
+0.02(+0.39%)
Feb 03, 2011
4.306
4.306
4.254
4.281
37,932
+0.01(+0.15%)
Feb 02, 2011
4.309
4.309
4.257
4.274
2,059
-0.01(-0.27%)
Feb 01, 2011
4.231
4.312
4.229
4.286
18,667
-0.03(-0.73%)
Jan 31, 2011
4.256
4.317
4.256
4.317
3,141
+0.06(+1.41%)
Jan 28, 2011
4.257
4.260
4.254
4.257
4,886
-0.07(-1.52%)
Jan 27, 2011
4.300
4.326
4.240
4.323
165,338
+0.01(+0.27%)
Jan 26, 2011
4.188
4.355
4.177
4.312
148,565
+0.07(+1.76%)
Jan 25, 2011
4.254
4.254
4.157
4.237
32,937
-0.02(-0.40%)
Jan 24, 2011
4.340
4.366
4.249
4.254
60,760
-0.09(-1.98%)
Jan 21, 2011
4.383
4.406
4.292
4.340
31,083
-0.03(-0.66%)
Jan 20, 2011
4.426
4.426
4.282
4.369
66,931
-0.05(-1.23%)
Jan 19, 2011
4.412
4.426
4.383
4.423
14,827
+0.04(+0.92%)
Jan 18, 2011
4.369
4.442
4.369
4.383
31,317
+0.01(+0.33%)
Jan 14, 2011
4.157
4.431
4.157
4.369
19,606
+0.13(+3.03%)
Jan 13, 2011
4.292
4.292
4.237
4.240
8,503
-0.03(-0.73%)
Jan 12, 2011
4.062
4.271
4.014
4.271
72,673
+0.21(+5.22%)
Jan 11, 2011
4.045
4.059
3.999
4.059
21,543
+0.05(+1.21%)
Jan 10, 2011
3.936
4.011
3.911
4.011
11,794
+0.04(+1.08%)
Jan 07, 2011
3.994
4.059
3.948
3.968
21,571
-0.04(-0.93%)
Jan 06, 2011
4.045
4.045
3.888
4.005
136,565
-0.04(-1.06%)
Jan 05, 2011
3.996
4.140
3.939
4.048
49,761
-0.05(-1.19%)
Jan 04, 2011
4.080
4.097
3.968
4.097
69,315
+0.06(+1.49%)
Jan 03, 2011
3.956
4.039
3.956
4.037
24,468
+0.09(+2.26%)
Dec 31, 2010
3.810
3.948
3.810
3.947
42,585
+0.07(+1.69%)
Dec 30, 2010
3.868
3.882
3.825
3.882
26,388
+0.05(+1.42%)
Dec 29, 2010
3.868
3.896
3.810
3.827
29,750
-0.05(-1.28%)
Dec 28, 2010
3.868
3.877
3.856
3.877
7,993
-0.04(-0.93%)
Dec 27, 2010
3.868
3.913
3.868
3.913
24,908
+0.07(+1.94%)
Dec 23, 2010
3.819
3.839
3.819
3.839
2,425
+0.04(+1.06%)
Dec 22, 2010
3.856
3.896
3.787
3.799
31,066
-0.04(-1.04%)
Dec 21, 2010
3.773
3.868
3.770
3.839
18,130
+0.08(+2.06%)
Dec 20, 2010
3.759
3.863
3.759
3.762
32,347
-0.07(-1.94%)
Dec 17, 2010
3.827
3.902
3.784
3.836
39,024
-0.01(-0.22%)
Dec 16, 2010
3.870
3.873
3.799
3.845
31,921
-0.03(-0.74%)
Dec 15, 2010
3.862
3.933
3.827
3.873
22,210
+0.01(+0.30%)
Dec 14, 2010
3.939
3.999
3.784
3.862
20,227
-0.09(-2.32%)
Dec 13, 2010
3.996
3.996
3.863
3.954
9,428
-0.04(-0.93%)
Dec 10, 2010
3.916
4.002
3.839
3.991
31,010
+0.07(+1.67%)
Dec 09, 2010
3.939
3.982
3.925
3.925
11,655
-0.03(-0.86%)
Dec 08, 2010
3.917
3.972
3.917
3.959
8,949
+0.03(+0.65%)
Dec 07, 2010
4.019
4.043
3.932
3.934
8,632
-0.09(-2.12%)
Dec 06, 2010
4.027
4.059
4.016
4.019
28,772
+0.02(+0.43%)
Dec 03, 2010
3.905
4.025
3.905
4.002
12,758
+0.10(+2.55%)
Dec 02, 2010
3.775
3.973
3.775
3.902
459,202
+0.21(+5.61%)
Dec 01, 2010
3.746
3.746
3.690
3.695
25,153
+0.02(+0.46%)
Nov 30, 2010
3.678
3.678
3.678
3.678
352
+0.01(+0.23%)
Nov 29, 2010
3.620
3.709
3.619
3.670
7,244
-0.01(-0.15%)
Nov 26, 2010
3.761
3.761
3.670
3.675
3,875
+0.01(+0.31%)
Nov 24, 2010
3.624
3.664
3.664
3.664
7,652
+0.00(+0.00%)
Nov 23, 2010
3.619
3.667
3.619
3.664
21,735
+0.04(+1.10%)
Nov 22, 2010
3.619
3.775
3.619
3.624
13,318
+0.03(+0.71%)
Nov 19, 2010
3.590
3.630
3.590
3.599
24,685
+0.01(+0.40%)
Nov 18, 2010
3.678
3.704
3.579
3.585
17,264
-0.10(-2.77%)
Nov 17, 2010
3.593
3.880
3.590
3.687
12,849
-0.05(-1.44%)
Nov 16, 2010
3.870
3.870
3.377
3.741
128,896
-0.20(-5.18%)
Nov 15, 2010
3.914
3.959
3.914
3.945
3,523
+0.06(+1.46%)
Nov 12, 2010
3.945
3.945
3.832
3.888
18,578
-0.08(-2.00%)
Nov 11, 2010
3.755
3.973
3.752
3.968
31,464
+0.04(+0.94%)
Nov 10, 2010
3.817
3.973
3.817
3.931
98,447
-0.04(-1.07%)
Nov 09, 2010
3.819
4.005
3.819
3.973
31,795
+0.05(+1.30%)
Nov 08, 2010
3.971
4.010
3.897
3.922
35,998
-0.03(-0.65%)
Nov 05, 2010
3.721
4.002
3.692
3.948
92,415
+0.24(+6.59%)
Nov 04, 2010
3.681
3.721
3.667
3.704
34,388
+0.03(+0.77%)
Nov 03, 2010
3.752
3.831
3.675
3.675
40,300
-0.14(-3.57%)
Nov 02, 2010
3.602
4.053
3.568
3.812
302,713
+0.15(+4.11%)
Nov 01, 2010
3.698
4.005
3.636
3.661
258,375
+0.03(+0.78%)
Oct 29, 2010
3.712
3.712
3.549
3.633
85,932
-0.06(-1.69%)
Oct 28, 2010
3.803
3.871
3.692
3.695
64,126
-0.16(-4.26%)
Oct 27, 2010
4.005
4.005
3.784
3.860
34,494
-0.10(-2.58%)
Oct 25, 2010
4.050
4.094
3.898
3.962
88,846
-0.05(-1.34%)
Oct 22, 2010
3.985
4.081
3.985
4.016
117,072
-0.03(-0.77%)
Oct 21, 2010
3.863
4.144
3.863
4.047
151,252
+0.12(+2.96%)
Oct 20, 2010
3.721
4.002
3.607
3.931
351,065
+0.16(+4.21%)
Oct 19, 2010
4.300
4.300
3.755
3.772
746,980
-0.40(-9.65%)
Oct 18, 2010
5.106
5.106
4.164
4.175
1,303,548
-1.20(-22.37%)
Oct 15, 2010
5.855
5.855
5.279
5.378
377,261
-0.52(-8.85%)
Oct 14, 2010
6.102
6.383
5.886
5.901
389,375
-0.41(-6.56%)
Oct 13, 2010
7.632
7.791
5.024
6.315
2,672,953
-3.12(-33.04%)
Oct 12, 2010
9.366
9.431
9.366
9.431
1,761
+0.14(+1.47%)
Oct 11, 2010
9.218
9.366
9.218
9.295
5,049
-0.03(-0.36%)
Oct 08, 2010
9.224
9.454
9.224
9.329
9,625
+0.16(+1.76%)
Oct 07, 2010
9.153
9.295
9.142
9.167
15,827
+0.09(+0.94%)
Oct 06, 2010
9.082
9.153
9.074
9.082
44,497
+0.00(+0.01%)
Oct 05, 2010
9.082
9.082
9.081
9.081
4,580
+0.06(+0.62%)
Oct 04, 2010
9.082
9.082
9.025
9.025
1,814
+0.06(+0.65%)
Oct 01, 2010
8.952
8.967
8.952
8.967
4,302
-0.11(-1.27%)
Sep 30, 2010
9.082
9.082
9.011
9.082
10,781
+0.00(+0.00%)
Sep 28, 2010
9.082
9.082
9.082
9.082
15,503
+0.14(+1.62%)
Sep 27, 2010
9.025
9.082
8.937
8.937
13,706
-0.10(-1.10%)
Sep 24, 2010
9.028
9.037
9.028
9.037
3,875
+0.17(+1.89%)
Sep 22, 2010
8.872
8.869
8.869
8.869
2,466
-0.17(-1.85%)
Sep 21, 2010
8.869
9.037
8.869
9.037
2,466
+0.29(+3.34%)
Sep 20, 2010
8.798
8.798
8.534
8.744
22,021
+0.01(+0.06%)
Sep 17, 2010
8.739
8.739
8.739
8.739
979
-0.36(-3.93%)
Sep 15, 2010
9.082
9.096
9.082
9.096
7,476
+0.01(+0.16%)
Sep 14, 2010
9.082
9.082
9.064
9.082
9,523
+0.00(+0.00%)
Sep 13, 2010
9.145
9.366
8.943
9.082
15,887
-0.21(-2.29%)
Sep 10, 2010
9.295
9.295
9.295
9.295
704
+0.00(+0.00%)
Sep 09, 2010
9.621
9.653
9.184
9.295
3,340
-0.32(-3.31%)
Sep 08, 2010
9.613
9.613
9.613
9.613
725
-0.07(-0.76%)
Sep 07, 2010
9.607
9.831
9.514
9.686
1,867
+0.21(+2.27%)
Sep 03, 2010
9.576
9.576
9.330
9.471
25,289
-0.06(-0.62%)
Sep 02, 2010
9.291
9.592
9.291
9.531
2,108
+0.12(+1.23%)
Sep 01, 2010
9.723
9.723
9.299
9.415
2,122
+0.18(+1.96%)
Aug 31, 2010
9.223
9.234
9.223
9.234
2,122
-0.14(-1.48%)
Aug 30, 2010
9.438
9.604
9.259
9.373
19,806
-0.08(-0.90%)
Aug 27, 2010
9.816
9.822
9.330
9.457
18,943
-0.41(-4.15%)
Aug 26, 2010
10.11
10.18
9.867
9.867
14,458
-0.17(-1.69%)
Aug 25, 2010
10.18
10.23
10.04
10.04
24,327
-0.14(-1.39%)
Aug 24, 2010
10.18
10.26
10.12
10.18
15,626
-0.20(-1.96%)
Aug 23, 2010
10.08
10.71
9.881
10.38
85,264
+0.49(+4.91%)
Aug 20, 2010
10.10
10.11
9.893
9.896
6,012
+0.00(+0.00%)
Aug 19, 2010
9.893
9.946
9.825
9.896
16,545
-0.10(-0.96%)
Aug 18, 2010
9.876
10.11
9.876
9.992
11,427
+0.10(+0.97%)
Aug 17, 2010
10.04
10.04
9.825
9.896
22,420
+0.00(+0.00%)
Aug 16, 2010
9.825
9.896
9.825
9.896
1,061
+0.14(+1.45%)
Aug 13, 2010
9.754
9.896
9.754
9.754
6,019
-0.11(-1.14%)
Aug 12, 2010
9.896
10.03
9.754
9.867
20,425
+0.11(+1.15%)
Aug 11, 2010
9.760
10.06
9.641
9.754
11,420
-0.34(-3.37%)
Aug 10, 2010
10.18
10.19
9.770
10.09
11,714
+0.31(+3.19%)
Aug 09, 2010
9.754
10.33
9.754
9.782
32,985
+0.03(+0.29%)
Aug 06, 2010
9.559
9.754
9.553
9.754
3,890
+0.19(+1.98%)
Aug 05, 2010
9.726
9.726
9.467
9.565
1,768
+0.03(+0.36%)
Aug 04, 2010
9.816
9.890
9.415
9.531
16,874
-0.13(-1.32%)
Aug 03, 2010
9.450
9.966
9.330
9.658
41,120
+0.20(+2.09%)
Aug 02, 2010
9.160
9.593
9.160
9.460
1,414
+0.27(+2.92%)
Jul 30, 2010
9.112
9.192
9.110
9.192
2,334
+0.07(+0.81%)
Jul 29, 2010
8.765
9.177
8.765
9.118
6,175
+0.36(+4.13%)
Jul 28, 2010
8.724
8.756
8.724
8.756
10,504
-0.01(-0.10%)
Jul 27, 2010
8.734
8.906
8.734
8.765
5,234
+0.11(+1.31%)
Jul 26, 2010
8.479
8.652
8.445
8.652
8,488
+0.17(+2.00%)
Jul 23, 2010
8.482
8.482
8.482
8.482
353
+0.00(+0.00%)
Jul 22, 2010
8.134
8.482
8.134
8.482
2,299
+0.20(+2.46%)
Jul 21, 2010
8.482
8.482
8.225
8.278
34,127
-0.16(-1.94%)
Jul 20, 2010
8.341
8.472
8.341
8.442
5,482
-0.11(-1.29%)
Jul 19, 2010
8.663
8.663
8.550
8.553
16,538
-0.03(-0.33%)
Jul 16, 2010
8.581
8.581
8.581
8.581
353
-0.03(-0.39%)
Jul 15, 2010
8.734
8.736
8.615
8.615
9,549
+0.26(+3.15%)
Jul 13, 2010
8.352
8.352
8.352
8.352
0
-0.42(-4.77%)
Jul 12, 2010
8.222
8.773
8.222
8.770
1,414
-0.18(-1.96%)
Jul 09, 2010
8.943
8.946
8.934
8.946
2,122
+0.35(+4.04%)
Jul 08, 2010
8.718
8.718
8.598
8.598
1,344
+0.14(+1.71%)
Jul 07, 2010
8.298
8.510
8.298
8.454
2,829
+0.16(+1.87%)
Jul 06, 2010
9.013
9.021
8.276
8.298
34,011
-1.02(-10.93%)
Jul 02, 2010
8.787
9.463
8.711
9.316
28,850
+0.83(+9.83%)
Jul 01, 2010
8.341
8.482
8.341
8.482
2,564
-0.00(-0.00%)
Jun 30, 2010
8.383
8.490
8.284
8.482
23,863
+0.10(+1.18%)
Jun 29, 2010
8.414
8.482
8.341
8.383
3,183
-0.45(-5.12%)
Jun 25, 2010
8.835
8.835
8.835
8.835
707
+0.09(+1.00%)
Jun 24, 2010
8.595
8.765
8.595
8.748
4,598
+0.21(+2.43%)
Jun 23, 2010
8.708
8.708
8.540
8.540
1,697
-0.21(-2.36%)
Jun 22, 2010
8.428
8.746
8.287
8.746
5,216
+0.19(+2.20%)
Jun 18, 2010
8.261
8.558
8.558
8.558
1,768
-0.09(-1.01%)
Jun 17, 2010
8.623
8.680
8.623
8.646
8,577
-0.05(-0.52%)
Jun 15, 2010
8.691
8.691
8.691
8.691
353
-0.07(-0.84%)
Jun 14, 2010
8.666
8.765
8.352
8.765
13,440
+0.14(+1.64%)
Jun 11, 2010
8.705
8.705
8.383
8.623
3,890
+0.00(+0.00%)
Jun 10, 2010
8.538
8.623
8.538
8.623
1,768
+0.53(+6.57%)
Jun 09, 2010
8.092
8.092
8.092
8.092
355
-0.13(-1.56%)
Jun 08, 2010
8.491
8.491
8.220
8.220
710
-0.22(-2.55%)
Jun 07, 2010
8.900
8.900
8.211
8.435
9,959
-0.29(-3.32%)
Jun 04, 2010
8.722
8.725
8.266
8.725
2,842
+0.51(+6.25%)
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.