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
Edap Tms Sa ADR
(NQ:
EDAP
)
5.950
+0.180 (+3.12%)
Streaming Delayed Price
Updated: 4:00 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, 2013
3.900
3.900
3.730
3.860
102,092
+0.05(+1.31%)
May 30, 2013
3.900
3.950
3.762
3.810
0
-0.07(-1.80%)
May 29, 2013
3.960
3.964
3.780
3.880
96,913
-0.08(-2.02%)
May 28, 2013
3.830
3.970
3.760
3.960
190,820
+0.21(+5.60%)
May 24, 2013
3.510
3.900
3.510
3.750
0
+0.05(+1.35%)
May 23, 2013
3.810
3.850
3.500
3.700
0
-0.20(-5.13%)
May 22, 2013
4.090
4.090
3.863
3.900
0
-0.16(-3.94%)
May 21, 2013
4.090
4.100
4.020
4.060
0
-0.38(-8.56%)
May 20, 2013
4.300
4.480
4.271
4.440
0
+0.26(+6.22%)
May 17, 2013
3.850
4.180
3.810
4.180
0
+0.41(+10.88%)
May 16, 2013
3.790
4.190
3.560
3.770
129,824
+0.03(+0.80%)
May 15, 2013
3.650
3.740
3.600
3.740
0
+0.13(+3.60%)
May 13, 2013
3.570
3.650
3.550
3.610
0
-0.04(-1.10%)
May 10, 2013
3.550
3.680
3.550
3.650
0
+0.11(+3.11%)
May 09, 2013
3.560
3.620
3.540
3.540
0
-0.06(-1.57%)
May 08, 2013
3.550
3.740
3.550
3.596
0
-0.07(-2.01%)
May 07, 2013
3.750
3.800
3.620
3.670
0
-0.13(-3.42%)
May 06, 2013
3.850
3.880
3.750
3.800
0
-0.08(-2.06%)
May 03, 2013
3.820
3.930
3.760
3.880
0
+0.12(+3.19%)
May 02, 2013
3.790
3.910
3.670
3.760
0
-0.02(-0.53%)
May 01, 2013
3.800
3.940
3.750
3.780
0
-0.02(-0.52%)
Apr 30, 2013
3.650
3.950
3.550
3.800
0
+0.18(+4.97%)
Apr 29, 2013
3.650
3.700
3.530
3.620
38,270
+0.01(+0.28%)
Apr 26, 2013
3.450
3.620
3.530
3.610
17,700
+0.08(+2.27%)
Apr 25, 2013
3.670
3.670
3.500
3.530
33,976
+0.00(+0.00%)
Apr 24, 2013
3.490
3.680
3.450
3.530
0
+0.02(+0.57%)
Apr 23, 2013
3.512
3.592
3.460
3.510
17,878
+0.03(+0.86%)
Apr 22, 2013
3.570
3.800
3.420
3.480
79,278
-0.05(-1.42%)
Apr 19, 2013
3.690
3.690
3.410
3.530
39,630
-0.06(-1.67%)
Apr 18, 2013
3.310
3.830
3.310
3.590
195,897
+0.26(+7.81%)
Apr 17, 2013
3.470
3.570
3.280
3.330
115,286
-0.21(-5.93%)
Apr 16, 2013
3.460
3.570
3.310
3.540
109,783
-0.02(-0.56%)
Apr 15, 2013
3.660
3.660
3.440
3.560
120,092
-0.14(-3.78%)
Apr 12, 2013
3.810
3.820
3.660
3.700
64,670
-0.12(-3.14%)
Apr 11, 2013
3.820
3.890
3.810
3.820
60,023
+0.02(+0.53%)
Apr 10, 2013
3.800
3.839
3.730
3.800
35,293
-0.04(-1.04%)
Apr 09, 2013
3.830
4.050
3.750
3.840
141,886
+0.01(+0.26%)
Apr 08, 2013
3.750
3.860
3.750
3.830
95,849
+0.13(+3.51%)
Apr 05, 2013
3.620
3.700
3.600
3.700
94,099
+0.10(+2.78%)
Apr 04, 2013
3.680
3.680
3.280
3.600
406,391
-0.04(-1.10%)
Apr 03, 2013
3.900
3.919
3.600
3.640
364,105
-0.29(-7.38%)
Apr 02, 2013
4.120
4.153
3.840
3.930
352,317
-0.19(-4.61%)
Apr 01, 2013
4.140
4.150
3.960
4.120
206,262
-0.05(-1.20%)
Mar 28, 2013
4.230
4.230
4.050
4.170
164,390
+0.15(+3.73%)
Mar 27, 2013
4.014
4.160
4.014
4.020
68,645
-0.06(-1.47%)
Mar 26, 2013
4.170
4.170
3.981
4.080
240,611
-0.09(-2.16%)
Mar 25, 2013
4.200
4.210
4.110
4.170
107,495
-0.03(-0.71%)
Mar 22, 2013
4.110
4.220
4.110
4.200
133,674
-0.01(-0.24%)
Mar 21, 2013
4.340
4.340
4.120
4.210
146,441
-0.13(-3.00%)
Mar 20, 2013
4.320
4.480
4.220
4.340
130,232
+0.05(+1.17%)
Mar 19, 2013
4.470
4.470
4.230
4.290
151,356
-0.14(-3.16%)
Mar 18, 2013
4.430
4.580
4.360
4.430
228,390
-0.12(-2.64%)
Mar 15, 2013
4.660
4.690
4.465
4.550
162,148
-0.07(-1.52%)
Mar 14, 2013
4.320
4.740
4.310
4.620
399,660
+0.32(+7.44%)
Mar 13, 2013
4.130
4.340
4.100
4.300
103,712
+0.10(+2.38%)
Mar 12, 2013
4.430
4.430
4.170
4.200
190,148
-0.25(-5.62%)
Mar 11, 2013
4.550
4.590
4.370
4.450
191,343
-0.07(-1.55%)
Mar 08, 2013
4.650
4.760
4.480
4.520
198,792
-0.13(-2.80%)
Mar 07, 2013
4.700
4.940
4.450
4.650
1,158,121
+0.34(+7.89%)
Mar 06, 2013
4.280
4.410
4.210
4.310
162,147
+0.03(+0.70%)
Mar 05, 2013
4.400
4.600
4.220
4.280
742,453
+0.06(+1.42%)
Mar 04, 2013
4.360
4.380
4.020
4.220
184,846
+0.10(+2.43%)
Mar 01, 2013
4.160
4.240
3.850
4.120
403,111
+0.04(+0.98%)
Feb 28, 2013
4.223
4.240
4.010
4.080
288,719
-0.16(-3.77%)
Feb 27, 2013
4.400
4.550
4.150
4.240
449,669
-0.13(-2.97%)
Feb 26, 2013
4.200
4.640
3.850
4.370
1,797,946
+0.28(+6.85%)
Feb 25, 2013
3.600
4.140
3.170
4.090
2,042,370
+0.67(+19.59%)
Feb 22, 2013
3.050
3.890
3.050
3.420
1,917,372
+0.53(+18.34%)
Feb 21, 2013
2.960
2.990
2.840
2.890
98,601
-0.09(-3.02%)
Feb 20, 2013
2.920
3.070
2.810
2.980
217,989
+0.02(+0.68%)
Feb 19, 2013
3.070
3.080
2.960
2.960
149,274
-0.12(-3.89%)
Feb 15, 2013
3.050
3.100
3.000
3.080
150,444
-0.02(-0.65%)
Feb 14, 2013
3.150
3.150
3.040
3.100
121,083
-0.05(-1.59%)
Feb 13, 2013
3.276
3.300
3.090
3.150
180,217
-0.14(-4.26%)
Feb 12, 2013
3.400
3.423
3.220
3.290
136,241
-0.15(-4.36%)
Feb 11, 2013
3.460
3.550
3.320
3.440
89,292
-0.01(-0.29%)
Feb 08, 2013
3.350
3.650
3.350
3.450
305,723
+0.14(+4.23%)
Feb 07, 2013
3.330
3.330
3.210
3.310
89,064
-0.04(-1.19%)
Feb 06, 2013
3.490
3.490
3.200
3.350
209,513
-0.03(-0.89%)
Feb 04, 2013
3.000
3.462
3.000
3.380
864,635
+0.34(+11.18%)
Feb 01, 2013
2.720
3.040
2.720
3.040
1,496,281
+0.46(+17.83%)
Jan 31, 2013
2.560
2.640
2.400
2.580
284,209
-0.08(-3.01%)
Jan 30, 2013
2.820
2.820
2.570
2.660
126,498
-0.16(-5.67%)
Jan 29, 2013
2.750
2.820
2.670
2.820
59,506
+0.07(+2.61%)
Jan 28, 2013
2.650
2.758
2.610
2.748
58,800
+0.07(+2.54%)
Jan 25, 2013
2.720
2.850
2.670
2.680
122,076
-0.11(-3.94%)
Jan 24, 2013
2.810
2.810
2.700
2.790
73,164
-0.03(-1.06%)
Jan 23, 2013
2.900
2.920
2.770
2.820
173,532
+0.00(+0.00%)
Jan 22, 2013
2.700
3.050
2.700
2.820
473,810
+0.12(+4.44%)
Jan 18, 2013
2.590
2.830
2.590
2.700
86,612
+0.15(+5.88%)
Jan 17, 2013
2.700
2.750
2.550
2.550
60,295
-0.14(-5.20%)
Jan 16, 2013
2.710
2.720
2.620
2.690
77,980
+0.00(+0.00%)
Jan 15, 2013
2.820
2.850
2.630
2.690
122,951
-0.15(-5.28%)
Jan 14, 2013
2.810
2.900
2.750
2.840
152,999
+0.07(+2.53%)
Jan 11, 2013
2.700
2.940
2.650
2.770
629,324
+0.08(+2.97%)
Jan 10, 2013
2.370
2.720
2.360
2.690
205,693
+0.28(+11.62%)
Jan 09, 2013
2.530
2.530
2.250
2.410
172,559
-0.09(-3.60%)
Jan 08, 2013
2.680
2.680
2.460
2.500
126,287
-0.09(-3.47%)
Jan 07, 2013
2.500
2.750
2.500
2.590
265,700
-0.02(-0.77%)
Jan 04, 2013
2.400
2.740
2.360
2.610
503,834
+0.25(+10.59%)
Jan 03, 2013
2.130
2.400
2.100
2.360
649,556
+0.26(+12.38%)
Jan 02, 2013
2.010
2.130
2.000
2.100
117,656
+0.10(+5.00%)
Dec 31, 2012
2.050
2.120
1.940
2.000
64,013
-0.02(-0.99%)
Dec 28, 2012
2.120
2.171
1.910
2.020
125,938
-0.08(-3.81%)
Dec 27, 2012
2.340
2.340
2.000
2.100
153,751
-0.13(-5.83%)
Dec 26, 2012
2.240
2.350
2.140
2.230
244,122
+0.08(+3.72%)
Dec 24, 2012
1.990
2.290
1.950
2.150
268,576
+0.19(+9.69%)
Dec 21, 2012
2.000
2.010
1.900
1.960
67,090
-0.03(-1.51%)
Dec 20, 2012
2.000
2.142
1.900
1.990
374,745
-0.01(-0.50%)
Dec 19, 2012
1.600
2.080
1.600
2.000
840,401
+0.41(+25.79%)
Dec 18, 2012
1.550
1.590
1.550
1.590
56,312
+0.02(+1.27%)
Dec 17, 2012
1.500
1.570
1.490
1.570
73,287
+0.04(+2.62%)
Dec 14, 2012
1.470
1.530
1.450
1.530
45,250
+0.06(+4.07%)
Dec 13, 2012
1.510
1.580
1.440
1.470
79,580
-0.07(-4.55%)
Dec 12, 2012
1.530
1.640
1.450
1.540
123,950
-0.01(-0.65%)
Dec 11, 2012
1.540
1.550
1.500
1.550
13,012
+0.06(+4.03%)
Dec 10, 2012
1.490
1.500
1.430
1.490
22,320
-0.02(-1.32%)
Dec 07, 2012
1.550
1.560
1.500
1.510
27,994
-0.07(-4.42%)
Dec 06, 2012
1.570
1.600
1.480
1.580
21,006
+0.03(+1.93%)
Dec 05, 2012
1.610
1.680
1.520
1.550
127,080
-0.11(-6.63%)
Dec 04, 2012
1.638
1.690
1.600
1.660
40,295
+0.02(+1.22%)
Nov 30, 2012
1.640
1.650
1.640
1.640
5,732
+0.00(+0.00%)
Nov 29, 2012
1.680
1.700
1.640
1.640
27,140
-0.01(-0.61%)
Nov 28, 2012
1.700
1.700
1.650
1.650
22,546
+0.01(+0.61%)
Nov 27, 2012
1.650
1.700
1.640
1.640
26,400
-0.02(-1.20%)
Nov 26, 2012
1.700
1.730
1.650
1.660
46,500
-0.02(-1.19%)
Nov 23, 2012
1.720
1.720
1.670
1.680
9,174
-0.02(-1.18%)
Nov 21, 2012
1.720
1.750
1.690
1.700
57,412
-0.03(-1.73%)
Nov 20, 2012
1.780
1.780
1.710
1.730
31,871
-0.00(-0.16%)
Nov 19, 2012
1.750
1.800
1.720
1.733
48,485
+0.01(+0.74%)
Nov 16, 2012
1.730
1.870
1.680
1.720
47,255
-0.05(-2.82%)
Nov 15, 2012
1.720
1.770
1.670
1.770
13,962
+0.00(+0.12%)
Nov 14, 2012
1.790
1.790
1.670
1.768
46,323
-0.01(-0.69%)
Nov 13, 2012
1.790
1.850
1.740
1.780
6,200
+0.01(+0.56%)
Nov 12, 2012
1.830
1.830
1.730
1.770
20,972
-0.07(-3.80%)
Nov 09, 2012
1.800
1.840
1.750
1.840
32,986
+0.02(+1.10%)
Nov 08, 2012
1.770
1.860
1.770
1.820
11,981
+0.02(+1.11%)
Nov 07, 2012
1.730
1.840
1.730
1.800
7,825
+0.00(+0.00%)
Nov 06, 2012
1.720
1.820
1.720
1.800
15,914
+0.07(+3.92%)
Nov 05, 2012
1.750
1.750
1.732
1.732
519
-0.03(-1.59%)
Nov 02, 2012
1.720
1.760
1.720
1.760
5,897
+0.04(+2.33%)
Nov 01, 2012
1.740
1.740
1.720
1.720
7,795
-0.06(-3.37%)
Oct 31, 2012
1.790
1.805
1.670
1.780
25,794
-0.02(-1.11%)
Oct 26, 2012
1.800
1.800
1.800
1.800
6,700
-0.03(-1.64%)
Oct 25, 2012
1.780
1.840
1.761
1.830
12,594
+0.09(+5.00%)
Oct 24, 2012
1.750
1.750
1.720
1.743
5,305
+0.02(+1.33%)
Oct 23, 2012
1.780
1.800
1.720
1.720
6,421
-0.07(-3.91%)
Oct 19, 2012
1.790
1.839
1.750
1.790
12,570
-0.04(-2.18%)
Oct 18, 2012
1.760
1.839
1.730
1.830
19,200
+0.07(+3.97%)
Oct 17, 2012
1.800
1.850
1.732
1.760
6,750
+0.03(+1.73%)
Oct 16, 2012
1.720
1.880
1.720
1.730
28,778
+0.01(+0.58%)
Oct 15, 2012
1.740
1.800
1.650
1.720
27,820
-0.04(-2.27%)
Oct 12, 2012
1.792
1.800
1.750
1.760
40,830
+0.00(+0.00%)
Oct 11, 2012
1.790
1.820
1.760
1.760
11,440
-0.05(-2.76%)
Oct 10, 2012
1.870
1.872
1.760
1.810
67,467
-0.04(-2.17%)
Oct 09, 2012
1.900
1.900
1.850
1.850
4,850
-0.05(-2.63%)
Oct 08, 2012
1.770
1.900
1.770
1.900
65,103
+0.08(+4.40%)
Oct 05, 2012
1.770
1.930
1.770
1.820
12,200
-0.08(-4.21%)
Oct 04, 2012
1.840
1.900
1.840
1.900
10,660
-0.05(-2.56%)
Oct 03, 2012
1.920
1.990
1.900
1.950
51,920
+0.06(+3.17%)
Oct 02, 2012
1.700
1.920
1.700
1.890
205,184
+0.17(+9.88%)
Oct 01, 2012
1.710
1.730
1.680
1.720
11,580
+0.01(+0.58%)
Sep 28, 2012
1.730
1.730
1.704
1.710
4,175
+0.02(+1.18%)
Sep 27, 2012
1.681
1.740
1.674
1.690
9,512
-0.04(-2.31%)
Sep 26, 2012
1.700
1.740
1.700
1.730
2,474
+0.01(+0.58%)
Sep 25, 2012
1.720
1.740
1.710
1.720
24,288
+0.02(+1.18%)
Sep 24, 2012
1.650
1.719
1.647
1.700
42,574
+0.05(+3.03%)
Sep 21, 2012
1.650
1.730
1.630
1.650
76,949
-0.02(-1.20%)
Sep 20, 2012
1.630
1.710
1.630
1.670
7,800
+0.02(+1.21%)
Sep 19, 2012
1.760
1.760
1.650
1.650
71,787
-0.11(-6.25%)
Sep 18, 2012
1.660
1.770
1.660
1.760
25,690
+0.12(+7.32%)
Sep 17, 2012
1.710
1.710
1.640
1.640
96,511
-0.07(-4.09%)
Sep 14, 2012
1.751
1.800
1.710
1.710
30,360
-0.09(-5.00%)
Sep 13, 2012
1.700
1.800
1.700
1.800
21,398
+0.07(+4.05%)
Sep 12, 2012
1.750
1.760
1.700
1.730
21,935
-0.02(-1.14%)
Sep 11, 2012
1.780
1.800
1.710
1.750
24,898
-0.04(-2.23%)
Sep 10, 2012
1.820
1.830
1.790
1.790
61,226
-0.03(-1.65%)
Sep 07, 2012
1.780
1.820
1.740
1.820
12,259
+0.05(+2.82%)
Sep 06, 2012
1.870
1.870
1.750
1.770
6,020
-0.08(-4.32%)
Sep 05, 2012
1.799
1.880
1.767
1.850
17,800
+0.10(+5.71%)
Sep 04, 2012
1.800
1.867
1.742
1.750
30,050
-0.08(-4.37%)
Aug 31, 2012
1.950
1.950
1.740
1.830
143,723
-0.06(-3.17%)
Aug 30, 2012
2.200
2.200
1.890
1.890
71,410
-0.21(-10.00%)
Aug 29, 2012
2.090
2.149
1.978
2.100
20,242
+0.16(+8.25%)
Aug 27, 2012
1.900
1.960
1.900
1.940
21,368
+0.01(+0.52%)
Aug 24, 2012
1.920
1.990
1.910
1.930
7,634
-0.06(-3.02%)
Aug 23, 2012
1.950
1.990
1.950
1.990
31,586
+0.05(+2.58%)
Aug 22, 2012
2.100
2.100
1.940
1.940
19,269
-0.11(-5.32%)
Aug 21, 2012
2.020
2.140
1.940
2.049
76,269
+0.05(+2.45%)
Aug 20, 2012
1.940
2.100
1.940
2.000
48,214
+0.08(+4.17%)
Aug 17, 2012
1.850
1.920
1.810
1.920
104,425
+0.14(+7.87%)
Aug 16, 2012
1.740
1.840
1.660
1.780
41,756
+0.07(+4.09%)
Aug 15, 2012
1.620
1.770
1.620
1.710
10,638
+0.01(+0.59%)
Aug 14, 2012
1.709
1.710
1.675
1.700
25,900
+0.00(+0.00%)
Aug 13, 2012
1.650
1.730
1.630
1.700
20,102
+0.01(+0.59%)
Aug 10, 2012
1.650
1.710
1.610
1.690
19,256
+0.03(+1.81%)
Aug 09, 2012
1.690
1.699
1.630
1.660
5,624
+0.01(+0.61%)
Aug 08, 2012
1.660
1.780
1.610
1.650
59,058
-0.05(-2.94%)
Aug 07, 2012
1.700
1.760
1.660
1.700
47,469
+0.04(+2.41%)
Aug 06, 2012
1.650
1.688
1.650
1.660
6,526
+0.01(+0.61%)
Aug 03, 2012
1.670
1.710
1.600
1.650
17,305
+0.00(+0.00%)
Aug 02, 2012
1.670
1.710
1.650
1.650
36,039
-0.02(-1.20%)
Aug 01, 2012
1.760
1.760
1.670
1.670
21,873
-0.05(-2.91%)
Jul 31, 2012
1.690
1.760
1.690
1.720
17,926
+0.05(+2.99%)
Jul 30, 2012
1.670
1.739
1.650
1.670
34,833
+0.00(+0.00%)
Jul 27, 2012
1.750
1.760
1.640
1.670
123,688
-0.09(-5.11%)
Jul 26, 2012
1.781
1.840
1.750
1.760
61,879
-0.01(-0.56%)
Jul 25, 2012
1.900
1.980
1.770
1.770
68,832
+0.03(+1.72%)
Jul 24, 2012
1.860
1.860
1.700
1.740
95,822
-0.04(-2.25%)
Jul 23, 2012
1.840
1.870
1.760
1.780
49,571
-0.09(-4.81%)
Jul 20, 2012
1.840
1.940
1.830
1.870
16,161
+0.01(+0.54%)
Jul 19, 2012
1.890
1.900
1.850
1.860
7,364
-0.02(-1.06%)
Jul 18, 2012
1.890
2.000
1.850
1.880
17,796
+0.03(+1.62%)
Jul 17, 2012
1.910
2.000
1.840
1.850
25,542
-0.02(-1.07%)
Jul 16, 2012
2.000
2.000
1.841
1.870
22,075
-0.08(-4.10%)
Jul 13, 2012
1.900
2.000
1.870
1.950
19,896
+0.00(+0.00%)
Jul 12, 2012
1.831
1.950
1.830
1.950
17,555
+0.05(+2.63%)
Jul 11, 2012
1.900
1.901
1.842
1.900
25,244
+0.05(+2.70%)
Jul 10, 2012
1.899
1.940
1.810
1.850
28,725
-0.08(-4.15%)
Jul 09, 2012
1.820
1.950
1.810
1.930
16,890
+0.02(+1.05%)
Jul 06, 2012
1.810
1.950
1.810
1.910
21,068
+0.10(+5.52%)
Jul 05, 2012
1.890
1.960
1.810
1.810
48,980
-0.04(-2.37%)
Jul 03, 2012
1.900
1.910
1.850
1.854
24,600
-0.06(-2.93%)
Jul 02, 2012
1.940
1.940
1.830
1.910
14,200
-0.03(-1.55%)
Jun 29, 2012
1.850
1.940
1.850
1.940
21,656
+0.14(+7.78%)
Jun 28, 2012
1.865
1.870
1.800
1.800
19,867
-0.09(-4.59%)
Jun 27, 2012
1.835
1.890
1.820
1.887
6,800
+0.03(+1.42%)
Jun 26, 2012
1.900
1.900
1.810
1.860
44,209
-0.05(-2.62%)
Jun 25, 2012
1.898
1.910
1.860
1.910
6,787
+0.07(+3.74%)
Jun 22, 2012
1.900
1.900
1.810
1.841
23,274
-0.06(-3.10%)
Jun 21, 2012
1.910
1.910
1.850
1.900
48,468
+0.00(+0.00%)
Jun 20, 2012
1.898
1.910
1.840
1.900
6,300
+0.02(+1.06%)
Jun 19, 2012
1.900
1.948
1.761
1.880
21,507
-0.03(-1.57%)
Jun 18, 2012
1.960
1.960
1.900
1.910
7,150
-0.03(-1.55%)
Jun 15, 2012
2.040
2.050
1.860
1.940
19,258
-0.08(-3.96%)
Jun 14, 2012
1.960
2.050
1.960
2.020
12,839
+0.07(+3.59%)
Jun 13, 2012
2.090
2.090
1.900
1.950
47,580
-0.14(-6.70%)
Jun 12, 2012
2.030
2.120
2.000
2.090
33,500
+0.00(+0.00%)
Jun 11, 2012
2.160
2.160
2.067
2.090
26,957
-0.05(-2.34%)
Jun 08, 2012
2.140
2.153
2.035
2.140
54,576
+0.13(+6.47%)
Jun 07, 2012
2.100
2.210
2.000
2.010
113,019
+0.01(+0.50%)
Jun 06, 2012
1.890
2.030
1.750
2.000
78,178
+0.19(+10.49%)
Jun 05, 2012
1.880
1.980
1.800
1.810
26,874
+0.05(+2.85%)
Jun 04, 2012
1.788
1.850
1.730
1.760
9,032
+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.