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
Republic First Bancorp Inc
(NQ:
FRBK
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 22, 2023
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
2.550
2.560
2.520
2.560
9,400
-0.04(-1.54%)
May 23, 2011
2.600
2.640
2.560
2.600
4,948
+0.00(+0.00%)
May 20, 2011
2.700
2.700
2.600
2.600
5,406
-0.03(-1.14%)
May 19, 2011
2.650
2.650
2.600
2.630
16,900
-0.04(-1.50%)
May 18, 2011
2.640
2.749
2.570
2.670
28,835
+0.00(+0.00%)
May 17, 2011
2.590
2.720
2.590
2.670
11,644
+0.09(+3.49%)
May 16, 2011
2.670
2.700
2.580
2.580
10,323
-0.12(-4.44%)
May 13, 2011
2.660
2.740
2.550
2.700
21,440
-0.04(-1.46%)
May 12, 2011
2.550
2.740
2.550
2.740
13,870
+0.05(+1.71%)
May 11, 2011
2.720
2.720
2.630
2.694
1,900
+0.00(+0.15%)
May 10, 2011
2.580
2.740
2.580
2.690
7,899
+0.07(+2.87%)
May 09, 2011
2.560
2.620
2.560
2.615
62,000
+0.05(+1.75%)
May 06, 2011
2.610
2.670
2.545
2.570
117,779
-0.05(-1.91%)
May 05, 2011
2.550
2.620
2.522
2.620
22,737
+0.05(+1.95%)
May 04, 2011
2.690
2.700
2.220
2.570
106,201
-0.11(-4.11%)
May 03, 2011
2.640
2.740
2.640
2.680
28,182
+0.03(+1.14%)
May 02, 2011
2.650
2.790
2.630
2.650
19,912
-0.14(-5.02%)
Apr 29, 2011
2.690
2.790
2.620
2.790
23,176
+0.10(+3.72%)
Apr 28, 2011
2.740
2.740
2.620
2.690
46,485
-0.05(-1.82%)
Apr 27, 2011
2.830
2.830
2.730
2.740
24,190
-0.14(-4.86%)
Apr 26, 2011
2.760
2.880
2.610
2.880
15,429
+0.11(+3.97%)
Apr 25, 2011
2.770
2.880
2.670
2.770
30,391
-0.06(-2.12%)
Apr 21, 2011
2.730
2.830
2.670
2.830
12,173
+0.06(+2.17%)
Apr 20, 2011
2.820
2.879
2.709
2.770
18,948
-0.09(-3.15%)
Apr 19, 2011
2.750
2.860
2.750
2.860
499
+0.09(+3.25%)
Apr 18, 2011
2.750
2.820
2.700
2.770
19,744
-0.01(-0.36%)
Apr 15, 2011
2.750
2.797
2.720
2.780
9,697
+0.01(+0.36%)
Apr 14, 2011
2.810
2.880
2.750
2.770
7,017
-0.11(-3.82%)
Apr 13, 2011
2.830
2.880
2.780
2.880
6,487
+0.12(+4.35%)
Apr 12, 2011
2.840
2.840
2.760
2.760
9,346
-0.07(-2.47%)
Apr 11, 2011
2.900
2.930
2.800
2.830
14,557
-0.01(-0.39%)
Apr 08, 2011
2.880
2.910
2.840
2.841
4,405
-0.07(-2.36%)
Apr 07, 2011
2.940
2.990
2.891
2.910
2,754
+0.00(+0.00%)
Apr 06, 2011
2.800
3.000
2.749
2.910
35,479
+0.07(+2.46%)
Apr 05, 2011
2.710
2.840
2.710
2.840
10,821
+0.09(+3.27%)
Apr 04, 2011
2.770
2.780
2.620
2.750
11,833
+0.05(+1.85%)
Apr 01, 2011
2.790
2.790
2.580
2.700
94,870
-0.09(-3.09%)
Mar 31, 2011
2.650
2.786
2.550
2.786
52,429
+0.10(+3.57%)
Mar 30, 2011
2.680
2.775
2.680
2.690
33,018
-0.06(-2.18%)
Mar 29, 2011
2.830
2.840
2.650
2.750
100,204
-0.16(-5.50%)
Mar 28, 2011
3.090
3.099
2.830
2.910
80,220
-0.14(-4.53%)
Mar 25, 2011
3.020
3.069
2.990
3.048
6,600
+0.05(+1.60%)
Mar 24, 2011
3.000
3.080
3.000
3.000
10,800
-0.00(-0.00%)
Mar 23, 2011
2.990
3.010
2.970
3.000
17,639
+0.00(+0.00%)
Mar 22, 2011
2.980
3.050
2.980
3.000
7,391
-0.02(-0.66%)
Mar 21, 2011
3.040
3.100
2.970
3.020
39,682
-0.06(-1.95%)
Mar 18, 2011
2.950
3.080
2.920
3.080
60,591
+0.19(+6.57%)
Mar 17, 2011
2.900
2.920
2.881
2.890
8,550
-0.03(-1.03%)
Mar 16, 2011
2.910
2.922
2.910
2.920
1,252
+0.02(+0.69%)
Mar 15, 2011
2.860
2.930
2.850
2.900
9,800
-0.05(-1.69%)
Mar 14, 2011
2.920
2.980
2.900
2.950
2,285
+0.02(+0.68%)
Mar 11, 2011
3.000
3.005
2.900
2.930
12,644
-0.07(-2.34%)
Mar 10, 2011
2.880
3.080
2.860
3.000
33,419
-0.04(-1.32%)
Mar 09, 2011
3.060
3.060
2.890
3.040
10,379
+0.01(+0.33%)
Mar 08, 2011
3.000
3.030
2.980
3.030
5,125
+0.01(+0.33%)
Mar 07, 2011
3.030
3.100
2.930
3.020
21,708
-0.05(-1.63%)
Mar 04, 2011
2.960
3.070
2.960
3.070
2,710
+0.09(+3.02%)
Mar 03, 2011
2.930
3.130
2.920
2.980
46,770
+0.03(+1.09%)
Mar 02, 2011
2.940
2.950
2.930
2.948
21,968
+0.02(+0.61%)
Mar 01, 2011
2.930
2.970
2.880
2.930
15,876
+0.00(+0.00%)
Feb 28, 2011
2.860
2.980
2.850
2.930
7,767
+0.05(+1.74%)
Feb 25, 2011
2.900
3.000
2.880
2.880
10,553
-0.04(-1.37%)
Feb 24, 2011
2.920
3.000
2.840
2.920
40,616
-0.04(-1.35%)
Feb 23, 2011
3.030
3.050
2.850
2.960
32,296
-0.04(-1.34%)
Feb 22, 2011
2.930
3.010
2.930
3.000
9,117
-0.02(-0.66%)
Feb 18, 2011
3.000
3.040
2.880
3.020
34,517
+0.07(+2.37%)
Feb 17, 2011
3.050
3.050
2.770
2.950
125,777
-0.11(-3.59%)
Feb 16, 2011
3.180
3.180
3.050
3.060
16,068
-0.12(-3.77%)
Feb 15, 2011
3.200
3.210
3.179
3.180
13,400
-0.01(-0.32%)
Feb 14, 2011
3.200
3.220
3.160
3.190
21,537
-0.01(-0.31%)
Feb 11, 2011
3.170
3.216
3.170
3.200
17,379
+0.01(+0.31%)
Feb 10, 2011
3.180
3.200
3.180
3.190
6,603
+0.01(+0.31%)
Feb 09, 2011
3.190
3.209
3.170
3.180
22,756
-0.02(-0.63%)
Feb 08, 2011
3.250
3.250
3.181
3.200
32,820
-0.02(-0.62%)
Feb 07, 2011
3.200
3.250
3.200
3.220
55,044
+0.02(+0.63%)
Feb 04, 2011
3.220
3.240
3.200
3.200
20,258
-0.04(-1.23%)
Feb 03, 2011
3.210
3.270
3.210
3.240
50,404
+0.01(+0.31%)
Feb 02, 2011
3.190
3.250
3.190
3.230
40,152
+0.02(+0.62%)
Feb 01, 2011
3.150
3.250
3.150
3.210
54,827
+0.06(+1.90%)
Jan 31, 2011
3.160
3.200
3.110
3.150
27,966
-0.01(-0.32%)
Jan 28, 2011
3.230
3.300
3.150
3.160
87,703
-0.04(-1.25%)
Jan 27, 2011
3.010
3.200
3.000
3.200
31,196
+0.16(+5.30%)
Jan 26, 2011
3.010
3.100
2.940
3.039
46,904
-0.02(-0.69%)
Jan 25, 2011
3.180
3.180
2.940
3.060
89,795
-0.08(-2.55%)
Jan 24, 2011
3.200
3.240
3.020
3.140
175,935
-0.09(-2.79%)
Jan 21, 2011
3.180
3.290
3.160
3.230
92,059
+0.06(+1.89%)
Jan 20, 2011
3.040
3.190
3.040
3.170
88,475
+0.04(+1.28%)
Jan 19, 2011
3.170
3.170
3.020
3.130
89,023
+0.00(+0.00%)
Jan 18, 2011
2.960
3.160
2.960
3.130
105,843
+0.13(+4.33%)
Jan 14, 2011
2.836
3.055
2.820
3.000
68,970
+0.15(+5.26%)
Jan 13, 2011
2.730
2.910
2.690
2.850
40,478
+0.02(+0.71%)
Jan 12, 2011
3.050
3.090
2.630
2.830
150,256
-0.16(-5.35%)
Jan 11, 2011
2.650
3.000
2.640
2.990
215,910
+0.38(+14.56%)
Jan 10, 2011
2.520
2.740
2.482
2.610
58,509
+0.09(+3.57%)
Jan 07, 2011
2.506
2.530
2.480
2.520
30,872
+0.02(+0.80%)
Jan 06, 2011
2.470
2.518
2.422
2.500
38,825
+0.04(+1.63%)
Jan 05, 2011
2.540
2.540
2.450
2.460
51,864
-0.04(-1.60%)
Jan 04, 2011
2.520
2.530
2.480
2.500
30,404
+0.00(+0.00%)
Jan 03, 2011
2.470
2.540
2.470
2.500
51,135
+0.06(+2.46%)
Dec 31, 2010
2.310
2.460
2.310
2.440
35,207
+0.11(+4.72%)
Dec 30, 2010
2.320
2.380
2.320
2.330
28,055
-0.02(-0.85%)
Dec 29, 2010
2.340
2.380
2.290
2.350
41,084
+0.02(+0.86%)
Dec 28, 2010
2.350
2.360
2.300
2.330
45,960
+0.01(+0.43%)
Dec 27, 2010
2.200
2.390
2.200
2.320
49,917
+0.07(+3.11%)
Dec 23, 2010
2.340
2.340
2.210
2.250
34,735
-0.13(-5.46%)
Dec 22, 2010
2.340
2.400
2.300
2.380
53,416
+0.04(+1.71%)
Dec 21, 2010
2.170
2.400
2.170
2.340
71,963
+0.14(+6.36%)
Dec 20, 2010
2.160
2.250
2.160
2.200
34,507
+0.01(+0.46%)
Dec 17, 2010
2.200
2.220
2.160
2.190
22,262
-0.02(-0.90%)
Dec 16, 2010
2.170
2.210
2.170
2.210
18,491
+0.00(+0.00%)
Dec 15, 2010
2.200
2.210
2.151
2.210
65,496
+0.01(+0.45%)
Dec 14, 2010
2.220
2.290
2.190
2.200
74,092
+0.01(+0.46%)
Dec 13, 2010
2.140
2.200
2.140
2.190
43,685
+0.03(+1.39%)
Dec 10, 2010
2.160
2.200
2.100
2.160
29,875
+0.02(+0.93%)
Dec 09, 2010
2.080
2.170
2.059
2.140
96,807
+0.09(+4.39%)
Dec 08, 2010
2.040
2.080
2.040
2.050
98,218
+0.00(+0.00%)
Dec 07, 2010
2.050
2.100
2.029
2.050
39,214
+0.03(+1.49%)
Dec 06, 2010
1.970
2.080
1.900
2.020
50,501
+0.02(+1.00%)
Dec 03, 2010
2.042
2.042
2.000
2.000
58,711
-0.02(-0.99%)
Dec 02, 2010
2.010
2.060
2.010
2.020
54,939
-0.02(-0.98%)
Dec 01, 2010
2.070
2.110
2.000
2.040
30,673
-0.05(-2.39%)
Nov 30, 2010
2.080
2.090
2.050
2.090
8,582
+0.04(+1.95%)
Nov 29, 2010
2.140
2.140
2.040
2.050
34,089
-0.09(-4.20%)
Nov 26, 2010
2.120
2.140
2.110
2.140
1,300
+0.01(+0.46%)
Nov 24, 2010
2.110
2.130
2.130
2.130
51,123
-0.01(-0.47%)
Nov 23, 2010
2.130
2.190
2.110
2.140
38,308
-0.05(-2.28%)
Nov 22, 2010
2.150
2.250
2.140
2.190
40,559
-0.04(-1.79%)
Nov 19, 2010
2.160
2.230
2.100
2.230
77,238
+0.03(+1.36%)
Nov 18, 2010
2.190
2.230
2.150
2.200
98,559
+0.12(+5.77%)
Nov 17, 2010
2.150
2.150
2.050
2.080
21,648
-0.07(-3.26%)
Nov 16, 2010
2.100
2.180
2.050
2.150
116,635
+0.03(+1.41%)
Nov 15, 2010
2.070
2.160
2.070
2.120
6,781
+0.02(+0.96%)
Nov 12, 2010
2.140
2.140
2.090
2.100
39,060
-0.01(-0.47%)
Nov 11, 2010
2.110
2.140
2.099
2.110
9,600
-0.05(-2.31%)
Nov 10, 2010
2.190
2.230
2.160
2.160
11,894
-0.04(-1.82%)
Nov 09, 2010
2.230
2.240
2.200
2.200
22,339
-0.01(-0.45%)
Nov 08, 2010
2.220
2.250
2.190
2.210
13,041
+0.01(+0.45%)
Nov 05, 2010
2.110
2.200
2.110
2.200
68,683
+0.06(+2.80%)
Nov 04, 2010
2.140
2.150
2.060
2.140
44,876
+0.06(+2.88%)
Nov 03, 2010
2.160
2.160
2.070
2.080
34,749
-0.09(-4.15%)
Nov 02, 2010
2.140
2.170
2.100
2.170
79,033
+0.04(+1.88%)
Nov 01, 2010
2.130
2.170
2.124
2.130
74,372
-0.04(-1.84%)
Oct 29, 2010
2.050
2.270
2.000
2.170
46,419
+0.12(+5.85%)
Oct 28, 2010
2.060
2.200
2.050
2.050
19,500
+0.00(+0.00%)
Oct 27, 2010
2.080
2.095
2.050
2.050
9,900
-0.05(-2.38%)
Oct 25, 2010
2.160
2.220
2.100
2.100
26,700
-0.01(-0.47%)
Oct 22, 2010
2.120
2.120
2.100
2.110
16,312
-0.03(-1.40%)
Oct 21, 2010
2.200
2.260
2.140
2.140
109,540
-0.15(-6.55%)
Oct 20, 2010
2.160
2.290
2.110
2.290
76,114
+0.12(+5.53%)
Oct 19, 2010
2.170
2.270
2.150
2.170
59,150
-0.05(-2.25%)
Oct 18, 2010
2.150
2.250
2.110
2.220
106,613
+0.06(+2.78%)
Oct 15, 2010
2.120
2.180
2.041
2.160
539,068
+0.10(+4.85%)
Oct 14, 2010
2.050
2.110
2.050
2.060
49,573
-0.01(-0.48%)
Oct 13, 2010
2.030
2.100
2.010
2.070
58,411
+0.01(+0.49%)
Oct 12, 2010
2.000
2.060
1.995
2.060
6,908
+0.06(+3.00%)
Oct 11, 2010
2.020
2.050
2.000
2.000
7,498
-0.01(-0.50%)
Oct 08, 2010
1.890
2.010
1.890
2.010
31,693
+0.10(+5.24%)
Oct 07, 2010
1.940
2.000
1.900
1.910
9,500
-0.02(-1.04%)
Oct 06, 2010
1.950
1.950
1.930
1.930
8,617
-0.02(-1.03%)
Oct 05, 2010
1.950
1.980
1.930
1.950
33,621
-0.02(-1.02%)
Oct 04, 2010
2.046
2.050
1.950
1.970
26,358
-0.01(-0.51%)
Oct 01, 2010
2.000
2.000
1.970
1.980
12,127
-0.05(-2.46%)
Sep 30, 2010
2.000
2.040
1.870
2.030
105,264
+0.06(+3.04%)
Sep 29, 2010
1.870
2.010
1.870
1.970
35,951
+0.07(+3.68%)
Sep 28, 2010
1.980
1.990
1.850
1.900
44,727
-0.04(-2.06%)
Sep 27, 2010
1.980
1.990
1.900
1.940
11,828
-0.01(-0.51%)
Sep 24, 2010
1.950
1.990
1.900
1.950
32,775
+0.00(+0.00%)
Sep 23, 2010
1.970
2.020
1.920
1.950
16,715
-0.05(-2.50%)
Sep 22, 2010
2.060
2.068
1.980
2.000
12,558
-0.05(-2.44%)
Sep 21, 2010
2.080
2.140
2.050
2.050
108,726
+0.00(+0.00%)
Sep 20, 2010
2.100
2.150
2.000
2.050
25,113
+0.05(+2.50%)
Sep 17, 2010
2.160
2.220
2.000
2.000
118,943
+0.01(+0.50%)
Sep 15, 2010
1.800
2.030
1.790
1.990
286,423
+0.17(+9.34%)
Sep 14, 2010
1.800
1.850
1.770
1.820
40,971
-0.04(-2.15%)
Sep 13, 2010
1.800
1.880
1.790
1.860
180,739
+0.03(+1.64%)
Sep 10, 2010
1.740
1.840
1.690
1.830
64,430
+0.15(+8.93%)
Sep 09, 2010
1.690
1.750
1.630
1.680
36,200
+0.02(+1.20%)
Sep 08, 2010
1.720
1.830
1.650
1.660
54,947
-0.09(-5.14%)
Sep 07, 2010
1.760
1.840
1.750
1.750
35,282
-0.03(-1.69%)
Sep 03, 2010
1.870
1.870
1.780
1.780
36,433
-0.02(-1.11%)
Sep 02, 2010
1.880
1.890
1.780
1.800
14,344
-0.08(-4.26%)
Sep 01, 2010
1.770
1.900
1.770
1.880
42,049
+0.13(+7.43%)
Aug 31, 2010
1.660
1.760
1.660
1.750
19,692
+0.06(+3.55%)
Aug 30, 2010
1.650
1.750
1.620
1.690
57,009
+0.06(+3.68%)
Aug 27, 2010
1.670
1.700
1.630
1.630
41,583
+0.00(+0.00%)
Aug 26, 2010
1.810
1.840
1.630
1.630
103,242
-0.20(-10.93%)
Aug 25, 2010
1.700
1.850
1.700
1.830
17,881
+0.12(+7.02%)
Aug 24, 2010
1.762
1.800
1.710
1.710
50,777
-0.05(-2.84%)
Aug 23, 2010
1.920
1.970
1.750
1.760
73,550
-0.09(-4.86%)
Aug 20, 2010
1.900
1.950
1.820
1.850
38,909
-0.05(-2.63%)
Aug 19, 2010
1.960
1.970
1.830
1.900
54,905
-0.03(-1.55%)
Aug 18, 2010
2.180
2.180
1.870
1.930
90,035
-0.01(-0.52%)
Aug 17, 2010
1.950
2.000
1.940
1.940
33,174
-0.01(-0.51%)
Aug 16, 2010
1.980
2.040
1.950
1.950
31,771
-0.05(-2.50%)
Aug 13, 2010
1.970
2.020
1.970
2.000
40,847
+0.04(+2.04%)
Aug 12, 2010
2.030
2.140
1.960
1.960
129,829
-0.09(-4.39%)
Aug 11, 2010
1.970
2.050
1.940
2.050
216,499
+0.05(+2.50%)
Aug 10, 2010
2.000
2.030
1.970
2.000
39,091
+0.01(+0.50%)
Aug 09, 2010
2.040
2.050
1.990
1.990
46,660
-0.07(-3.40%)
Aug 06, 2010
2.040
2.060
2.000
2.060
56,750
+0.01(+0.49%)
Aug 05, 2010
2.020
2.050
2.000
2.050
91,811
+0.02(+0.99%)
Aug 04, 2010
1.990
2.200
1.990
2.030
42,112
+0.04(+2.01%)
Aug 03, 2010
2.040
2.056
1.990
1.990
42,449
-0.06(-2.93%)
Aug 02, 2010
2.020
2.090
1.980
2.050
153,213
+0.03(+1.49%)
Jul 30, 2010
2.020
2.080
2.020
2.020
34,988
-0.05(-2.42%)
Jul 29, 2010
2.060
2.100
2.020
2.070
68,899
-0.01(-0.48%)
Jul 28, 2010
2.050
2.130
2.050
2.080
33,389
+0.03(+1.46%)
Jul 27, 2010
2.100
2.106
2.020
2.050
134,734
+0.00(+0.00%)
Jul 26, 2010
2.040
2.129
2.020
2.050
83,133
+0.05(+2.50%)
Jul 23, 2010
2.020
2.080
1.990
2.000
152,802
+0.01(+0.50%)
Jul 22, 2010
2.110
2.150
1.980
1.990
160,452
-0.07(-3.40%)
Jul 21, 2010
2.120
2.200
2.060
2.060
98,872
-0.08(-3.74%)
Jul 20, 2010
2.160
2.210
2.120
2.140
112,653
+0.00(+0.00%)
Jul 19, 2010
2.170
2.220
2.120
2.140
111,619
-0.03(-1.38%)
Jul 16, 2010
2.190
2.300
2.110
2.170
106,321
-0.04(-1.81%)
Jul 15, 2010
2.230
2.270
2.100
2.210
95,571
+0.02(+0.91%)
Jul 14, 2010
2.360
2.380
2.190
2.190
128,571
-0.12(-5.19%)
Jul 13, 2010
2.440
2.440
2.220
2.310
147,695
-0.04(-1.66%)
Jul 12, 2010
2.240
2.410
2.220
2.349
281,846
+0.14(+6.29%)
Jul 09, 2010
2.040
2.240
2.030
2.210
231,632
+0.16(+7.80%)
Jul 08, 2010
2.000
2.180
1.900
2.050
444,171
+0.11(+5.67%)
Jul 07, 2010
1.990
2.010
1.920
1.940
112,344
+0.01(+0.52%)
Jul 06, 2010
1.940
1.990
1.900
1.930
273,358
+0.07(+3.76%)
Jul 02, 2010
1.890
1.900
1.850
1.860
34,025
-0.01(-0.53%)
Jul 01, 2010
1.900
1.980
1.820
1.870
117,186
-0.08(-4.10%)
Jun 30, 2010
1.940
1.980
1.900
1.950
110,872
-0.01(-0.51%)
Jun 29, 2010
2.090
2.090
1.900
1.960
204,645
+0.14(+7.69%)
Jun 25, 2010
1.750
1.940
1.750
1.820
968,194
-0.04(-2.15%)
Jun 24, 2010
1.910
1.910
1.820
1.860
229,468
-0.01(-0.53%)
Jun 23, 2010
1.870
1.950
1.820
1.870
624,720
+0.07(+3.89%)
Jun 22, 2010
1.980
2.000
1.800
1.800
2,111,065
-0.22(-10.89%)
Jun 21, 2010
2.410
2.420
2.020
2.020
278,785
-0.36(-15.13%)
Jun 18, 2010
2.430
2.470
2.240
2.380
107,814
-0.03(-1.24%)
Jun 17, 2010
2.360
2.410
2.320
2.410
31,766
+0.04(+1.69%)
Jun 16, 2010
2.350
2.480
2.340
2.370
120,101
-0.01(-0.42%)
Jun 15, 2010
2.390
2.460
2.270
2.380
58,487
-0.02(-0.83%)
Jun 14, 2010
2.470
2.500
2.327
2.400
72,269
-0.05(-2.04%)
Jun 11, 2010
2.240
2.460
2.210
2.450
62,414
+0.20(+8.89%)
Jun 10, 2010
2.260
2.340
2.200
2.250
48,154
+0.03(+1.35%)
Jun 09, 2010
2.120
2.290
2.100
2.220
49,410
+0.12(+5.71%)
Jun 08, 2010
2.110
2.150
2.050
2.100
75,444
-0.05(-2.33%)
Jun 07, 2010
2.560
2.560
2.150
2.150
63,789
-0.41(-16.02%)
Jun 04, 2010
2.570
2.670
2.550
2.560
16,850
-0.05(-1.92%)
Jun 03, 2010
2.680
2.740
2.600
2.610
23,887
-0.09(-3.33%)
Jun 02, 2010
2.750
2.900
2.510
2.700
71,956
-0.13(-4.59%)
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.