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
Semiconductor Bull 3X Direxion
(NY:
SOXL
)
54.17
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
0.4036
0.4062
0.3805
0.3925
22,971,988
-0.01(-3.33%)
May 30, 2012
0.4174
0.4177
0.4017
0.4060
23,999,728
-0.02(-5.41%)
May 29, 2012
0.4177
0.4349
0.4165
0.4292
19,934,480
+0.02(+5.88%)
May 25, 2012
0.3908
0.4097
0.3905
0.4054
23,400,484
+0.01(+3.62%)
May 24, 2012
0.4079
0.4097
0.3829
0.3913
30,430,806
-0.02(-3.93%)
May 23, 2012
0.3882
0.4083
0.3783
0.4072
29,590,266
+0.00(+1.18%)
May 22, 2012
0.4112
0.4112
0.3940
0.4025
32,004,732
-0.01(-1.95%)
May 21, 2012
0.3833
0.4122
0.3814
0.4105
47,397,224
+0.03(+7.58%)
May 18, 2012
0.4119
0.4132
0.3791
0.3816
53,013,508
-0.02(-5.52%)
May 17, 2012
0.4380
0.4397
0.4039
0.4039
29,560,160
-0.03(-7.24%)
May 16, 2012
0.4606
0.4655
0.4337
0.4354
35,603,120
-0.02(-4.62%)
May 15, 2012
0.4695
0.4828
0.4535
0.4565
20,067,712
-0.01(-3.16%)
May 14, 2012
0.4711
0.4801
0.4645
0.4714
20,156,466
-0.01(-2.94%)
May 11, 2012
0.4729
0.5029
0.4712
0.4857
25,722,490
+0.01(+2.13%)
May 10, 2012
0.4914
0.4914
0.4640
0.4755
22,911,388
-0.01(-1.28%)
May 09, 2012
0.4635
0.4877
0.4506
0.4817
36,107,432
-0.00(-0.85%)
May 08, 2012
0.4851
0.4892
0.4551
0.4858
36,013,344
-0.01(-1.75%)
May 07, 2012
0.4901
0.5053
0.4901
0.4944
23,385,984
-0.00(-0.62%)
May 04, 2012
0.5237
0.5321
0.4960
0.4975
34,308,008
-0.03(-6.45%)
May 03, 2012
0.5753
0.5766
0.5297
0.5318
28,456,864
-0.04(-7.17%)
May 02, 2012
0.5537
0.5767
0.5498
0.5729
16,791,506
+0.01(+1.39%)
May 01, 2012
0.5583
0.5789
0.5535
0.5650
21,438,832
+0.01(+1.18%)
Apr 30, 2012
0.5663
0.5677
0.5583
0.5584
16,223,929
-0.01(-1.63%)
Apr 27, 2012
0.5663
0.5730
0.5504
0.5677
29,112,612
+0.00(+0.08%)
Apr 26, 2012
0.5355
0.5704
0.5355
0.5672
31,320,178
+0.04(+6.74%)
Apr 25, 2012
0.5226
0.5349
0.5144
0.5314
31,971,310
+0.03(+6.67%)
Apr 24, 2012
0.5171
0.5175
0.4924
0.4981
20,769,624
-0.01(-2.41%)
Apr 23, 2012
0.5107
0.5115
0.4943
0.5104
29,837,934
-0.02(-3.66%)
Apr 20, 2012
0.5698
0.5700
0.5280
0.5298
43,643,756
-0.04(-6.94%)
Apr 19, 2012
0.5815
0.6105
0.5583
0.5693
20,958,318
-0.02(-3.27%)
Apr 18, 2012
0.5840
0.5963
0.5707
0.5886
19,522,696
-0.02(-2.50%)
Apr 17, 2012
0.5887
0.6113
0.5887
0.6036
27,856,256
+0.03(+4.64%)
Apr 16, 2012
0.5910
0.5940
0.5615
0.5769
29,106,566
+0.00(+0.16%)
Apr 13, 2012
0.6010
0.6081
0.5756
0.5760
15,044,622
-0.03(-5.36%)
Apr 12, 2012
0.5809
0.6159
0.5809
0.6086
32,393,174
+0.03(+5.49%)
Apr 11, 2012
0.5690
0.5890
0.5683
0.5769
17,026,236
+0.03(+4.66%)
Apr 10, 2012
0.5786
0.5929
0.5458
0.5512
20,889,396
-0.03(-5.24%)
Apr 09, 2012
0.5792
0.5864
0.5698
0.5816
22,123,516
-0.03(-4.16%)
Apr 05, 2012
0.5989
0.6121
0.5947
0.6069
14,374,960
+0.01(+0.95%)
Apr 04, 2012
0.6204
0.6222
0.5852
0.6012
46,713,644
-0.04(-6.82%)
Apr 03, 2012
0.6736
0.6736
0.6371
0.6452
26,743,856
-0.03(-4.62%)
Apr 02, 2012
0.6721
0.6832
0.6476
0.6764
18,254,634
-0.00(-0.09%)
Mar 30, 2012
0.6907
0.6907
0.6613
0.6770
19,259,616
+0.01(+1.15%)
Mar 29, 2012
0.6549
0.6725
0.6421
0.6693
14,487,058
+0.00(+0.32%)
Mar 28, 2012
0.6913
0.6965
0.6530
0.6672
21,947,436
-0.02(-3.60%)
Mar 27, 2012
0.6890
0.7082
0.6890
0.6921
12,202,701
-0.00(-0.24%)
Mar 26, 2012
0.6827
0.6938
0.6698
0.6938
21,604,444
+0.03(+4.23%)
Mar 23, 2012
0.6641
0.6659
0.6402
0.6656
18,494,696
+0.01(+0.77%)
Mar 22, 2012
0.6582
0.6662
0.6444
0.6605
13,361,785
-0.01(-1.72%)
Mar 21, 2012
0.6710
0.6808
0.6598
0.6721
11,422,891
+0.01(+0.97%)
Mar 20, 2012
0.6633
0.6712
0.6482
0.6656
18,325,378
-0.01(-1.95%)
Mar 19, 2012
0.6598
0.6870
0.6567
0.6788
19,345,706
+0.02(+2.41%)
Mar 16, 2012
0.6621
0.6696
0.6545
0.6629
19,043,158
+0.00(+0.21%)
Mar 15, 2012
0.6370
0.6647
0.6333
0.6615
35,735,764
+0.04(+5.65%)
Mar 14, 2012
0.6382
0.6564
0.6221
0.6261
35,642,912
-0.01(-0.90%)
Mar 13, 2012
0.6041
0.6318
0.6041
0.6318
31,808,234
+0.04(+6.48%)
Mar 12, 2012
0.6106
0.6106
0.5864
0.5933
18,311,788
-0.02(-2.72%)
Mar 09, 2012
0.5903
0.6115
0.5898
0.6099
27,841,496
+0.02(+3.23%)
Mar 08, 2012
0.5844
0.5958
0.5740
0.5909
19,866,208
+0.02(+4.26%)
Mar 07, 2012
0.5501
0.5730
0.5458
0.5667
35,995,984
+0.03(+4.81%)
Mar 06, 2012
0.5326
0.5448
0.5227
0.5407
27,352,398
-0.02(-3.03%)
Mar 05, 2012
0.5966
0.5969
0.5518
0.5577
40,748,124
-0.05(-7.48%)
Mar 02, 2012
0.6170
0.6315
0.5998
0.6027
16,977,664
-0.02(-3.07%)
Mar 01, 2012
0.6322
0.6395
0.6139
0.6218
12,157,445
+0.00(+0.10%)
Feb 29, 2012
0.6536
0.6547
0.6173
0.6212
19,498,768
-0.03(-4.63%)
Feb 28, 2012
0.6241
0.6595
0.6241
0.6513
27,761,192
+0.03(+5.06%)
Feb 27, 2012
0.6072
0.6333
0.5950
0.6199
17,607,340
+0.00(+0.10%)
Feb 24, 2012
0.6275
0.6376
0.6158
0.6193
9,427,557
-0.00(-0.74%)
Feb 23, 2012
0.6213
0.6270
0.5967
0.6239
15,541,847
+0.00(+0.60%)
Feb 22, 2012
0.6218
0.6378
0.6136
0.6203
13,131,802
-0.01(-1.51%)
Feb 21, 2012
0.6610
0.6613
0.6213
0.6298
21,201,956
-0.03(-4.01%)
Feb 17, 2012
0.6882
0.6884
0.6501
0.6561
20,146,842
-0.02(-2.34%)
Feb 16, 2012
0.6213
0.6752
0.6213
0.6718
34,872,856
+0.05(+7.40%)
Feb 15, 2012
0.6302
0.6482
0.6229
0.6255
34,691,964
+0.01(+1.35%)
Feb 14, 2012
0.6023
0.6172
0.5998
0.6172
22,125,270
+0.01(+1.44%)
Feb 13, 2012
0.6206
0.6229
0.5853
0.6084
20,535,026
+0.01(+1.05%)
Feb 10, 2012
0.6215
0.6252
0.5953
0.6021
30,564,296
-0.04(-6.18%)
Feb 09, 2012
0.6467
0.6467
0.6265
0.6418
22,156,222
+0.01(+0.87%)
Feb 08, 2012
0.6169
0.6494
0.6169
0.6362
30,805,594
+0.02(+3.79%)
Feb 07, 2012
0.6029
0.6190
0.5936
0.6130
20,483,268
+0.00(+0.10%)
Feb 06, 2012
0.6266
0.6272
0.6026
0.6124
17,569,366
-0.02(-3.19%)
Feb 03, 2012
0.6276
0.6415
0.6202
0.6326
28,511,418
+0.03(+4.23%)
Feb 02, 2012
0.6044
0.6192
0.5964
0.6069
24,491,556
+0.01(+1.94%)
Feb 01, 2012
0.5773
0.6090
0.5746
0.5953
42,740,728
+0.04(+6.58%)
Jan 31, 2012
0.5710
0.5735
0.5474
0.5586
18,580,656
+0.00(+0.41%)
Jan 30, 2012
0.5632
0.5632
0.5383
0.5563
17,289,512
-0.02(-3.50%)
Jan 27, 2012
0.5615
0.5809
0.5584
0.5764
10,477,729
+0.01(+1.38%)
Jan 26, 2012
0.5944
0.6038
0.5604
0.5686
24,696,050
-0.02(-3.09%)
Jan 25, 2012
0.5849
0.5921
0.5612
0.5867
32,406,828
+0.01(+1.30%)
Jan 24, 2012
0.5658
0.5861
0.5627
0.5792
13,052,670
+0.00(+0.70%)
Jan 23, 2012
0.5832
0.5875
0.5609
0.5752
24,281,664
-0.00(-0.77%)
Jan 20, 2012
0.5690
0.5826
0.5627
0.5796
19,407,802
+0.01(+1.45%)
Jan 19, 2012
0.5540
0.5737
0.5510
0.5713
44,558,420
+0.03(+6.14%)
Jan 18, 2012
0.4858
0.5424
0.4858
0.5383
54,657,460
+0.07(+14.72%)
Jan 17, 2012
0.4817
0.4843
0.4671
0.4692
18,452,106
+0.01(+1.29%)
Jan 13, 2012
0.4820
0.4822
0.4603
0.4632
26,284,540
-0.03(-6.52%)
Jan 12, 2012
0.4880
0.4971
0.4737
0.4955
22,591,674
+0.02(+3.37%)
Jan 11, 2012
0.4646
0.4835
0.4637
0.4794
18,090,388
+0.01(+1.23%)
Jan 10, 2012
0.4765
0.4823
0.4681
0.4735
22,349,012
+0.01(+3.08%)
Jan 09, 2012
0.4426
0.4629
0.4399
0.4594
29,814,852
+0.02(+5.55%)
Jan 06, 2012
0.4312
0.4368
0.4212
0.4352
20,826,714
+0.00(+0.89%)
Jan 05, 2012
0.4120
0.4329
0.4097
0.4314
27,191,470
+0.02(+4.31%)
Jan 04, 2012
0.4117
0.4165
0.3980
0.4136
21,273,872
+0.01(+3.58%)
Dec 30, 2011
0.4056
0.4091
0.3986
0.3992
16,833,640
-0.01(-1.26%)
Dec 29, 2011
0.4006
0.4059
0.3914
0.4043
15,129,996
+0.01(+2.90%)
Dec 28, 2011
0.4088
0.4132
0.3922
0.3929
25,722,554
-0.02(-4.88%)
Dec 27, 2011
0.4083
0.4223
0.4076
0.4131
21,169,900
-0.00(-0.26%)
Dec 23, 2011
0.4096
0.4151
0.4000
0.4142
16,534,409
+0.04(+11.42%)
Dec 21, 2011
0.3825
0.3845
0.3561
0.3717
26,991,072
-0.01(-2.93%)
Dec 20, 2011
0.3585
0.3863
0.3585
0.3829
39,522,068
+0.04(+13.18%)
Dec 19, 2011
0.3733
0.3742
0.3368
0.3383
39,296,768
-0.03(-8.41%)
Dec 16, 2011
0.3728
0.3840
0.3645
0.3694
19,541,878
+0.01(+2.34%)
Dec 15, 2011
0.3819
0.3848
0.3557
0.3610
21,678,308
-0.00(-0.26%)
Dec 14, 2011
0.3783
0.3865
0.3557
0.3619
34,136,352
-0.02(-4.81%)
Dec 13, 2011
0.4159
0.4232
0.3745
0.3802
45,217,616
-0.03(-7.17%)
Dec 12, 2011
0.4179
0.4179
0.3941
0.4096
31,047,086
-0.04(-8.01%)
Dec 09, 2011
0.4206
0.4506
0.4072
0.4452
38,905,920
+0.02(+3.61%)
Dec 08, 2011
0.4562
0.4734
0.4263
0.4297
28,419,672
-0.04(-8.51%)
Dec 07, 2011
0.4477
0.4735
0.4368
0.4697
22,142,306
+0.02(+3.53%)
Dec 06, 2011
0.4545
0.4611
0.4422
0.4537
18,007,810
-0.00(-0.61%)
Dec 05, 2011
0.4642
0.4698
0.4477
0.4565
31,674,028
+0.01(+3.09%)
Dec 02, 2011
0.4592
0.4671
0.4415
0.4428
30,709,296
-0.00(-0.66%)
Dec 01, 2011
0.4391
0.4497
0.4234
0.4457
26,268,870
+0.01(+1.72%)
Nov 30, 2011
0.4046
0.4395
0.4046
0.4382
55,638,452
+0.06(+17.10%)
Nov 29, 2011
0.3863
0.3937
0.3713
0.3742
25,363,372
-0.01(-2.25%)
Nov 28, 2011
0.3874
0.3902
0.3716
0.3828
25,789,462
+0.04(+10.23%)
Nov 25, 2011
0.3586
0.3725
0.3473
0.3473
24,626,802
-0.02(-4.16%)
Nov 23, 2011
0.3873
0.3879
0.3620
0.3623
34,343,316
-0.04(-9.43%)
Nov 22, 2011
0.4103
0.4229
0.3923
0.4000
30,755,072
-0.01(-3.59%)
Nov 21, 2011
0.4215
0.4237
0.3968
0.4149
42,596,508
-0.03(-5.73%)
Nov 18, 2011
0.4631
0.4631
0.4332
0.4402
34,985,084
-0.01(-2.98%)
Nov 17, 2011
0.5075
0.5106
0.4357
0.4537
79,371,656
-0.06(-11.36%)
Nov 16, 2011
0.5075
0.5360
0.5011
0.5118
39,887,168
-0.01(-1.63%)
Nov 15, 2011
0.4968
0.5291
0.4938
0.5203
49,351,332
+0.02(+4.06%)
Nov 14, 2011
0.5103
0.5255
0.4901
0.5000
31,838,926
-0.02(-3.45%)
Nov 11, 2011
0.4829
0.5235
0.4829
0.5178
37,859,780
+0.05(+10.21%)
Nov 10, 2011
0.4803
0.4812
0.4491
0.4698
22,974,264
+0.01(+2.65%)
Nov 09, 2011
0.4951
0.4951
0.4565
0.4577
44,885,548
-0.07(-13.57%)
Nov 08, 2011
0.5326
0.5375
0.5046
0.5295
45,792,348
+0.01(+1.60%)
Nov 07, 2011
0.5160
0.5255
0.4921
0.5212
48,652,084
-0.00(-0.44%)
Nov 04, 2011
0.4941
0.5289
0.4924
0.5235
44,343,328
+0.02(+3.50%)
Nov 03, 2011
0.4768
0.5085
0.4498
0.5058
48,431,984
+0.04(+8.98%)
Nov 02, 2011
0.4737
0.4768
0.4528
0.4642
17,154,656
+0.01(+1.51%)
Nov 01, 2011
0.4643
0.4754
0.4477
0.4572
43,722,172
-0.05(-9.58%)
Oct 31, 2011
0.5307
0.5307
0.5052
0.5057
32,034,706
-0.04(-7.61%)
Oct 28, 2011
0.5349
0.5474
0.5311
0.5474
27,276,258
+0.00(+0.79%)
Oct 27, 2011
0.5201
0.5523
0.5129
0.5430
56,268,448
+0.06(+12.74%)
Oct 26, 2011
0.4875
0.4974
0.4518
0.4817
41,711,232
+0.01(+1.39%)
Oct 25, 2011
0.4912
0.5023
0.4721
0.4751
69,137,368
-0.03(-5.38%)
Oct 24, 2011
0.4652
0.5041
0.4628
0.5021
88,690,624
+0.05(+10.37%)
Oct 21, 2011
0.4460
0.4725
0.4457
0.4549
30,850,654
+0.03(+6.10%)
Oct 20, 2011
0.4380
0.4440
0.4026
0.4288
57,938,608
-0.02(-4.81%)
Oct 19, 2011
0.4809
0.4809
0.4471
0.4505
48,576,332
-0.03(-6.53%)
Oct 18, 2011
0.4535
0.4860
0.4372
0.4819
56,711,964
+0.03(+6.44%)
Oct 17, 2011
0.4817
0.4835
0.4474
0.4528
39,715,380
-0.04(-8.23%)
Oct 14, 2011
0.4951
0.4958
0.4679
0.4934
51,298,028
+0.02(+3.55%)
Oct 13, 2011
0.4408
0.4801
0.4394
0.4765
49,270,900
+0.03(+6.28%)
Oct 12, 2011
0.4534
0.4629
0.4483
0.4483
45,274,444
+0.01(+2.64%)
Oct 11, 2011
0.4326
0.4438
0.4279
0.4368
32,826,286
-0.00(-0.66%)
Oct 10, 2011
0.4248
0.4468
0.4248
0.4397
33,014,264
+0.03(+7.97%)
Oct 07, 2011
0.4114
0.4212
0.3937
0.4072
58,356,308
+0.01(+1.57%)
Oct 06, 2011
0.3929
0.4015
0.3849
0.4009
84,991,712
+0.01(+3.45%)
Oct 05, 2011
0.3551
0.3903
0.3405
0.3876
85,327,808
+0.03(+9.42%)
Oct 04, 2011
0.3045
0.3548
0.3008
0.3542
97,495,008
+0.04(+12.62%)
Oct 03, 2011
0.3514
0.3579
0.3137
0.3145
57,358,352
-0.04(-11.13%)
Sep 30, 2011
0.3740
0.3862
0.3537
0.3539
51,866,648
-0.04(-10.05%)
Sep 29, 2011
0.4260
0.4300
0.3706
0.3934
88,966,512
-0.02(-4.09%)
Sep 28, 2011
0.4568
0.4568
0.4093
0.4102
62,518,440
-0.04(-8.63%)
Sep 27, 2011
0.4486
0.4765
0.4412
0.4489
82,193,872
+0.02(+5.46%)
Sep 26, 2011
0.4419
0.4419
0.3965
0.4257
106,869,768
-0.00(-0.18%)
Sep 23, 2011
0.3949
0.4329
0.3891
0.4265
56,970,492
+0.02(+5.48%)
Sep 22, 2011
0.4152
0.4175
0.3814
0.4043
67,022,004
-0.05(-10.03%)
Sep 21, 2011
0.4889
0.4995
0.4491
0.4494
126,993,784
-0.03(-6.26%)
Sep 20, 2011
0.5037
0.5080
0.4763
0.4794
78,981,064
-0.02(-3.29%)
Sep 19, 2011
0.4894
0.5062
0.4705
0.4957
59,473,196
-0.02(-3.36%)
Sep 16, 2011
0.5106
0.5291
0.5061
0.5129
67,777,296
+0.00(+0.33%)
Sep 15, 2011
0.5044
0.5158
0.4918
0.5112
66,135,816
+0.02(+4.52%)
Sep 14, 2011
0.4620
0.5052
0.4560
0.4891
93,473,328
+0.03(+7.52%)
Sep 13, 2011
0.4366
0.4583
0.4262
0.4549
47,076,664
+0.03(+6.06%)
Sep 12, 2011
0.3828
0.4289
0.3828
0.4289
37,327,572
+0.04(+9.12%)
Sep 09, 2011
0.3923
0.4255
0.3851
0.3931
42,621,024
-0.01(-3.26%)
Sep 08, 2011
0.4023
0.4374
0.3996
0.4063
35,526,264
-0.01(-1.49%)
Sep 07, 2011
0.3868
0.4137
0.3868
0.4125
46,837,640
+0.05(+12.88%)
Sep 06, 2011
0.3382
0.3662
0.3365
0.3654
31,569,734
-0.01(-1.98%)
Sep 02, 2011
0.3822
0.3845
0.3657
0.3728
24,915,630
-0.03(-6.88%)
Sep 01, 2011
0.4220
0.4339
0.3999
0.4003
28,285,792
-0.02(-5.00%)
Aug 31, 2011
0.4435
0.4508
0.4123
0.4214
32,141,668
-0.01(-2.14%)
Aug 30, 2011
0.4205
0.4383
0.4119
0.4306
27,256,492
+0.00(+0.00%)
Aug 29, 2011
0.4068
0.4313
0.4037
0.4306
31,911,100
+0.04(+11.16%)
Aug 26, 2011
0.3602
0.3939
0.3430
0.3874
41,910,460
+0.03(+7.95%)
Aug 25, 2011
0.3837
0.3978
0.3568
0.3589
36,324,476
-0.03(-7.95%)
Aug 24, 2011
0.3905
0.4008
0.3667
0.3899
56,300,960
-0.00(-0.16%)
Aug 23, 2011
0.3507
0.3916
0.3414
0.3905
56,260,452
+0.05(+15.30%)
Aug 22, 2011
0.3571
0.3579
0.3319
0.3387
23,409,068
+0.01(+2.80%)
Aug 19, 2011
0.3417
0.3725
0.3276
0.3294
30,713,328
-0.02(-5.85%)
Aug 18, 2011
0.3879
0.3879
0.3414
0.3499
41,188,260
-0.07(-17.31%)
Aug 17, 2011
0.4285
0.4522
0.4116
0.4231
18,669,606
-0.01(-2.17%)
Aug 16, 2011
0.4423
0.4557
0.4152
0.4325
27,186,852
-0.03(-5.64%)
Aug 15, 2011
0.4406
0.4592
0.4362
0.4583
24,193,754
+0.03(+5.90%)
Aug 12, 2011
0.4480
0.4612
0.4235
0.4328
29,377,902
-0.00(-0.99%)
Aug 11, 2011
0.3966
0.4532
0.3940
0.4371
32,091,666
+0.06(+14.87%)
Aug 10, 2011
0.3917
0.4191
0.3626
0.3805
38,984,920
-0.02(-6.00%)
Aug 09, 2011
0.4277
0.4060
0.3414
0.4048
54,065,824
+0.05(+13.45%)
Aug 08, 2011
0.3766
0.4066
0.3520
0.3568
45,684,216
-0.07(-15.64%)
Aug 05, 2011
0.4698
0.4851
0.3863
0.4229
65,179,860
-0.03(-7.28%)
Aug 04, 2011
0.5278
0.5291
0.4517
0.4562
75,880,424
-0.09(-16.40%)
Aug 03, 2011
0.5321
0.5500
0.4972
0.5457
52,925,468
+0.02(+3.17%)
Aug 02, 2011
0.5673
0.5786
0.5267
0.5289
48,071,696
-0.05(-8.88%)
Aug 01, 2011
0.6061
0.6149
0.5570
0.5804
45,452,280
-0.00(-0.24%)
Jul 29, 2011
0.5647
0.5979
0.5561
0.5818
36,569,544
-0.01(-2.40%)
Jul 28, 2011
0.5998
0.6275
0.5786
0.5961
25,496,082
-0.00(-0.74%)
Jul 27, 2011
0.6524
0.6524
0.5964
0.6006
59,367,468
-0.07(-10.95%)
Jul 26, 2011
0.6699
0.6975
0.6699
0.6744
32,812,306
+0.02(+2.50%)
Jul 25, 2011
0.6638
0.6723
0.6439
0.6579
18,985,874
-0.03(-3.82%)
Jul 22, 2011
0.6786
0.6905
0.6786
0.6841
43,824,580
+0.04(+6.77%)
Jul 21, 2011
0.6190
0.6444
0.5946
0.6407
34,740,148
+0.02(+2.74%)
Jul 20, 2011
0.6473
0.6535
0.6121
0.6236
23,208,214
-0.01(-1.29%)
Jul 19, 2011
0.5930
0.6358
0.5930
0.6318
34,400,148
+0.06(+9.90%)
Jul 18, 2011
0.5932
0.6002
0.5622
0.5749
27,785,836
-0.03(-4.30%)
Jul 15, 2011
0.6033
0.6038
0.5790
0.6007
26,499,828
+0.01(+1.58%)
Jul 14, 2011
0.6216
0.6439
0.5875
0.5913
44,629,620
-0.03(-4.50%)
Jul 13, 2011
0.6409
0.6490
0.6123
0.6192
29,370,620
-0.01(-1.06%)
Jul 12, 2011
0.6636
0.6667
0.6159
0.6258
50,155,980
-0.06(-8.54%)
Jul 11, 2011
0.7071
0.7262
0.6783
0.6842
24,499,748
-0.04(-5.14%)
Jul 08, 2011
0.7261
0.7290
0.6978
0.7213
18,306,652
-0.03(-4.48%)
Jul 07, 2011
0.7330
0.7674
0.7274
0.7551
20,394,642
+0.04(+5.91%)
Jul 06, 2011
0.7224
0.7227
0.6953
0.7130
11,385,438
-0.02(-2.32%)
Jul 05, 2011
0.7464
0.7545
0.7190
0.7299
16,733,572
-0.02(-2.73%)
Jul 01, 2011
0.7098
0.7536
0.6989
0.7504
27,319,042
+0.05(+6.53%)
Jun 30, 2011
0.6613
0.7105
0.6613
0.7044
33,040,468
+0.05(+7.23%)
Jun 29, 2011
0.6599
0.6678
0.6418
0.6569
18,127,646
+0.00(+0.42%)
Jun 28, 2011
0.6376
0.6547
0.6335
0.6541
26,758,682
+0.02(+3.81%)
Jun 27, 2011
0.6195
0.6392
0.6013
0.6301
16,673,817
+0.01(+1.71%)
Jun 24, 2011
0.6609
0.6609
0.6150
0.6195
23,505,430
-0.05(-7.15%)
Jun 23, 2011
0.6152
0.6685
0.6032
0.6672
44,991,208
+0.03(+4.51%)
Jun 22, 2011
0.6387
0.6569
0.6327
0.6384
22,601,232
-0.01(-1.47%)
Jun 21, 2011
0.6136
0.6510
0.6036
0.6479
32,693,576
+0.05(+7.53%)
Jun 20, 2011
0.6029
0.6084
0.5975
0.6026
20,315,900
+0.00(+0.31%)
Jun 17, 2011
0.6502
0.6502
0.5944
0.6007
25,807,928
-0.03(-4.36%)
Jun 16, 2011
0.6553
0.6555
0.6113
0.6281
18,873,970
-0.02(-3.38%)
Jun 15, 2011
0.6755
0.6845
0.6487
0.6501
14,586,282
-0.04(-5.88%)
Jun 14, 2011
0.6770
0.7031
0.6770
0.6907
17,083,066
+0.04(+5.60%)
Jun 13, 2011
0.6741
0.6850
0.6475
0.6541
20,387,944
-0.02(-2.92%)
Jun 10, 2011
0.6998
0.7031
0.6593
0.6738
24,655,996
-0.03(-4.84%)
Jun 09, 2011
0.7082
0.7213
0.6962
0.7081
27,924,268
+0.00(+0.33%)
Jun 08, 2011
0.7408
0.7410
0.6987
0.7058
39,222,772
-0.05(-6.00%)
Jun 07, 2011
0.7598
0.7737
0.7505
0.7508
15,920,275
+0.01(+1.48%)
Jun 06, 2011
0.7545
0.7642
0.7384
0.7399
20,219,732
-0.02(-2.43%)
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.