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
Global Wind Energy ETF FT
(NY:
FAN
)
17.44
+0.05 (+0.29%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2011
7.913
7.959
7.883
7.944
18,357
+0.11(+1.36%)
Jun 29, 2011
7.776
7.837
7.776
7.837
19,600
+0.13(+1.68%)
Jun 28, 2011
7.678
7.710
7.647
7.708
12,787
+0.02(+0.30%)
Jun 27, 2011
7.563
7.685
7.563
7.685
18,598
+0.12(+1.61%)
Jun 24, 2011
7.586
7.614
7.556
7.563
166,511
-0.13(-1.68%)
Jun 23, 2011
7.632
7.693
7.565
7.693
30,849
-0.10(-1.27%)
Jun 22, 2011
7.807
7.875
7.754
7.792
77,339
-0.07(-0.87%)
Jun 21, 2011
7.868
7.929
7.860
7.860
422,354
+0.08(+1.06%)
Jun 20, 2011
7.793
7.797
7.778
7.778
32,708
-0.08(-1.06%)
Jun 17, 2011
7.914
7.922
7.861
7.861
22,705
+0.08(+1.07%)
Jun 16, 2011
7.808
7.830
7.725
7.778
43,769
-0.10(-1.25%)
Jun 15, 2011
7.974
8.027
7.861
7.876
55,406
-0.30(-3.61%)
Jun 14, 2011
8.133
8.217
8.126
8.171
55,404
+0.23(+2.86%)
Jun 13, 2011
8.043
8.096
7.937
7.944
1,118,448
-0.09(-1.13%)
Jun 10, 2011
8.156
8.156
8.020
8.035
33,198
-0.24(-2.93%)
Jun 09, 2011
8.194
8.292
8.186
8.278
25,709
+0.04(+0.47%)
Jun 08, 2011
8.315
8.318
8.217
8.239
26,805
-0.17(-1.98%)
Jun 07, 2011
8.398
8.459
8.376
8.406
29,224
+0.11(+1.28%)
Jun 06, 2011
8.360
8.406
8.266
8.300
152,244
-0.08(-0.93%)
Jun 03, 2011
8.300
8.421
8.300
8.377
20,881
+0.09(+1.06%)
May 24, 2011
8.315
8.338
8.255
8.289
22,195
+0.03(+0.42%)
May 23, 2011
8.323
8.323
8.247
8.254
677,294
-0.27(-3.19%)
May 20, 2011
8.610
8.610
8.512
8.527
38,837
-0.16(-1.83%)
May 19, 2011
8.633
8.688
8.611
8.686
44,718
+0.06(+0.69%)
May 18, 2011
8.504
8.626
8.504
8.626
25,876
+0.08(+0.98%)
May 17, 2011
8.474
8.565
8.429
8.542
32,333
+0.10(+1.16%)
May 16, 2011
8.474
8.542
8.421
8.444
22,807
-0.01(-0.09%)
May 13, 2011
8.572
8.572
8.428
8.451
92,151
-0.17(-2.02%)
May 12, 2011
8.587
8.678
8.512
8.625
64,518
+0.05(+0.62%)
May 11, 2011
8.746
8.746
8.548
8.572
265,918
-0.20(-2.24%)
May 10, 2011
8.678
8.776
8.678
8.769
23,393
+0.08(+0.87%)
May 09, 2011
8.618
8.724
8.618
8.693
361,351
+0.11(+1.23%)
May 06, 2011
8.701
8.807
8.550
8.587
86,284
-0.05(-0.53%)
May 05, 2011
8.814
8.814
8.625
8.633
75,574
-0.24(-2.73%)
May 04, 2011
9.026
9.026
8.860
8.875
75,776
-0.21(-2.33%)
May 03, 2011
9.072
9.147
9.034
9.087
41,221
-0.02(-0.25%)
May 02, 2011
9.117
9.121
9.109
9.109
57,420
-0.08(-0.82%)
Apr 29, 2011
9.155
9.230
9.125
9.185
292,960
+0.05(+0.58%)
Apr 28, 2011
9.072
9.140
9.072
9.132
23,986
+0.03(+0.33%)
Apr 27, 2011
9.056
9.140
8.973
9.102
29,131
-0.01(-0.08%)
Apr 26, 2011
9.019
9.109
8.988
9.109
53,896
+0.12(+1.33%)
Apr 25, 2011
8.996
9.011
8.943
8.990
22,007
+0.06(+0.70%)
Apr 21, 2011
8.913
8.928
8.875
8.928
59,196
+0.08(+0.85%)
Apr 20, 2011
8.822
8.890
8.822
8.852
65,628
+0.12(+1.39%)
Apr 19, 2011
8.648
8.740
8.648
8.731
46,114
+0.08(+0.96%)
Apr 18, 2011
8.693
8.693
8.534
8.648
65,546
-0.26(-2.89%)
Apr 15, 2011
8.845
8.935
8.814
8.905
132,343
-0.08(-0.93%)
Apr 14, 2011
8.935
9.011
8.814
8.988
552,296
+0.01(+0.13%)
Apr 13, 2011
9.056
9.056
8.977
8.977
23,667
+0.03(+0.29%)
Apr 12, 2011
9.026
9.026
8.913
8.950
299,880
-0.05(-0.50%)
Apr 11, 2011
8.973
9.056
8.973
8.996
134,279
+0.08(+0.85%)
Apr 08, 2011
8.905
9.003
8.898
8.920
68,162
+0.08(+0.94%)
Apr 07, 2011
8.898
8.898
8.799
8.837
79,564
-0.14(-1.52%)
Apr 06, 2011
8.928
9.002
8.913
8.973
101,818
+0.02(+0.25%)
Apr 05, 2011
9.011
9.041
8.920
8.950
327,015
-0.20(-2.17%)
Apr 04, 2011
9.291
9.291
9.109
9.149
107,255
+0.09(+1.02%)
Apr 01, 2011
8.981
9.064
8.928
9.056
45,066
+0.08(+0.93%)
Mar 31, 2011
8.966
9.003
8.852
8.973
113,847
-0.04(-0.41%)
Mar 30, 2011
8.958
9.064
8.898
9.010
546,105
+0.05(+0.58%)
Mar 29, 2011
8.898
8.958
8.852
8.958
119,415
+0.08(+0.85%)
Mar 28, 2011
8.867
8.966
8.867
8.882
408,669
+0.17(+1.91%)
Mar 25, 2011
8.716
8.761
8.686
8.716
60,853
-0.04(-0.43%)
Mar 24, 2011
8.663
8.756
8.648
8.754
44,580
+0.11(+1.31%)
Mar 23, 2011
8.550
8.663
8.497
8.640
282,641
+0.08(+0.89%)
Mar 22, 2011
8.610
8.610
8.518
8.564
110,644
-0.02(-0.19%)
Mar 21, 2011
8.572
8.618
8.557
8.580
82,788
+0.07(+0.80%)
Mar 18, 2011
8.534
8.534
8.443
8.512
162,873
+0.19(+2.27%)
Mar 17, 2011
8.323
8.391
8.270
8.323
112,058
+0.23(+2.90%)
Mar 16, 2011
8.323
8.337
7.990
8.088
128,857
-0.23(-2.73%)
Mar 15, 2011
8.236
8.323
8.141
8.315
171,792
+0.17(+2.14%)
Mar 14, 2011
8.035
8.156
8.035
8.141
105,731
+0.24(+3.03%)
Mar 11, 2011
7.785
7.906
7.785
7.902
14,271
+0.06(+0.71%)
Mar 10, 2011
7.884
7.921
7.846
7.846
57,325
-0.19(-2.35%)
Mar 09, 2011
7.997
8.080
7.997
8.035
67,712
+0.10(+1.24%)
Mar 08, 2011
7.823
7.967
7.779
7.937
59,822
+0.11(+1.45%)
Mar 07, 2011
7.906
7.919
7.793
7.823
29,118
-0.04(-0.48%)
Mar 04, 2011
7.937
7.937
7.814
7.861
16,842
-0.02(-0.19%)
Mar 03, 2011
7.876
7.914
7.846
7.876
14,610
+0.05(+0.58%)
Mar 02, 2011
7.838
7.846
7.787
7.831
23,829
+0.01(+0.10%)
Mar 01, 2011
7.944
7.944
7.804
7.823
37,797
-0.14(-1.71%)
Feb 28, 2011
7.990
7.997
7.929
7.959
29,848
+0.08(+1.06%)
Feb 25, 2011
7.831
7.891
7.831
7.876
23,271
+0.08(+1.07%)
Feb 24, 2011
7.785
7.810
7.748
7.793
39,211
+0.06(+0.78%)
Feb 23, 2011
7.793
7.817
7.687
7.732
43,522
-0.03(-0.39%)
Feb 22, 2011
7.831
7.884
7.763
7.763
35,920
-0.21(-2.66%)
Feb 18, 2011
7.952
8.012
7.944
7.974
33,455
+0.03(+0.38%)
Feb 17, 2011
7.891
7.974
7.891
7.944
26,824
+0.00(+0.00%)
Feb 16, 2011
7.865
7.944
7.865
7.944
27,650
+0.08(+0.96%)
Feb 15, 2011
7.899
7.919
7.853
7.869
25,408
-0.09(-1.14%)
Feb 14, 2011
7.959
7.990
7.927
7.959
35,079
-0.02(-0.28%)
Feb 11, 2011
7.929
8.012
7.838
7.982
25,318
-0.03(-0.38%)
Feb 10, 2011
7.922
8.012
7.838
8.012
21,843
-0.08(-1.03%)
Feb 09, 2011
8.027
8.111
8.027
8.096
24,767
+0.06(+0.75%)
Feb 08, 2011
7.997
8.058
7.914
8.035
35,684
+0.03(+0.38%)
Feb 07, 2011
7.997
8.050
7.967
8.005
23,205
+0.05(+0.67%)
Feb 04, 2011
7.959
7.967
7.899
7.952
29,724
-0.02(-0.20%)
Feb 03, 2011
7.967
7.982
7.891
7.968
27,334
-0.11(-1.30%)
Feb 02, 2011
8.065
8.088
8.052
8.073
19,137
+0.00(+0.00%)
Feb 01, 2011
7.967
8.111
7.967
8.073
56,963
+0.14(+1.81%)
Jan 31, 2011
7.899
7.982
7.899
7.929
33,019
+0.07(+0.87%)
Jan 28, 2011
7.944
7.980
7.800
7.861
147,044
-0.12(-1.52%)
Jan 27, 2011
8.005
8.027
7.952
7.982
101,342
+0.00(+0.00%)
Jan 26, 2011
7.997
8.005
7.944
7.982
47,839
-0.03(-0.34%)
Jan 25, 2011
7.990
8.009
7.935
8.009
52,094
-0.04(-0.51%)
Jan 24, 2011
8.005
8.073
8.005
8.050
17,673
+0.09(+1.14%)
Jan 21, 2011
8.012
8.012
7.937
7.959
45,822
+0.06(+0.77%)
Jan 20, 2011
7.876
7.933
7.838
7.899
56,425
+0.01(+0.10%)
Jan 19, 2011
7.959
7.982
7.876
7.891
77,547
-0.08(-1.04%)
Jan 18, 2011
7.853
7.974
7.853
7.974
275,250
+0.08(+0.96%)
Jan 14, 2011
7.823
7.899
7.823
7.899
37,355
+0.11(+1.36%)
Jan 13, 2011
7.755
7.853
7.755
7.793
42,734
+0.02(+0.29%)
Jan 12, 2011
7.657
7.778
7.657
7.770
31,004
+0.22(+2.91%)
Jan 11, 2011
7.528
7.589
7.499
7.551
43,605
+0.05(+0.60%)
Jan 10, 2011
7.521
7.543
7.460
7.505
20,691
-0.02(-0.30%)
Jan 07, 2011
7.642
7.642
7.490
7.528
31,187
-0.14(-1.78%)
Jan 06, 2011
7.823
7.823
7.650
7.664
22,364
-0.13(-1.65%)
Jan 05, 2011
7.740
7.823
7.725
7.793
30,930
-0.06(-0.77%)
Jan 04, 2011
7.906
7.906
7.800
7.853
26,313
-0.02(-0.19%)
Jan 03, 2011
7.831
7.888
7.826
7.869
53,117
+0.11(+1.46%)
Dec 31, 2010
7.664
7.778
7.649
7.755
79,725
+0.09(+1.18%)
Dec 30, 2010
7.687
7.755
7.657
7.664
57,006
-0.05(-0.59%)
Dec 29, 2010
7.672
7.755
7.657
7.710
84,546
+0.13(+1.70%)
Dec 28, 2010
7.505
7.619
7.505
7.581
44,702
-0.02(-0.30%)
Dec 27, 2010
7.422
7.611
7.422
7.604
45,576
+0.01(+0.10%)
Dec 23, 2010
7.634
7.634
7.581
7.596
22,911
-0.05(-0.59%)
Dec 22, 2010
7.626
7.649
7.605
7.642
39,194
-0.05(-0.59%)
Dec 21, 2010
7.634
7.710
7.634
7.687
44,547
+0.11(+1.50%)
Dec 20, 2010
7.717
7.717
7.551
7.574
51,891
-0.11(-1.48%)
Dec 17, 2010
7.725
7.725
7.657
7.687
137,011
-0.05(-0.68%)
Dec 16, 2010
7.679
7.740
7.642
7.740
133,345
+0.08(+1.09%)
Dec 15, 2010
7.687
7.785
7.627
7.657
72,120
-0.09(-1.17%)
Dec 14, 2010
7.770
7.823
7.695
7.748
70,246
+0.02(+0.20%)
Dec 13, 2010
7.710
7.793
7.695
7.732
75,998
+0.13(+1.69%)
Dec 10, 2010
7.558
7.631
7.521
7.604
45,837
+0.11(+1.52%)
Dec 09, 2010
7.483
7.513
7.445
7.490
24,170
+0.05(+0.61%)
Dec 08, 2010
7.468
7.496
7.415
7.445
42,917
+0.02(+0.31%)
Dec 07, 2010
7.604
7.604
7.422
7.422
78,812
+0.02(+0.31%)
Dec 06, 2010
7.362
7.437
7.340
7.399
40,043
-0.01(-0.10%)
Dec 03, 2010
7.347
7.437
7.347
7.407
22,143
+0.06(+0.82%)
Dec 02, 2010
7.248
7.363
7.219
7.347
30,041
+0.08(+1.04%)
Dec 01, 2010
7.195
7.271
7.173
7.271
35,297
+0.18(+2.56%)
Nov 30, 2010
7.036
7.129
7.036
7.089
15,531
-0.08(-1.06%)
Nov 29, 2010
7.127
7.180
7.044
7.165
46,930
-0.09(-1.25%)
Nov 26, 2010
7.286
7.286
7.248
7.256
5,893
-0.09(-1.24%)
Nov 24, 2010
7.316
7.347
7.347
7.347
26,200
+0.04(+0.52%)
Nov 23, 2010
7.430
7.430
7.241
7.309
99,854
-0.21(-2.82%)
Nov 22, 2010
7.498
7.528
7.407
7.521
32,093
-0.08(-1.09%)
Nov 19, 2010
7.574
7.619
7.498
7.604
43,698
+0.04(+0.50%)
Nov 18, 2010
7.544
7.608
7.544
7.566
32,684
+0.12(+1.63%)
Nov 17, 2010
7.445
7.498
7.422
7.445
27,467
+0.04(+0.51%)
Nov 16, 2010
7.551
7.551
7.377
7.407
46,269
-0.17(-2.30%)
Nov 15, 2010
7.626
7.702
7.581
7.581
51,561
-0.07(-0.89%)
Nov 12, 2010
7.732
7.732
7.604
7.649
25,998
-0.06(-0.79%)
Nov 11, 2010
7.755
7.755
7.675
7.710
37,401
-0.13(-1.64%)
Nov 10, 2010
7.884
7.884
7.732
7.838
55,251
+0.02(+0.19%)
Nov 09, 2010
7.944
7.959
7.808
7.823
80,754
-0.13(-1.62%)
Nov 08, 2010
8.005
8.005
7.906
7.952
21,483
-0.08(-0.94%)
Nov 05, 2010
8.035
8.035
7.974
8.027
32,095
-0.10(-1.21%)
Nov 04, 2010
8.103
8.126
8.065
8.126
27,701
+0.06(+0.75%)
Nov 03, 2010
8.012
8.086
7.955
8.065
27,292
+0.04(+0.47%)
Nov 02, 2010
7.959
8.035
7.929
8.027
32,658
+0.20(+2.61%)
Nov 01, 2010
7.891
7.952
7.785
7.823
54,473
-0.10(-1.24%)
Oct 29, 2010
7.876
7.944
7.876
7.922
31,381
+0.01(+0.10%)
Oct 28, 2010
7.914
7.952
7.876
7.914
37,239
+0.05(+0.67%)
Oct 27, 2010
7.906
7.906
7.785
7.861
35,914
-0.20(-2.44%)
Oct 25, 2010
8.088
8.111
8.032
8.058
16,952
+0.06(+0.70%)
Oct 22, 2010
7.952
8.020
7.952
8.002
16,079
+0.05(+0.63%)
Oct 21, 2010
8.027
8.035
7.869
7.952
56,939
-0.07(-0.85%)
Oct 20, 2010
7.944
8.060
7.922
8.020
31,102
+0.11(+1.44%)
Oct 19, 2010
8.012
8.058
7.877
7.906
67,213
-0.26(-3.15%)
Oct 18, 2010
8.065
8.179
8.065
8.164
20,768
+0.11(+1.31%)
Oct 15, 2010
8.080
8.111
8.027
8.058
25,186
+0.02(+0.28%)
Oct 14, 2010
8.043
8.099
7.997
8.035
87,422
+0.05(+0.66%)
Oct 13, 2010
7.944
8.027
7.944
7.982
171,496
+0.08(+0.96%)
Oct 12, 2010
7.869
7.928
7.811
7.906
34,991
-0.02(-0.29%)
Oct 11, 2010
7.944
8.020
7.922
7.929
30,384
-0.06(-0.76%)
Oct 08, 2010
7.990
8.020
7.944
7.990
52,313
-0.02(-0.19%)
Oct 07, 2010
8.050
8.073
7.922
8.005
59,931
-0.03(-0.38%)
Oct 06, 2010
7.982
8.076
7.975
8.035
38,021
+0.01(+0.09%)
Oct 05, 2010
7.869
8.043
7.869
8.027
131,065
+0.30(+3.92%)
Oct 04, 2010
7.793
7.793
7.702
7.725
14,659
-0.11(-1.45%)
Oct 01, 2010
7.838
7.846
7.744
7.838
25,074
+0.09(+1.17%)
Sep 30, 2010
7.800
7.869
7.679
7.748
43,839
-0.05(-0.58%)
Sep 29, 2010
7.778
7.793
7.725
7.793
17,336
-0.04(-0.48%)
Sep 28, 2010
7.717
7.853
7.682
7.831
188,871
+0.12(+1.57%)
Sep 27, 2010
7.710
7.740
7.687
7.710
43,013
-0.05(-0.59%)
Sep 24, 2010
7.649
7.755
7.642
7.755
18,110
+0.21(+2.82%)
Sep 23, 2010
7.642
7.642
7.528
7.542
10,831
-0.14(-1.79%)
Sep 22, 2010
7.732
7.740
7.675
7.679
10,417
+0.01(+0.10%)
Sep 21, 2010
7.679
7.725
7.622
7.672
19,036
-0.01(-0.10%)
Sep 20, 2010
7.634
7.695
7.566
7.679
31,002
+0.05(+0.69%)
Sep 17, 2010
7.626
7.679
7.611
7.626
21,432
-0.09(-1.18%)
Sep 15, 2010
7.702
7.740
7.679
7.717
17,844
-0.01(-0.10%)
Sep 14, 2010
7.672
7.784
7.672
7.725
32,108
+0.05(+0.59%)
Sep 13, 2010
7.634
7.700
7.634
7.679
26,571
+0.13(+1.70%)
Sep 10, 2010
7.551
7.589
7.543
7.551
9,069
+0.00(+0.00%)
Sep 09, 2010
7.611
7.657
7.534
7.551
13,992
+0.03(+0.40%)
Sep 08, 2010
7.498
7.608
7.498
7.521
14,894
+0.05(+0.61%)
Sep 07, 2010
7.619
7.619
7.475
7.475
22,884
-0.12(-1.59%)
Sep 03, 2010
7.604
7.637
7.554
7.596
42,725
+0.02(+0.20%)
Sep 02, 2010
7.528
7.599
7.528
7.581
44,547
+0.08(+1.11%)
Sep 01, 2010
7.392
7.539
7.392
7.498
22,843
+0.20(+2.69%)
Aug 31, 2010
7.309
7.348
7.263
7.301
41,702
+0.04(+0.52%)
Aug 30, 2010
7.384
7.384
7.263
7.263
29,468
-0.08(-1.13%)
Aug 27, 2010
7.347
7.362
7.218
7.347
59,047
+0.11(+1.57%)
Aug 26, 2010
7.271
7.354
7.233
7.233
55,049
+0.03(+0.42%)
Aug 25, 2010
7.173
7.218
7.112
7.203
100,238
-0.05(-0.73%)
Aug 24, 2010
7.309
7.315
7.218
7.256
38,898
-0.15(-2.04%)
Aug 23, 2010
7.513
7.543
7.384
7.407
50,066
-0.03(-0.41%)
Aug 20, 2010
7.528
7.528
7.384
7.437
34,334
-0.15(-1.99%)
Aug 19, 2010
7.823
7.831
7.566
7.589
41,956
-0.25(-3.19%)
Aug 18, 2010
7.929
7.944
7.808
7.838
116,744
-0.24(-3.00%)
Aug 17, 2010
8.043
8.144
8.043
8.080
31,130
+0.13(+1.62%)
Aug 16, 2010
7.906
7.990
7.906
7.952
28,940
-0.02(-0.19%)
Aug 13, 2010
7.967
8.035
7.952
7.967
27,864
-0.02(-0.19%)
Aug 12, 2010
7.944
8.040
7.929
7.982
17,195
-0.07(-0.90%)
Aug 11, 2010
8.232
8.232
8.043
8.055
33,325
-0.42(-4.95%)
Aug 10, 2010
8.338
8.497
8.338
8.474
23,185
-0.05(-0.62%)
Aug 09, 2010
8.550
8.550
8.489
8.527
31,497
+0.02(+0.18%)
Aug 06, 2010
8.512
8.512
8.384
8.512
96,929
+0.05(+0.54%)
Aug 05, 2010
8.458
8.481
8.406
8.466
15,133
-0.01(-0.09%)
Aug 04, 2010
8.474
8.504
8.413
8.474
26,436
+0.11(+1.27%)
Aug 03, 2010
8.406
8.436
8.348
8.368
16,603
-0.08(-0.90%)
Aug 02, 2010
8.360
8.451
8.360
8.444
29,265
+0.19(+2.29%)
Jul 30, 2010
8.254
8.267
8.158
8.254
14,318
-0.12(-1.45%)
Jul 29, 2010
8.398
8.424
8.277
8.376
34,901
+0.01(+0.10%)
Jul 28, 2010
8.406
8.433
8.332
8.368
15,536
-0.06(-0.72%)
Jul 27, 2010
8.459
8.468
8.398
8.428
47,029
-0.02(-0.27%)
Jul 26, 2010
8.334
8.481
8.323
8.451
156,542
+0.05(+0.54%)
Jul 23, 2010
8.232
8.406
8.226
8.406
40,242
+0.13(+1.55%)
Jul 22, 2010
8.171
8.288
8.171
8.277
76,537
+0.36(+4.49%)
Jul 21, 2010
8.118
8.118
7.922
7.922
13,703
-0.24(-2.98%)
Jul 20, 2010
7.997
8.193
7.953
8.165
16,904
+0.13(+1.62%)
Jul 19, 2010
8.012
8.088
7.944
8.035
22,845
+0.05(+0.57%)
Jul 16, 2010
7.990
8.186
7.982
7.990
29,549
-0.30(-3.56%)
Jul 15, 2010
8.179
8.300
8.133
8.285
208,198
+0.14(+1.67%)
Jul 14, 2010
8.065
8.164
8.065
8.149
19,474
+0.05(+0.56%)
Jul 13, 2010
8.043
8.133
8.043
8.103
30,392
+0.10(+1.23%)
Jul 12, 2010
8.035
8.035
7.959
8.005
22,910
-0.11(-1.40%)
Jul 09, 2010
8.118
8.118
7.974
8.118
50,066
+0.02(+0.28%)
Jul 08, 2010
8.050
8.096
7.990
8.096
22,970
+0.04(+0.47%)
Jul 07, 2010
7.876
8.073
7.876
8.058
78,311
+0.26(+3.30%)
Jul 06, 2010
7.808
7.929
7.732
7.800
53,214
+0.24(+3.20%)
Jul 02, 2010
7.558
7.633
7.513
7.558
50,311
+0.02(+0.20%)
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.