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
Wisdomtree U.S. Largecap Fund
(NY:
EPS
)
56.43
+0.36 (+0.64%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2010
9.498
9.503
9.439
9.472
11,124
-0.02(-0.16%)
Aug 30, 2010
9.570
9.572
9.488
9.488
9,254
-0.11(-1.16%)
Aug 27, 2010
9.599
9.599
9.462
9.599
41,799
+0.12(+1.31%)
Aug 26, 2010
9.588
9.588
9.452
9.475
43,868
-0.08(-0.81%)
Aug 25, 2010
9.449
9.552
9.403
9.552
178,446
+0.05(+0.49%)
Aug 24, 2010
9.500
9.557
9.477
9.506
273,692
-0.15(-1.51%)
Aug 23, 2010
9.654
9.656
9.651
9.652
2,096
+0.01(+0.12%)
Aug 20, 2010
9.642
9.642
9.613
9.640
1,558
-0.03(-0.31%)
Aug 19, 2010
9.788
9.788
9.645
9.670
75,248
-0.16(-1.62%)
Aug 18, 2010
9.819
9.862
9.780
9.829
21,182
+0.02(+0.18%)
Aug 17, 2010
9.796
9.839
9.796
9.811
5,946
+0.15(+1.51%)
Aug 16, 2010
9.634
9.707
9.634
9.665
3,877
-0.04(-0.42%)
Aug 13, 2010
9.706
9.724
9.696
9.706
8,993
+0.02(+0.19%)
Aug 12, 2010
9.687
9.739
9.687
9.688
26,976
-0.09(-0.92%)
Aug 11, 2010
9.855
9.855
9.765
9.778
28,348
-0.24(-2.44%)
Aug 10, 2010
9.983
10.07
9.983
10.02
49,226
-0.04(-0.39%)
Aug 09, 2010
10.05
10.06
10.05
10.06
3,701
+0.05(+0.46%)
Aug 06, 2010
10.02
10.02
9.911
10.02
9,733
-0.03(-0.26%)
Aug 05, 2010
10.04
10.04
10.04
10.04
2,100
-0.01(-0.13%)
Aug 04, 2010
10.03
10.06
10.01
10.05
61,072
+0.06(+0.56%)
Aug 03, 2010
9.991
10.02
9.991
9.998
26,236
-0.03(-0.31%)
Aug 02, 2010
9.988
10.03
9.980
10.03
7,056
+0.22(+2.28%)
Jul 30, 2010
9.806
9.814
9.806
9.806
11,183
-0.02(-0.24%)
Jul 29, 2010
9.960
9.960
9.805
9.829
29,980
-0.07(-0.72%)
Jul 28, 2010
9.909
9.909
9.885
9.901
54,903
-0.03(-0.29%)
Jul 27, 2010
9.950
9.957
9.921
9.929
17,382
-0.00(-0.03%)
Jul 26, 2010
9.842
9.932
9.842
9.932
7,890
+0.12(+1.23%)
Jul 23, 2010
9.811
9.811
9.811
9.811
779
+0.05(+0.53%)
Jul 22, 2010
9.716
9.760
9.716
9.760
2,193
+0.18(+1.85%)
Jul 21, 2010
9.747
9.747
9.562
9.583
14,838
-0.11(-1.14%)
Jul 20, 2010
9.516
9.693
9.516
9.693
13,704
+0.09(+0.94%)
Jul 19, 2010
9.565
9.603
9.554
9.603
28,125
+0.07(+0.70%)
Jul 16, 2010
9.536
9.744
9.536
9.536
28,250
-0.19(-1.95%)
Jul 15, 2010
9.765
9.767
9.702
9.726
21,404
-0.03(-0.34%)
Jul 14, 2010
9.742
9.760
9.710
9.760
2,871
-0.02(-0.18%)
Jul 13, 2010
9.734
9.777
9.734
9.777
7,243
+0.15(+1.51%)
Jul 12, 2010
9.608
9.634
9.590
9.631
6,830
+0.02(+0.16%)
Jul 09, 2010
9.616
9.616
9.565
9.616
9,336
+0.10(+1.01%)
Jul 08, 2010
9.577
9.577
9.508
9.519
1,040
+0.06(+0.63%)
Jul 07, 2010
9.318
9.459
9.313
9.459
48,384
+0.27(+2.93%)
Jul 06, 2010
9.311
9.341
9.190
9.190
23,208
-0.01(-0.11%)
Jul 02, 2010
9.200
9.236
9.141
9.200
7,115
-0.00(-0.00%)
Jul 01, 2010
9.190
9.216
9.123
9.200
15,154
-0.05(-0.55%)
Jun 30, 2010
9.334
9.364
9.249
9.252
29,852
-0.07(-0.78%)
Jun 29, 2010
9.424
9.424
9.324
9.324
47,301
-0.25(-2.65%)
Jun 25, 2010
9.578
9.641
9.552
9.578
39,418
-0.02(-0.23%)
Jun 24, 2010
9.644
9.676
9.600
9.600
5,451
-0.11(-1.11%)
Jun 23, 2010
9.736
9.749
9.705
9.708
16,338
-0.05(-0.51%)
Jun 22, 2010
9.910
9.917
9.758
9.758
240,032
-0.14(-1.38%)
Jun 21, 2010
10.03
10.03
9.894
9.894
12,038
-0.03(-0.34%)
Jun 18, 2010
9.928
9.958
9.923
9.928
8,486
+0.06(+0.58%)
Jun 17, 2010
9.915
9.915
9.866
9.871
10,229
-0.05(-0.49%)
Jun 16, 2010
9.869
9.933
9.869
9.920
5,890
+0.02(+0.21%)
Jun 15, 2010
9.769
9.900
9.769
9.900
15,865
+0.14(+1.44%)
Jun 14, 2010
9.787
9.831
9.744
9.759
42,829
+0.05(+0.55%)
Jun 11, 2010
9.660
9.705
9.652
9.705
27,747
+0.04(+0.40%)
Jun 10, 2010
9.585
9.672
9.585
9.667
46,400
+0.24(+2.57%)
Jun 09, 2010
9.534
9.595
9.417
9.425
48,969
+0.00(+0.03%)
Jun 08, 2010
9.389
9.427
9.335
9.422
125,048
+0.04(+0.41%)
Jun 07, 2010
9.481
9.540
9.384
9.384
52,659
-0.11(-1.21%)
Jun 04, 2010
9.499
9.665
9.473
9.499
112,140
-0.31(-3.18%)
Jun 03, 2010
9.787
9.823
9.759
9.810
27,806
+0.10(+1.04%)
Jun 02, 2010
9.637
9.709
9.626
9.709
5,149
+0.14(+1.46%)
Jun 01, 2010
9.591
9.705
9.569
9.569
61,784
-0.17(-1.74%)
May 28, 2010
9.739
9.762
9.677
9.739
76,368
-0.04(-0.39%)
May 27, 2010
9.705
9.777
9.677
9.777
19,468
+0.27(+2.79%)
May 26, 2010
9.621
9.649
9.488
9.511
95,394
+0.00(+0.03%)
May 25, 2010
9.353
9.508
9.353
9.508
240,420
-0.06(-0.67%)
May 24, 2010
9.611
9.670
9.573
9.573
23,827
-0.09(-0.98%)
May 21, 2010
9.425
9.667
9.361
9.667
90,541
+0.05(+0.53%)
May 20, 2010
9.672
9.741
9.616
9.616
131,784
-0.31(-3.14%)
May 19, 2010
9.940
9.956
9.851
9.928
27,383
-0.10(-1.03%)
May 18, 2010
10.03
10.16
10.01
10.03
153,324
+0.01(+0.09%)
May 17, 2010
10.08
10.09
9.969
10.02
6,532
-0.06(-0.58%)
May 14, 2010
10.08
10.17
10.00
10.08
17,055
-0.18(-1.74%)
May 13, 2010
10.34
10.35
10.24
10.26
17,443
-0.10(-0.92%)
May 12, 2010
10.32
10.36
10.32
10.36
6,438
+0.10(+0.98%)
May 11, 2010
10.28
10.33
10.21
10.25
78,757
+0.02(+0.17%)
May 10, 2010
10.21
10.24
10.16
10.24
133,915
+0.40(+4.02%)
May 07, 2010
10.04
10.04
9.716
9.841
80,343
-0.19(-1.88%)
May 06, 2010
10.32
10.84
9.889
10.03
88,105
-0.27(-2.66%)
May 05, 2010
10.35
10.35
10.30
10.30
60,288
-0.07(-0.64%)
May 04, 2010
10.47
10.47
10.34
10.37
89,797
-0.22(-2.05%)
May 03, 2010
10.52
10.60
10.52
10.59
16,021
+0.11(+1.09%)
Apr 30, 2010
10.61
10.61
10.47
10.47
17,584
-0.16(-1.54%)
Apr 29, 2010
10.55
10.64
10.55
10.63
8,729
+0.11(+1.04%)
Apr 28, 2010
10.49
10.53
10.47
10.53
80,140
+0.09(+0.88%)
Apr 27, 2010
10.64
10.65
10.43
10.43
35,282
-0.24(-2.25%)
Apr 26, 2010
10.72
10.72
10.67
10.67
104,151
-0.02(-0.17%)
Apr 23, 2010
10.63
10.69
10.63
10.69
9,473
+0.05(+0.47%)
Apr 22, 2010
10.52
10.64
10.52
10.64
10,613
+0.00(+0.01%)
Apr 21, 2010
10.68
10.68
10.60
10.64
38,254
-0.01(-0.12%)
Apr 20, 2010
10.62
10.67
10.62
10.65
13,934
+0.07(+0.64%)
Apr 19, 2010
10.49
10.59
10.49
10.59
5,095
+0.04(+0.35%)
Apr 16, 2010
10.66
10.68
10.55
10.55
11,729
-0.13(-1.22%)
Apr 15, 2010
10.67
10.69
10.65
10.68
11,298
-0.01(-0.10%)
Apr 14, 2010
10.65
10.69
10.63
10.69
69,029
+0.08(+0.72%)
Apr 13, 2010
10.57
10.61
10.55
10.61
26,298
+0.00(+0.00%)
Apr 12, 2010
10.57
10.61
10.57
10.61
31,299
+0.05(+0.48%)
Apr 09, 2010
10.55
10.56
10.53
10.56
71,234
+0.04(+0.38%)
Apr 08, 2010
10.47
10.53
10.47
10.52
41,121
+0.03(+0.27%)
Apr 07, 2010
10.54
10.55
10.47
10.49
25,514
-0.08(-0.77%)
Apr 06, 2010
10.50
10.57
10.50
10.57
48,680
+0.03(+0.29%)
Apr 05, 2010
10.50
10.55
10.48
10.54
230,731
+0.10(+0.96%)
Apr 01, 2010
10.48
10.44
10.44
10.44
26,631
+0.00(+0.04%)
Mar 31, 2010
10.44
10.44
10.44
10.44
12,908
-0.02(-0.22%)
Mar 30, 2010
10.41
10.46
10.41
10.46
68,113
+0.05(+0.50%)
Mar 29, 2010
10.42
10.44
10.41
10.41
3,442
-0.02(-0.17%)
Mar 26, 2010
10.43
10.43
10.43
10.43
1,760
+0.04(+0.36%)
Mar 25, 2010
10.48
10.48
10.39
10.39
16,517
-0.01(-0.05%)
Mar 24, 2010
10.43
10.43
10.39
10.39
30,991
-0.06(-0.53%)
Mar 23, 2010
10.41
10.45
10.40
10.45
17,640
+0.06(+0.54%)
Mar 22, 2010
10.32
10.40
10.32
10.39
7,873
+0.07(+0.67%)
Mar 19, 2010
10.40
10.40
10.32
10.33
76,728
-0.04(-0.40%)
Mar 18, 2010
10.36
10.37
10.35
10.37
7,771
+0.02(+0.16%)
Mar 17, 2010
10.38
10.39
10.35
10.35
7,343
+0.04(+0.42%)
Mar 16, 2010
10.25
10.31
10.25
10.31
37,910
+0.10(+0.96%)
Mar 15, 2010
10.20
10.21
10.20
10.21
45,776
-0.01(-0.14%)
Mar 12, 2010
10.24
10.24
10.21
10.22
97,249
+0.00(+0.00%)
Mar 11, 2010
10.18
10.22
10.15
10.22
24,658
+0.03(+0.27%)
Mar 10, 2010
10.17
10.20
10.17
10.20
12,969
+0.04(+0.35%)
Mar 09, 2010
10.17
10.20
10.16
10.16
8,832
-0.01(-0.10%)
Mar 08, 2010
10.17
10.17
10.15
10.17
14,757
+0.01(+0.13%)
Mar 05, 2010
10.09
10.16
10.08
10.16
11,358
+0.15(+1.50%)
Mar 04, 2010
10.03
10.04
10.00
10.01
10,258
+0.01(+0.05%)
Mar 03, 2010
10.05
10.05
9.985
10.00
156,560
-0.01(-0.08%)
Mar 02, 2010
10.03
10.03
9.998
10.01
19,821
+0.04(+0.41%)
Mar 01, 2010
9.975
9.980
9.965
9.969
6,274
+0.06(+0.61%)
Feb 26, 2010
9.878
9.909
9.858
9.909
4,714
+0.07(+0.73%)
Feb 25, 2010
9.743
9.836
9.743
9.836
34,142
-0.04(-0.40%)
Feb 24, 2010
9.827
9.898
9.827
9.875
33,286
+0.03(+0.34%)
Feb 23, 2010
9.873
9.901
9.817
9.842
38,322
-0.07(-0.71%)
Feb 22, 2010
9.924
9.942
9.898
9.913
62,124
-0.01(-0.06%)
Feb 19, 2010
9.863
9.934
9.842
9.919
107,169
+0.02(+0.21%)
Feb 18, 2010
9.837
9.898
9.837
9.898
12,584
+0.07(+0.74%)
Feb 17, 2010
9.817
9.845
9.809
9.825
11,307
+0.06(+0.63%)
Feb 16, 2010
9.695
9.766
9.693
9.764
9,138
+0.11(+1.14%)
Feb 12, 2010
9.537
9.654
9.654
9.654
80,150
-0.01(-0.08%)
Feb 11, 2010
9.562
9.662
9.539
9.662
8,863
+0.10(+1.01%)
Feb 10, 2010
9.590
9.611
9.506
9.565
26,767
-0.01(-0.11%)
Feb 09, 2010
9.565
9.651
9.529
9.575
35,820
+0.07(+0.75%)
Feb 08, 2010
9.562
9.570
9.504
9.504
33,706
-0.05(-0.51%)
Feb 05, 2010
9.527
9.552
9.382
9.552
20,265
+0.02(+0.20%)
Feb 04, 2010
9.702
9.746
9.533
9.533
188,235
-0.28(-2.84%)
Feb 03, 2010
9.830
9.832
9.795
9.812
13,818
-0.05(-0.52%)
Feb 02, 2010
9.746
9.863
9.741
9.863
9,099
+0.13(+1.33%)
Feb 01, 2010
9.690
9.733
9.690
9.733
30,633
+0.08(+0.82%)
Jan 29, 2010
9.713
9.771
9.629
9.654
24,815
-0.05(-0.48%)
Jan 28, 2010
9.779
9.779
9.665
9.700
40,475
-0.10(-1.03%)
Jan 27, 2010
9.784
9.802
9.573
9.801
35,211
+0.01(+0.15%)
Jan 26, 2010
9.735
9.839
9.735
9.786
102,902
+0.01(+0.08%)
Jan 25, 2010
9.817
9.822
9.779
9.779
45,080
+0.03(+0.28%)
Jan 22, 2010
9.916
9.920
9.751
9.751
54,498
-0.19(-1.91%)
Jan 21, 2010
10.14
10.14
9.934
9.942
14,863
-0.15(-1.49%)
Jan 20, 2010
10.13
10.13
10.04
10.09
15,138
-0.10(-1.02%)
Jan 19, 2010
10.05
10.20
10.05
10.20
77,577
+0.12(+1.16%)
Jan 15, 2010
10.33
10.08
10.08
10.08
71,506
-0.10(-0.95%)
Jan 14, 2010
10.17
10.18
10.15
10.18
16,081
+0.02(+0.15%)
Jan 13, 2010
10.11
10.16
10.11
10.16
7,527
+0.08(+0.81%)
Jan 12, 2010
10.09
10.10
10.05
10.08
12,081
-0.06(-0.63%)
Jan 11, 2010
10.14
10.17
10.11
10.14
10,529
+0.04(+0.43%)
Jan 08, 2010
10.07
10.10
10.05
10.10
18,996
+0.03(+0.25%)
Jan 07, 2010
10.06
10.10
10.06
10.07
47,497
+0.02(+0.18%)
Jan 06, 2010
10.05
10.08
10.04
10.06
47,555
-0.01(-0.05%)
Jan 05, 2010
10.06
10.06
10.03
10.06
10,128
+0.01(+0.08%)
Jan 04, 2010
9.985
10.06
9.985
10.05
20,292
+0.13(+1.36%)
Dec 31, 2009
10.01
9.919
9.919
9.919
60,112
-0.09(-0.86%)
Dec 30, 2009
9.985
10.01
9.985
10.01
28,948
-0.01(-0.08%)
Dec 29, 2009
10.04
10.05
10.01
10.01
26,536
-0.00(-0.02%)
Dec 28, 2009
10.03
10.03
9.993
10.02
21,247
+0.02(+0.15%)
Dec 24, 2009
10.00
10.00
9.975
10.00
46,915
+0.03(+0.33%)
Dec 23, 2009
9.990
9.990
9.946
9.967
149,213
+0.02(+0.23%)
Dec 22, 2009
9.929
9.959
9.929
9.944
33,333
+0.03(+0.33%)
Dec 21, 2009
9.934
9.944
9.881
9.911
75,848
+0.07(+0.72%)
Dec 18, 2009
9.865
9.865
9.840
9.840
7,193
+0.01(+0.08%)
Dec 17, 2009
9.896
9.896
9.827
9.832
56,313
-0.11(-1.15%)
Dec 16, 2009
9.972
9.988
9.947
9.947
6,325
+0.02(+0.21%)
Dec 15, 2009
9.919
9.967
9.909
9.926
10,922
-0.03(-0.31%)
Dec 14, 2009
9.947
9.965
9.931
9.957
9,936
+0.06(+0.59%)
Dec 11, 2009
9.893
9.909
9.865
9.898
23,942
+0.04(+0.39%)
Dec 10, 2009
9.873
9.881
9.847
9.860
23,624
+0.06(+0.62%)
Dec 09, 2009
9.723
9.799
9.723
9.799
5,893
+0.03(+0.34%)
Dec 08, 2009
9.822
9.822
9.735
9.766
18,866
-0.10(-1.06%)
Dec 07, 2009
9.893
9.893
9.870
9.870
3,292
+0.03(+0.34%)
Dec 04, 2009
9.919
9.919
9.830
9.837
23,086
+0.00(+0.03%)
Dec 03, 2009
9.985
9.985
9.835
9.835
17,012
-0.09(-0.92%)
Dec 02, 2009
9.932
9.944
9.909
9.926
13,099
+0.01(+0.08%)
Dec 01, 2009
9.901
9.949
9.901
9.919
11,590
+0.11(+1.12%)
Nov 30, 2009
9.725
9.812
9.725
9.809
8,934
+0.00(+0.05%)
Nov 27, 2009
9.730
9.812
9.730
9.804
6,349
-0.15(-1.48%)
Nov 25, 2009
9.914
9.952
9.914
9.952
10,887
+0.05(+0.49%)
Nov 24, 2009
9.853
9.909
9.853
9.903
14,297
+0.00(+0.03%)
Nov 23, 2009
9.942
10.01
9.876
9.901
19,644
+0.12(+1.20%)
Nov 20, 2009
9.766
9.793
9.727
9.784
22,603
-0.01(-0.14%)
Nov 19, 2009
9.863
9.863
9.766
9.798
33,930
-0.14(-1.45%)
Nov 18, 2009
9.947
9.947
9.896
9.942
5,182
+0.00(+0.03%)
Nov 17, 2009
9.939
9.942
9.901
9.939
4,974
-0.00(-0.03%)
Nov 16, 2009
9.868
9.982
9.868
9.942
13,884
+0.17(+1.72%)
Nov 13, 2009
9.728
9.779
9.728
9.774
4,164
+0.05(+0.47%)
Nov 12, 2009
9.830
9.840
9.710
9.728
13,664
-0.09(-0.91%)
Nov 11, 2009
9.858
9.878
9.817
9.817
6,981
+0.04(+0.36%)
Nov 10, 2009
9.756
9.804
9.751
9.781
16,929
+0.01(+0.05%)
Nov 09, 2009
9.669
9.776
9.669
9.776
10,003
+0.20(+2.13%)
Nov 06, 2009
9.491
9.575
9.491
9.573
13,271
+0.05(+0.51%)
Nov 05, 2009
9.511
9.524
9.504
9.524
13,751
+0.14(+1.49%)
Nov 04, 2009
9.438
9.511
9.382
9.384
69,051
+0.04(+0.38%)
Nov 03, 2009
9.265
9.349
9.257
9.349
31,015
+0.03(+0.36%)
Nov 02, 2009
9.310
9.397
9.209
9.315
26,661
+0.05(+0.55%)
Oct 30, 2009
9.486
9.489
9.265
9.265
44,306
-0.26(-2.75%)
Oct 29, 2009
9.393
9.529
9.393
9.527
15,538
+0.19(+2.07%)
Oct 28, 2009
9.499
9.499
9.328
9.333
23,864
-0.19(-1.98%)
Oct 27, 2009
9.573
9.585
9.506
9.521
14,313
-0.03(-0.30%)
Oct 26, 2009
9.687
9.738
9.532
9.550
31,404
-0.11(-1.19%)
Oct 23, 2009
9.659
9.664
9.656
9.664
6,502
-0.07(-0.76%)
Oct 22, 2009
9.623
9.738
9.618
9.738
11,555
+0.07(+0.76%)
Oct 21, 2009
9.837
9.837
9.662
9.664
63,613
-0.10(-0.99%)
Oct 20, 2009
9.702
9.761
9.702
9.761
17,668
-0.06(-0.57%)
Oct 19, 2009
9.702
9.821
9.701
9.817
14,918
+0.09(+0.90%)
Oct 16, 2009
9.705
9.730
9.673
9.730
71,887
-0.05(-0.48%)
Oct 15, 2009
9.713
9.776
9.687
9.776
21,322
+0.04(+0.42%)
Oct 14, 2009
9.682
9.739
9.682
9.735
29,419
+0.16(+1.67%)
Oct 13, 2009
9.575
9.575
9.534
9.575
14,623
-0.02(-0.24%)
Oct 12, 2009
9.618
9.628
9.567
9.598
30,893
+0.06(+0.61%)
Oct 09, 2009
9.514
9.539
9.489
9.539
26,390
+0.03(+0.32%)
Oct 08, 2009
9.461
9.529
9.461
9.509
15,326
+0.11(+1.16%)
Oct 07, 2009
9.371
9.407
9.349
9.399
24,811
+0.02(+0.25%)
Oct 06, 2009
9.364
9.412
9.337
9.376
9,814
+0.13(+1.35%)
Oct 05, 2009
9.142
9.251
9.125
9.251
333,025
+0.12(+1.30%)
Oct 02, 2009
9.043
9.132
9.043
9.132
10,513
-0.02(-0.21%)
Oct 01, 2009
9.318
9.318
9.145
9.151
34,661
-0.20(-2.17%)
Sep 30, 2009
9.415
9.415
9.354
9.354
10,525
-0.06(-0.62%)
Sep 29, 2009
9.483
9.483
9.389
9.412
9,739
-0.01(-0.05%)
Sep 28, 2009
9.387
9.430
9.379
9.417
29,769
+0.14(+1.54%)
Sep 25, 2009
9.315
9.321
9.270
9.275
29,247
-0.06(-0.65%)
Sep 24, 2009
9.425
9.438
9.322
9.336
13,464
-0.10(-1.03%)
Sep 23, 2009
9.532
9.593
9.433
9.433
16,167
-0.10(-1.01%)
Sep 22, 2009
9.494
9.529
9.491
9.529
36,810
+0.08(+0.86%)
Sep 21, 2009
9.417
9.455
9.397
9.448
6,930
-0.10(-1.03%)
Sep 18, 2009
9.583
9.583
9.529
9.547
58,556
+0.02(+0.19%)
Sep 17, 2009
9.562
9.608
9.519
9.529
20,131
-0.03(-0.29%)
Sep 16, 2009
9.463
9.557
9.425
9.557
20,206
+0.13(+1.35%)
Sep 15, 2009
9.382
9.430
9.331
9.430
13,338
+0.07(+0.79%)
Sep 14, 2009
9.239
9.361
9.221
9.356
25,494
+0.04(+0.44%)
Sep 11, 2009
9.338
9.338
9.277
9.315
34,912
-0.00(-0.03%)
Sep 10, 2009
9.229
9.318
9.181
9.318
21,589
+0.10(+1.13%)
Sep 09, 2009
9.163
9.234
9.137
9.214
27,852
+0.08(+0.86%)
Sep 08, 2009
9.125
9.138
9.125
9.135
4,490
+0.11(+1.27%)
Sep 04, 2009
8.962
9.022
8.962
9.020
17,805
+0.10(+1.08%)
Sep 03, 2009
8.977
8.977
8.880
8.924
26,826
+0.07(+0.83%)
Sep 02, 2009
8.832
8.911
8.832
8.850
22,119
-0.04(-0.49%)
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.