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
20+ Year Trsy Bull 3X Direxion ETF
(NY:
TMF
)
48.89
-1.04 (-2.08%)
Official Closing Price
Updated: 6:30 PM EDT, May 17, 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 (%)
Apr 29, 2011
7.749
7.860
7.727
7.838
889,086
+0.06(+0.82%)
Apr 28, 2011
7.690
7.774
7.627
7.774
825,064
+0.17(+2.18%)
Apr 27, 2011
7.752
7.773
7.577
7.609
362,321
-0.24(-3.03%)
Apr 26, 2011
7.699
7.847
7.697
7.847
389,418
+0.23(+2.98%)
Apr 25, 2011
7.526
7.631
7.526
7.620
269,427
+0.08(+1.02%)
Apr 21, 2011
7.606
7.688
7.529
7.543
609,574
-0.01(-0.19%)
Apr 20, 2011
7.666
7.699
7.543
7.557
512,605
-0.14(-1.85%)
Apr 19, 2011
7.606
7.708
7.586
7.699
186,348
+0.09(+1.19%)
Apr 18, 2011
7.405
7.665
7.271
7.609
920,089
+0.06(+0.84%)
Apr 15, 2011
7.466
7.572
7.434
7.545
793,109
+0.28(+3.87%)
Apr 14, 2011
7.289
7.342
7.223
7.264
375,281
-0.02(-0.22%)
Apr 13, 2011
7.060
7.280
7.037
7.280
357,140
+0.12(+1.74%)
Apr 12, 2011
7.076
7.219
7.072
7.155
319,607
+0.23(+3.34%)
Apr 11, 2011
6.890
6.985
6.853
6.924
290,928
+0.01(+0.16%)
Apr 08, 2011
6.919
7.008
6.899
6.912
424,147
-0.12(-1.65%)
Apr 07, 2011
7.064
7.117
6.974
7.028
498,971
-0.05(-0.74%)
Apr 06, 2011
7.368
7.368
7.070
7.080
388,597
-0.32(-4.32%)
Apr 05, 2011
7.457
7.495
7.346
7.400
499,959
-0.09(-1.15%)
Apr 04, 2011
7.473
7.556
7.454
7.486
342,831
+0.02(+0.24%)
Apr 01, 2011
7.298
7.479
7.289
7.468
723,457
+0.11(+1.54%)
Mar 31, 2011
7.488
7.500
7.237
7.355
676,284
-0.04(-0.58%)
Mar 30, 2011
7.271
7.402
7.228
7.398
332,469
+0.16(+2.22%)
Mar 29, 2011
7.323
7.448
7.232
7.237
382,429
-0.17(-2.29%)
Mar 28, 2011
7.357
7.497
7.336
7.407
361,148
+0.04(+0.49%)
Mar 25, 2011
7.541
7.559
7.342
7.370
835,524
-0.06(-0.76%)
Mar 24, 2011
7.525
7.543
7.427
7.427
445,903
-0.18(-2.33%)
Mar 23, 2011
7.786
7.797
7.570
7.604
571,194
-0.03(-0.36%)
Mar 22, 2011
7.534
7.647
7.513
7.631
431,788
+0.08(+1.05%)
Mar 21, 2011
7.507
7.617
7.505
7.552
564,288
-0.13(-1.74%)
Mar 18, 2011
7.511
7.697
7.507
7.686
447,160
+0.05(+0.71%)
Mar 17, 2011
7.645
7.727
7.527
7.631
928,065
-0.18(-2.29%)
Mar 16, 2011
7.674
8.051
7.608
7.810
2,159,172
+0.25(+3.33%)
Mar 15, 2011
7.477
7.559
7.441
7.559
1,081,268
+0.33(+4.55%)
Mar 14, 2011
7.230
7.321
7.191
7.230
301,378
-0.02(-0.28%)
Mar 11, 2011
7.357
7.357
7.196
7.250
421,249
-0.12(-1.60%)
Mar 10, 2011
7.085
7.368
7.037
7.368
677,634
+0.36(+5.11%)
Mar 09, 2011
6.906
7.068
6.860
7.010
381,238
+0.20(+2.86%)
Mar 08, 2011
6.915
6.965
6.815
6.815
411,496
-0.13(-1.86%)
Mar 07, 2011
6.897
7.082
6.856
6.944
321,199
-0.13(-1.89%)
Mar 04, 2011
6.917
7.087
6.912
7.078
761,167
+0.17(+2.43%)
Mar 03, 2011
7.019
7.071
6.885
6.910
529,894
-0.21(-2.99%)
Mar 02, 2011
7.336
7.364
7.123
7.123
636,974
-0.35(-4.64%)
Mar 01, 2011
7.259
7.470
7.250
7.470
325,599
+0.07(+1.01%)
Feb 28, 2011
7.370
7.418
7.321
7.395
347,334
+0.03(+0.46%)
Feb 25, 2011
7.237
7.366
7.219
7.361
524,136
+0.12(+1.69%)
Feb 24, 2011
7.225
7.309
7.175
7.239
577,614
+0.13(+1.79%)
Feb 23, 2011
7.087
7.196
7.010
7.112
1,203,587
+0.09(+1.23%)
Feb 22, 2011
6.817
7.048
6.779
7.026
804,512
+0.29(+4.27%)
Feb 18, 2011
6.715
6.740
6.637
6.738
530,230
-0.06(-0.90%)
Feb 17, 2011
6.851
6.876
6.772
6.799
500,126
+0.04(+0.54%)
Feb 16, 2011
6.815
6.917
6.701
6.763
515,114
-0.06(-0.93%)
Feb 15, 2011
6.740
6.838
6.704
6.826
292,797
+0.08(+1.21%)
Feb 14, 2011
6.688
6.819
6.688
6.745
747,387
+0.02(+0.34%)
Feb 11, 2011
6.633
6.736
6.572
6.722
1,078,887
+0.27(+4.20%)
Feb 10, 2011
6.615
6.649
6.451
6.451
1,097,168
-0.23(-3.45%)
Feb 09, 2011
6.562
6.770
6.447
6.681
1,237,848
+0.17(+2.58%)
Feb 08, 2011
6.704
6.747
6.497
6.513
1,986,175
-0.18(-2.64%)
Feb 07, 2011
6.568
6.699
6.537
6.690
1,056,218
+0.09(+1.30%)
Feb 04, 2011
6.749
6.781
6.587
6.604
1,609,276
-0.20(-2.90%)
Feb 03, 2011
6.858
6.985
6.799
6.801
1,516,522
-0.18(-2.57%)
Feb 02, 2011
7.071
7.087
6.847
6.980
830,726
+0.01(+0.10%)
Feb 01, 2011
6.996
7.051
6.899
6.974
887,110
-0.10(-1.47%)
Jan 31, 2011
7.173
7.244
7.039
7.078
602,527
-0.15(-2.04%)
Jan 28, 2011
6.980
7.316
6.974
7.225
1,114,943
+0.11(+1.50%)
Jan 27, 2011
7.044
7.173
6.952
7.119
1,041,181
+0.08(+1.10%)
Jan 26, 2011
7.312
7.314
7.003
7.042
1,075,148
-0.32(-4.40%)
Jan 25, 2011
7.246
7.474
7.110
7.366
832,971
+0.21(+2.92%)
Jan 24, 2011
7.237
7.239
7.126
7.157
574,708
+0.01(+0.13%)
Jan 21, 2011
6.960
7.148
6.928
7.148
876,739
+0.14(+1.97%)
Jan 20, 2011
7.160
7.184
6.891
7.010
1,259,851
-0.27(-3.74%)
Jan 19, 2011
7.160
7.284
7.144
7.282
447,195
+0.15(+2.03%)
Jan 18, 2011
7.112
7.203
6.985
7.137
709,730
-0.11(-1.47%)
Jan 14, 2011
7.470
7.491
7.232
7.244
268,902
-0.14(-1.83%)
Jan 13, 2011
7.171
7.452
7.144
7.379
758,556
+0.17(+2.35%)
Jan 12, 2011
7.223
7.318
7.157
7.209
457,707
-0.15(-1.97%)
Jan 11, 2011
7.402
7.420
7.203
7.355
547,907
-0.13(-1.76%)
Jan 10, 2011
7.429
7.519
7.332
7.486
443,914
+0.12(+1.63%)
Jan 07, 2011
7.194
7.432
7.053
7.366
1,010,659
+0.12(+1.60%)
Jan 06, 2011
7.180
7.294
7.095
7.250
667,492
+0.09(+1.19%)
Jan 05, 2011
7.416
7.461
7.096
7.164
1,382,448
-0.50(-6.48%)
Jan 04, 2011
7.631
7.724
7.516
7.661
660,975
-0.01(-0.15%)
Jan 03, 2011
7.568
7.858
7.516
7.672
795,896
-0.14(-1.80%)
Dec 31, 2010
7.674
7.953
7.659
7.813
747,034
+0.24(+3.14%)
Dec 30, 2010
7.516
7.613
7.410
7.575
442,053
-0.01(-0.12%)
Dec 29, 2010
7.259
7.668
7.189
7.584
1,035,092
+0.35(+4.89%)
Dec 28, 2010
7.584
7.584
7.152
7.230
1,459,631
-0.45(-5.90%)
Dec 27, 2010
7.441
7.695
7.322
7.683
341,434
+0.24(+3.26%)
Dec 23, 2010
7.547
7.547
7.382
7.441
327,363
-0.09(-1.17%)
Dec 22, 2010
7.602
7.625
7.473
7.529
658,739
-0.22(-2.81%)
Dec 21, 2010
7.584
7.747
7.445
7.747
955,655
+0.15(+1.97%)
Dec 20, 2010
7.738
7.856
7.484
7.597
1,789,680
-0.01(-0.09%)
Dec 17, 2010
7.305
7.740
7.298
7.604
2,321,754
+0.38(+5.27%)
Dec 16, 2010
7.098
7.225
6.994
7.223
1,991,167
+0.14(+1.95%)
Dec 15, 2010
7.359
7.384
6.971
7.085
4,179,186
-0.28(-3.82%)
Dec 14, 2010
7.434
7.570
7.194
7.366
1,469,460
-0.55(-6.96%)
Dec 13, 2010
7.817
8.060
7.688
7.917
732,977
+0.06(+0.78%)
Dec 10, 2010
7.883
8.019
7.842
7.856
786,402
-0.13(-1.62%)
Dec 09, 2010
7.951
8.112
7.742
7.985
761,043
+0.10(+1.32%)
Dec 08, 2010
7.990
8.007
7.586
7.881
1,465,888
-0.22(-2.66%)
Dec 07, 2010
8.257
8.303
7.838
8.096
1,575,305
-0.56(-6.45%)
Dec 06, 2010
8.473
8.661
8.425
8.654
336,848
+0.34(+4.12%)
Dec 03, 2010
8.693
8.696
8.298
8.312
772,653
-0.19(-2.19%)
Dec 02, 2010
8.609
8.749
8.482
8.498
560,598
-0.09(-1.08%)
Dec 01, 2010
8.786
8.913
8.588
8.591
956,841
-0.60(-6.52%)
Nov 30, 2010
9.405
9.423
9.112
9.189
1,422,618
+0.15(+1.63%)
Nov 29, 2010
8.963
9.062
8.836
9.042
341,398
+0.23(+2.65%)
Nov 26, 2010
8.740
8.829
8.693
8.808
429,941
+0.33(+3.91%)
Nov 24, 2010
8.772
8.477
8.477
8.477
511,357
-0.48(-5.32%)
Nov 23, 2010
9.008
9.078
8.897
8.953
508,345
+0.15(+1.67%)
Nov 22, 2010
8.933
8.984
8.631
8.806
770,114
+0.11(+1.25%)
Nov 19, 2010
8.577
8.697
8.527
8.697
575,652
+0.15(+1.78%)
Nov 18, 2010
8.475
8.554
8.257
8.545
783,113
+0.09(+1.07%)
Nov 17, 2010
8.516
8.752
8.392
8.455
257,222
-0.14(-1.58%)
Nov 16, 2010
8.280
8.620
8.067
8.591
533,237
+0.17(+2.07%)
Nov 15, 2010
8.545
8.504
8.020
8.416
1,600,637
-0.13(-1.51%)
Nov 12, 2010
8.636
8.781
8.545
8.545
895,567
-0.15(-1.67%)
Nov 11, 2010
8.718
8.754
8.640
8.690
733,855
-0.00(-0.03%)
Nov 10, 2010
8.699
8.774
8.337
8.693
3,580,067
+0.03(+0.34%)
Nov 09, 2010
9.291
9.291
8.663
8.663
795,270
-0.62(-6.67%)
Nov 08, 2010
9.323
9.409
9.110
9.282
237,458
+0.10(+1.14%)
Nov 05, 2010
9.264
9.384
9.164
9.178
562,441
-0.47(-4.89%)
Nov 04, 2010
9.507
9.697
9.486
9.650
386,979
+0.20(+2.09%)
Nov 03, 2010
10.27
10.43
9.298
9.452
1,504,864
-0.58(-5.79%)
Nov 02, 2010
9.892
10.08
9.892
10.03
305,444
+0.36(+3.73%)
Nov 01, 2010
9.999
9.999
9.622
9.672
560,011
-0.11(-1.09%)
Oct 29, 2010
9.611
9.804
9.586
9.779
273,616
+0.27(+2.86%)
Oct 28, 2010
9.561
9.629
9.450
9.507
405,380
+0.05(+0.50%)
Oct 27, 2010
9.579
9.722
9.455
9.459
502,490
-0.73(-7.15%)
Oct 25, 2010
10.31
10.35
10.15
10.19
340,596
+0.11(+1.06%)
Oct 22, 2010
9.822
10.10
9.811
10.08
326,940
+0.17(+1.76%)
Oct 21, 2010
10.18
10.25
9.901
9.906
341,901
-0.34(-3.28%)
Oct 20, 2010
10.09
10.36
10.05
10.24
1,008,225
+0.04(+0.42%)
Oct 19, 2010
9.867
10.30
9.858
10.20
580,087
+0.16(+1.56%)
Oct 18, 2010
10.05
10.10
9.935
10.04
470,433
+0.25(+2.52%)
Oct 15, 2010
9.876
9.992
9.672
9.795
659,290
-0.38(-3.70%)
Oct 14, 2010
10.69
10.81
10.14
10.17
1,032,900
-0.47(-4.39%)
Oct 13, 2010
10.40
10.64
10.32
10.64
507,446
-0.04(-0.40%)
Oct 12, 2010
11.07
11.17
10.68
10.68
373,235
-0.34(-3.05%)
Oct 11, 2010
10.95
11.04
10.92
11.02
160,046
-0.01(-0.06%)
Oct 08, 2010
11.02
11.38
11.01
11.02
329,850
-0.13(-1.14%)
Oct 07, 2010
11.32
11.36
11.15
11.15
248,359
-0.28(-2.42%)
Oct 06, 2010
11.23
11.61
11.21
11.43
349,097
+0.41(+3.70%)
Oct 05, 2010
11.16
11.19
10.92
11.02
257,570
-0.19(-1.74%)
Oct 04, 2010
11.15
11.22
11.08
11.21
543,264
+0.10(+0.86%)
Oct 01, 2010
11.12
11.28
10.99
11.12
193,112
-0.20(-1.72%)
Sep 30, 2010
11.26
11.31
10.85
11.31
468,356
-0.01(-0.12%)
Sep 29, 2010
11.52
11.54
11.25
11.33
541,421
-0.13(-1.15%)
Sep 28, 2010
11.26
11.55
11.24
11.46
570,254
+0.24(+2.10%)
Sep 27, 2010
10.99
11.28
10.99
11.22
664,436
+0.53(+4.94%)
Sep 24, 2010
10.81
10.86
10.69
10.70
261,353
-0.44(-3.95%)
Sep 23, 2010
11.31
11.31
10.93
11.14
1,614,020
+0.11(+1.01%)
Sep 22, 2010
11.04
11.19
10.81
11.02
670,662
+0.28(+2.57%)
Sep 21, 2010
10.45
10.87
10.21
10.75
824,504
+0.40(+3.83%)
Sep 20, 2010
10.33
10.40
10.17
10.35
520,705
+0.20(+1.92%)
Sep 17, 2010
10.16
10.30
10.06
10.16
435,413
-0.16(-1.58%)
Sep 15, 2010
10.47
10.62
10.25
10.32
293,631
-0.48(-4.47%)
Sep 14, 2010
10.57
10.81
10.55
10.80
300,937
+0.33(+3.16%)
Sep 13, 2010
10.15
10.57
10.15
10.47
600,790
+0.14(+1.36%)
Sep 10, 2010
10.29
10.44
10.17
10.33
595,574
-0.17(-1.60%)
Sep 09, 2010
10.80
10.83
10.44
10.50
440
-0.69(-6.18%)
Sep 08, 2010
11.26
11.30
11.02
11.19
881
-0.30(-2.59%)
Sep 07, 2010
11.27
11.51
11.19
11.49
262,905
+0.71(+6.56%)
Sep 03, 2010
10.47
10.85
10.47
10.78
708,297
-0.45(-4.00%)
Sep 02, 2010
11.33
11.38
11.07
11.23
467,192
-0.39(-3.34%)
Sep 01, 2010
12.02
12.03
11.32
11.62
1,108,474
-0.85(-6.81%)
Aug 31, 2010
12.39
12.50
12.14
12.46
574,805
+0.47(+3.89%)
Aug 30, 2010
11.67
12.06
11.52
12.00
430,439
+0.64(+5.63%)
Aug 27, 2010
11.36
12.42
11.32
11.36
1,310,970
-1.13(-9.03%)
Aug 26, 2010
12.19
12.50
12.10
12.48
826,991
+0.34(+2.82%)
Aug 25, 2010
12.61
12.83
12.02
12.14
1,327,268
-0.09(-0.74%)
Aug 24, 2010
12.01
12.36
11.87
12.23
592,284
+0.58(+4.98%)
Aug 23, 2010
11.54
11.69
11.40
11.65
372,362
-0.02(-0.17%)
Aug 20, 2010
11.82
11.95
11.60
11.67
489,424
-0.06(-0.48%)
Aug 19, 2010
11.25
11.86
11.21
11.73
334,961
+0.54(+4.82%)
Aug 18, 2010
11.33
11.55
11.17
11.19
306,806
+0.12(+1.13%)
Aug 17, 2010
11.32
11.32
10.99
11.06
313,716
-0.22(-1.97%)
Aug 16, 2010
11.12
11.31
11.05
11.29
536,535
+0.80(+7.61%)
Aug 13, 2010
10.26
10.52
10.26
10.49
260,974
+0.41(+4.05%)
Aug 12, 2010
10.28
10.39
10.04
10.08
217,849
-0.09(-0.91%)
Aug 11, 2010
9.881
10.20
9.881
10.17
438,142
+0.41(+4.23%)
Aug 10, 2010
9.815
10.09
9.634
9.761
265,869
+0.03(+0.28%)
Aug 09, 2010
9.713
9.788
9.700
9.733
50,267
-0.10(-0.99%)
Aug 06, 2010
9.831
9.879
9.650
9.831
189,673
+0.33(+3.44%)
Aug 05, 2010
9.607
9.643
9.468
9.505
118,676
+0.12(+1.31%)
Aug 04, 2010
9.675
9.675
9.382
9.382
109,681
-0.24(-2.45%)
Aug 03, 2010
9.575
9.702
9.529
9.618
147,576
+0.14(+1.44%)
Aug 02, 2010
9.604
9.616
9.452
9.482
208,391
-0.42(-4.19%)
Jul 30, 2010
9.897
9.915
9.709
9.897
224,115
+0.44(+4.68%)
Jul 29, 2010
9.198
9.466
9.137
9.455
311,158
+0.00(+0.02%)
Jul 28, 2010
9.328
9.511
9.266
9.452
261,869
+0.06(+0.63%)
Jul 27, 2010
9.414
9.525
9.366
9.393
145,838
-0.28(-2.88%)
Jul 26, 2010
9.668
9.720
9.492
9.672
181,837
-0.05(-0.47%)
Jul 23, 2010
10.02
10.06
9.684
9.718
366,850
-0.34(-3.34%)
Jul 22, 2010
10.25
10.25
10.03
10.05
193,871
-0.37(-3.59%)
Jul 21, 2010
9.913
10.50
9.913
10.43
261,415
+0.53(+5.34%)
Jul 20, 2010
9.997
10.07
9.853
9.899
187,680
+0.05(+0.48%)
Jul 19, 2010
9.997
10.04
9.793
9.852
282,713
-0.21(-2.12%)
Jul 16, 2010
10.06
10.15
9.883
10.06
177,710
+0.14(+1.44%)
Jul 15, 2010
9.727
9.985
9.727
9.922
281,729
+0.33(+3.40%)
Jul 14, 2010
9.446
9.668
9.328
9.595
178,054
+0.29(+3.09%)
Jul 13, 2010
9.468
9.473
9.262
9.307
311,731
-0.26(-2.73%)
Jul 12, 2010
9.600
9.770
9.514
9.568
199,691
+0.01(+0.07%)
Jul 09, 2010
9.561
9.672
9.561
9.561
130,692
-0.20(-2.02%)
Jul 08, 2010
9.763
9.849
9.686
9.759
124,007
-0.19(-1.91%)
Jul 07, 2010
10.28
10.30
9.928
9.949
286,694
-0.38(-3.69%)
Jul 06, 2010
10.10
10.36
10.07
10.33
274,745
+0.24(+2.40%)
Jul 02, 2010
10.09
10.30
10.03
10.09
349,940
-0.26(-2.48%)
Jul 01, 2010
10.35
10.67
10.31
10.34
299,482
+0.05(+0.44%)
Jun 30, 2010
10.18
10.31
10.00
10.30
438,102
+0.22(+2.21%)
Jun 29, 2010
9.840
10.09
9.813
10.08
188,875
+0.63(+6.65%)
Jun 25, 2010
9.448
9.525
9.201
9.448
108,852
+0.12(+1.24%)
Jun 24, 2010
9.568
9.611
9.262
9.332
150,962
-0.18(-1.88%)
Jun 23, 2010
9.334
9.582
9.334
9.511
275,111
+0.19(+2.04%)
Jun 22, 2010
9.012
9.321
9.008
9.321
182,124
+0.29(+3.19%)
Jun 21, 2010
8.765
9.076
8.740
9.033
124,034
-0.07(-0.80%)
Jun 18, 2010
9.105
9.212
9.069
9.105
199,383
-0.05(-0.59%)
Jun 17, 2010
8.978
9.262
8.965
9.160
192,270
+0.24(+2.64%)
Jun 16, 2010
8.958
8.980
8.754
8.924
83,775
+0.15(+1.73%)
Jun 15, 2010
8.947
8.981
8.677
8.772
63,496
-0.15(-1.65%)
Jun 14, 2010
8.779
8.926
8.722
8.919
102,546
-0.15(-1.64%)
Jun 11, 2010
8.997
9.151
8.895
9.068
132,764
+0.36(+4.13%)
Jun 10, 2010
9.033
9.033
8.670
8.709
113,380
-0.55(-5.95%)
Jun 09, 2010
9.114
9.294
9.008
9.260
106,158
+0.00(+0.02%)
Jun 08, 2010
9.232
9.398
9.229
9.257
64,210
-0.15(-1.61%)
Jun 07, 2010
9.117
9.409
9.071
9.409
190,714
+0.20(+2.14%)
Jun 04, 2010
9.212
9.223
8.893
9.212
316,176
+0.73(+8.55%)
Jun 03, 2010
8.479
8.668
8.436
8.486
152,303
-0.21(-2.40%)
Jun 02, 2010
9.012
9.022
8.684
8.695
83,563
-0.27(-2.96%)
Jun 01, 2010
9.126
9.126
8.811
8.960
76,777
+0.09(+1.02%)
May 28, 2010
8.870
8.883
8.665
8.870
124,629
+0.24(+2.73%)
May 27, 2010
8.867
8.917
8.634
8.634
259,607
-0.69(-7.39%)
May 26, 2010
9.323
9.353
9.071
9.323
269,965
-0.09(-0.99%)
May 25, 2010
9.729
9.815
9.405
9.416
268,744
+0.13(+1.42%)
May 24, 2010
9.511
9.518
9.233
9.285
190,228
-0.12(-1.26%)
May 21, 2010
9.720
9.774
9.230
9.403
326,406
+0.05(+0.54%)
May 20, 2010
9.183
9.430
9.124
9.353
279,423
+0.56(+6.43%)
May 19, 2010
8.665
8.949
8.636
8.788
138,796
+0.10(+1.20%)
May 18, 2010
8.445
8.722
8.445
8.684
440
+0.45(+5.42%)
May 17, 2010
8.316
8.550
8.225
8.237
136,212
-0.12(-1.49%)
May 14, 2010
8.362
8.503
8.137
8.362
182,358
+0.44(+5.58%)
May 13, 2010
7.922
7.993
7.668
7.919
234,799
+0.19(+2.40%)
May 12, 2010
7.901
7.926
7.733
7.733
112,119
-0.23(-2.85%)
May 11, 2010
7.933
8.026
7.849
7.960
156,254
-0.04(-0.54%)
May 10, 2010
8.005
8.094
7.960
8.003
206,971
-0.57(-6.62%)
May 07, 2010
8.677
9.298
8.525
8.570
631,894
-0.43(-4.79%)
May 06, 2010
8.747
9.144
6.577
9.001
367,220
+0.84(+10.34%)
May 05, 2010
8.196
8.341
8.024
8.157
269,048
+0.14(+1.80%)
May 04, 2010
7.869
8.028
7.831
8.013
238,107
+0.43(+5.64%)
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.