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: 8:00 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 30, 2010
7.382
7.620
7.382
7.611
120,299
+0.27(+3.68%)
Apr 29, 2010
7.296
7.370
7.207
7.341
133,263
+0.10(+1.31%)
Apr 28, 2010
7.359
7.382
7.205
7.246
149,701
-0.21(-2.83%)
Apr 27, 2010
7.296
7.527
7.287
7.457
173,618
+0.34(+4.85%)
Apr 26, 2010
7.214
7.242
7.078
7.112
73,069
+0.01(+0.10%)
Apr 23, 2010
7.178
7.178
7.071
7.105
184,434
-0.09(-1.23%)
Apr 22, 2010
7.316
7.357
7.178
7.194
179,897
-0.08(-1.09%)
Apr 21, 2010
7.180
7.296
7.175
7.273
110,730
+0.18(+2.59%)
Apr 20, 2010
7.062
7.089
7.030
7.089
20,909
+0.09(+1.30%)
Apr 19, 2010
7.067
7.096
6.987
6.999
131,953
-0.07(-0.99%)
Apr 16, 2010
6.940
7.080
6.910
7.069
570,801
+0.15(+2.23%)
Apr 15, 2010
6.806
6.971
6.792
6.915
323,337
+0.04(+0.59%)
Apr 14, 2010
7.035
7.062
6.874
6.874
371,273
-0.18(-2.51%)
Apr 13, 2010
7.080
7.094
6.999
7.051
264,876
+0.07(+1.04%)
Apr 12, 2010
6.906
6.989
6.891
6.978
163,807
+0.13(+1.92%)
Apr 09, 2010
6.772
6.856
6.729
6.847
153,379
+0.04(+0.63%)
Apr 08, 2010
6.849
6.903
6.738
6.804
224,600
-0.00(-0.07%)
Apr 07, 2010
6.520
6.836
6.479
6.808
493,327
+0.27(+4.20%)
Apr 06, 2010
6.597
6.597
6.491
6.534
180,664
+0.02(+0.38%)
Apr 05, 2010
6.631
6.651
6.488
6.509
219,671
-0.35(-5.09%)
Apr 01, 2010
6.826
6.858
6.858
6.858
709,042
-0.06(-0.92%)
Mar 31, 2010
6.858
6.926
6.804
6.921
187,384
+0.14(+2.01%)
Mar 30, 2010
6.699
6.790
6.635
6.785
228,520
+0.07(+1.12%)
Mar 29, 2010
6.765
6.765
6.650
6.711
223,295
-0.10(-1.43%)
Mar 26, 2010
6.690
6.813
6.688
6.808
102,401
+0.07(+1.01%)
Mar 25, 2010
6.826
6.862
6.645
6.740
253,143
-0.14(-2.08%)
Mar 24, 2010
7.019
7.105
6.813
6.883
268,536
-0.40(-5.54%)
Mar 23, 2010
7.323
7.364
7.278
7.287
184,778
-0.16(-2.16%)
Mar 22, 2010
7.432
7.457
7.418
7.448
44,416
+0.04(+0.55%)
Mar 19, 2010
7.323
7.475
7.309
7.407
22,946
+0.02(+0.28%)
Mar 18, 2010
7.454
7.459
7.353
7.386
753,785
-0.07(-0.88%)
Mar 17, 2010
7.432
7.461
7.373
7.452
51,436
+0.08(+1.14%)
Mar 16, 2010
7.216
7.370
7.216
7.368
84,573
+0.16(+2.23%)
Mar 15, 2010
7.209
7.209
7.207
7.207
35,042
-0.01(-0.09%)
Mar 12, 2010
7.055
7.246
7.055
7.214
60,462
+0.14(+2.02%)
Mar 11, 2010
6.985
7.132
6.946
7.071
69,228
+0.06(+0.81%)
Mar 10, 2010
6.983
7.019
6.908
7.014
40,981
-0.05(-0.71%)
Mar 09, 2010
7.087
7.092
6.946
7.064
88,207
+0.01(+0.13%)
Mar 08, 2010
7.076
7.089
7.048
7.055
48,111
-0.10(-1.36%)
Mar 05, 2010
7.302
7.318
7.130
7.153
143,012
-0.30(-4.05%)
Mar 04, 2010
7.355
7.507
7.314
7.454
108,124
+0.10(+1.42%)
Mar 03, 2010
7.361
7.370
7.287
7.350
24,988
-0.07(-0.92%)
Mar 02, 2010
7.341
7.420
7.287
7.418
49,324
-0.04(-0.52%)
Mar 01, 2010
7.377
7.500
7.353
7.457
86,469
+0.00(+0.00%)
Feb 26, 2010
7.429
7.568
7.389
7.457
143,113
+0.11(+1.48%)
Feb 25, 2010
7.364
7.364
7.291
7.348
110,126
+0.13(+1.82%)
Feb 24, 2010
7.185
7.268
7.111
7.216
136,949
+0.02(+0.25%)
Feb 23, 2010
6.900
7.200
6.892
7.198
129,907
+0.33(+4.86%)
Feb 22, 2010
6.844
6.897
6.817
6.865
173,318
-0.05(-0.75%)
Feb 19, 2010
6.885
6.942
6.819
6.917
163,772
+0.11(+1.57%)
Feb 18, 2010
6.955
6.955
6.704
6.810
251,992
-0.12(-1.70%)
Feb 17, 2010
7.046
7.080
6.883
6.928
344,754
-0.23(-3.20%)
Feb 16, 2010
7.008
7.176
7.008
7.157
150,821
+0.06(+0.90%)
Feb 12, 2010
7.137
7.094
7.094
7.094
192,252
+0.08(+1.13%)
Feb 11, 2010
7.135
7.141
6.883
7.014
120,740
-0.13(-1.87%)
Feb 10, 2010
7.393
7.473
7.094
7.148
139,859
-0.22(-3.02%)
Feb 09, 2010
7.529
7.618
7.346
7.370
210,763
-0.23(-3.05%)
Feb 08, 2010
7.561
7.609
7.536
7.602
72,227
+0.04(+0.54%)
Feb 05, 2010
7.414
7.665
7.404
7.561
175,929
+0.03(+0.39%)
Feb 04, 2010
7.352
7.541
7.316
7.532
180,783
+0.37(+5.16%)
Feb 03, 2010
7.323
7.323
7.160
7.162
55,603
-0.27(-3.57%)
Feb 02, 2010
7.391
7.445
7.368
7.427
21,826
+0.04(+0.55%)
Feb 01, 2010
7.502
7.502
7.370
7.386
100,452
-0.21(-2.75%)
Jan 29, 2010
7.359
7.613
7.357
7.595
97,559
+0.21(+2.89%)
Jan 28, 2010
7.316
7.429
7.309
7.382
143,356
-0.08(-1.03%)
Jan 27, 2010
7.459
7.559
7.393
7.459
118,019
+0.01(+0.15%)
Jan 26, 2010
7.577
7.577
7.384
7.448
89,798
+0.01(+0.09%)
Jan 25, 2010
7.427
7.497
7.427
7.441
77,275
-0.13(-1.68%)
Jan 22, 2010
7.575
7.622
7.488
7.568
130,467
-0.06(-0.80%)
Jan 21, 2010
7.451
7.647
7.432
7.629
139,947
+0.16(+2.16%)
Jan 20, 2010
7.391
7.504
7.389
7.468
82,849
+0.20(+2.68%)
Jan 19, 2010
7.232
7.327
7.178
7.273
167,215
-0.03(-0.40%)
Jan 15, 2010
7.316
7.302
7.302
7.302
917,169
+0.13(+1.83%)
Jan 14, 2010
6.999
7.194
6.967
7.171
235,377
+0.28(+4.08%)
Jan 13, 2010
7.064
7.110
6.869
6.890
89,287
-0.27(-3.74%)
Jan 12, 2010
7.117
7.178
7.064
7.157
163,441
+0.36(+5.24%)
Jan 11, 2010
6.867
6.917
6.781
6.801
50,585
-0.09(-1.32%)
Jan 08, 2010
6.999
6.999
6.804
6.892
141,350
-0.04(-0.52%)
Jan 07, 2010
6.915
7.021
6.897
6.928
103,794
+0.00(+0.00%)
Jan 06, 2010
7.155
7.175
6.887
6.928
265,591
-0.30(-4.17%)
Jan 05, 2010
7.146
7.296
7.144
7.230
155,314
+0.15(+2.05%)
Jan 04, 2010
7.044
7.119
7.010
7.085
105,853
+0.01(+0.13%)
Dec 31, 2009
7.048
7.076
7.076
7.076
841,327
-0.12(-1.67%)
Dec 30, 2009
7.096
7.232
7.069
7.196
136,592
+0.14(+1.96%)
Dec 29, 2009
6.935
7.098
6.928
7.058
132,985
+0.14(+2.07%)
Dec 28, 2009
6.908
6.951
6.867
6.915
212,717
-0.03(-0.42%)
Dec 24, 2009
7.119
7.130
6.944
6.944
114,712
-0.25(-3.44%)
Dec 23, 2009
7.280
7.388
7.187
7.191
83,581
+0.01(+0.13%)
Dec 22, 2009
7.391
7.391
7.085
7.182
478,961
-0.23(-3.09%)
Dec 21, 2009
7.649
7.672
7.402
7.411
418,335
-0.40(-5.14%)
Dec 18, 2009
7.967
8.005
7.790
7.813
100,527
-0.15(-1.88%)
Dec 17, 2009
7.767
7.974
7.688
7.962
192,760
+0.43(+5.66%)
Dec 16, 2009
7.631
7.695
7.373
7.536
139,674
-0.04(-0.58%)
Dec 15, 2009
7.534
7.638
7.522
7.580
215,892
-0.12(-1.58%)
Dec 14, 2009
7.763
7.792
7.702
7.702
104,658
+0.04(+0.53%)
Dec 11, 2009
7.590
7.729
7.459
7.661
246,299
-0.02(-0.21%)
Dec 10, 2009
7.856
7.862
7.665
7.677
221,377
-0.32(-4.03%)
Dec 09, 2009
8.189
8.214
7.890
7.999
106,995
-0.12(-1.51%)
Dec 08, 2009
8.239
8.318
8.028
8.121
140,895
+0.05(+0.56%)
Dec 07, 2009
8.017
8.157
7.967
8.076
133,567
+0.07(+0.82%)
Dec 04, 2009
8.005
8.051
7.897
8.010
80,587
-0.30(-3.66%)
Dec 03, 2009
8.357
8.443
8.291
8.314
345,883
-0.33(-3.78%)
Dec 02, 2009
8.582
8.763
8.498
8.640
95,028
+0.07(+0.82%)
Dec 01, 2009
8.740
8.740
8.561
8.570
102,171
-0.37(-4.09%)
Nov 30, 2009
8.777
8.940
8.752
8.935
70,445
+0.09(+1.03%)
Nov 27, 2009
8.820
8.854
8.752
8.845
81,936
+0.10(+1.19%)
Nov 25, 2009
8.595
8.783
8.443
8.740
194,885
+0.11(+1.26%)
Nov 24, 2009
8.504
8.665
8.482
8.631
200,789
+0.18(+2.17%)
Nov 23, 2009
8.346
8.484
8.257
8.448
69,149
-0.03(-0.35%)
Nov 20, 2009
8.452
8.554
8.346
8.477
134,497
-0.95(-10.06%)
Nov 19, 2009
9.495
9.656
9.389
9.425
116,282
+0.05(+0.51%)
Nov 18, 2009
9.575
9.575
9.355
9.378
97,334
-0.23(-2.38%)
Nov 17, 2009
9.434
9.693
9.373
9.607
85,173
+0.13(+1.41%)
Nov 16, 2009
9.323
9.579
9.303
9.473
171,096
+0.37(+4.01%)
Nov 13, 2009
9.058
9.139
8.974
9.108
71,565
+0.14(+1.61%)
Nov 12, 2009
8.913
9.003
8.618
8.964
85,380
-0.04(-0.39%)
Nov 11, 2009
9.051
9.183
8.937
8.999
123,610
+0.10(+1.17%)
Nov 10, 2009
9.146
9.187
8.811
8.894
127,345
-0.08(-0.91%)
Nov 09, 2009
8.958
9.037
8.875
8.976
64,096
+0.04(+0.46%)
Nov 06, 2009
8.938
8.951
8.686
8.935
72,280
+0.05(+0.59%)
Nov 05, 2009
8.820
8.903
8.777
8.883
84,242
-0.06(-0.66%)
Nov 04, 2009
9.028
9.160
8.740
8.942
112,278
-0.22(-2.38%)
Nov 03, 2009
9.554
9.564
9.139
9.160
90,156
-0.35(-3.70%)
Nov 02, 2009
9.638
9.684
9.425
9.511
71,217
-0.14(-1.43%)
Oct 30, 2009
9.437
9.718
9.366
9.650
78,060
+0.44(+4.73%)
Oct 29, 2009
9.366
9.393
9.053
9.214
69,413
-0.36(-3.72%)
Oct 28, 2009
9.491
9.686
9.445
9.570
159,314
+0.15(+1.59%)
Oct 27, 2009
9.078
9.432
9.078
9.421
140,609
+0.41(+4.53%)
Oct 26, 2009
9.280
9.280
8.972
9.012
238,861
-0.39(-4.10%)
Oct 23, 2009
9.466
9.498
9.398
9.398
107,657
-0.29(-2.97%)
Oct 22, 2009
9.550
9.722
9.539
9.686
73,422
-0.14(-1.45%)
Oct 21, 2009
9.849
9.849
9.638
9.829
45,973
-0.20(-1.99%)
Oct 20, 2009
10.07
10.12
9.997
10.03
85,345
+0.16(+1.61%)
Oct 19, 2009
9.709
9.870
9.586
9.870
127,411
+0.23(+2.35%)
Oct 16, 2009
9.527
9.659
9.407
9.643
307,485
+0.31(+3.35%)
Oct 15, 2009
9.337
9.593
9.259
9.330
175,157
-0.17(-1.74%)
Oct 14, 2009
9.557
9.820
9.425
9.495
338,770
-0.51(-5.08%)
Oct 13, 2009
9.956
10.08
9.917
10.00
227,502
+0.15(+1.52%)
Oct 12, 2009
9.774
9.892
9.693
9.854
197,403
+0.13(+1.31%)
Oct 09, 2009
10.36
10.40
9.585
9.727
318,504
-0.76(-7.29%)
Oct 08, 2009
11.06
11.11
10.36
10.49
159,583
-0.38(-3.50%)
Oct 07, 2009
10.74
10.92
10.72
10.87
74,392
+0.40(+3.86%)
Oct 06, 2009
10.78
10.78
10.45
10.47
61,393
-0.36(-3.31%)
Oct 05, 2009
11.03
11.03
10.75
10.83
54,800
-0.02(-0.23%)
Oct 02, 2009
11.32
11.33
10.79
10.85
138,739
-0.24(-2.14%)
Oct 01, 2009
10.83
11.22
10.81
11.09
239,950
+0.43(+4.06%)
Sep 30, 2009
10.57
10.75
10.53
10.66
112,992
-0.03(-0.23%)
Sep 29, 2009
10.50
10.78
10.43
10.68
63,342
+0.24(+2.28%)
Sep 28, 2009
10.46
10.72
10.43
10.44
180,999
+0.07(+0.68%)
Sep 25, 2009
10.17
10.38
10.02
10.37
221,421
+0.39(+3.91%)
Sep 24, 2009
9.845
10.06
9.845
9.983
92,391
+0.19(+1.90%)
Sep 23, 2009
9.704
9.908
9.641
9.797
75,820
-0.02(-0.18%)
Sep 22, 2009
9.641
9.870
9.588
9.815
238,292
+0.02(+0.21%)
Sep 21, 2009
9.831
9.947
9.620
9.795
64,863
+0.03(+0.33%)
Sep 18, 2009
9.897
9.988
9.706
9.763
80,146
-0.27(-2.67%)
Sep 17, 2009
9.725
10.06
9.586
10.03
136,869
+0.43(+4.49%)
Sep 16, 2009
9.629
9.784
9.391
9.600
157,660
+0.05(+0.55%)
Sep 15, 2009
9.575
9.709
9.475
9.548
51,436
-0.18(-1.84%)
Sep 14, 2009
9.847
10.02
9.695
9.727
129,329
-0.32(-3.14%)
Sep 11, 2009
10.10
10.34
9.992
10.04
201,292
+0.18(+1.79%)
Sep 10, 2009
9.464
10.06
9.464
9.865
336,632
+0.59(+6.36%)
Sep 09, 2009
9.103
9.275
8.960
9.275
238,913
-0.03(-0.32%)
Sep 08, 2009
9.359
9.545
9.287
9.305
100,893
-0.23(-2.38%)
Sep 04, 2009
9.969
10.00
9.476
9.532
279,225
-0.57(-5.61%)
Sep 03, 2009
10.16
10.24
10.01
10.10
211,694
-0.29(-2.75%)
Sep 02, 2009
10.06
10.45
9.971
10.38
664,322
+0.49(+4.98%)
Sep 01, 2009
9.829
10.15
9.325
9.892
170,086
-0.10(-1.02%)
Aug 31, 2009
9.865
10.04
9.672
9.994
171,113
+0.08(+0.82%)
Aug 28, 2009
9.570
9.913
9.525
9.913
55,471
+0.21(+2.13%)
Aug 27, 2009
9.718
9.887
9.643
9.706
49,112
-0.20(-2.06%)
Aug 26, 2009
9.802
9.912
9.710
9.910
321,834
+0.13(+1.35%)
Aug 25, 2009
9.548
9.779
9.430
9.779
79,670
+0.27(+2.79%)
Aug 24, 2009
8.888
9.514
8.885
9.514
197,857
+0.53(+5.85%)
Aug 21, 2009
9.652
9.752
8.983
8.987
294,949
-0.72(-7.43%)
Aug 20, 2009
9.554
9.709
9.427
9.709
86,381
+0.26(+2.76%)
Aug 19, 2009
9.489
9.557
9.228
9.448
108,345
+0.29(+3.14%)
Aug 18, 2009
9.332
9.368
9.112
9.160
67,112
-0.01(-0.09%)
Aug 17, 2009
9.110
9.355
9.074
9.169
251,727
+0.19(+2.17%)
Aug 14, 2009
8.904
9.235
8.904
8.974
86,540
+0.09(+1.02%)
Aug 13, 2009
8.464
8.883
8.378
8.883
187,049
+0.47(+5.55%)
Aug 12, 2009
8.808
8.811
8.287
8.416
108,137
-0.39(-4.43%)
Aug 11, 2009
8.713
8.832
8.640
8.806
100,998
+0.35(+4.13%)
Aug 10, 2009
8.137
8.468
8.097
8.457
111,175
+0.36(+4.40%)
Aug 07, 2009
8.123
8.232
8.051
8.101
200,697
-0.28(-3.33%)
Aug 06, 2009
8.264
8.548
8.117
8.380
173,653
+0.12(+1.43%)
Aug 05, 2009
8.445
8.860
8.262
8.262
321,670
-0.47(-5.40%)
Aug 04, 2009
9.180
9.180
8.504
8.733
89,997
-0.22(-2.48%)
Aug 03, 2009
9.402
9.402
8.835
8.956
307,653
-0.49(-5.16%)
Jul 31, 2009
9.117
9.458
8.974
9.443
267,006
+0.55(+6.14%)
Jul 30, 2009
8.425
8.897
8.359
8.897
371,281
+0.42(+4.89%)
Jul 29, 2009
8.636
8.661
8.318
8.482
184,602
+0.13(+1.55%)
Jul 28, 2009
8.201
8.511
8.092
8.352
242,847
+0.24(+2.99%)
Jul 27, 2009
8.044
8.169
7.983
8.110
190,308
-0.28(-3.30%)
Jul 24, 2009
8.296
8.411
8.225
8.386
5,225
+0.12(+1.48%)
Jul 23, 2009
8.867
8.867
8.142
8.264
170,928
-0.55(-6.28%)
Jul 22, 2009
9.067
9.067
8.702
8.817
224,375
-0.28(-3.09%)
Jul 21, 2009
8.425
9.140
8.400
9.099
251,961
+0.58(+6.80%)
Jul 20, 2009
8.271
8.729
8.239
8.519
415,963
+0.11(+1.26%)
Jul 17, 2009
8.582
8.691
8.414
8.414
172,952
-0.39(-4.41%)
Jul 16, 2009
8.854
8.976
8.777
8.802
235,245
+0.33(+3.88%)
Jul 15, 2009
8.800
8.919
8.473
8.473
243,535
-0.77(-8.30%)
Jul 14, 2009
9.507
9.671
9.158
9.239
150,380
-0.54(-5.54%)
Jul 13, 2009
10.05
10.07
9.763
9.781
119,677
-0.24(-2.36%)
Jul 10, 2009
9.803
10.09
9.722
10.02
181,467
+0.37(+3.79%)
Jul 09, 2009
9.709
9.768
9.350
9.652
278,815
-0.45(-4.48%)
Jul 08, 2009
9.634
10.21
9.577
10.10
429,813
+0.59(+6.21%)
Jul 07, 2009
9.167
9.520
8.772
9.514
259,100
+0.21(+2.22%)
Jul 06, 2009
9.203
9.332
9.069
9.307
163,216
-0.11(-1.16%)
Jul 02, 2009
9.366
9.493
9.307
9.416
140,199
+0.10(+1.10%)
Jul 01, 2009
9.144
9.314
9.067
9.314
220,945
-0.10(-1.07%)
Jun 30, 2009
9.180
9.552
9.144
9.415
63,584
-0.06(-0.61%)
Jun 29, 2009
9.550
9.643
8.824
9.473
381,304
+0.01(+0.12%)
Jun 26, 2009
9.412
9.548
9.282
9.461
137,685
+0.05(+0.58%)
Jun 25, 2009
9.001
9.412
8.994
9.407
376,864
+0.60(+6.77%)
Jun 24, 2009
9.108
9.525
8.786
8.811
595,940
-0.34(-3.74%)
Jun 23, 2009
8.851
9.196
8.802
9.153
466,826
+0.31(+3.46%)
Jun 22, 2009
8.792
8.929
8.618
8.847
344,370
+0.29(+3.40%)
Jun 19, 2009
8.135
8.556
8.119
8.556
182,265
+0.31(+3.70%)
Jun 18, 2009
8.382
8.473
8.033
8.250
259,074
-0.33(-3.81%)
Jun 17, 2009
8.763
9.040
8.563
8.577
298,759
-0.19(-2.12%)
Jun 16, 2009
8.348
8.763
8.298
8.763
338,933
+0.47(+5.66%)
Jun 15, 2009
8.250
8.407
8.196
8.294
348,511
+0.24(+3.04%)
Jun 12, 2009
7.924
8.246
7.924
8.049
536,103
+0.20(+2.57%)
Jun 11, 2009
7.414
7.965
7.380
7.847
839,219
+0.30(+3.94%)
Jun 10, 2009
7.779
7.899
7.107
7.550
1,760,269
-0.46(-5.77%)
Jun 09, 2009
8.180
8.206
7.888
8.012
369,205
+0.02(+0.28%)
Jun 08, 2009
8.187
8.298
7.958
7.990
187,380
-0.07(-0.90%)
Jun 05, 2009
8.126
8.414
7.985
8.062
711,203
-0.21(-2.55%)
Jun 04, 2009
8.550
8.620
8.164
8.273
126,534
-0.58(-6.58%)
Jun 03, 2009
8.845
8.958
8.518
8.856
184,456
+0.20(+2.31%)
Jun 02, 2009
8.684
8.731
8.398
8.656
245,096
+0.15(+1.79%)
Jun 01, 2009
8.845
8.845
8.339
8.504
189,752
-0.91(-9.70%)
May 29, 2009
8.679
9.459
8.647
9.418
199,069
+0.80(+9.29%)
May 28, 2009
8.711
8.736
8.221
8.618
491,633
+0.35(+4.20%)
May 27, 2009
8.718
8.845
8.215
8.271
123,769
-0.51(-5.81%)
May 26, 2009
9.430
9.430
8.781
8.781
79,436
-0.52(-5.63%)
May 22, 2009
9.400
9.541
9.173
9.305
85,984
-0.27(-2.84%)
May 21, 2009
10.73
10.73
9.564
9.577
103,776
-0.93(-8.81%)
May 20, 2009
10.21
10.55
10.08
10.50
57,146
+0.37(+3.65%)
May 19, 2009
10.24
10.27
10.07
10.13
29,627
-0.16(-1.59%)
May 18, 2009
10.77
10.79
10.30
10.30
52,358
-0.59(-5.42%)
May 15, 2009
10.89
10.93
10.75
10.89
113,041
-0.10(-0.95%)
May 14, 2009
10.69
11.00
10.69
10.99
62,746
+0.18(+1.66%)
May 13, 2009
10.76
10.94
10.73
10.81
232,555
+0.31(+2.91%)
May 12, 2009
10.24
10.55
10.14
10.50
88,242
+0.14(+1.34%)
May 11, 2009
10.28
10.38
10.16
10.37
161,029
+0.45(+4.58%)
May 08, 2009
9.879
10.04
9.790
9.913
85,186
+0.09(+0.90%)
May 07, 2009
10.30
10.51
9.661
9.824
266,230
-0.93(-8.67%)
May 06, 2009
10.95
11.08
10.74
10.76
210,944
-0.21(-1.88%)
May 05, 2009
10.98
11.11
10.75
10.96
93,555
-0.00(-0.02%)
May 04, 2009
10.82
10.96
10.74
10.96
71,323
+0.14(+1.30%)
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.