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
Align Technology
(NQ:
ALGN
)
254.53
-2.68 (-1.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2006
8.040
8.250
7.972
8.180
838,570
-0.03(-0.37%)
Jan 30, 2006
8.415
8.440
8.170
8.210
979,374
-0.19(-2.26%)
Jan 27, 2006
8.440
8.530
8.290
8.400
747,717
-0.14(-1.64%)
Jan 26, 2006
8.140
8.610
8.140
8.540
1,514,724
+0.49(+6.09%)
Jan 25, 2006
7.630
8.690
7.550
8.050
4,254,186
+0.52(+6.91%)
Jan 24, 2006
7.440
7.630
7.390
7.530
901,953
+0.05(+0.67%)
Jan 23, 2006
7.480
7.650
7.260
7.480
557,751
-0.11(-1.45%)
Jan 20, 2006
7.640
7.750
7.580
7.590
399,428
-0.02(-0.26%)
Jan 19, 2006
7.800
7.930
7.580
7.610
1,054,455
-0.20(-2.56%)
Jan 18, 2006
8.260
8.290
7.720
7.810
1,712,076
-0.56(-6.69%)
Jan 17, 2006
7.380
8.480
7.360
8.370
2,043,278
+0.91(+12.20%)
Jan 13, 2006
6.830
7.560
6.830
7.460
1,963,644
+0.61(+8.91%)
Jan 12, 2006
6.590
6.900
6.430
6.850
1,346,600
+0.60(+9.60%)
Jan 11, 2006
6.320
6.330
6.130
6.250
350,828
-0.08(-1.26%)
Jan 10, 2006
6.340
6.350
6.180
6.330
375,374
-0.01(-0.16%)
Jan 09, 2006
6.150
6.360
6.150
6.340
261,693
+0.15(+2.42%)
Jan 06, 2006
6.250
6.350
6.120
6.190
593,229
-0.01(-0.24%)
Jan 05, 2006
6.120
6.280
6.080
6.205
364,920
+0.12(+2.06%)
Jan 04, 2006
6.300
6.300
6.060
6.080
741,423
-0.20(-3.18%)
Jan 03, 2006
6.350
6.390
5.960
6.280
1,398,909
-0.19(-2.94%)
Dec 30, 2005
6.350
6.530
6.270
6.470
539,187
+0.07(+1.09%)
Dec 29, 2005
6.500
6.590
6.390
6.400
578,779
+0.01(+0.16%)
Dec 28, 2005
6.350
6.430
6.300
6.390
444,400
+0.00(+0.00%)
Dec 27, 2005
6.730
6.760
6.360
6.390
327,200
-0.38(-5.61%)
Dec 23, 2005
6.630
6.780
6.530
6.770
269,176
+0.10(+1.50%)
Dec 22, 2005
6.560
6.690
6.560
6.670
508,491
+0.07(+1.06%)
Dec 21, 2005
6.480
6.640
6.460
6.600
253,209
+0.08(+1.23%)
Dec 20, 2005
6.550
6.600
6.450
6.520
417,639
-0.07(-1.06%)
Dec 19, 2005
6.850
6.850
6.500
6.590
576,110
-0.20(-2.95%)
Dec 16, 2005
6.760
6.930
6.750
6.790
605,324
-0.01(-0.15%)
Dec 15, 2005
6.760
6.810
6.600
6.800
373,197
-0.01(-0.15%)
Dec 14, 2005
6.850
6.910
6.610
6.810
598,308
-0.05(-0.73%)
Dec 13, 2005
6.850
6.960
6.830
6.860
345,790
-0.01(-0.15%)
Dec 12, 2005
6.900
7.000
6.780
6.870
385,343
-0.04(-0.58%)
Dec 09, 2005
7.050
7.135
6.830
6.910
669,379
-0.16(-2.26%)
Dec 08, 2005
6.690
7.100
6.610
7.070
1,053,146
+0.44(+6.64%)
Dec 07, 2005
6.800
6.890
6.620
6.630
410,575
-0.13(-1.92%)
Dec 06, 2005
6.750
6.900
6.750
6.760
450,403
-0.01(-0.15%)
Dec 05, 2005
6.890
6.910
6.630
6.770
400,400
-0.14(-2.03%)
Dec 02, 2005
6.840
6.990
6.820
6.910
294,700
+0.02(+0.29%)
Dec 01, 2005
6.920
7.030
6.880
6.890
592,996
-0.03(-0.43%)
Nov 30, 2005
6.800
6.950
6.790
6.920
729,690
+0.08(+1.17%)
Nov 29, 2005
6.860
6.950
6.690
6.840
560,928
+0.06(+0.88%)
Nov 28, 2005
6.900
7.030
6.750
6.780
684,328
-0.12(-1.74%)
Nov 25, 2005
6.750
6.900
6.710
6.900
220,603
+0.15(+2.22%)
Nov 23, 2005
6.300
6.780
6.290
6.750
850,555
+0.46(+7.31%)
Nov 22, 2005
6.240
6.360
6.200
6.290
1,333,522
+0.02(+0.32%)
Nov 21, 2005
6.440
6.500
6.220
6.270
946,887
-0.17(-2.64%)
Nov 18, 2005
6.340
6.480
6.220
6.440
857,440
+0.14(+2.22%)
Nov 17, 2005
6.650
6.650
6.270
6.300
715,011
-0.29(-4.40%)
Nov 16, 2005
6.710
6.750
6.490
6.590
422,892
-0.14(-2.08%)
Nov 15, 2005
6.820
6.850
6.670
6.730
436,868
-0.12(-1.75%)
Nov 14, 2005
6.900
7.010
6.770
6.850
471,952
-0.13(-1.86%)
Nov 11, 2005
6.960
7.000
6.880
6.980
427,212
-0.01(-0.14%)
Nov 10, 2005
6.750
7.010
6.660
6.990
338,669
+0.22(+3.25%)
Nov 09, 2005
6.960
7.000
6.710
6.770
433,582
-0.13(-1.88%)
Nov 08, 2005
7.010
7.010
6.800
6.900
418,172
-0.09(-1.29%)
Nov 07, 2005
7.000
7.100
6.950
6.990
450,069
-0.01(-0.14%)
Nov 04, 2005
7.070
7.200
6.910
7.000
623,115
-0.04(-0.57%)
Nov 03, 2005
7.080
7.260
6.930
7.040
933,663
-0.11(-1.54%)
Nov 02, 2005
6.900
7.170
6.890
7.150
914,880
+0.20(+2.88%)
Nov 01, 2005
7.300
7.300
6.860
6.950
910,334
-0.43(-5.83%)
Oct 31, 2005
7.100
7.400
7.050
7.380
709,951
+0.27(+3.80%)
Oct 28, 2005
6.810
7.150
6.800
7.110
924,802
+0.27(+3.95%)
Oct 27, 2005
7.130
7.200
6.750
6.840
793,245
-0.36(-5.00%)
Oct 26, 2005
7.350
7.420
6.950
7.200
1,165,296
-0.20(-2.70%)
Oct 25, 2005
7.590
7.690
7.180
7.400
1,567,241
-0.19(-2.50%)
Oct 24, 2005
7.300
7.600
7.300
7.590
743,875
+0.25(+3.41%)
Oct 21, 2005
7.290
7.520
7.190
7.340
771,921
+0.04(+0.55%)
Oct 20, 2005
7.290
7.410
7.020
7.300
557,047
+0.01(+0.14%)
Oct 19, 2005
7.070
7.320
6.960
7.290
784,107
+0.19(+2.68%)
Oct 18, 2005
7.080
7.170
6.830
7.100
474,466
+0.02(+0.28%)
Oct 17, 2005
6.970
7.140
6.960
7.080
668,593
+0.06(+0.85%)
Oct 14, 2005
6.660
7.110
6.650
7.020
777,570
+0.39(+5.88%)
Oct 13, 2005
6.620
6.630
6.400
6.630
243,048
+0.04(+0.61%)
Oct 12, 2005
6.560
6.650
6.500
6.590
565,482
+0.00(+0.00%)
Oct 11, 2005
6.630
6.660
6.540
6.590
813,930
-0.01(-0.15%)
Oct 10, 2005
6.520
6.720
6.460
6.600
576,913
+0.19(+2.96%)
Oct 07, 2005
6.390
6.510
6.310
6.410
368,636
+0.00(+0.00%)
Oct 06, 2005
6.400
6.590
6.330
6.410
520,645
+0.01(+0.16%)
Oct 05, 2005
6.600
6.660
6.400
6.400
383,951
-0.26(-3.90%)
Oct 04, 2005
6.720
6.780
6.570
6.660
326,270
-0.04(-0.60%)
Oct 03, 2005
6.720
6.840
6.601
6.700
570,504
-0.02(-0.30%)
Sep 30, 2005
6.690
6.750
6.500
6.720
450,559
+0.05(+0.75%)
Sep 29, 2005
6.510
6.690
6.410
6.670
275,432
+0.12(+1.83%)
Sep 28, 2005
6.570
6.610
6.440
6.550
225,170
-0.05(-0.76%)
Sep 27, 2005
6.600
6.700
6.450
6.600
404,879
-0.04(-0.60%)
Sep 26, 2005
6.670
6.670
6.510
6.640
412,922
+0.02(+0.30%)
Sep 23, 2005
6.620
6.670
6.270
6.620
694,497
+0.31(+4.91%)
Sep 22, 2005
6.310
6.530
6.200
6.310
840,406
+0.04(+0.64%)
Sep 21, 2005
6.450
6.480
6.270
6.270
1,025,112
-0.23(-3.54%)
Sep 20, 2005
6.650
6.770
6.470
6.500
589,933
-0.15(-2.26%)
Sep 19, 2005
6.850
6.850
6.600
6.650
411,997
-0.21(-3.06%)
Sep 16, 2005
6.890
6.910
6.820
6.860
508,511
+0.02(+0.29%)
Sep 15, 2005
6.960
7.030
6.740
6.840
578,176
-0.12(-1.72%)
Sep 14, 2005
7.140
7.170
6.850
6.960
319,100
-0.21(-2.93%)
Sep 13, 2005
7.210
7.250
7.090
7.170
220,844
-0.06(-0.83%)
Sep 12, 2005
7.030
7.290
7.000
7.230
377,149
+0.16(+2.26%)
Sep 09, 2005
7.010
7.100
6.980
7.070
298,664
+0.05(+0.71%)
Sep 08, 2005
7.200
7.290
6.960
7.020
428,633
-0.18(-2.50%)
Sep 07, 2005
7.230
7.440
7.120
7.200
466,078
-0.09(-1.23%)
Sep 06, 2005
7.150
7.420
7.080
7.290
569,665
+0.16(+2.24%)
Sep 02, 2005
7.230
7.260
7.040
7.130
594,692
-0.05(-0.70%)
Sep 01, 2005
6.830
7.220
6.810
7.180
505,355
+0.37(+5.43%)
Aug 31, 2005
6.710
6.850
6.690
6.810
579,231
+0.04(+0.59%)
Aug 30, 2005
6.750
6.960
6.700
6.770
1,067,300
+0.15(+2.27%)
Aug 29, 2005
6.500
6.660
6.430
6.620
353,545
+0.11(+1.69%)
Aug 26, 2005
6.700
6.750
6.510
6.510
763,233
-0.21(-3.12%)
Aug 25, 2005
6.780
6.850
6.680
6.720
661,601
+0.00(+0.00%)
Aug 24, 2005
6.480
6.780
6.450
6.720
1,384,502
+0.24(+3.70%)
Aug 23, 2005
6.530
6.580
6.480
6.480
701,652
-0.05(-0.77%)
Aug 22, 2005
6.400
6.600
6.400
6.530
1,399,804
+0.09(+1.40%)
Aug 19, 2005
6.360
6.500
6.280
6.440
687,446
+0.05(+0.78%)
Aug 18, 2005
6.690
6.690
6.360
6.390
1,629,946
-0.28(-4.20%)
Aug 17, 2005
6.500
6.710
6.470
6.670
636,268
+0.17(+2.62%)
Aug 16, 2005
6.500
6.630
6.380
6.500
871,722
-0.04(-0.61%)
Aug 15, 2005
6.190
6.600
6.180
6.540
605,589
+0.31(+4.98%)
Aug 12, 2005
6.190
6.430
6.070
6.230
679,873
+0.02(+0.32%)
Aug 11, 2005
6.070
6.250
6.070
6.210
473,775
+0.08(+1.31%)
Aug 10, 2005
6.250
6.310
6.060
6.130
639,337
-0.12(-1.92%)
Aug 09, 2005
6.200
6.290
6.180
6.250
463,361
+0.04(+0.64%)
Aug 08, 2005
6.140
6.310
6.130
6.210
719,843
-0.02(-0.32%)
Aug 05, 2005
6.220
6.310
6.190
6.230
485,503
-0.02(-0.32%)
Aug 04, 2005
6.180
6.290
6.180
6.250
336,296
+0.02(+0.32%)
Aug 03, 2005
6.390
6.450
6.190
6.230
792,424
-0.25(-3.86%)
Aug 02, 2005
6.520
6.560
6.430
6.480
582,487
-0.08(-1.22%)
Aug 01, 2005
6.530
6.630
6.400
6.560
647,754
+0.04(+0.61%)
Jul 29, 2005
6.700
6.780
6.510
6.520
569,256
-0.18(-2.69%)
Jul 28, 2005
6.670
6.790
6.570
6.700
521,371
+0.07(+1.06%)
Jul 27, 2005
6.460
6.740
6.420
6.630
864,579
+0.17(+2.63%)
Jul 26, 2005
6.240
6.550
6.180
6.460
1,072,091
+0.28(+4.53%)
Jul 25, 2005
6.130
6.250
6.060
6.180
993,886
+0.12(+1.98%)
Jul 22, 2005
5.850
6.060
5.800
6.060
1,229,349
+0.18(+3.06%)
Jul 21, 2005
6.290
6.300
5.830
5.880
1,627,807
-0.29(-4.70%)
Jul 20, 2005
7.010
7.010
5.630
6.170
4,234,187
-0.88(-12.48%)
Jul 19, 2005
7.250
7.380
6.920
7.050
1,572,770
-0.35(-4.73%)
Jul 18, 2005
7.660
7.710
7.310
7.400
671,436
-0.30(-3.90%)
Jul 15, 2005
7.900
8.000
7.610
7.700
708,693
-0.25(-3.14%)
Jul 14, 2005
8.100
8.320
7.920
7.950
708,960
-0.12(-1.49%)
Jul 13, 2005
8.180
8.250
8.070
8.070
498,579
-0.13(-1.59%)
Jul 12, 2005
8.350
8.410
8.020
8.200
861,636
-0.14(-1.68%)
Jul 11, 2005
8.110
8.350
8.110
8.340
645,874
+0.20(+2.46%)
Jul 08, 2005
7.750
8.250
7.750
8.140
608,090
+0.29(+3.69%)
Jul 07, 2005
7.560
7.850
7.560
7.850
317,184
+0.13(+1.68%)
Jul 06, 2005
7.790
7.940
7.680
7.720
419,694
-0.07(-0.90%)
Jul 05, 2005
7.410
7.790
7.410
7.790
406,800
+0.35(+4.70%)
Jul 01, 2005
7.350
7.540
7.350
7.440
268,500
+0.07(+0.95%)
Jun 30, 2005
7.400
7.502
7.340
7.370
364,542
+0.05(+0.68%)
Jun 29, 2005
7.420
7.470
7.280
7.320
293,937
-0.07(-1.01%)
Jun 28, 2005
7.040
7.420
6.950
7.395
626,144
+0.43(+6.25%)
Jun 27, 2005
7.000
7.070
6.950
6.960
367,782
-0.11(-1.56%)
Jun 24, 2005
6.920
7.070
6.920
7.070
775,760
+0.14(+2.02%)
Jun 23, 2005
7.200
7.310
6.930
6.930
692,382
-0.32(-4.41%)
Jun 22, 2005
7.370
7.470
7.150
7.250
312,684
-0.12(-1.63%)
Jun 21, 2005
7.410
7.490
7.190
7.370
308,925
-0.08(-1.07%)
Jun 20, 2005
7.550
7.600
7.420
7.450
475,581
-0.11(-1.46%)
Jun 17, 2005
7.450
7.590
7.340
7.560
732,916
+0.06(+0.80%)
Jun 16, 2005
7.270
7.570
7.270
7.500
478,949
+0.21(+2.88%)
Jun 15, 2005
7.440
7.540
7.240
7.290
452,329
-0.17(-2.28%)
Jun 14, 2005
7.680
7.680
7.330
7.460
586,715
-0.20(-2.61%)
Jun 13, 2005
7.460
7.760
7.410
7.660
486,074
+0.20(+2.68%)
Jun 10, 2005
7.520
7.570
7.410
7.460
500,227
-0.08(-1.06%)
Jun 09, 2005
7.150
7.570
7.100
7.540
507,470
+0.43(+6.05%)
Jun 08, 2005
7.330
7.330
7.100
7.110
407,812
-0.17(-2.34%)
Jun 07, 2005
7.380
7.570
7.100
7.280
417,862
-0.21(-2.80%)
Jun 06, 2005
7.530
7.584
7.390
7.490
504,313
-0.08(-1.06%)
Jun 03, 2005
7.620
7.750
7.550
7.570
312,414
-0.08(-1.05%)
Jun 02, 2005
7.170
7.740
7.170
7.650
685,814
+0.40(+5.52%)
Jun 01, 2005
7.300
7.400
7.210
7.250
475,689
-0.02(-0.28%)
May 31, 2005
7.140
7.400
7.140
7.270
348,074
+0.09(+1.25%)
May 27, 2005
7.330
7.380
7.120
7.180
440,867
-0.06(-0.83%)
May 26, 2005
7.210
7.420
7.110
7.240
693,161
+0.05(+0.70%)
May 25, 2005
7.260
7.290
7.150
7.190
629,780
-0.10(-1.37%)
May 24, 2005
7.240
7.490
7.202
7.290
1,165,400
-0.05(-0.68%)
May 23, 2005
7.400
7.500
6.960
7.340
1,786,298
-0.60(-7.56%)
May 20, 2005
8.080
8.290
7.670
7.940
866,694
-0.14(-1.73%)
May 19, 2005
8.190
8.200
7.600
8.080
1,389,241
-0.11(-1.34%)
May 18, 2005
8.350
8.400
8.060
8.190
617,500
-0.11(-1.33%)
May 17, 2005
8.120
8.350
8.120
8.300
418,711
+0.10(+1.22%)
May 16, 2005
8.470
8.530
8.030
8.200
1,387,588
-0.15(-1.80%)
May 13, 2005
8.550
8.730
8.280
8.350
595,167
-0.18(-2.11%)
May 12, 2005
8.550
8.750
8.430
8.530
623,101
+0.01(+0.12%)
May 11, 2005
8.550
8.580
8.190
8.520
938,032
-0.03(-0.35%)
May 10, 2005
8.820
8.820
8.500
8.550
681,838
-0.25(-2.84%)
May 09, 2005
8.450
8.900
8.440
8.800
1,478,392
+0.37(+4.39%)
May 06, 2005
8.330
8.580
8.330
8.430
743,036
+0.08(+0.96%)
May 05, 2005
8.260
8.390
8.090
8.350
705,900
+0.04(+0.48%)
May 04, 2005
8.260
8.360
8.200
8.310
1,017,277
-0.04(-0.48%)
May 03, 2005
8.500
8.560
8.270
8.350
776,035
-0.04(-0.48%)
May 02, 2005
8.420
8.560
8.260
8.390
828,985
-0.03(-0.36%)
Apr 29, 2005
8.410
8.670
8.250
8.420
613,386
-0.01(-0.12%)
Apr 28, 2005
8.440
8.740
8.390
8.430
884,803
-0.10(-1.17%)
Apr 27, 2005
8.110
8.770
8.040
8.530
1,576,808
+0.34(+4.15%)
Apr 26, 2005
8.090
8.470
8.060
8.190
1,085,227
-0.03(-0.36%)
Apr 25, 2005
8.160
8.350
8.130
8.220
700,129
+0.06(+0.74%)
Apr 22, 2005
8.260
8.454
7.960
8.160
1,181,766
-0.18(-2.16%)
Apr 21, 2005
8.440
8.480
7.890
8.340
2,453,644
-0.02(-0.24%)
Apr 20, 2005
7.400
8.840
7.360
8.360
10,534,002
+1.41(+20.29%)
Apr 19, 2005
6.880
7.060
6.610
6.950
1,655,673
+0.07(+1.02%)
Apr 18, 2005
6.900
7.000
6.700
6.880
1,515,686
+0.03(+0.44%)
Apr 15, 2005
6.440
7.120
6.350
6.850
3,104,430
+0.45(+7.03%)
Apr 14, 2005
6.180
6.410
6.030
6.400
2,558,303
+0.30(+4.92%)
Apr 13, 2005
6.000
6.180
5.960
6.100
2,429,031
+0.20(+3.39%)
Apr 12, 2005
5.990
5.990
5.750
5.900
788,990
-0.06(-1.01%)
Apr 11, 2005
6.200
6.260
5.770
5.960
1,382,388
-0.15(-2.45%)
Apr 08, 2005
6.220
6.240
6.100
6.110
796,803
-0.09(-1.45%)
Apr 07, 2005
6.070
6.320
6.000
6.200
969,876
+0.20(+3.33%)
Apr 06, 2005
6.050
6.080
5.960
6.000
346,272
-0.01(-0.17%)
Apr 05, 2005
6.000
6.070
5.860
6.010
653,447
-0.04(-0.66%)
Apr 04, 2005
5.840
6.180
5.750
6.050
1,420,615
+0.16(+2.72%)
Apr 01, 2005
6.260
6.260
5.750
5.890
1,637,549
-0.35(-5.61%)
Mar 31, 2005
6.410
6.410
6.150
6.240
592,498
-0.12(-1.89%)
Mar 30, 2005
6.250
6.410
6.160
6.360
654,072
+0.19(+3.08%)
Mar 29, 2005
6.350
6.460
6.160
6.170
508,452
-0.21(-3.29%)
Mar 28, 2005
6.320
6.400
6.300
6.380
609,614
+0.07(+1.11%)
Mar 24, 2005
6.020
6.400
5.990
6.310
1,213,185
+0.35(+5.87%)
Mar 23, 2005
6.380
6.400
5.840
5.960
1,294,276
-0.46(-7.17%)
Mar 22, 2005
6.660
6.700
6.369
6.420
416,493
-0.20(-3.02%)
Mar 21, 2005
6.600
6.650
6.500
6.620
504,008
+0.04(+0.61%)
Mar 18, 2005
6.660
6.760
6.520
6.580
655,810
-0.12(-1.79%)
Mar 17, 2005
6.730
6.840
6.670
6.700
457,027
+0.02(+0.30%)
Mar 16, 2005
6.860
6.870
6.470
6.680
1,268,184
-0.24(-3.47%)
Mar 15, 2005
7.250
7.270
6.810
6.920
585,675
-0.23(-3.22%)
Mar 14, 2005
7.290
7.490
7.050
7.150
773,230
-0.17(-2.32%)
Mar 11, 2005
7.540
7.540
7.230
7.320
926,945
-0.18(-2.40%)
Mar 10, 2005
7.630
7.700
7.400
7.500
470,435
-0.10(-1.32%)
Mar 09, 2005
7.700
7.790
7.560
7.600
689,385
-0.09(-1.17%)
Mar 08, 2005
7.880
8.010
7.690
7.690
869,165
-0.19(-2.41%)
Mar 07, 2005
7.700
7.950
7.550
7.880
1,595,537
+0.35(+4.65%)
Mar 04, 2005
7.650
7.690
7.500
7.530
810,253
-0.02(-0.26%)
Mar 03, 2005
7.800
7.920
7.430
7.550
2,303,457
+0.12(+1.62%)
Mar 02, 2005
7.620
7.680
7.400
7.430
1,756,699
+0.03(+0.41%)
Mar 01, 2005
7.570
7.630
7.370
7.400
745,474
-0.17(-2.25%)
Feb 28, 2005
7.810
7.850
7.460
7.570
1,490,422
-0.03(-0.39%)
Feb 25, 2005
7.600
7.650
7.500
7.600
720,924
+0.01(+0.13%)
Feb 24, 2005
7.540
7.610
7.380
7.590
532,131
+0.14(+1.88%)
Feb 23, 2005
7.340
7.570
7.340
7.450
459,861
+0.10(+1.36%)
Feb 22, 2005
7.560
7.650
7.350
7.350
782,175
-0.25(-3.29%)
Feb 18, 2005
7.850
7.950
7.490
7.600
1,066,314
-0.28(-3.55%)
Feb 17, 2005
8.275
8.280
7.870
7.880
1,118,146
-0.43(-5.17%)
Feb 16, 2005
8.320
8.340
8.120
8.310
716,906
+0.01(+0.12%)
Feb 15, 2005
8.080
8.320
8.000
8.300
1,432,509
+0.30(+3.75%)
Feb 14, 2005
7.630
8.300
7.630
8.000
1,161,840
+0.26(+3.36%)
Feb 11, 2005
7.710
7.827
7.620
7.740
690,509
+0.04(+0.52%)
Feb 10, 2005
7.510
7.730
7.420
7.700
711,499
+0.12(+1.58%)
Feb 09, 2005
7.840
7.840
7.480
7.580
782,825
-0.15(-1.94%)
Feb 08, 2005
8.060
8.070
7.700
7.730
664,496
-0.24(-3.01%)
Feb 07, 2005
8.340
8.440
7.590
7.970
1,807,346
-0.02(-0.25%)
Feb 04, 2005
7.750
8.000
7.580
7.990
1,561,425
+0.04(+0.50%)
Feb 03, 2005
8.600
8.600
7.760
7.950
2,141,521
-0.75(-8.62%)
Feb 02, 2005
8.550
8.890
8.550
8.700
680,489
+0.04(+0.46%)
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.