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
Logitech Int S.A.
(NQ:
LOGI
)
102.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
8.285
8.297
8.132
8.204
806,245
+0.00(+0.05%)
Jan 30, 2006
8.121
8.258
8.026
8.200
1,167,649
+0.33(+4.19%)
Jan 27, 2006
7.974
8.009
7.789
7.870
927,121
+0.02(+0.30%)
Jan 26, 2006
7.982
8.005
7.721
7.847
1,337,649
+0.10(+1.35%)
Jan 25, 2006
7.837
7.934
7.731
7.743
1,275,183
-0.32(-3.93%)
Jan 24, 2006
8.254
8.266
7.928
8.059
2,379,027
-0.32(-3.78%)
Jan 23, 2006
8.308
8.387
8.244
8.376
1,820,774
+0.16(+1.97%)
Jan 20, 2006
8.285
8.316
8.175
8.213
3,054,019
-0.02(-0.23%)
Jan 19, 2006
8.204
8.295
7.905
8.233
8,552,916
-1.03(-11.15%)
Jan 18, 2006
9.690
9.746
9.169
9.266
2,202,134
-0.64(-6.45%)
Jan 17, 2006
9.652
9.924
9.551
9.904
674,974
+0.20(+2.11%)
Jan 13, 2006
9.694
9.727
9.598
9.700
336,335
-0.06(-0.63%)
Jan 12, 2006
9.480
9.812
9.480
9.762
677,090
+0.18(+1.85%)
Jan 11, 2006
9.652
9.652
9.472
9.584
687,422
-0.08(-0.82%)
Jan 10, 2006
9.690
9.702
9.617
9.663
571,833
-0.08(-0.77%)
Jan 09, 2006
9.785
9.856
9.654
9.738
987,109
-0.09(-0.88%)
Jan 06, 2006
9.617
9.854
9.605
9.825
542,620
+0.16(+1.62%)
Jan 05, 2006
9.638
9.684
9.488
9.669
577,661
-0.02(-0.20%)
Jan 04, 2006
9.540
9.781
9.540
9.688
645,344
+0.24(+2.58%)
Jan 03, 2006
9.376
9.530
9.293
9.445
561,298
+0.42(+4.62%)
Dec 30, 2005
9.070
9.136
8.930
9.028
267,497
-0.03(-0.30%)
Dec 29, 2005
9.053
9.146
9.003
9.055
244,200
-0.01(-0.09%)
Dec 28, 2005
9.148
9.217
9.063
9.063
123,295
-0.04(-0.42%)
Dec 27, 2005
9.206
9.215
9.055
9.101
193,750
-0.02(-0.23%)
Dec 23, 2005
9.183
9.217
9.071
9.123
97,204
-0.09(-0.96%)
Dec 22, 2005
9.146
9.260
9.136
9.211
188,344
+0.08(+0.85%)
Dec 21, 2005
8.953
9.134
8.949
9.134
401,692
+0.36(+4.07%)
Dec 20, 2005
8.841
8.864
8.737
8.777
201,552
+0.05(+0.60%)
Dec 19, 2005
8.818
8.854
8.725
8.725
144,421
-0.07(-0.77%)
Dec 16, 2005
8.874
8.889
8.764
8.793
258,501
-0.05(-0.61%)
Dec 15, 2005
8.947
8.964
8.806
8.847
398,680
-0.19(-2.07%)
Dec 14, 2005
9.018
9.128
8.984
9.034
233,627
+0.04(+0.47%)
Dec 13, 2005
9.044
9.044
8.928
8.991
395,362
-0.14(-1.54%)
Dec 12, 2005
9.040
9.155
9.040
9.132
404,435
+0.13(+1.39%)
Dec 09, 2005
9.057
9.078
8.928
9.007
566,303
-0.20(-2.14%)
Dec 08, 2005
9.123
9.293
9.100
9.204
376,914
+0.06(+0.68%)
Dec 07, 2005
9.169
9.225
9.109
9.142
215,643
+0.06(+0.64%)
Dec 06, 2005
9.125
9.210
9.001
9.084
597,360
-0.17(-1.82%)
Dec 05, 2005
9.364
9.389
9.161
9.252
904,716
-0.11(-1.13%)
Dec 02, 2005
9.024
9.358
9.015
9.358
2,215,556
+0.50(+5.64%)
Dec 01, 2005
8.715
8.878
8.715
8.858
1,404,716
+0.02(+0.20%)
Nov 30, 2005
8.777
8.879
8.686
8.841
334,636
+0.18(+2.10%)
Nov 29, 2005
8.640
8.686
8.563
8.659
251,176
+0.03(+0.36%)
Nov 28, 2005
8.663
8.696
8.600
8.629
324,835
+0.10(+1.17%)
Nov 25, 2005
8.441
8.536
8.416
8.529
139,536
+0.12(+1.39%)
Nov 23, 2005
8.391
8.445
8.358
8.412
152,423
+0.01(+0.07%)
Nov 22, 2005
8.310
8.441
8.233
8.407
196,902
+0.05(+0.65%)
Nov 21, 2005
8.397
8.397
8.320
8.352
154,811
+0.05(+0.56%)
Nov 18, 2005
8.297
8.339
8.269
8.306
374,857
+0.03(+0.30%)
Nov 17, 2005
8.258
8.297
8.196
8.281
229,568
+0.09(+1.16%)
Nov 16, 2005
8.204
8.231
8.144
8.186
136,065
+0.08(+1.02%)
Nov 15, 2005
8.130
8.196
8.092
8.103
228,770
-0.04(-0.50%)
Nov 14, 2005
8.156
8.204
8.098
8.144
149,654
+0.07(+0.91%)
Nov 11, 2005
8.229
8.248
8.040
8.071
262,451
-0.27(-3.26%)
Nov 10, 2005
8.337
8.368
8.185
8.343
922,184
+0.25(+3.03%)
Nov 09, 2005
8.107
8.200
8.090
8.098
438,541
+0.03(+0.31%)
Nov 08, 2005
8.047
8.117
7.970
8.073
361,577
-0.13(-1.55%)
Nov 07, 2005
8.159
8.204
8.088
8.200
321,672
+0.04(+0.54%)
Nov 04, 2005
8.109
8.171
8.088
8.156
587,291
+0.04(+0.45%)
Nov 03, 2005
8.011
8.279
8.009
8.119
652,229
+0.31(+3.95%)
Nov 02, 2005
7.625
7.872
7.625
7.810
441,953
+0.14(+1.76%)
Nov 01, 2005
7.465
7.721
7.465
7.675
831,463
+0.27(+3.65%)
Oct 31, 2005
7.360
7.519
7.340
7.405
232,772
+0.01(+0.16%)
Oct 28, 2005
7.422
7.432
7.353
7.393
261,876
-0.03(-0.44%)
Oct 27, 2005
7.528
7.546
7.407
7.426
697,669
-0.10(-1.33%)
Oct 26, 2005
7.418
7.582
7.418
7.526
647,864
+0.03(+0.44%)
Oct 25, 2005
7.495
7.584
7.441
7.494
226,198
-0.05(-0.72%)
Oct 24, 2005
7.428
7.590
7.409
7.548
375,790
+0.17(+2.33%)
Oct 21, 2005
7.335
7.420
7.316
7.376
603,680
-0.04(-0.49%)
Oct 20, 2005
7.602
7.623
7.374
7.412
1,596,573
+0.15(+2.10%)
Oct 19, 2005
7.022
7.327
6.816
7.260
977,517
+0.10(+1.37%)
Oct 18, 2005
7.192
7.260
7.066
7.161
526,218
-0.29(-3.94%)
Oct 17, 2005
7.385
7.484
7.383
7.455
224,970
+0.06(+0.81%)
Oct 14, 2005
7.291
7.455
7.291
7.395
522,299
-0.04(-0.49%)
Oct 13, 2005
7.355
7.478
7.355
7.432
484,401
-0.14(-1.81%)
Oct 12, 2005
7.650
7.654
7.528
7.569
428,354
-0.07(-0.88%)
Oct 11, 2005
7.596
7.712
7.596
7.636
213,073
+0.01(+0.13%)
Oct 10, 2005
7.692
7.692
7.559
7.627
981,340
+0.02(+0.25%)
Oct 07, 2005
7.548
7.623
7.548
7.607
436,083
-0.03(-0.45%)
Oct 06, 2005
7.770
7.806
7.596
7.642
597,650
-0.21(-2.68%)
Oct 05, 2005
7.812
7.907
7.795
7.853
435,990
+0.02(+0.25%)
Oct 04, 2005
7.826
7.924
7.822
7.833
654,249
-0.17(-2.12%)
Oct 03, 2005
7.876
8.011
7.829
8.003
419,941
+0.14(+1.74%)
Sep 30, 2005
7.856
7.876
7.779
7.866
247,391
+0.02(+0.25%)
Sep 29, 2005
7.771
7.866
7.748
7.847
716,716
+0.10(+1.29%)
Sep 28, 2005
7.818
7.818
7.719
7.747
218,083
+0.01(+0.08%)
Sep 27, 2005
7.762
7.837
7.687
7.741
267,740
-0.08(-0.99%)
Sep 26, 2005
7.797
7.893
7.797
7.818
377,761
+0.10(+1.28%)
Sep 23, 2005
7.719
7.760
7.650
7.719
279,415
+0.09(+1.16%)
Sep 22, 2005
7.631
7.743
7.577
7.631
200,070
-0.14(-1.79%)
Sep 21, 2005
7.824
7.876
7.766
7.770
540,934
+0.00(+0.02%)
Sep 20, 2005
7.586
7.912
7.586
7.768
1,457,241
+0.27(+3.60%)
Sep 19, 2005
7.486
7.596
7.478
7.497
309,451
-0.08(-1.07%)
Sep 16, 2005
7.501
7.658
7.484
7.578
733,663
+0.10(+1.34%)
Sep 15, 2005
7.663
7.663
7.461
7.478
973,015
-0.07(-0.92%)
Sep 14, 2005
7.505
7.557
7.461
7.548
614,147
+0.10(+1.30%)
Sep 13, 2005
7.509
7.563
7.451
7.451
250,215
-0.17(-2.28%)
Sep 12, 2005
7.553
7.669
7.463
7.625
734,715
+0.03(+0.38%)
Sep 09, 2005
7.468
7.619
7.444
7.596
236,598
+0.15(+2.02%)
Sep 08, 2005
7.466
7.480
7.407
7.445
161,095
+0.01(+0.16%)
Sep 07, 2005
7.401
7.470
7.299
7.434
207,318
-0.06(-0.82%)
Sep 06, 2005
7.397
7.497
7.397
7.495
194,872
+0.05(+0.67%)
Sep 02, 2005
7.366
7.479
7.366
7.445
83,260
+0.06(+0.78%)
Sep 01, 2005
7.299
7.488
7.299
7.387
224,066
+0.14(+2.00%)
Aug 31, 2005
7.200
7.250
7.119
7.243
282,005
+0.12(+1.71%)
Aug 30, 2005
7.200
7.202
7.067
7.121
214,081
-0.12(-1.71%)
Aug 29, 2005
7.291
7.327
7.244
7.244
152,645
-0.03(-0.48%)
Aug 26, 2005
7.335
7.378
7.246
7.279
159,952
-0.04(-0.58%)
Aug 25, 2005
7.235
7.420
7.235
7.322
370,477
+0.08(+1.09%)
Aug 24, 2005
7.266
7.370
7.148
7.243
295,749
-0.18(-2.37%)
Aug 23, 2005
7.470
7.470
7.414
7.418
184,612
-0.04(-0.53%)
Aug 22, 2005
7.505
7.546
7.443
7.457
102,148
+0.03(+0.37%)
Aug 19, 2005
7.455
7.478
7.383
7.430
286,491
-0.03(-0.41%)
Aug 18, 2005
7.470
7.501
7.391
7.461
165,433
-0.04(-0.54%)
Aug 17, 2005
7.480
7.557
7.480
7.501
230,487
-0.02(-0.28%)
Aug 16, 2005
7.522
7.598
7.494
7.522
221,406
+0.01(+0.15%)
Aug 15, 2005
7.528
7.542
7.480
7.511
479,130
-0.04(-0.56%)
Aug 12, 2005
7.544
7.592
7.538
7.553
231,601
-0.08(-0.99%)
Aug 11, 2005
7.605
7.721
7.551
7.629
292,278
+0.03(+0.33%)
Aug 10, 2005
7.513
7.690
7.513
7.604
443,711
+0.07(+0.95%)
Aug 09, 2005
7.463
7.586
7.463
7.532
299,606
+0.09(+1.22%)
Aug 08, 2005
7.372
7.519
7.335
7.441
365,773
+0.07(+0.94%)
Aug 05, 2005
7.339
7.412
7.299
7.372
624,860
-0.04(-0.55%)
Aug 04, 2005
7.341
7.515
7.277
7.412
925,324
-0.18(-2.41%)
Aug 03, 2005
7.497
7.611
7.465
7.596
391,821
+0.10(+1.34%)
Aug 02, 2005
7.557
7.557
7.453
7.495
701,459
-0.06(-0.82%)
Aug 01, 2005
7.544
7.586
7.474
7.557
713,820
+0.04(+0.59%)
Jul 29, 2005
7.345
7.557
7.345
7.513
902,452
+0.31(+4.32%)
Jul 28, 2005
7.268
7.268
7.134
7.202
425,087
-0.11(-1.56%)
Jul 27, 2005
7.069
7.333
7.046
7.316
1,280,503
+0.29(+4.18%)
Jul 26, 2005
6.972
7.046
6.938
7.022
815,290
+0.05(+0.78%)
Jul 25, 2005
6.916
6.997
6.855
6.968
846,712
+0.06(+0.87%)
Jul 22, 2005
6.845
6.986
6.845
6.909
835,489
+0.16(+2.37%)
Jul 21, 2005
6.689
6.810
6.660
6.748
1,840,258
+0.17(+2.55%)
Jul 20, 2005
6.496
6.636
6.440
6.580
374,899
+0.15(+2.34%)
Jul 19, 2005
6.660
6.660
6.418
6.430
676,823
-0.33(-4.86%)
Jul 18, 2005
6.700
6.804
6.700
6.758
1,056,071
-0.05(-0.68%)
Jul 15, 2005
6.756
6.804
6.694
6.804
401,982
+0.00(+0.06%)
Jul 14, 2005
6.650
6.938
6.636
6.801
944,554
+0.15(+2.32%)
Jul 13, 2005
6.625
6.660
6.467
6.646
388,132
+0.04(+0.58%)
Jul 12, 2005
6.580
6.629
6.528
6.607
222,300
+0.06(+0.84%)
Jul 11, 2005
6.428
6.598
6.428
6.552
306,944
+0.09(+1.36%)
Jul 08, 2005
6.328
6.465
6.328
6.465
321,055
+0.21(+3.40%)
Jul 07, 2005
6.272
6.272
6.164
6.252
294,127
-0.09(-1.43%)
Jul 06, 2005
6.331
6.397
6.287
6.343
409,971
+0.09(+1.42%)
Jul 05, 2005
6.229
6.308
6.198
6.254
265,241
+0.09(+1.50%)
Jul 01, 2005
6.136
6.237
6.088
6.162
325,853
-6.15(-49.95%)
Jun 30, 2005
12.58
12.58
12.25
12.31
1,941,648
-0.34(-2.67%)
Jun 29, 2005
12.75
12.77
12.60
12.65
3,955,824
-0.04(-0.35%)
Jun 28, 2005
12.44
12.76
12.39
12.69
3,365,248
+0.34(+2.75%)
Jun 27, 2005
12.35
12.38
12.27
12.35
3,729,954
-0.05(-0.37%)
Jun 24, 2005
12.31
12.45
12.29
12.40
3,632,561
+0.13(+1.02%)
Jun 23, 2005
12.15
12.34
12.11
12.27
3,638,778
+0.08(+0.62%)
Jun 22, 2005
11.94
12.24
11.94
12.20
3,835,636
+0.35(+2.95%)
Jun 21, 2005
11.82
11.92
11.77
11.85
308,757
-0.01(-0.08%)
Jun 20, 2005
11.91
11.93
11.78
11.86
590,576
-0.02(-0.15%)
Jun 17, 2005
10.55
11.98
10.55
11.88
1,976,876
-0.02(-0.19%)
Jun 16, 2005
11.90
11.99
11.88
11.90
1,274,401
+0.25(+2.19%)
Jun 15, 2005
11.64
11.74
11.58
11.65
922,127
-0.11(-0.92%)
Jun 14, 2005
11.70
11.79
11.68
11.75
1,798,667
+0.01(+0.05%)
Jun 13, 2005
11.67
11.77
11.67
11.75
671,391
+0.06(+0.53%)
Jun 10, 2005
11.64
11.73
11.64
11.69
2,314,644
+0.11(+0.93%)
Jun 09, 2005
11.57
11.58
11.33
11.58
1,672,263
+0.05(+0.47%)
Jun 08, 2005
11.62
11.70
11.44
11.52
1,647,396
-0.05(-0.40%)
Jun 07, 2005
11.64
11.74
11.56
11.57
474,533
-0.07(-0.56%)
Jun 06, 2005
11.60
11.68
11.57
11.64
665,175
+0.05(+0.47%)
Jun 03, 2005
11.67
11.72
11.56
11.58
354,345
-0.07(-0.56%)
Jun 02, 2005
11.56
11.66
11.56
11.65
1,313,773
+0.08(+0.65%)
Jun 01, 2005
11.50
11.62
11.49
11.57
2,144,724
+0.01(+0.05%)
May 31, 2005
11.49
11.58
11.42
11.57
2,503,214
-0.20(-1.74%)
May 27, 2005
11.69
11.77
11.69
11.77
420,656
+0.03(+0.30%)
May 26, 2005
11.70
11.77
11.67
11.74
1,264,040
+0.04(+0.33%)
May 25, 2005
11.66
11.74
11.64
11.70
404,078
-0.11(-0.92%)
May 24, 2005
11.79
11.81
11.71
11.81
198,930
+0.02(+0.13%)
May 23, 2005
11.82
11.82
11.70
11.79
951,138
-0.02(-0.13%)
May 20, 2005
11.77
11.86
11.73
11.81
818,517
-0.06(-0.47%)
May 19, 2005
11.71
11.88
11.71
11.86
884,828
+0.01(+0.08%)
May 18, 2005
11.75
11.90
11.64
11.85
1,465,043
+0.09(+0.80%)
May 17, 2005
11.64
11.77
11.55
11.76
248,663
+0.06(+0.53%)
May 16, 2005
11.72
11.75
11.64
11.70
706,619
+0.02(+0.18%)
May 13, 2005
11.56
11.69
11.55
11.67
723,196
+0.12(+1.00%)
May 12, 2005
11.59
11.59
11.50
11.56
1,191,513
-0.16(-1.37%)
May 11, 2005
11.57
11.76
11.57
11.72
998,799
+0.17(+1.51%)
May 10, 2005
11.51
11.59
11.47
11.55
758,424
-0.12(-1.01%)
May 09, 2005
11.55
11.66
11.49
11.66
428,944
+0.28(+2.49%)
May 06, 2005
11.39
11.47
11.31
11.38
1,274,401
+0.10(+0.92%)
May 05, 2005
11.31
11.33
11.24
11.28
1,705,418
+0.01(+0.05%)
May 04, 2005
11.15
11.28
11.06
11.27
1,400,805
+0.21(+1.89%)
May 03, 2005
11.10
11.15
11.02
11.06
870,322
-0.16(-1.39%)
May 02, 2005
11.27
11.28
11.14
11.22
675,536
+0.09(+0.78%)
Apr 29, 2005
11.11
11.19
11.00
11.13
497,327
+0.10(+0.93%)
Apr 28, 2005
11.16
11.22
11.00
11.03
1,450,538
-0.34(-3.02%)
Apr 27, 2005
11.35
11.41
11.28
11.37
615,442
-0.13(-1.09%)
Apr 26, 2005
11.62
11.62
11.47
11.50
530,482
-0.33(-2.76%)
Apr 25, 2005
11.73
11.82
11.70
11.82
623,731
+0.15(+1.32%)
Apr 22, 2005
11.56
11.78
11.56
11.67
2,832,693
+0.18(+1.53%)
Apr 21, 2005
11.65
11.67
11.22
11.49
2,387,171
-0.15(-1.28%)
Apr 20, 2005
11.66
11.82
11.62
11.64
849,600
+0.01(+0.12%)
Apr 19, 2005
11.58
11.73
11.29
11.63
4,326,747
-0.32(-2.65%)
Apr 18, 2005
11.97
12.09
11.88
11.94
760,496
+0.03(+0.29%)
Apr 15, 2005
12.19
12.19
11.90
11.91
793,651
-0.25(-2.05%)
Apr 14, 2005
12.08
12.21
12.07
12.16
652,742
+0.05(+0.41%)
Apr 13, 2005
12.10
12.22
12.08
12.11
632,020
+0.19(+1.55%)
Apr 12, 2005
12.00
12.00
11.80
11.92
511,832
-0.06(-0.53%)
Apr 11, 2005
12.16
12.16
11.94
11.99
1,632,891
-0.08(-0.62%)
Apr 08, 2005
12.00
12.15
11.99
12.06
1,079,614
+0.20(+1.66%)
Apr 07, 2005
11.97
11.98
11.81
11.87
416,511
+0.04(+0.36%)
Apr 06, 2005
11.94
11.94
11.82
11.82
337,768
-0.12(-1.03%)
Apr 05, 2005
11.88
12.06
11.85
11.95
685,897
+0.05(+0.41%)
Apr 04, 2005
11.92
12.00
11.78
11.90
404,078
+0.07(+0.60%)
Apr 01, 2005
11.98
11.98
11.78
11.83
596,792
+0.08(+0.69%)
Mar 31, 2005
11.74
11.83
11.74
11.75
491,110
+0.03(+0.28%)
Mar 30, 2005
11.67
11.73
11.64
11.71
422,728
-0.04(-0.36%)
Mar 29, 2005
11.86
11.86
11.74
11.76
2,380,954
-0.13(-1.06%)
Mar 28, 2005
11.99
12.09
11.85
11.88
1,456,754
+0.03(+0.24%)
Mar 24, 2005
11.71
12.04
11.71
11.85
797,795
+0.15(+1.32%)
Mar 23, 2005
11.69
11.81
11.62
11.70
2,368,521
-0.30(-2.49%)
Mar 22, 2005
12.16
12.16
11.95
12.00
3,361,103
-0.29(-2.33%)
Mar 21, 2005
12.28
12.32
12.16
12.28
3,872,936
+0.08(+0.66%)
Mar 18, 2005
12.07
12.33
12.05
12.20
754,279
-0.09(-0.77%)
Mar 17, 2005
12.28
12.39
12.19
12.30
735,629
+0.00(+0.00%)
Mar 16, 2005
12.29
12.41
12.25
12.30
723,196
-0.10(-0.78%)
Mar 15, 2005
12.36
12.45
12.31
12.39
704,547
-0.01(-0.05%)
Mar 14, 2005
12.43
12.46
12.37
12.40
435,161
-0.04(-0.33%)
Mar 11, 2005
12.47
12.60
12.38
12.44
1,481,620
-0.03(-0.25%)
Mar 10, 2005
12.32
12.48
12.21
12.47
915,911
+0.17(+1.35%)
Mar 09, 2005
12.35
12.38
12.24
12.30
1,786,233
+0.05(+0.38%)
Mar 08, 2005
12.35
12.38
12.19
12.26
818,517
+0.03(+0.22%)
Mar 07, 2005
12.24
12.37
12.19
12.23
973,932
-0.12(-1.00%)
Mar 04, 2005
12.31
12.45
12.31
12.35
1,226,740
+0.06(+0.45%)
Mar 03, 2005
12.27
12.38
12.21
12.30
530,482
-0.12(-0.95%)
Mar 02, 2005
12.26
12.58
12.22
12.42
1,709,562
-0.20(-1.56%)
Mar 01, 2005
12.68
12.68
12.37
12.61
1,147,997
-0.12(-0.95%)
Feb 28, 2005
12.74
12.78
12.69
12.73
1,390,444
+0.08(+0.67%)
Feb 25, 2005
12.66
12.68
12.46
12.65
1,079,614
+0.19(+1.52%)
Feb 24, 2005
12.48
12.52
12.41
12.46
864,106
+0.09(+0.70%)
Feb 23, 2005
12.55
12.55
12.36
12.37
433,089
-0.15(-1.19%)
Feb 22, 2005
12.55
12.65
12.50
12.52
1,319,989
+0.11(+0.89%)
Feb 18, 2005
12.30
12.41
12.29
12.41
1,570,725
+0.18(+1.45%)
Feb 17, 2005
12.23
12.35
12.14
12.23
1,259,895
+0.10(+0.83%)
Feb 16, 2005
12.06
12.17
12.01
12.13
1,643,252
+0.03(+0.27%)
Feb 15, 2005
12.40
12.40
12.04
12.10
1,728,212
-0.22(-1.80%)
Feb 14, 2005
12.17
12.39
12.17
12.32
1,380,083
+0.35(+2.95%)
Feb 11, 2005
12.00
12.00
11.85
11.97
518,049
-0.08(-0.70%)
Feb 10, 2005
11.89
12.11
11.89
12.05
613,370
+0.13(+1.05%)
Feb 09, 2005
11.95
11.97
11.84
11.93
1,158,358
-0.21(-1.70%)
Feb 08, 2005
12.16
12.16
12.08
12.14
449,666
-0.03(-0.21%)
Feb 07, 2005
12.19
12.30
12.15
12.16
2,637,907
-0.14(-1.15%)
Feb 04, 2005
12.18
12.31
12.18
12.30
673,464
+0.22(+1.84%)
Feb 03, 2005
11.92
12.12
11.87
12.08
1,272,329
+0.16(+1.33%)
Feb 02, 2005
11.94
12.02
11.85
11.92
1,386,299
+0.03(+0.23%)
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.