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
G-III Apparel Gp
(NQ:
GIII
)
30.06
+0.71 (+2.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2007
10.99
11.07
10.84
10.85
84,038
-0.16(-1.41%)
Jan 30, 2007
11.07
11.10
10.96
11.01
118,286
+0.02(+0.14%)
Jan 29, 2007
11.10
11.12
10.61
10.99
207,474
+0.05(+0.50%)
Jan 26, 2007
10.84
11.07
10.50
10.94
132,132
+0.20(+1.82%)
Jan 25, 2007
10.95
11.12
10.64
10.74
141,408
-0.18(-1.65%)
Jan 24, 2007
10.14
10.95
10.14
10.92
183,138
+0.60(+5.81%)
Jan 23, 2007
10.85
10.85
9.750
10.32
469,666
-0.61(-5.54%)
Jan 22, 2007
11.30
11.30
10.86
10.93
239,990
-0.36(-3.23%)
Jan 19, 2007
10.97
11.29
10.75
11.29
126,206
+0.25(+2.26%)
Jan 18, 2007
11.09
11.32
10.76
11.04
207,252
-0.09(-0.76%)
Jan 17, 2007
11.00
11.47
10.93
11.12
385,244
+0.15(+1.37%)
Jan 16, 2007
10.84
11.00
10.51
10.97
340,542
+0.50(+4.77%)
Jan 12, 2007
10.62
10.75
10.42
10.47
137,414
-0.08(-0.71%)
Jan 11, 2007
10.10
10.76
10.10
10.55
294,394
+0.48(+4.71%)
Jan 10, 2007
9.725
10.10
9.672
10.07
128,722
+0.32(+3.33%)
Jan 09, 2007
10.03
10.10
9.650
9.750
146,956
-0.22(-2.21%)
Jan 08, 2007
9.745
10.05
9.745
9.970
221,086
+0.05(+0.50%)
Jan 05, 2007
9.825
10.00
9.760
9.920
200,438
+0.04(+0.35%)
Jan 04, 2007
9.625
9.935
9.500
9.885
246,648
+0.17(+1.75%)
Jan 03, 2007
10.13
10.15
9.575
9.715
401,046
+0.30(+3.19%)
Dec 29, 2006
9.505
9.725
9.250
9.415
154,910
-0.09(-0.89%)
Dec 28, 2006
10.31
10.31
9.255
9.500
418,400
-0.87(-8.39%)
Dec 27, 2006
10.51
10.60
10.13
10.37
340,864
-0.13(-1.24%)
Dec 26, 2006
10.69
10.87
10.43
10.50
528,444
-0.01(-0.10%)
Dec 22, 2006
10.52
10.63
10.07
10.51
230,756
-0.01(-0.10%)
Dec 21, 2006
10.56
10.62
10.21
10.52
101,398
-0.03(-0.28%)
Dec 20, 2006
10.75
10.84
10.53
10.55
137,692
-0.08(-0.80%)
Dec 19, 2006
10.00
10.91
10.00
10.63
113,764
+0.58(+5.77%)
Dec 18, 2006
10.88
10.96
9.810
10.05
297,720
-0.73(-6.81%)
Dec 15, 2006
10.75
11.12
10.47
10.79
96,202
+0.04(+0.37%)
Dec 14, 2006
10.96
11.00
10.61
10.75
600,838
-0.21(-1.92%)
Dec 13, 2006
11.25
11.25
10.70
10.96
302,356
-0.03(-0.32%)
Dec 12, 2006
10.38
11.00
10.20
10.99
197,454
+0.57(+5.47%)
Dec 11, 2006
10.35
10.45
10.11
10.43
357,418
-0.04(-0.33%)
Dec 08, 2006
10.60
10.60
10.44
10.46
161,840
-0.01(-0.10%)
Dec 07, 2006
11.00
11.25
10.28
10.47
503,092
+1.25(+13.50%)
Dec 06, 2006
9.160
9.365
8.910
9.225
200,696
+0.15(+1.65%)
Dec 05, 2006
8.750
9.125
7.490
9.075
153,518
+0.32(+3.71%)
Dec 04, 2006
7.585
8.875
7.400
8.750
175,464
+1.15(+15.13%)
Dec 01, 2006
7.600
7.663
7.295
7.600
50,216
+0.03(+0.40%)
Nov 30, 2006
7.500
7.760
7.295
7.570
64,400
+0.04(+0.60%)
Nov 29, 2006
7.440
7.705
6.896
7.525
93,122
+0.02(+0.27%)
Nov 28, 2006
8.085
8.085
7.010
7.505
290,422
-0.74(-8.98%)
Nov 27, 2006
8.795
8.945
8.060
8.245
106,312
-0.26(-3.00%)
Nov 24, 2006
8.565
8.565
8.385
8.500
15,760
-0.02(-0.23%)
Nov 22, 2006
8.625
8.690
8.440
8.520
51,548
+0.04(+0.53%)
Nov 21, 2006
8.635
8.635
8.415
8.475
63,636
+0.02(+0.24%)
Nov 20, 2006
8.500
8.935
8.430
8.455
65,332
+0.02(+0.18%)
Nov 17, 2006
8.300
8.630
8.100
8.440
90,688
-0.06(-0.71%)
Nov 16, 2006
8.945
8.945
8.455
8.500
125,758
-0.04(-0.53%)
Nov 15, 2006
8.345
8.865
8.110
8.545
172,660
+0.47(+5.82%)
Nov 14, 2006
8.060
8.170
8.045
8.075
61,700
+0.07(+0.87%)
Nov 13, 2006
8.070
8.070
7.925
8.005
87,870
+0.06(+0.75%)
Nov 10, 2006
7.945
8.005
7.825
7.945
70,152
-0.05(-0.66%)
Nov 09, 2006
7.940
8.050
7.860
7.998
41,668
+0.05(+0.61%)
Nov 08, 2006
8.125
8.125
7.815
7.949
63,906
-0.03(-0.39%)
Nov 07, 2006
8.195
8.195
7.925
7.980
145,708
-0.02(-0.25%)
Nov 06, 2006
7.960
8.220
7.960
8.000
127,102
+0.12(+1.52%)
Nov 03, 2006
7.945
7.945
7.750
7.880
44,924
+0.08(+1.03%)
Nov 02, 2006
7.750
7.950
7.711
7.800
56,890
+0.10(+1.30%)
Nov 01, 2006
7.650
7.885
7.575
7.700
133,072
+0.15(+1.92%)
Oct 31, 2006
7.745
7.750
7.495
7.555
166,450
+0.03(+0.40%)
Oct 30, 2006
7.450
7.600
7.390
7.525
95,264
-0.02(-0.33%)
Oct 27, 2006
7.600
7.625
7.320
7.550
97,506
+0.00(+0.00%)
Oct 26, 2006
6.835
7.650
6.700
7.550
230,796
+0.81(+12.10%)
Oct 25, 2006
6.585
6.735
6.550
6.735
138,524
+0.15(+2.28%)
Oct 24, 2006
6.465
6.585
6.433
6.585
60,684
+0.06(+0.92%)
Oct 23, 2006
6.420
6.525
6.420
6.525
52,400
+0.22(+3.41%)
Oct 20, 2006
6.525
6.525
6.300
6.310
43,642
-0.22(-3.30%)
Oct 19, 2006
6.445
6.525
6.445
6.525
57,804
-0.05(-0.76%)
Oct 18, 2006
6.650
6.650
6.425
6.575
32,362
+0.08(+1.31%)
Oct 17, 2006
6.400
6.490
6.400
6.490
52,976
-0.06(-0.92%)
Oct 16, 2006
6.590
6.590
6.465
6.550
27,924
+0.09(+1.47%)
Oct 13, 2006
6.495
6.500
6.425
6.455
58,152
-0.01(-0.23%)
Oct 12, 2006
6.495
6.645
6.345
6.470
172,578
-0.03(-0.38%)
Oct 11, 2006
6.155
6.495
6.125
6.495
161,190
+0.34(+5.52%)
Oct 10, 2006
6.030
6.200
6.000
6.155
21,254
+0.08(+1.23%)
Oct 09, 2006
5.930
6.090
5.885
6.080
41,354
+0.18(+3.05%)
Oct 06, 2006
5.595
5.949
5.595
5.900
36,128
+0.30(+5.36%)
Oct 05, 2006
5.700
5.700
5.575
5.600
2,434
-0.08(-1.41%)
Oct 04, 2006
5.615
5.735
5.608
5.680
14,628
+0.17(+3.09%)
Oct 03, 2006
5.880
5.880
5.495
5.510
26,760
-0.24(-4.09%)
Oct 02, 2006
5.620
5.880
5.565
5.745
12,346
+0.13(+2.41%)
Sep 29, 2006
5.525
5.970
5.525
5.610
73,556
+0.12(+2.19%)
Sep 28, 2006
5.515
5.520
5.450
5.490
15,794
+0.04(+0.73%)
Sep 27, 2006
5.575
5.595
5.450
5.450
44,708
-0.18(-3.28%)
Sep 26, 2006
5.725
5.965
5.600
5.635
18,582
-0.17(-2.84%)
Sep 25, 2006
5.747
5.975
5.747
5.800
26,304
-0.05(-0.85%)
Sep 22, 2006
6.050
6.050
5.765
5.850
8,120
-0.23(-3.70%)
Sep 21, 2006
5.650
6.100
5.630
6.075
77,926
+0.46(+8.29%)
Sep 20, 2006
5.630
5.860
5.545
5.610
31,860
-0.15(-2.69%)
Sep 19, 2006
5.680
5.975
5.680
5.765
80,004
-0.22(-3.68%)
Sep 18, 2006
5.630
5.985
5.615
5.985
46,076
+0.47(+8.52%)
Sep 15, 2006
5.895
5.985
5.420
5.515
29,532
-0.44(-7.39%)
Sep 14, 2006
5.212
5.990
5.100
5.955
39,608
+0.46(+8.27%)
Sep 13, 2006
5.750
5.880
5.360
5.500
75,988
-0.20(-3.51%)
Sep 12, 2006
5.570
5.700
5.350
5.700
36,844
+0.08(+1.33%)
Sep 11, 2006
4.825
5.650
4.825
5.625
32,368
+0.45(+8.59%)
Sep 08, 2006
4.930
5.195
4.930
5.180
18,750
+0.25(+5.07%)
Sep 07, 2006
4.855
4.930
4.850
4.930
13,200
+0.00(+0.00%)
Sep 06, 2006
4.925
5.100
4.920
4.930
47,400
-0.00(-0.10%)
Sep 05, 2006
5.060
5.060
4.910
4.935
26,608
-0.18(-3.52%)
Sep 01, 2006
5.105
5.125
4.920
5.115
82,978
+0.16(+3.23%)
Aug 31, 2006
5.005
5.025
4.950
4.955
95,218
-0.05(-1.00%)
Aug 30, 2006
4.915
5.025
4.915
5.005
84,720
+0.10(+2.04%)
Aug 29, 2006
4.875
5.010
4.855
4.905
66,002
+0.09(+1.87%)
Aug 28, 2006
4.650
4.835
4.650
4.815
70,988
+0.30(+6.64%)
Aug 25, 2006
4.645
4.810
4.515
4.515
49,300
-0.12(-2.69%)
Aug 24, 2006
4.765
4.775
4.640
4.640
20,408
-0.04(-0.96%)
Aug 23, 2006
4.720
4.805
4.655
4.685
19,176
+0.04(+0.97%)
Aug 22, 2006
4.680
4.790
4.635
4.640
48,386
-0.10(-2.01%)
Aug 21, 2006
4.685
4.850
4.685
4.735
21,708
-0.05(-1.04%)
Aug 18, 2006
4.770
4.860
4.630
4.785
42,440
+0.11(+2.35%)
Aug 17, 2006
4.655
4.850
4.650
4.675
44,764
-0.13(-2.81%)
Aug 16, 2006
4.700
4.870
4.685
4.810
51,840
+0.12(+2.56%)
Aug 15, 2006
4.795
4.845
4.660
4.690
20,232
+0.06(+1.19%)
Aug 14, 2006
4.860
4.900
4.625
4.635
76,122
-0.23(-4.63%)
Aug 11, 2006
4.835
5.005
4.800
4.860
83,582
+0.12(+2.42%)
Aug 10, 2006
4.835
4.945
4.655
4.745
167,928
-0.29(-5.85%)
Aug 09, 2006
4.935
5.140
4.835
5.040
72,854
+0.00(+0.10%)
Aug 08, 2006
5.165
5.275
4.940
5.035
212,710
-0.09(-1.76%)
Aug 07, 2006
5.200
5.200
5.010
5.125
42,836
-0.08(-1.44%)
Aug 04, 2006
5.115
5.350
5.050
5.200
56,308
-0.05(-0.95%)
Aug 03, 2006
5.145
5.375
5.025
5.250
64,968
+0.00(+0.00%)
Aug 02, 2006
5.320
5.400
5.135
5.250
58,578
-0.10(-1.87%)
Aug 01, 2006
5.340
5.405
5.230
5.350
43,572
+0.10(+1.90%)
Jul 31, 2006
5.285
5.490
5.175
5.250
64,602
-0.12(-2.14%)
Jul 28, 2006
5.295
5.470
5.195
5.365
43,584
-0.02(-0.37%)
Jul 27, 2006
5.200
5.385
4.840
5.385
33,662
+0.14(+2.77%)
Jul 26, 2006
5.460
5.460
4.750
5.240
49,256
-0.18(-3.32%)
Jul 25, 2006
5.520
5.585
5.250
5.420
36,402
+0.05(+1.03%)
Jul 24, 2006
5.465
5.470
5.100
5.365
40,006
-0.04(-0.74%)
Jul 21, 2006
5.305
5.465
5.060
5.405
95,538
+0.03(+0.56%)
Jul 20, 2006
5.445
5.565
5.210
5.375
51,028
+0.00(+0.00%)
Jul 19, 2006
5.520
5.525
5.250
5.375
110,996
-0.16(-2.80%)
Jul 18, 2006
5.360
5.625
5.250
5.530
145,882
+0.16(+2.88%)
Jul 17, 2006
5.325
5.610
5.305
5.375
143,672
+0.07(+1.32%)
Jul 14, 2006
5.180
5.375
4.960
5.305
43,672
+0.12(+2.41%)
Jul 13, 2006
4.820
5.275
4.750
5.180
73,942
+0.28(+5.71%)
Jul 12, 2006
4.840
4.960
4.835
4.900
24,660
-0.07(-1.51%)
Jul 11, 2006
4.995
5.230
4.870
4.975
24,454
+0.02(+0.51%)
Jul 10, 2006
4.920
5.105
4.835
4.950
34,664
+0.07(+1.33%)
Jul 07, 2006
4.875
4.960
4.845
4.885
19,824
+0.04(+0.83%)
Jul 06, 2006
4.740
4.850
4.555
4.845
83,918
+0.12(+2.65%)
Jul 05, 2006
4.665
4.750
4.530
4.720
39,814
-0.03(-0.63%)
Jul 03, 2006
4.660
4.820
4.650
4.750
38,988
-0.10(-2.06%)
Jun 30, 2006
4.880
4.980
4.755
4.850
37,856
+0.00(+0.00%)
Jun 29, 2006
4.675
4.950
4.675
4.850
24,200
+0.10(+2.11%)
Jun 28, 2006
4.755
4.985
4.750
4.750
39,286
-0.08(-1.76%)
Jun 27, 2006
4.850
4.965
4.620
4.835
20,824
+0.03(+0.62%)
Jun 26, 2006
4.765
4.865
4.425
4.805
21,800
+0.04(+0.84%)
Jun 23, 2006
4.445
4.830
4.440
4.765
22,080
+0.25(+5.54%)
Jun 22, 2006
4.330
4.555
4.315
4.515
67,732
+0.22(+5.24%)
Jun 21, 2006
4.475
4.545
4.275
4.290
27,992
-0.12(-2.61%)
Jun 20, 2006
4.395
4.615
4.255
4.405
47,408
+0.16(+3.65%)
Jun 19, 2006
4.530
4.785
4.250
4.250
49,186
-0.22(-5.03%)
Jun 16, 2006
4.250
4.500
4.220
4.475
79,608
+0.22(+5.29%)
Jun 15, 2006
4.350
4.550
4.235
4.250
56,864
+0.00(+0.00%)
Jun 14, 2006
4.215
4.455
4.210
4.250
82,404
+0.04(+0.95%)
Jun 13, 2006
4.265
4.400
4.210
4.210
31,206
-0.06(-1.41%)
Jun 12, 2006
4.105
4.375
4.105
4.270
26,158
+0.17(+4.15%)
Jun 09, 2006
4.155
4.375
4.000
4.100
21,600
-0.06(-1.44%)
Jun 08, 2006
4.050
4.230
3.955
4.160
35,924
+0.11(+2.59%)
Jun 07, 2006
4.240
4.340
4.000
4.055
38,994
-0.11(-2.52%)
Jun 06, 2006
4.625
4.625
3.965
4.160
118,056
-0.54(-11.58%)
Jun 05, 2006
4.750
4.805
4.500
4.705
38,634
+0.08(+1.62%)
Jun 02, 2006
4.555
4.630
4.555
4.630
5,200
+0.07(+1.53%)
Jun 01, 2006
4.500
4.690
4.495
4.560
36,800
+0.07(+1.45%)
May 31, 2006
4.430
4.495
4.400
4.495
23,870
+0.09(+2.16%)
May 30, 2006
4.425
4.495
4.400
4.400
19,300
-0.04(-0.90%)
May 26, 2006
4.555
4.750
4.400
4.440
50,450
-0.23(-5.03%)
May 25, 2006
4.565
4.740
4.490
4.675
29,230
+0.12(+2.63%)
May 24, 2006
4.375
4.555
4.330
4.555
29,472
+0.19(+4.47%)
May 23, 2006
4.345
4.470
4.335
4.360
53,834
-0.05(-1.25%)
May 22, 2006
4.410
4.460
4.330
4.415
40,196
-0.06(-1.27%)
May 19, 2006
4.360
4.510
4.355
4.472
24,340
+0.02(+0.38%)
May 18, 2006
4.380
5.005
4.330
4.455
90,342
-0.00(-0.11%)
May 17, 2006
4.395
4.475
4.330
4.460
32,928
+0.00(+0.09%)
May 16, 2006
4.345
4.465
4.330
4.456
31,382
+0.10(+2.31%)
May 15, 2006
4.460
4.465
4.330
4.355
35,030
-0.18(-3.97%)
May 12, 2006
4.555
4.685
4.485
4.535
42,302
-0.16(-3.30%)
May 11, 2006
4.880
4.880
4.525
4.690
17,762
-0.14(-2.90%)
May 10, 2006
4.575
4.851
4.575
4.830
39,438
+0.16(+3.43%)
May 09, 2006
4.560
4.755
4.500
4.670
65,986
+0.01(+0.32%)
May 08, 2006
4.950
5.155
4.655
4.655
77,974
-0.29(-5.96%)
May 05, 2006
4.685
5.105
4.680
4.950
63,030
+0.23(+4.76%)
May 04, 2006
4.510
5.000
4.500
4.725
32,722
+0.13(+2.83%)
May 03, 2006
4.515
4.705
4.505
4.595
42,870
+0.03(+0.66%)
May 02, 2006
4.750
5.050
4.535
4.565
68,128
-0.20(-4.30%)
May 01, 2006
4.925
5.025
4.740
4.770
37,320
-0.21(-4.12%)
Apr 28, 2006
5.000
5.010
4.875
4.975
28,600
-0.03(-0.50%)
Apr 27, 2006
5.088
5.088
4.950
5.000
11,500
+0.00(+0.00%)
Apr 26, 2006
4.940
5.365
4.940
5.000
83,420
+0.04(+0.75%)
Apr 25, 2006
4.940
5.000
4.940
4.963
17,934
+0.05(+0.98%)
Apr 24, 2006
4.910
5.000
4.910
4.915
16,104
-0.01(-0.30%)
Apr 21, 2006
5.005
5.010
4.800
4.930
1,111,360
-0.12(-2.38%)
Apr 20, 2006
5.106
5.154
5.050
5.050
25,740
-0.04(-0.88%)
Apr 19, 2006
5.075
5.100
4.920
5.095
19,502
-0.05(-0.88%)
Apr 18, 2006
5.120
5.161
5.090
5.140
18,920
-0.11(-2.00%)
Apr 17, 2006
5.285
5.340
4.750
5.245
71,000
-0.09(-1.77%)
Apr 13, 2006
5.340
5.375
5.250
5.340
7,354
-0.00(-0.01%)
Apr 12, 2006
5.295
5.360
5.250
5.340
92,276
+0.04(+0.85%)
Apr 11, 2006
5.355
5.355
5.250
5.295
20,620
+0.00(+0.00%)
Apr 10, 2006
5.275
5.490
5.250
5.295
18,884
+0.02(+0.38%)
Apr 07, 2006
5.375
5.450
5.250
5.275
47,808
-0.10(-1.95%)
Apr 06, 2006
5.550
5.550
5.245
5.380
46,014
-0.20(-3.50%)
Apr 05, 2006
5.825
5.875
5.486
5.575
67,536
+0.08(+1.46%)
Apr 04, 2006
5.535
5.750
5.450
5.495
137,208
-0.07(-1.26%)
Apr 03, 2006
5.985
5.985
5.535
5.565
160,968
+0.03(+0.54%)
Mar 31, 2006
5.900
5.900
5.015
5.535
103,664
-0.44(-7.36%)
Mar 30, 2006
5.500
6.411
5.500
5.975
92,270
+0.59(+10.96%)
Mar 29, 2006
4.910
5.545
4.765
5.385
46,892
+0.75(+16.31%)
Mar 28, 2006
5.140
5.140
4.400
4.630
41,164
+1.32(+39.74%)
Mar 27, 2006
3.547
3.547
3.278
3.313
39,648
-0.26(-7.33%)
Mar 24, 2006
3.644
3.644
3.576
3.576
12,270
-1.89(-34.59%)
Mar 23, 2006
5.320
5.467
5.320
5.467
63,000
+0.07(+1.36%)
Mar 22, 2006
5.470
5.470
5.343
5.393
13,800
-0.05(-0.98%)
Mar 21, 2006
5.447
5.503
5.440
5.447
385,200
+0.07(+1.24%)
Mar 20, 2006
5.500
5.500
5.167
5.380
234,000
-0.05(-0.86%)
Mar 17, 2006
5.770
5.770
5.353
5.427
124,200
+1.58(+41.16%)
Mar 16, 2006
3.898
3.898
3.833
3.844
6,813
+0.00(+0.00%)
Mar 15, 2006
3.898
3.898
3.836
3.844
3,663
+0.00(+0.00%)
Mar 14, 2006
3.900
3.900
3.844
3.844
33,129
-0.01(-0.17%)
Mar 13, 2006
3.911
3.911
3.849
3.851
20,847
-0.00(-0.12%)
Mar 10, 2006
3.896
3.896
3.856
3.856
29,499
+0.01(+0.35%)
Mar 09, 2006
3.889
3.891
3.807
3.842
43,950
+0.01(+0.23%)
Mar 08, 2006
3.751
3.887
3.645
3.833
132,468
+0.27(+7.68%)
Mar 07, 2006
3.556
3.576
3.516
3.560
59,481
+0.02(+0.44%)
Mar 06, 2006
3.556
3.556
3.471
3.544
51,774
-0.00(-0.10%)
Mar 03, 2006
3.567
3.578
3.548
3.548
32,289
-0.03(-0.83%)
Mar 02, 2006
3.564
3.580
3.564
3.578
82,734
+0.00(+0.00%)
Mar 01, 2006
3.600
3.600
3.553
3.578
37,086
+0.02(+0.69%)
Feb 28, 2006
3.567
3.600
3.507
3.553
27,012
-0.01(-0.37%)
Feb 27, 2006
3.616
3.616
3.560
3.567
20,829
-0.01(-0.31%)
Feb 24, 2006
3.627
3.656
3.433
3.578
32,514
+0.02(+0.62%)
Feb 23, 2006
3.264
3.616
3.264
3.556
257,895
+0.31(+9.59%)
Feb 22, 2006
3.222
3.244
3.176
3.244
8,442
+0.02(+0.69%)
Feb 21, 2006
3.211
3.222
3.210
3.222
16,581
+0.03(+1.05%)
Feb 17, 2006
3.216
3.244
3.144
3.189
47,730
-1.56(-32.87%)
Feb 16, 2006
4.823
4.833
4.667
4.750
849,600
+0.00(+0.00%)
Feb 15, 2006
4.750
4.750
4.740
4.750
83,400
+0.00(+0.07%)
Feb 14, 2006
4.690
4.867
4.690
4.747
6,000
+0.07(+1.50%)
Feb 13, 2006
4.667
4.677
4.667
4.677
1,800
-0.02(-0.43%)
Feb 10, 2006
4.573
4.697
4.573
4.697
1,800
+0.06(+1.37%)
Feb 09, 2006
4.683
4.683
4.523
4.633
16,800
-0.04(-0.86%)
Feb 08, 2006
4.867
4.867
4.667
4.673
18,600
-0.09(-1.82%)
Feb 07, 2006
4.760
4.760
4.760
4.760
0
+0.00(+0.00%)
Feb 06, 2006
4.847
4.847
4.683
4.760
33,000
+0.01(+0.21%)
Feb 03, 2006
4.803
4.850
4.747
4.750
30,600
+0.08(+1.71%)
Feb 02, 2006
4.493
4.847
4.433
4.670
23,400
-0.08(-1.68%)
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.