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
)
309.02
-1.48 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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
16.52
16.91
15.87
16.56
2,088,569
-0.13(-0.78%)
Jan 30, 2007
15.76
17.01
15.76
16.69
8,792,995
+2.92(+21.21%)
Jan 29, 2007
14.08
14.08
13.53
13.77
602,581
-0.22(-1.57%)
Jan 26, 2007
14.03
14.17
13.75
13.99
487,877
-0.01(-0.07%)
Jan 25, 2007
14.22
14.25
13.84
14.00
405,099
-0.17(-1.20%)
Jan 24, 2007
14.16
14.25
14.07
14.17
266,783
+0.06(+0.43%)
Jan 23, 2007
14.02
14.23
13.97
14.11
546,335
+0.11(+0.79%)
Jan 22, 2007
14.40
14.42
13.97
14.00
346,799
-0.44(-3.05%)
Jan 19, 2007
14.31
14.49
14.22
14.44
314,040
+0.09(+0.63%)
Jan 18, 2007
14.23
14.47
14.23
14.35
407,811
+0.08(+0.56%)
Jan 17, 2007
14.32
14.54
14.23
14.27
554,532
-0.08(-0.56%)
Jan 16, 2007
14.51
14.72
14.22
14.35
454,754
-0.16(-1.10%)
Jan 12, 2007
14.19
14.73
14.19
14.51
611,705
+0.41(+2.91%)
Jan 11, 2007
13.94
14.22
13.91
14.10
417,582
+0.21(+1.51%)
Jan 10, 2007
13.58
13.94
13.51
13.89
541,463
+0.19(+1.39%)
Jan 09, 2007
13.66
13.87
13.57
13.70
982,330
+0.02(+0.15%)
Jan 08, 2007
13.62
13.76
13.20
13.68
635,306
+0.04(+0.29%)
Jan 05, 2007
13.55
13.71
13.46
13.64
435,854
+0.04(+0.29%)
Jan 04, 2007
13.44
13.66
13.31
13.60
504,504
+0.25(+1.87%)
Jan 03, 2007
13.97
14.08
13.07
13.35
1,206,268
-0.62(-4.44%)
Dec 29, 2006
14.01
14.01
13.72
13.97
783,963
-0.02(-0.14%)
Dec 28, 2006
14.12
14.12
13.89
13.99
603,228
-0.12(-0.85%)
Dec 27, 2006
14.15
14.25
14.01
14.11
495,075
+0.02(+0.14%)
Dec 26, 2006
13.92
14.14
13.88
14.09
523,109
+0.12(+0.86%)
Dec 22, 2006
13.90
14.07
13.80
13.97
599,091
+0.01(+0.07%)
Dec 21, 2006
14.00
14.23
13.76
13.96
842,993
+0.45(+3.33%)
Dec 20, 2006
12.99
13.54
12.99
13.51
389,187
+0.55(+4.24%)
Dec 19, 2006
13.01
13.10
12.78
12.96
816,837
-0.17(-1.29%)
Dec 18, 2006
13.57
13.59
13.01
13.13
693,172
-0.39(-2.88%)
Dec 15, 2006
13.80
13.90
13.36
13.52
828,057
-0.09(-0.66%)
Dec 14, 2006
13.46
13.84
13.34
13.61
643,964
+0.11(+0.81%)
Dec 13, 2006
13.73
13.96
13.47
13.50
641,177
-0.21(-1.53%)
Dec 12, 2006
14.00
14.21
13.69
13.71
1,792,789
-0.31(-2.21%)
Dec 11, 2006
14.09
14.25
13.99
14.02
268,427
-0.14(-0.99%)
Dec 08, 2006
14.00
14.34
13.91
14.16
369,085
+0.11(+0.78%)
Dec 07, 2006
14.11
14.20
14.00
14.05
251,108
-0.02(-0.14%)
Dec 06, 2006
14.14
14.28
13.98
14.07
561,180
-0.15(-1.05%)
Dec 05, 2006
13.59
14.25
13.45
14.22
890,345
+0.71(+5.26%)
Dec 04, 2006
13.09
13.60
13.00
13.51
1,046,247
+0.43(+3.29%)
Dec 01, 2006
13.05
13.30
13.00
13.08
451,151
-0.04(-0.30%)
Nov 30, 2006
13.15
13.25
12.99
13.12
680,200
-0.13(-0.98%)
Nov 29, 2006
13.10
13.34
13.07
13.25
500,372
+0.17(+1.30%)
Nov 28, 2006
13.00
13.13
12.81
13.08
652,765
+0.08(+0.62%)
Nov 27, 2006
13.15
13.24
12.90
13.00
733,924
-0.22(-1.66%)
Nov 24, 2006
13.25
13.34
13.07
13.22
138,659
-0.13(-0.97%)
Nov 22, 2006
13.15
13.64
13.15
13.35
837,287
+0.20(+1.52%)
Nov 21, 2006
13.00
13.25
12.94
13.15
599,676
+0.14(+1.08%)
Nov 20, 2006
12.94
13.06
12.82
13.01
443,419
+0.06(+0.46%)
Nov 17, 2006
12.95
12.99
12.70
12.95
420,425
+0.00(+0.00%)
Nov 16, 2006
12.91
13.04
12.83
12.95
391,524
-0.01(-0.08%)
Nov 15, 2006
12.82
13.22
12.78
12.96
679,477
+0.11(+0.86%)
Nov 14, 2006
12.65
12.90
12.57
12.85
572,269
+0.18(+1.42%)
Nov 13, 2006
12.74
12.97
12.55
12.67
307,859
-0.16(-1.25%)
Nov 10, 2006
12.71
12.83
12.60
12.83
324,097
+0.07(+0.55%)
Nov 09, 2006
13.16
13.17
12.60
12.76
593,037
-0.41(-3.11%)
Nov 08, 2006
13.10
13.20
12.80
13.17
731,387
-0.05(-0.38%)
Nov 07, 2006
12.95
13.44
12.92
13.22
651,667
+0.23(+1.77%)
Nov 06, 2006
12.91
13.06
12.81
12.99
694,588
-0.01(-0.08%)
Nov 03, 2006
13.06
13.21
12.83
13.00
785,191
+0.01(+0.08%)
Nov 02, 2006
12.92
13.36
12.92
12.99
1,051,043
+0.07(+0.54%)
Nov 01, 2006
13.78
13.85
12.85
12.92
2,104,545
-0.94(-6.78%)
Oct 31, 2006
13.90
14.16
13.74
13.86
2,549,915
-0.67(-4.61%)
Oct 30, 2006
14.21
14.66
13.96
14.53
1,077,695
+0.03(+0.21%)
Oct 27, 2006
14.35
14.58
14.27
14.50
954,730
+0.12(+0.83%)
Oct 26, 2006
14.20
14.50
14.10
14.38
1,568,002
+0.16(+1.13%)
Oct 25, 2006
13.75
14.42
13.22
14.22
1,474,525
+0.09(+0.64%)
Oct 24, 2006
14.19
14.19
13.76
14.13
874,211
+0.01(+0.07%)
Oct 23, 2006
14.02
14.28
13.83
14.12
766,651
+0.00(+0.00%)
Oct 20, 2006
14.18
14.22
13.91
14.12
707,939
-0.01(-0.07%)
Oct 19, 2006
13.97
14.15
13.80
14.13
1,452,344
+0.09(+0.64%)
Oct 18, 2006
14.83
14.94
13.83
14.04
1,612,587
-0.68(-4.62%)
Oct 17, 2006
14.85
14.94
14.27
14.72
851,420
-0.24(-1.60%)
Oct 16, 2006
15.00
15.13
14.60
14.96
1,269,014
-0.07(-0.47%)
Oct 13, 2006
14.70
15.33
14.68
15.03
2,957,231
+0.37(+2.52%)
Oct 12, 2006
13.95
14.71
13.87
14.66
1,708,803
+0.78(+5.62%)
Oct 11, 2006
13.77
13.91
13.54
13.88
1,194,786
+0.14(+1.02%)
Oct 10, 2006
13.35
13.90
13.26
13.74
1,493,483
+0.36(+2.69%)
Oct 09, 2006
13.58
13.76
13.08
13.38
995,583
-0.23(-1.69%)
Oct 06, 2006
13.00
13.65
12.79
13.61
3,639,659
+0.67(+5.18%)
Oct 05, 2006
11.70
12.95
11.60
12.94
2,840,133
+1.20(+10.22%)
Oct 04, 2006
11.33
11.87
11.31
11.74
2,593,640
+0.36(+3.16%)
Oct 03, 2006
11.00
11.39
11.00
11.38
2,116,143
+0.07(+0.62%)
Oct 02, 2006
11.30
11.56
11.03
11.31
2,201,339
-0.07(-0.62%)
Sep 29, 2006
11.58
12.02
11.20
11.38
5,198,583
-0.18(-1.56%)
Sep 28, 2006
12.99
13.34
10.87
11.56
24,484,904
+3.76(+48.21%)
Sep 27, 2006
7.650
8.060
7.520
7.800
1,389,200
+0.15(+1.96%)
Sep 26, 2006
6.950
7.790
6.950
7.650
1,450,523
+0.67(+9.60%)
Sep 25, 2006
6.800
6.990
6.700
6.980
306,370
+0.27(+4.02%)
Sep 22, 2006
6.530
7.060
6.530
6.710
691,505
+0.14(+2.13%)
Sep 21, 2006
6.680
6.700
6.480
6.570
95,960
-0.07(-1.05%)
Sep 20, 2006
6.640
6.730
6.550
6.640
139,902
+0.08(+1.22%)
Sep 19, 2006
6.690
6.710
6.350
6.560
165,507
-0.15(-2.24%)
Sep 18, 2006
6.710
6.780
6.670
6.710
174,802
-0.05(-0.74%)
Sep 15, 2006
6.820
6.830
6.620
6.760
590,510
+0.00(+0.00%)
Sep 14, 2006
6.700
6.760
6.600
6.760
172,795
+0.06(+0.90%)
Sep 13, 2006
6.460
6.700
6.410
6.700
161,101
+0.25(+3.88%)
Sep 12, 2006
6.280
6.450
6.280
6.450
137,371
+0.20(+3.20%)
Sep 11, 2006
6.090
6.300
6.090
6.250
126,847
+0.10(+1.63%)
Sep 08, 2006
6.220
6.230
6.100
6.150
180,194
-0.08(-1.28%)
Sep 07, 2006
6.320
6.420
6.230
6.230
139,100
-0.15(-2.35%)
Sep 06, 2006
6.390
6.450
6.190
6.380
200,917
-0.01(-0.16%)
Sep 05, 2006
6.150
6.410
6.140
6.390
184,311
+0.28(+4.58%)
Sep 01, 2006
6.260
6.310
6.060
6.110
277,503
-0.14(-2.24%)
Aug 31, 2006
6.010
6.270
5.960
6.250
290,358
+0.19(+3.14%)
Aug 30, 2006
6.180
6.280
5.970
6.060
719,636
-0.08(-1.30%)
Aug 29, 2006
6.050
6.140
5.880
6.140
329,196
+0.13(+2.16%)
Aug 28, 2006
5.670
6.080
5.670
6.010
1,061,946
+0.32(+5.62%)
Aug 25, 2006
5.650
5.730
5.650
5.690
343,980
+0.03(+0.53%)
Aug 24, 2006
5.800
5.900
5.620
5.660
389,966
-0.15(-2.58%)
Aug 23, 2006
5.900
5.963
5.760
5.810
236,900
-0.08(-1.36%)
Aug 22, 2006
5.850
5.950
5.840
5.890
159,505
+0.01(+0.17%)
Aug 21, 2006
5.930
5.970
5.800
5.880
225,789
-0.06(-1.01%)
Aug 18, 2006
5.990
6.000
5.910
5.940
382,189
-0.01(-0.17%)
Aug 17, 2006
5.850
6.080
5.850
5.950
476,289
+0.06(+1.02%)
Aug 16, 2006
5.990
6.000
5.860
5.890
171,247
-0.03(-0.51%)
Aug 15, 2006
5.930
5.990
5.810
5.920
425,755
+0.08(+1.37%)
Aug 14, 2006
5.890
5.970
5.830
5.840
216,672
+0.02(+0.34%)
Aug 11, 2006
5.930
5.960
5.800
5.820
257,720
-0.15(-2.51%)
Aug 10, 2006
5.900
6.090
5.896
5.970
477,296
+0.01(+0.17%)
Aug 09, 2006
6.070
6.090
5.940
5.960
310,313
-0.08(-1.32%)
Aug 08, 2006
6.160
6.210
5.920
6.040
453,003
-0.07(-1.15%)
Aug 07, 2006
6.300
6.300
6.020
6.110
432,269
-0.23(-3.63%)
Aug 04, 2006
6.600
6.750
6.190
6.340
479,171
-0.18(-2.76%)
Aug 03, 2006
6.550
6.620
6.320
6.520
644,802
-0.09(-1.36%)
Aug 02, 2006
6.850
6.850
6.488
6.610
464,164
-0.19(-2.79%)
Aug 01, 2006
6.610
6.880
6.470
6.800
589,617
+0.04(+0.59%)
Jul 31, 2006
6.780
6.830
6.620
6.760
306,926
+0.00(+0.00%)
Jul 28, 2006
6.660
6.770
6.460
6.760
441,752
+0.13(+1.96%)
Jul 27, 2006
6.640
6.890
6.590
6.630
464,876
-0.26(-3.77%)
Jul 26, 2006
6.610
6.910
6.150
6.890
604,172
+0.15(+2.23%)
Jul 25, 2006
6.650
6.810
6.520
6.740
295,487
+0.07(+1.05%)
Jul 24, 2006
6.510
6.830
6.510
6.670
294,746
+0.16(+2.46%)
Jul 21, 2006
6.600
6.640
6.410
6.510
331,746
-0.11(-1.66%)
Jul 20, 2006
6.840
6.880
6.530
6.620
260,656
-0.22(-3.22%)
Jul 19, 2006
6.580
6.980
6.510
6.840
249,685
+0.24(+3.64%)
Jul 18, 2006
6.550
6.730
6.500
6.600
253,730
+0.05(+0.76%)
Jul 17, 2006
6.660
6.730
6.440
6.550
281,258
-0.12(-1.80%)
Jul 14, 2006
6.690
6.740
6.450
6.670
370,768
+0.01(+0.15%)
Jul 13, 2006
6.750
6.860
6.620
6.660
233,708
-0.19(-2.77%)
Jul 12, 2006
6.940
6.960
6.770
6.850
327,817
-0.14(-2.00%)
Jul 11, 2006
6.920
7.000
6.840
6.990
392,731
+0.01(+0.14%)
Jul 10, 2006
6.911
7.020
6.480
6.980
768,567
-0.22(-3.06%)
Jul 07, 2006
7.310
7.440
7.090
7.200
319,859
-0.15(-2.04%)
Jul 06, 2006
7.500
7.520
7.280
7.350
295,603
-0.15(-2.00%)
Jul 05, 2006
7.500
7.560
7.350
7.500
262,696
-0.09(-1.19%)
Jul 03, 2006
7.420
7.680
7.290
7.590
337,008
+0.20(+2.71%)
Jun 30, 2006
7.290
7.390
7.180
7.390
750,622
+0.15(+2.07%)
Jun 29, 2006
7.060
7.280
7.020
7.240
407,900
+0.19(+2.70%)
Jun 28, 2006
7.150
7.200
7.020
7.050
229,858
-0.11(-1.54%)
Jun 27, 2006
7.500
7.500
7.090
7.160
634,854
-0.33(-4.41%)
Jun 26, 2006
7.530
7.580
7.400
7.490
241,200
-0.01(-0.13%)
Jun 23, 2006
7.400
7.520
7.310
7.500
136,387
+0.06(+0.81%)
Jun 22, 2006
7.510
7.590
7.310
7.440
260,000
-0.11(-1.46%)
Jun 21, 2006
7.580
7.630
7.420
7.550
296,343
-0.07(-0.92%)
Jun 20, 2006
7.580
7.680
7.530
7.620
304,562
+0.02(+0.26%)
Jun 19, 2006
7.640
7.680
7.508
7.600
289,962
+0.01(+0.13%)
Jun 16, 2006
7.580
7.640
7.420
7.590
1,089,844
+0.02(+0.26%)
Jun 15, 2006
7.430
7.610
7.425
7.570
342,789
+0.18(+2.44%)
Jun 14, 2006
7.660
7.660
7.270
7.390
761,617
-0.25(-3.27%)
Jun 13, 2006
7.410
7.850
7.400
7.640
367,082
+0.19(+2.55%)
Jun 12, 2006
7.650
7.690
7.400
7.450
466,441
-0.21(-2.74%)
Jun 09, 2006
7.940
7.950
7.630
7.660
526,457
-0.27(-3.40%)
Jun 08, 2006
7.840
8.000
7.620
7.930
357,011
+0.08(+1.02%)
Jun 07, 2006
7.680
8.010
7.520
7.850
357,130
+0.16(+2.08%)
Jun 06, 2006
7.590
7.740
7.500
7.690
442,238
+0.12(+1.59%)
Jun 05, 2006
7.790
7.790
7.450
7.570
476,410
-0.22(-2.82%)
Jun 02, 2006
7.730
8.150
7.520
7.790
633,378
+0.34(+4.56%)
Jun 01, 2006
7.430
7.490
7.370
7.450
184,342
+0.06(+0.81%)
May 31, 2006
7.370
7.480
7.320
7.390
599,445
+0.02(+0.27%)
May 30, 2006
7.550
7.570
7.290
7.370
332,303
-0.25(-3.28%)
May 26, 2006
7.600
7.700
7.500
7.620
271,035
+0.05(+0.66%)
May 25, 2006
7.430
7.570
7.320
7.570
285,120
+0.22(+2.99%)
May 24, 2006
7.140
7.370
6.980
7.350
847,699
+0.16(+2.23%)
May 23, 2006
7.600
7.680
7.100
7.190
386,304
-0.34(-4.52%)
May 22, 2006
7.420
7.620
7.330
7.530
352,565
+0.04(+0.53%)
May 19, 2006
7.690
7.710
7.390
7.490
364,514
-0.17(-2.22%)
May 18, 2006
7.750
7.840
7.660
7.660
279,841
-0.10(-1.29%)
May 17, 2006
7.730
7.810
7.560
7.760
510,306
-0.04(-0.58%)
May 16, 2006
7.770
7.940
7.690
7.805
243,268
+0.04(+0.45%)
May 15, 2006
7.640
8.000
7.640
7.770
570,300
+0.02(+0.26%)
May 12, 2006
7.920
8.000
7.520
7.750
903,202
-0.23(-2.88%)
May 11, 2006
8.100
8.150
7.930
7.980
351,546
-0.14(-1.72%)
May 10, 2006
8.320
8.330
8.040
8.120
307,453
-0.18(-2.17%)
May 09, 2006
8.460
8.550
8.250
8.300
644,568
-0.21(-2.47%)
May 08, 2006
8.620
8.670
8.460
8.510
225,694
-0.09(-1.05%)
May 05, 2006
8.470
8.690
8.270
8.600
310,924
+0.21(+2.50%)
May 04, 2006
8.330
8.440
8.250
8.390
234,501
+0.03(+0.36%)
May 03, 2006
8.770
8.810
8.310
8.360
670,451
-0.41(-4.68%)
May 02, 2006
9.350
9.400
8.680
8.770
753,691
-0.12(-1.35%)
May 01, 2006
8.790
9.070
8.680
8.890
662,003
+0.10(+1.14%)
Apr 28, 2006
8.490
8.850
8.370
8.790
543,300
+0.23(+2.69%)
Apr 27, 2006
8.430
8.730
8.270
8.560
874,388
+0.02(+0.23%)
Apr 26, 2006
9.550
9.620
8.200
8.540
1,797,825
-0.68(-7.38%)
Apr 25, 2006
9.110
9.270
8.920
9.220
646,949
+0.06(+0.66%)
Apr 24, 2006
9.200
9.270
9.090
9.160
723,722
+0.01(+0.11%)
Apr 21, 2006
9.440
9.570
9.090
9.150
485,139
-0.31(-3.28%)
Apr 20, 2006
9.490
9.520
9.310
9.460
284,152
-0.06(-0.63%)
Apr 19, 2006
9.480
9.750
9.320
9.520
682,254
+0.09(+0.95%)
Apr 18, 2006
9.010
9.530
8.990
9.430
852,976
+0.42(+4.66%)
Apr 17, 2006
9.010
9.190
8.910
9.010
433,875
-0.04(-0.44%)
Apr 13, 2006
9.030
9.080
8.900
9.050
356,909
+0.04(+0.44%)
Apr 12, 2006
8.740
9.010
8.680
9.010
535,224
+0.27(+3.09%)
Apr 11, 2006
8.940
8.950
8.720
8.740
433,295
-0.18(-2.02%)
Apr 10, 2006
8.870
8.940
8.720
8.920
371,782
+0.01(+0.11%)
Apr 07, 2006
8.880
9.100
8.810
8.910
307,168
+0.00(+0.00%)
Apr 06, 2006
8.930
8.990
8.830
8.910
289,258
-0.07(-0.78%)
Apr 05, 2006
9.020
9.070
8.880
8.980
407,850
-0.06(-0.66%)
Apr 04, 2006
8.960
9.170
8.760
9.040
652,723
+0.01(+0.11%)
Apr 03, 2006
9.150
9.320
8.970
9.030
554,069
-0.14(-1.53%)
Mar 31, 2006
9.320
9.390
9.050
9.170
706,712
-0.16(-1.71%)
Mar 30, 2006
9.210
9.430
9.050
9.330
669,456
+0.12(+1.30%)
Mar 29, 2006
9.000
9.250
9.000
9.210
353,517
+0.19(+2.11%)
Mar 28, 2006
9.050
9.160
8.890
9.020
447,875
+0.02(+0.22%)
Mar 27, 2006
8.960
9.070
8.930
9.000
518,282
+0.03(+0.33%)
Mar 24, 2006
8.700
8.990
8.686
8.970
440,531
+0.30(+3.46%)
Mar 23, 2006
8.720
8.870
8.616
8.670
456,100
-0.09(-1.03%)
Mar 22, 2006
8.790
8.940
8.610
8.760
681,700
-0.01(-0.11%)
Mar 21, 2006
9.240
9.240
8.750
8.770
523,301
-0.46(-4.98%)
Mar 20, 2006
9.050
9.450
8.770
9.230
1,228,955
+0.18(+1.99%)
Mar 17, 2006
8.490
9.162
8.220
9.050
1,382,955
+0.60(+7.10%)
Mar 16, 2006
8.410
8.460
8.320
8.450
239,270
+0.03(+0.36%)
Mar 15, 2006
8.290
8.430
8.120
8.420
303,115
+0.16(+1.94%)
Mar 14, 2006
8.360
8.360
8.160
8.260
254,463
-0.14(-1.67%)
Mar 13, 2006
8.180
8.490
8.180
8.400
466,285
+0.19(+2.31%)
Mar 10, 2006
7.990
8.250
7.990
8.210
181,396
+0.20(+2.50%)
Mar 09, 2006
8.040
8.100
7.970
8.010
262,797
-0.06(-0.74%)
Mar 08, 2006
8.100
8.170
8.010
8.070
188,939
-0.06(-0.74%)
Mar 07, 2006
8.200
8.300
8.100
8.130
329,869
-0.17(-2.05%)
Mar 06, 2006
8.390
8.438
8.130
8.300
285,225
-0.13(-1.54%)
Mar 03, 2006
8.510
8.620
8.290
8.430
545,817
-0.15(-1.75%)
Mar 02, 2006
8.500
8.700
8.340
8.580
587,148
+0.12(+1.42%)
Mar 01, 2006
8.110
8.521
8.110
8.460
699,479
+0.30(+3.68%)
Feb 28, 2006
8.250
8.280
8.100
8.160
357,373
-0.09(-1.09%)
Feb 27, 2006
8.260
8.350
7.900
8.250
951,943
-0.13(-1.55%)
Feb 24, 2006
8.300
8.400
8.170
8.380
291,484
+0.04(+0.48%)
Feb 23, 2006
8.170
8.450
8.080
8.340
469,735
+0.13(+1.58%)
Feb 22, 2006
8.050
8.240
7.990
8.210
456,498
+0.21(+2.63%)
Feb 21, 2006
8.450
8.480
7.930
8.000
802,847
-0.41(-4.88%)
Feb 17, 2006
8.350
8.500
8.270
8.410
395,966
+0.10(+1.20%)
Feb 16, 2006
8.340
8.500
8.200
8.310
419,500
-0.02(-0.24%)
Feb 15, 2006
8.130
8.400
8.100
8.330
369,398
+0.16(+1.96%)
Feb 14, 2006
8.180
8.370
8.100
8.170
457,502
+0.05(+0.62%)
Feb 13, 2006
8.190
8.240
7.960
8.120
496,468
-0.13(-1.58%)
Feb 10, 2006
8.360
8.480
8.100
8.250
635,403
-0.16(-1.90%)
Feb 09, 2006
7.990
8.560
7.890
8.410
957,334
+0.40(+4.99%)
Feb 08, 2006
7.960
8.060
7.900
8.010
296,607
+0.11(+1.39%)
Feb 07, 2006
8.010
8.080
7.750
7.900
646,291
-0.18(-2.23%)
Feb 06, 2006
7.900
8.130
7.880
8.080
776,379
+0.17(+2.15%)
Feb 03, 2006
7.950
8.150
7.830
7.910
1,066,864
+0.04(+0.51%)
Feb 02, 2006
7.810
7.990
7.780
7.870
578,012
-0.01(-0.13%)
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.