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
Cryolife
(NY:
CRY
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2007
6.381
6.524
5.913
6.438
608,634
+0.10(+1.50%)
Oct 30, 2007
6.991
6.991
6.238
6.343
456,711
-0.57(-8.28%)
Oct 29, 2007
7.096
7.268
6.915
6.915
205,079
-0.17(-2.42%)
Oct 26, 2007
7.039
7.201
6.943
7.087
130,743
+0.09(+1.23%)
Oct 25, 2007
7.096
7.144
6.934
7.001
143,535
-0.10(-1.34%)
Oct 24, 2007
7.335
7.335
6.963
7.096
135,881
-0.26(-3.50%)
Oct 23, 2007
7.220
7.354
7.067
7.354
130,219
+0.21(+2.94%)
Oct 22, 2007
6.896
7.144
6.830
7.144
226,678
+0.12(+1.77%)
Oct 19, 2007
7.439
7.477
7.010
7.020
262,850
-0.42(-5.64%)
Oct 18, 2007
7.420
7.621
7.363
7.439
164,923
+0.05(+0.65%)
Oct 17, 2007
7.478
7.487
7.363
7.392
182,852
-0.05(-0.64%)
Oct 16, 2007
7.468
7.563
7.306
7.439
190,191
+0.00(+0.00%)
Oct 15, 2007
7.764
7.764
7.325
7.439
391,392
-0.32(-4.18%)
Oct 12, 2007
7.630
7.869
7.630
7.764
198,789
+0.13(+1.75%)
Oct 11, 2007
8.117
8.145
7.630
7.630
536,185
-0.80(-9.50%)
Oct 10, 2007
8.536
8.565
8.307
8.431
99,080
-0.10(-1.23%)
Oct 09, 2007
8.422
8.660
8.346
8.536
142,696
+0.10(+1.13%)
Oct 08, 2007
8.508
8.632
8.412
8.441
105,475
-0.07(-0.78%)
Oct 05, 2007
8.393
8.594
8.346
8.508
143,220
+0.12(+1.48%)
Oct 04, 2007
8.670
8.727
8.346
8.384
176,456
-0.27(-3.09%)
Oct 03, 2007
8.861
8.861
8.584
8.651
169,956
-0.26(-2.89%)
Oct 02, 2007
9.032
9.299
8.727
8.908
251,422
-0.12(-1.37%)
Oct 01, 2007
9.061
9.423
8.851
9.032
317,370
+0.02(+0.21%)
Sep 28, 2007
8.250
9.070
8.040
9.013
614,296
+0.78(+9.50%)
Sep 27, 2007
8.508
8.546
8.212
8.231
137,558
-0.16(-1.93%)
Sep 26, 2007
8.422
8.756
8.374
8.393
326,702
+0.01(+0.11%)
Sep 25, 2007
7.945
8.412
7.897
8.384
168,907
+0.42(+5.27%)
Sep 24, 2007
8.069
8.393
7.897
7.964
243,349
-0.17(-2.11%)
Sep 21, 2007
8.307
8.403
8.059
8.136
339,807
-0.17(-2.07%)
Sep 20, 2007
8.412
8.584
8.174
8.307
242,824
-0.16(-1.91%)
Sep 19, 2007
8.527
8.765
8.374
8.470
343,058
+0.05(+0.57%)
Sep 18, 2007
8.403
8.574
8.012
8.422
312,442
+0.02(+0.23%)
Sep 17, 2007
8.965
8.965
8.288
8.403
638,411
-0.68(-7.46%)
Sep 14, 2007
9.185
9.233
8.965
9.080
116,799
-0.17(-1.86%)
Sep 13, 2007
9.175
9.337
9.070
9.252
187,465
+0.13(+1.46%)
Sep 12, 2007
8.956
9.175
8.956
9.118
216,717
+0.10(+1.06%)
Sep 11, 2007
8.822
9.042
8.679
9.023
154,648
+0.31(+3.61%)
Sep 10, 2007
8.536
8.775
8.498
8.708
319,991
+0.17(+2.01%)
Sep 07, 2007
8.641
9.385
8.498
8.536
159,786
-0.10(-1.21%)
Sep 06, 2007
8.641
8.717
8.508
8.641
110,088
+0.12(+1.46%)
Sep 05, 2007
8.775
8.822
8.489
8.517
187,570
-0.31(-3.56%)
Sep 04, 2007
8.803
8.946
8.775
8.832
184,530
+0.03(+0.32%)
Aug 31, 2007
9.128
9.252
8.803
8.803
238,211
-0.27(-2.94%)
Aug 30, 2007
8.861
9.175
8.861
9.070
185,263
+0.12(+1.39%)
Aug 29, 2007
8.727
9.004
8.584
8.946
187,989
+0.29(+3.30%)
Aug 28, 2007
8.965
8.994
8.594
8.660
162,092
-0.21(-2.37%)
Aug 27, 2007
9.061
9.252
8.803
8.870
125,920
-0.13(-1.48%)
Aug 24, 2007
8.775
9.061
8.737
9.004
206,442
+0.24(+2.72%)
Aug 23, 2007
8.708
8.880
8.555
8.765
229,509
+0.10(+1.21%)
Aug 22, 2007
8.737
8.880
8.574
8.660
154,439
+0.01(+0.11%)
Aug 21, 2007
8.546
8.794
8.489
8.651
123,404
+0.17(+2.02%)
Aug 20, 2007
8.632
8.689
8.355
8.479
213,782
-0.09(-1.00%)
Aug 17, 2007
9.166
9.376
8.536
8.565
214,096
-0.28(-3.13%)
Aug 16, 2007
8.584
8.851
8.346
8.841
358,785
+0.24(+2.77%)
Aug 15, 2007
8.746
9.080
8.574
8.603
300,385
-0.19(-2.17%)
Aug 14, 2007
8.641
8.937
8.479
8.794
458,179
+0.12(+1.43%)
Aug 13, 2007
8.431
8.708
8.374
8.670
650,678
+0.42(+5.09%)
Aug 10, 2007
7.287
8.365
7.249
8.250
595,319
+0.98(+13.52%)
Aug 09, 2007
8.069
8.269
7.258
7.268
935,127
-1.01(-12.21%)
Aug 08, 2007
8.717
8.832
8.002
8.279
807,528
-0.32(-3.77%)
Aug 07, 2007
8.937
9.118
8.384
8.603
444,549
-0.36(-4.04%)
Aug 06, 2007
8.937
9.099
8.479
8.965
451,993
+0.40(+4.68%)
Aug 03, 2007
8.727
8.750
8.527
8.565
338,864
-0.08(-0.88%)
Aug 02, 2007
8.803
8.803
8.012
8.641
437,839
-0.15(-1.74%)
Aug 01, 2007
8.946
9.528
8.679
8.794
726,587
-0.31(-3.46%)
Jul 31, 2007
9.252
9.910
9.061
9.109
922,964
+0.28(+3.13%)
Jul 30, 2007
8.775
9.023
8.584
8.832
472,386
+0.14(+1.65%)
Jul 27, 2007
8.584
8.899
8.450
8.689
687,898
+0.27(+3.17%)
Jul 26, 2007
8.841
8.937
8.212
8.422
532,201
-0.57(-6.36%)
Jul 25, 2007
9.242
9.404
8.698
8.994
576,761
-0.19(-2.08%)
Jul 24, 2007
9.347
9.347
9.070
9.185
560,300
-0.16(-1.73%)
Jul 23, 2007
9.519
9.624
9.309
9.347
510,707
-0.18(-1.90%)
Jul 20, 2007
9.919
9.919
9.500
9.528
434,694
-0.39(-3.94%)
Jul 19, 2007
10.01
10.05
9.786
9.919
280,255
-0.04(-0.38%)
Jul 18, 2007
10.32
10.42
9.757
9.957
496,972
-0.43(-4.13%)
Jul 17, 2007
10.50
10.50
10.12
10.39
645,226
-0.11(-1.09%)
Jul 16, 2007
11.19
11.19
10.40
10.50
768,945
-0.81(-7.17%)
Jul 13, 2007
11.81
11.88
11.10
11.31
683,704
-0.55(-4.66%)
Jul 12, 2007
11.80
11.90
11.60
11.87
410,055
+0.12(+1.06%)
Jul 11, 2007
12.48
12.48
11.55
11.74
597,940
-0.75(-6.03%)
Jul 10, 2007
12.89
12.90
12.21
12.49
301,014
-0.38(-2.96%)
Jul 09, 2007
13.50
13.52
12.83
12.88
451,469
-0.29(-2.17%)
Jul 06, 2007
13.35
13.50
13.11
13.16
424,419
-0.02(-0.14%)
Jul 05, 2007
12.98
13.68
12.92
13.18
523,499
+0.30(+2.29%)
Jul 03, 2007
13.21
13.19
12.59
12.89
547,404
+0.25(+1.96%)
Jul 02, 2007
12.39
12.83
12.38
12.64
502,529
+0.23(+1.84%)
Jun 29, 2007
12.57
12.88
12.35
12.41
312,652
-0.07(-0.54%)
Jun 28, 2007
12.58
12.89
12.45
12.48
219,234
-0.22(-1.73%)
Jun 27, 2007
12.03
12.73
12.03
12.69
493,722
+0.60(+4.97%)
Jun 26, 2007
12.10
12.17
12.02
12.09
208,539
-0.09(-0.70%)
Jun 25, 2007
12.23
12.34
12.09
12.18
306,047
-0.10(-0.85%)
Jun 22, 2007
12.64
12.73
12.16
12.28
1,108,962
-0.51(-3.95%)
Jun 21, 2007
12.95
13.09
12.76
12.79
238,735
-0.22(-1.69%)
Jun 20, 2007
13.64
13.64
13.01
13.01
176,247
-0.49(-3.60%)
Jun 19, 2007
13.78
13.78
13.37
13.50
250,268
-0.17(-1.26%)
Jun 18, 2007
13.97
14.02
13.67
13.67
308,353
-0.06(-0.42%)
Jun 15, 2007
13.52
13.81
13.24
13.72
233,703
+0.20(+1.48%)
Jun 14, 2007
13.10
13.67
12.99
13.52
277,843
+0.51(+3.88%)
Jun 13, 2007
12.92
13.14
12.63
13.02
285,497
+0.00(+0.00%)
Jun 12, 2007
13.48
13.52
12.93
13.02
248,067
-0.59(-4.35%)
Jun 11, 2007
13.78
13.89
13.53
13.61
119,210
-0.07(-0.49%)
Jun 08, 2007
13.57
13.71
13.54
13.68
180,205
-0.05(-0.35%)
Jun 07, 2007
13.83
14.09
13.49
13.72
297,285
-0.10(-0.76%)
Jun 06, 2007
13.83
13.84
13.54
13.83
226,678
-0.03(-0.21%)
Jun 05, 2007
13.83
13.90
13.52
13.86
251,212
+0.03(+0.21%)
Jun 04, 2007
14.02
14.18
13.60
13.83
334,251
-0.19(-1.36%)
Jun 01, 2007
14.14
14.50
13.98
14.02
418,608
+0.10(+0.69%)
May 31, 2007
14.22
14.26
13.82
13.93
305,208
-0.20(-1.42%)
May 30, 2007
13.60
14.13
13.55
14.13
287,384
+0.52(+3.86%)
May 29, 2007
13.60
13.83
13.43
13.60
221,750
+0.10(+0.78%)
May 25, 2007
12.78
13.59
12.78
13.50
207,006
+0.38(+2.91%)
May 24, 2007
13.40
13.54
12.99
13.11
190,453
-0.33(-2.48%)
May 23, 2007
13.36
13.72
13.35
13.45
338,795
+0.04(+0.28%)
May 22, 2007
13.56
13.67
13.37
13.41
193,494
-0.18(-1.33%)
May 21, 2007
12.75
13.99
12.70
13.59
459,710
+1.11(+8.86%)
May 18, 2007
12.41
12.58
12.31
12.48
231,081
+0.17(+1.39%)
May 17, 2007
12.13
12.37
11.93
12.31
262,030
+0.02(+0.15%)
May 16, 2007
12.36
12.57
12.15
12.29
209,273
+0.04(+0.31%)
May 15, 2007
11.65
12.40
11.65
12.26
344,526
+0.48(+4.05%)
May 14, 2007
12.04
12.16
11.63
11.78
388,173
-0.33(-2.76%)
May 11, 2007
12.40
12.44
11.86
12.11
360,882
-0.19(-1.55%)
May 10, 2007
12.62
12.64
12.09
12.30
361,741
-0.30(-2.35%)
May 09, 2007
12.00
12.64
11.98
12.60
471,495
+0.60(+5.01%)
May 08, 2007
11.68
12.20
11.37
12.00
726,482
+0.30(+2.53%)
May 07, 2007
10.21
11.70
10.43
11.70
1,519,435
+1.62(+16.08%)
May 04, 2007
10.25
10.26
9.538
10.08
284,763
-0.12(-1.22%)
May 03, 2007
10.30
10.42
10.08
10.21
241,979
-0.02(-0.19%)
May 02, 2007
9.729
10.47
9.729
10.22
447,642
+0.80(+8.50%)
May 01, 2007
9.433
9.605
8.985
9.423
227,412
+0.03(+0.30%)
Apr 30, 2007
9.576
9.633
9.395
9.395
145,998
-0.18(-1.89%)
Apr 27, 2007
9.633
9.729
9.528
9.576
91,111
-0.02(-0.20%)
Apr 26, 2007
9.461
9.729
9.452
9.595
146,732
+0.16(+1.72%)
Apr 25, 2007
9.490
9.538
9.318
9.433
108,516
-0.04(-0.40%)
Apr 24, 2007
9.433
9.490
9.280
9.471
75,804
+0.08(+0.81%)
Apr 23, 2007
9.252
9.395
9.156
9.395
162,721
+0.22(+2.39%)
Apr 20, 2007
9.194
9.337
9.130
9.175
125,920
+0.01(+0.10%)
Apr 19, 2007
9.156
9.204
9.023
9.166
57,246
+0.04(+0.42%)
Apr 18, 2007
8.937
9.252
8.880
9.128
156,955
+0.25(+2.79%)
Apr 17, 2007
9.042
9.080
8.765
8.880
168,488
-0.12(-1.38%)
Apr 16, 2007
8.803
9.013
8.737
9.004
257,083
+0.20(+2.28%)
Apr 13, 2007
8.851
8.899
8.698
8.803
219,548
+0.00(+0.00%)
Apr 12, 2007
8.517
8.870
8.489
8.803
154,648
+0.24(+2.78%)
Apr 11, 2007
8.765
8.899
8.479
8.565
172,158
-0.17(-1.97%)
Apr 10, 2007
8.822
9.194
8.632
8.737
285,392
+0.25(+2.92%)
Apr 09, 2007
8.346
8.489
8.346
8.489
49,697
+0.16(+1.95%)
Apr 05, 2007
8.222
8.441
8.107
8.326
57,560
+0.07(+0.81%)
Apr 04, 2007
8.584
8.584
8.212
8.260
93,523
-0.32(-3.78%)
Apr 03, 2007
8.403
8.584
8.346
8.584
142,696
+0.21(+2.51%)
Apr 02, 2007
8.021
8.384
7.869
8.374
118,896
+0.35(+4.40%)
Mar 30, 2007
7.983
8.088
7.888
8.021
66,577
+0.01(+0.12%)
Mar 29, 2007
8.059
8.097
7.878
8.012
43,196
+0.01(+0.12%)
Mar 28, 2007
7.935
8.031
7.888
8.002
44,664
+0.10(+1.21%)
Mar 27, 2007
7.764
8.107
7.764
7.907
64,690
-0.22(-2.70%)
Mar 26, 2007
8.250
8.250
8.040
8.126
51,584
-0.16(-1.96%)
Mar 23, 2007
8.107
8.326
8.040
8.288
67,416
+0.17(+2.12%)
Mar 22, 2007
8.050
8.145
7.954
8.117
55,988
+0.08(+0.95%)
Mar 21, 2007
8.155
8.193
7.859
8.040
93,628
-0.07(-0.82%)
Mar 20, 2007
7.773
8.126
7.735
8.107
115,121
+0.38(+4.94%)
Mar 19, 2007
7.354
8.174
7.354
7.726
102,015
+0.37(+5.06%)
Mar 16, 2007
7.459
7.516
7.249
7.354
59,867
-0.10(-1.41%)
Mar 15, 2007
7.296
7.478
7.277
7.459
52,528
+0.11(+1.56%)
Mar 14, 2007
7.268
7.392
7.249
7.344
52,108
+0.05(+0.65%)
Mar 13, 2007
7.459
7.468
7.087
7.296
55,883
-0.16(-2.17%)
Mar 12, 2007
7.411
7.506
7.382
7.459
68,989
+0.06(+0.77%)
Mar 09, 2007
7.468
7.582
7.306
7.401
58,714
-0.03(-0.39%)
Mar 08, 2007
7.287
7.468
6.858
7.430
67,940
+0.11(+1.56%)
Mar 07, 2007
7.315
7.392
7.287
7.315
62,278
+0.00(+0.00%)
Mar 06, 2007
7.449
7.601
7.239
7.315
96,983
-0.16(-2.17%)
Mar 05, 2007
7.439
7.516
7.277
7.478
189,877
+0.02(+0.26%)
Mar 02, 2007
7.497
7.516
7.393
7.459
101,491
+0.04(+0.51%)
Mar 01, 2007
7.325
7.478
7.201
7.420
135,210
-0.09(-1.14%)
Feb 28, 2007
7.335
7.764
7.296
7.506
206,757
+0.19(+2.61%)
Feb 27, 2007
7.830
7.830
7.249
7.315
261,592
-0.51(-6.46%)
Feb 26, 2007
8.250
8.250
7.134
7.821
377,977
-0.44(-5.31%)
Feb 23, 2007
8.441
8.479
8.117
8.260
139,236
-0.19(-2.26%)
Feb 22, 2007
8.584
8.737
8.355
8.450
66,263
-0.10(-1.12%)
Feb 21, 2007
8.441
8.651
8.212
8.546
159,891
+0.02(+0.22%)
Feb 20, 2007
8.927
8.985
8.498
8.527
154,963
-0.20(-2.30%)
Feb 16, 2007
8.994
9.070
8.699
8.727
117,218
-0.19(-2.14%)
Feb 15, 2007
8.641
8.965
8.595
8.918
250,059
+0.31(+3.66%)
Feb 14, 2007
8.107
8.756
8.078
8.603
187,046
+0.43(+5.25%)
Feb 13, 2007
8.431
8.470
8.088
8.174
244,288
-0.27(-3.16%)
Feb 12, 2007
8.574
8.679
8.346
8.441
144,274
-0.25(-2.85%)
Feb 09, 2007
8.870
8.965
8.613
8.689
128,122
-0.18(-2.04%)
Feb 08, 2007
8.899
9.013
8.765
8.870
191,764
+0.02(+0.22%)
Feb 07, 2007
8.479
8.870
8.479
8.851
320,516
+0.37(+4.39%)
Feb 06, 2007
8.613
8.746
8.470
8.479
154,334
-0.10(-1.22%)
Feb 05, 2007
8.584
8.775
8.489
8.584
205,709
+0.21(+2.51%)
Feb 02, 2007
8.012
8.479
8.012
8.374
393,803
+0.31(+3.91%)
Feb 01, 2007
8.021
8.174
8.012
8.059
128,961
+0.04(+0.48%)
Jan 31, 2007
7.783
8.031
7.726
8.021
178,448
+0.10(+1.20%)
Jan 30, 2007
7.878
7.964
7.802
7.926
116,484
+0.06(+0.73%)
Jan 29, 2007
7.821
7.869
7.792
7.869
105,895
-0.02(-0.24%)
Jan 26, 2007
8.059
8.059
7.773
7.888
95,724
-0.14(-1.78%)
Jan 25, 2007
8.050
8.107
7.983
8.031
125,396
-0.03(-0.35%)
Jan 24, 2007
8.107
8.107
7.954
8.059
194,909
-0.02(-0.24%)
Jan 23, 2007
7.869
8.078
7.783
8.078
240,203
+0.28(+3.55%)
Jan 22, 2007
7.707
7.821
7.563
7.802
305,837
+0.19(+2.51%)
Jan 19, 2007
7.392
7.678
7.344
7.611
474,745
+0.25(+3.37%)
Jan 18, 2007
7.335
7.411
7.172
7.363
154,439
+0.02(+0.26%)
Jan 17, 2007
7.296
7.430
7.277
7.344
129,695
+0.12(+1.72%)
Jan 16, 2007
7.067
7.334
7.058
7.220
160,100
+0.20(+2.85%)
Jan 12, 2007
6.915
7.087
6.724
7.020
141,333
+0.11(+1.66%)
Jan 11, 2007
6.819
7.010
6.800
6.905
134,098
+0.00(+0.00%)
Jan 10, 2007
6.858
7.153
6.829
6.905
167,440
+0.13(+1.97%)
Jan 09, 2007
6.772
6.819
6.676
6.772
105,056
-0.01(-0.14%)
Jan 08, 2007
6.772
6.858
6.676
6.781
150,769
-0.28(-3.92%)
Jan 05, 2007
7.077
7.163
6.991
7.058
57,770
-0.07(-0.94%)
Jan 04, 2007
7.230
7.296
7.058
7.125
92,160
-0.16(-2.23%)
Jan 03, 2007
7.344
7.468
7.125
7.287
128,437
-0.01(-0.13%)
Dec 29, 2006
7.373
7.392
7.115
7.296
79,264
-0.05(-0.65%)
Dec 28, 2006
7.373
7.439
7.201
7.344
136,090
-0.01(-0.13%)
Dec 27, 2006
7.287
7.392
6.676
7.354
146,994
+0.20(+2.80%)
Dec 26, 2006
7.239
7.239
7.077
7.153
114,807
+0.04(+0.54%)
Dec 22, 2006
7.096
7.153
7.010
7.115
165,343
+0.05(+0.67%)
Dec 21, 2006
7.077
7.258
6.943
7.067
168,803
+0.06(+0.82%)
Dec 20, 2006
6.781
7.153
6.781
7.010
440,041
+0.18(+2.65%)
Dec 19, 2006
6.934
7.001
6.715
6.829
121,831
-0.08(-1.10%)
Dec 18, 2006
6.972
7.029
6.743
6.905
86,288
-0.08(-1.09%)
Dec 15, 2006
7.115
7.153
6.943
6.982
138,292
-0.10(-1.48%)
Dec 14, 2006
6.819
7.106
6.772
7.087
117,323
+0.25(+3.63%)
Dec 13, 2006
7.115
7.115
6.781
6.839
109,669
-0.01(-0.14%)
Dec 12, 2006
6.953
6.991
6.705
6.848
216,927
+0.06(+0.84%)
Dec 11, 2006
6.572
7.087
6.495
6.791
694,923
+0.46(+7.23%)
Dec 08, 2006
6.438
6.438
6.314
6.333
60,601
-0.10(-1.48%)
Dec 07, 2006
6.428
6.476
6.400
6.428
38,898
+0.00(+0.00%)
Dec 06, 2006
6.314
6.486
6.314
6.428
79,893
+0.10(+1.51%)
Dec 05, 2006
6.333
6.390
6.295
6.333
45,817
-0.03(-0.45%)
Dec 04, 2006
6.419
6.428
6.276
6.362
54,939
-0.03(-0.45%)
Dec 01, 2006
6.257
6.428
6.200
6.390
87,127
+0.09(+1.36%)
Nov 30, 2006
6.200
6.304
6.200
6.304
28,832
+0.12(+2.01%)
Nov 29, 2006
6.247
6.247
6.142
6.180
59,448
-0.06(-0.92%)
Nov 28, 2006
6.190
6.257
6.152
6.238
36,591
+0.04(+0.62%)
Nov 27, 2006
6.381
6.381
6.200
6.200
42,148
-0.15(-2.40%)
Nov 24, 2006
6.371
6.371
6.228
6.352
37,744
+0.01(+0.15%)
Nov 22, 2006
6.285
6.352
6.276
6.343
95,095
+0.19(+3.10%)
Nov 21, 2006
6.190
6.237
6.123
6.152
50,221
-0.07(-1.07%)
Nov 20, 2006
6.247
6.285
6.171
6.219
67,730
-0.01(-0.15%)
Nov 17, 2006
6.190
6.228
6.085
6.228
78,425
+0.05(+0.77%)
Nov 16, 2006
6.161
6.180
6.066
6.180
69,827
+0.05(+0.78%)
Nov 15, 2006
5.999
6.142
5.980
6.133
53,996
+0.12(+2.06%)
Nov 14, 2006
6.180
6.200
5.980
6.009
89,119
-0.13(-2.17%)
Nov 13, 2006
6.028
6.200
6.028
6.142
77,376
+0.07(+1.10%)
Nov 10, 2006
6.056
6.076
6.009
6.076
42,462
+0.04(+0.63%)
Nov 09, 2006
5.961
6.037
5.961
6.037
65,109
+0.00(+0.00%)
Nov 08, 2006
5.971
6.047
5.923
6.037
79,473
+0.03(+0.48%)
Nov 07, 2006
6.018
6.047
5.942
6.009
71,190
-0.01(-0.16%)
Nov 06, 2006
6.047
6.047
5.913
6.018
156,326
+0.01(+0.16%)
Nov 03, 2006
6.037
6.076
5.952
6.009
150,979
+0.08(+1.29%)
Nov 02, 2006
5.913
6.114
5.732
5.932
587,036
+0.29(+5.07%)
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.