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
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
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
3.641
4.026
3.453
3.739
1,534,886
-0.35(-8.45%)
Oct 30, 2007
4.065
4.164
4.065
4.085
96,269
-0.01(-0.24%)
Oct 29, 2007
4.203
4.213
4.065
4.095
74,629
-0.07(-1.66%)
Oct 26, 2007
4.183
4.203
4.144
4.164
64,647
+0.02(+0.48%)
Oct 25, 2007
4.193
4.282
4.105
4.144
94,182
-0.06(-1.41%)
Oct 24, 2007
4.114
4.252
4.045
4.203
158,466
+0.16(+3.90%)
Oct 23, 2007
4.124
4.144
4.045
4.045
90,919
-0.03(-0.73%)
Oct 22, 2007
4.045
4.134
4.006
4.075
124,460
+0.02(+0.49%)
Oct 19, 2007
4.144
4.154
4.045
4.055
85,633
-0.08(-1.91%)
Oct 18, 2007
4.312
4.312
4.104
4.134
112,812
-0.16(-3.68%)
Oct 17, 2007
4.183
4.420
4.144
4.292
136,853
+0.15(+3.69%)
Oct 16, 2007
4.243
4.312
4.114
4.139
121,099
-0.12(-2.89%)
Oct 15, 2007
4.450
4.509
4.262
4.262
128,345
-0.22(-4.85%)
Oct 12, 2007
4.509
4.548
4.440
4.479
135,014
-0.05(-1.09%)
Oct 11, 2007
4.558
4.667
4.489
4.529
131,239
-0.02(-0.43%)
Oct 10, 2007
4.479
4.588
4.440
4.548
220,493
+0.06(+1.32%)
Oct 09, 2007
4.292
4.509
4.272
4.489
430,930
+0.38(+9.37%)
Oct 08, 2007
3.996
4.154
3.966
4.104
151,909
+0.07(+1.71%)
Oct 05, 2007
4.065
4.085
3.966
4.035
131,718
-0.02(-0.49%)
Oct 04, 2007
4.095
4.233
4.026
4.055
103,579
-0.06(-1.44%)
Oct 03, 2007
4.035
4.243
4.035
4.114
93,786
+0.03(+0.72%)
Oct 02, 2007
4.016
4.174
4.016
4.085
96,602
+0.05(+1.22%)
Oct 01, 2007
4.144
4.252
4.035
4.035
123,995
-0.13(-3.08%)
Sep 28, 2007
4.351
4.420
4.124
4.164
145,367
-0.21(-4.74%)
Sep 27, 2007
4.400
4.440
4.341
4.371
71,541
-0.04(-0.89%)
Sep 26, 2007
4.252
4.410
4.174
4.410
79,919
+0.15(+3.47%)
Sep 25, 2007
4.144
4.272
4.095
4.262
134,794
+0.11(+2.61%)
Sep 24, 2007
4.420
4.420
4.095
4.154
196,418
-0.24(-5.39%)
Sep 21, 2007
4.341
4.430
4.264
4.391
153,904
+0.04(+0.91%)
Sep 20, 2007
4.391
4.391
4.243
4.351
185,295
-0.08(-1.78%)
Sep 19, 2007
4.499
4.539
4.292
4.430
282,459
-0.08(-1.75%)
Sep 18, 2007
4.539
4.539
4.341
4.509
172,031
+0.02(+0.44%)
Sep 17, 2007
4.460
4.618
4.440
4.489
144,924
-0.02(-0.44%)
Sep 14, 2007
4.430
4.509
4.341
4.509
174,612
+0.05(+1.11%)
Sep 13, 2007
4.519
4.558
4.430
4.460
149,014
+0.05(+1.12%)
Sep 12, 2007
4.470
4.489
4.331
4.410
113,623
-0.06(-1.32%)
Sep 11, 2007
4.489
4.588
4.430
4.470
201,575
+0.03(+0.67%)
Sep 10, 2007
4.440
4.479
4.371
4.440
168,625
+0.00(+0.00%)
Sep 07, 2007
4.420
4.598
4.381
4.440
392,427
+0.14(+3.21%)
Sep 06, 2007
4.381
4.410
4.203
4.302
257,144
-0.03(-0.68%)
Sep 05, 2007
4.262
4.470
4.243
4.331
166,927
+0.08(+1.86%)
Sep 04, 2007
3.986
4.292
3.986
4.252
254,333
+0.23(+5.64%)
Aug 31, 2007
3.996
4.193
3.976
4.026
297,430
+0.04(+0.99%)
Aug 30, 2007
4.016
4.045
3.956
3.986
146,575
-0.09(-2.18%)
Aug 29, 2007
4.016
4.075
3.956
4.075
73,232
+0.04(+0.98%)
Aug 28, 2007
4.016
4.055
3.947
4.035
131,823
-0.02(-0.49%)
Aug 27, 2007
4.164
4.164
4.016
4.055
109,543
-0.07(-1.67%)
Aug 24, 2007
4.095
4.164
4.016
4.124
234,647
-0.05(-1.18%)
Aug 23, 2007
4.154
4.193
3.947
4.174
314,718
+0.01(+0.24%)
Aug 22, 2007
4.243
4.292
4.095
4.164
142,117
-0.03(-0.71%)
Aug 21, 2007
4.243
4.410
4.124
4.193
187,295
-0.06(-1.39%)
Aug 20, 2007
4.479
4.479
4.154
4.252
212,432
-0.24(-5.27%)
Aug 17, 2007
4.489
4.489
4.065
4.489
420,424
+0.04(+0.89%)
Aug 16, 2007
4.262
4.450
4.114
4.450
349,564
+0.12(+2.73%)
Aug 15, 2007
4.341
4.440
4.203
4.331
375,071
-0.04(-0.90%)
Aug 14, 2007
4.489
4.509
4.341
4.371
397,915
-0.07(-1.56%)
Aug 13, 2007
4.430
4.489
4.252
4.440
583,425
+0.05(+1.12%)
Aug 10, 2007
4.144
4.391
4.055
4.391
641,465
+0.27(+6.46%)
Aug 09, 2007
4.045
4.243
3.897
4.124
1,197,637
+0.18(+4.50%)
Aug 08, 2007
3.710
4.026
3.680
3.947
784,173
+0.29(+7.82%)
Aug 07, 2007
3.641
3.710
3.582
3.660
483,805
+0.02(+0.54%)
Aug 06, 2007
3.512
3.651
3.453
3.641
395,582
+0.09(+2.50%)
Aug 03, 2007
3.542
3.710
3.503
3.552
451,952
-0.10(-2.71%)
Aug 02, 2007
3.769
3.799
3.552
3.651
693,082
+0.05(+1.37%)
Aug 01, 2007
3.591
3.700
3.433
3.601
1,050,008
-0.12(-3.18%)
Jul 31, 2007
3.897
3.937
3.601
3.720
1,128,822
-0.13(-3.33%)
Jul 30, 2007
3.986
4.075
3.789
3.848
1,107,305
-0.10(-2.50%)
Jul 27, 2007
4.026
4.075
3.858
3.947
563,504
-0.05(-1.23%)
Jul 26, 2007
3.887
4.114
3.848
3.996
2,084,691
+0.09(+2.27%)
Jul 25, 2007
4.045
4.164
3.868
3.907
3,434,968
-0.83(-17.50%)
Jul 24, 2007
5.150
5.180
4.460
4.736
3,061,182
-0.49(-9.43%)
Jul 23, 2007
4.854
5.229
4.746
5.229
3,547,890
-0.15(-2.75%)
Jul 20, 2007
5.821
5.821
4.618
5.377
8,319,963
-1.43(-21.01%)
Jul 19, 2007
6.847
7.055
6.699
6.808
935,774
+0.16(+2.37%)
Jul 18, 2007
6.828
6.907
6.561
6.650
812,413
-0.23(-3.30%)
Jul 17, 2007
7.203
7.251
6.818
6.877
736,857
-0.24(-3.33%)
Jul 16, 2007
7.430
7.430
7.035
7.114
719,979
-0.27(-3.61%)
Jul 13, 2007
7.094
7.449
7.025
7.380
827,128
+0.31(+4.32%)
Jul 12, 2007
7.578
7.578
7.064
7.074
910,568
-0.45(-6.03%)
Jul 11, 2007
7.518
7.538
7.341
7.528
481,083
+0.09(+1.19%)
Jul 10, 2007
7.607
7.617
7.410
7.439
231,981
-0.13(-1.69%)
Jul 09, 2007
7.479
7.775
7.420
7.568
518,400
+0.11(+1.45%)
Jul 06, 2007
7.499
7.637
7.351
7.459
305,771
+0.01(+0.13%)
Jul 05, 2007
7.558
7.637
7.390
7.449
438,495
-0.02(-0.26%)
Jul 03, 2007
7.370
7.499
7.282
7.469
304,619
+0.16(+2.16%)
Jul 02, 2007
7.183
7.370
7.134
7.311
704,700
+0.24(+3.35%)
Jun 29, 2007
6.788
7.074
6.788
7.074
498,418
+0.30(+4.37%)
Jun 28, 2007
6.660
6.857
6.660
6.778
301,239
+0.15(+2.23%)
Jun 27, 2007
6.512
6.650
6.502
6.630
225,371
+0.09(+1.36%)
Jun 26, 2007
6.620
6.650
6.453
6.542
139,370
-0.01(-0.15%)
Jun 25, 2007
6.630
6.768
6.472
6.551
302,920
-0.01(-0.15%)
Jun 22, 2007
6.522
6.630
6.492
6.561
91,440
+0.04(+0.61%)
Jun 21, 2007
6.522
6.581
6.502
6.522
108,045
+0.00(+0.00%)
Jun 20, 2007
6.561
6.601
6.482
6.522
211,016
-0.04(-0.60%)
Jun 19, 2007
6.512
6.561
6.482
6.561
358,686
+0.06(+0.91%)
Jun 18, 2007
6.472
6.512
6.413
6.502
238,685
+0.02(+0.30%)
Jun 15, 2007
6.463
6.512
6.413
6.482
278,618
+0.06(+0.92%)
Jun 14, 2007
6.472
6.551
6.354
6.423
418,991
-0.03(-0.53%)
Jun 13, 2007
6.512
6.512
6.433
6.458
111,487
-0.00(-0.08%)
Jun 12, 2007
6.463
6.502
6.413
6.463
158,515
-0.01(-0.15%)
Jun 11, 2007
6.453
6.492
6.453
6.472
123,445
-0.01(-0.15%)
Jun 08, 2007
6.492
6.492
6.423
6.482
259,737
-0.04(-0.61%)
Jun 07, 2007
6.551
6.561
6.354
6.522
328,591
+0.01(+0.15%)
Jun 06, 2007
6.542
6.561
6.463
6.512
216,783
-0.05(-0.75%)
Jun 05, 2007
6.660
6.719
6.502
6.561
418,703
-0.09(-1.34%)
Jun 04, 2007
6.512
6.818
6.305
6.650
773,379
+0.11(+1.66%)
Jun 01, 2007
6.502
6.611
6.463
6.542
380,613
+0.08(+1.22%)
May 31, 2007
6.423
6.512
6.384
6.463
233,897
+0.10(+1.55%)
May 30, 2007
6.334
6.453
6.295
6.364
233,621
-0.00(-0.01%)
May 29, 2007
6.463
6.463
6.295
6.365
281,108
-0.04(-0.61%)
May 25, 2007
6.324
6.443
6.265
6.403
444,647
+0.09(+1.41%)
May 24, 2007
6.334
6.413
6.246
6.315
656,609
+0.09(+1.43%)
May 23, 2007
6.246
6.334
6.167
6.226
558,115
+0.05(+0.80%)
May 22, 2007
6.196
6.246
6.117
6.176
636,897
-0.03(-0.48%)
May 21, 2007
6.295
6.354
6.147
6.206
619,609
-0.08(-1.26%)
May 18, 2007
6.226
6.285
6.206
6.285
236,619
+0.11(+1.76%)
May 17, 2007
6.226
6.265
6.107
6.176
420,358
-0.02(-0.32%)
May 16, 2007
6.167
6.226
6.098
6.196
407,520
+0.03(+0.48%)
May 15, 2007
6.384
6.384
6.117
6.167
712,856
-0.12(-1.88%)
May 14, 2007
6.403
6.482
6.285
6.285
199,291
-0.08(-1.24%)
May 11, 2007
6.443
6.482
6.265
6.364
246,059
-0.02(-0.31%)
May 10, 2007
6.522
6.670
6.344
6.384
302,289
-0.11(-1.67%)
May 09, 2007
6.443
6.798
6.413
6.492
411,417
+0.12(+1.86%)
May 08, 2007
6.364
6.413
6.295
6.374
243,044
-0.05(-0.77%)
May 07, 2007
6.394
6.482
6.216
6.423
490,403
-0.04(-0.61%)
May 04, 2007
6.453
6.542
6.364
6.463
195,226
+0.03(+0.46%)
May 03, 2007
6.502
6.630
6.374
6.433
203,768
-0.09(-1.36%)
May 02, 2007
6.522
6.650
6.423
6.522
243,610
+0.02(+0.30%)
May 01, 2007
6.640
6.670
6.423
6.502
266,370
-0.12(-1.79%)
Apr 30, 2007
6.877
7.005
6.561
6.620
301,049
-0.28(-4.01%)
Apr 27, 2007
6.907
6.976
6.857
6.897
122,280
-0.04(-0.57%)
Apr 26, 2007
6.926
7.104
6.838
6.936
173,579
+0.04(+0.57%)
Apr 25, 2007
6.986
6.986
6.759
6.897
253,448
+0.08(+1.16%)
Apr 24, 2007
7.074
7.094
6.778
6.818
260,815
-0.29(-4.03%)
Apr 23, 2007
7.015
7.153
7.005
7.104
201,654
+0.04(+0.56%)
Apr 20, 2007
7.005
7.203
6.986
7.064
232,675
+0.13(+1.85%)
Apr 19, 2007
7.252
7.637
6.867
6.936
642,982
-0.34(-4.61%)
Apr 18, 2007
7.380
7.390
7.074
7.272
280,489
+0.01(+0.14%)
Apr 17, 2007
7.301
7.499
7.005
7.262
402,060
+0.06(+0.82%)
Apr 16, 2007
7.499
7.647
6.956
7.203
974,291
-0.05(-0.68%)
Apr 13, 2007
7.203
7.301
7.025
7.252
485,740
+0.10(+1.38%)
Apr 12, 2007
6.798
7.212
6.768
7.153
660,499
+0.39(+5.84%)
Apr 11, 2007
6.808
6.956
6.660
6.759
455,142
+0.06(+0.88%)
Apr 10, 2007
6.857
6.857
6.602
6.699
379,121
-0.10(-1.45%)
Apr 09, 2007
6.729
6.867
6.611
6.798
491,539
+0.26(+3.92%)
Apr 05, 2007
6.423
6.581
6.423
6.542
371,404
+0.12(+1.84%)
Apr 04, 2007
6.463
6.551
6.413
6.423
242,714
+0.00(+0.00%)
Apr 03, 2007
6.472
6.611
6.384
6.423
505,122
+0.04(+0.62%)
Apr 02, 2007
6.216
6.512
6.147
6.384
259,994
+0.20(+3.19%)
Mar 30, 2007
6.147
6.650
6.107
6.186
313,482
+0.10(+1.70%)
Mar 29, 2007
6.028
6.117
6.019
6.083
98,641
+0.01(+0.24%)
Mar 28, 2007
6.196
6.206
5.989
6.068
208,005
-0.17(-2.69%)
Mar 27, 2007
6.088
6.275
6.088
6.236
298,886
+0.11(+1.77%)
Mar 26, 2007
6.048
6.196
5.989
6.127
228,663
+0.13(+2.14%)
Mar 23, 2007
6.009
6.068
5.959
5.999
150,222
+0.03(+0.50%)
Mar 22, 2007
6.216
6.216
5.871
5.969
265,539
+0.01(+0.17%)
Mar 21, 2007
5.772
5.969
5.723
5.959
236,346
+0.22(+3.78%)
Mar 20, 2007
5.703
5.811
5.703
5.742
95,150
+0.04(+0.69%)
Mar 19, 2007
5.723
5.821
5.377
5.703
214,258
+0.01(+0.17%)
Mar 16, 2007
5.555
5.871
5.545
5.693
315,817
+0.14(+2.49%)
Mar 15, 2007
5.506
5.644
5.387
5.555
259,141
+0.04(+0.72%)
Mar 14, 2007
5.604
5.624
5.427
5.515
177,910
-0.15(-2.61%)
Mar 13, 2007
5.811
5.831
5.575
5.663
231,805
-0.15(-2.55%)
Mar 12, 2007
5.742
5.821
5.703
5.811
95,021
+0.08(+1.38%)
Mar 09, 2007
5.703
5.782
5.535
5.732
206,023
+0.20(+3.57%)
Mar 08, 2007
5.604
5.622
5.476
5.535
125,884
+0.04(+0.72%)
Mar 07, 2007
5.476
5.565
5.358
5.496
200,821
+0.09(+1.64%)
Mar 06, 2007
5.288
5.446
5.288
5.407
174,667
+0.09(+1.67%)
Mar 05, 2007
5.308
5.466
5.200
5.318
305,587
-0.05(-0.92%)
Mar 02, 2007
5.525
5.555
5.358
5.367
571,493
-0.24(-4.23%)
Mar 01, 2007
5.821
5.861
5.545
5.604
514,066
-0.29(-4.86%)
Feb 28, 2007
6.009
6.196
5.871
5.890
511,712
-0.12(-1.97%)
Feb 27, 2007
6.107
6.147
5.969
6.009
1,034,136
-0.31(-4.84%)
Feb 26, 2007
6.709
6.788
6.246
6.315
1,004,828
-0.39(-5.88%)
Feb 23, 2007
6.966
6.986
6.542
6.709
576,692
-0.17(-2.44%)
Feb 22, 2007
6.887
7.005
6.857
6.877
248,930
-0.10(-1.41%)
Feb 21, 2007
6.838
7.015
6.808
6.976
428,719
+0.20(+2.91%)
Feb 20, 2007
6.512
6.808
6.492
6.778
481,585
+0.31(+4.73%)
Feb 16, 2007
6.492
6.551
6.265
6.472
330,296
+0.20(+3.14%)
Feb 15, 2007
6.364
6.403
6.206
6.275
103,121
-0.09(-1.40%)
Feb 14, 2007
6.403
6.472
6.216
6.364
160,687
-0.04(-0.62%)
Feb 13, 2007
6.315
6.433
6.038
6.403
230,608
+0.05(+0.78%)
Feb 12, 2007
6.522
6.522
6.285
6.354
169,430
-0.12(-1.83%)
Feb 09, 2007
6.571
6.571
6.453
6.472
117,736
-0.04(-0.61%)
Feb 08, 2007
6.532
6.532
6.423
6.512
137,486
+0.02(+0.30%)
Feb 07, 2007
6.581
6.581
6.433
6.492
143,938
-0.07(-1.05%)
Feb 06, 2007
6.611
6.670
6.476
6.561
394,507
+0.22(+3.42%)
Feb 05, 2007
6.403
6.472
6.275
6.344
122,595
-0.06(-0.92%)
Feb 02, 2007
6.463
6.463
6.295
6.403
113,055
-0.02(-0.31%)
Feb 01, 2007
6.394
6.522
6.216
6.423
320,687
+0.07(+1.09%)
Jan 31, 2007
6.246
6.364
6.107
6.354
262,611
+0.15(+2.38%)
Jan 30, 2007
6.216
6.394
6.167
6.206
459,866
+0.04(+0.64%)
Jan 29, 2007
6.117
6.196
5.871
6.167
341,696
+0.09(+1.46%)
Jan 26, 2007
6.019
6.305
5.999
6.078
1,182,942
+0.28(+4.76%)
Jan 25, 2007
5.821
5.861
5.762
5.802
212,609
+0.05(+0.86%)
Jan 24, 2007
5.673
5.900
5.624
5.752
234,125
+0.10(+1.75%)
Jan 23, 2007
5.663
5.703
5.624
5.654
91,117
-0.03(-0.52%)
Jan 22, 2007
5.663
5.742
5.604
5.683
98,800
+0.03(+0.52%)
Jan 19, 2007
5.673
5.811
5.624
5.654
153,394
-0.03(-0.52%)
Jan 18, 2007
5.762
5.871
5.673
5.683
110,983
-0.11(-1.87%)
Jan 17, 2007
5.772
6.019
5.732
5.792
273,564
+0.05(+0.86%)
Jan 16, 2007
5.624
5.772
5.594
5.742
126,138
+0.15(+2.65%)
Jan 12, 2007
5.575
5.624
5.555
5.594
104,846
+0.06(+1.07%)
Jan 11, 2007
5.575
5.772
5.476
5.535
169,694
-0.07(-1.23%)
Jan 10, 2007
5.624
5.673
5.575
5.604
66,883
-0.01(-0.18%)
Jan 09, 2007
5.713
5.782
5.545
5.614
111,239
-0.07(-1.22%)
Jan 08, 2007
5.555
5.742
5.525
5.683
266,015
+0.16(+2.86%)
Jan 05, 2007
5.446
5.575
5.446
5.525
85,877
+0.00(+0.00%)
Jan 04, 2007
5.456
5.584
5.427
5.525
111,024
+0.04(+0.72%)
Jan 03, 2007
5.644
5.723
5.436
5.486
286,767
+0.03(+0.54%)
Dec 29, 2006
5.377
5.496
5.377
5.456
100,119
+0.03(+0.55%)
Dec 28, 2006
5.387
5.466
5.338
5.427
145,402
+0.04(+0.73%)
Dec 27, 2006
5.436
5.436
5.328
5.387
128,151
+0.00(+0.00%)
Dec 26, 2006
5.338
5.417
5.328
5.387
67,244
+0.05(+0.92%)
Dec 22, 2006
5.486
5.515
5.328
5.338
150,388
-0.14(-2.52%)
Dec 21, 2006
5.367
5.515
5.338
5.476
157,607
+0.08(+1.46%)
Dec 20, 2006
5.397
5.474
5.338
5.397
79,898
-0.03(-0.55%)
Dec 19, 2006
5.407
5.436
5.378
5.427
131,099
-0.01(-0.18%)
Dec 18, 2006
5.417
5.464
5.417
5.436
260,702
-0.02(-0.36%)
Dec 15, 2006
5.713
5.831
5.417
5.456
192,533
-0.03(-0.54%)
Dec 14, 2006
5.466
5.496
5.269
5.486
212,597
+0.03(+0.54%)
Dec 13, 2006
5.742
5.742
5.427
5.456
102,524
-0.17(-2.98%)
Dec 12, 2006
5.624
5.673
5.565
5.624
99,350
-0.08(-1.38%)
Dec 11, 2006
5.772
5.782
5.575
5.703
123,710
+0.00(+0.00%)
Dec 08, 2006
5.841
5.910
5.693
5.703
204,489
-0.13(-2.20%)
Dec 07, 2006
5.772
5.890
5.683
5.831
326,817
+0.03(+0.51%)
Dec 06, 2006
5.723
5.841
5.673
5.802
438,035
+0.32(+5.76%)
Dec 05, 2006
5.486
5.575
5.417
5.486
193,465
+0.02(+0.36%)
Dec 04, 2006
5.348
5.486
5.249
5.466
174,218
+0.12(+2.21%)
Dec 01, 2006
5.180
5.377
5.091
5.348
204,899
+0.17(+3.24%)
Nov 30, 2006
5.121
5.180
5.032
5.180
134,089
+0.07(+1.35%)
Nov 29, 2006
5.200
5.259
5.091
5.111
144,355
-0.11(-2.08%)
Nov 28, 2006
5.249
5.348
5.160
5.219
172,960
-0.01(-0.19%)
Nov 27, 2006
5.131
5.358
5.042
5.229
242,851
+0.04(+0.76%)
Nov 24, 2006
5.210
5.239
5.150
5.190
72,691
-0.06(-1.13%)
Nov 22, 2006
5.279
5.338
5.219
5.249
106,848
-0.07(-1.30%)
Nov 21, 2006
5.328
5.328
5.160
5.318
277,560
+0.00(+0.00%)
Nov 20, 2006
5.328
5.407
5.229
5.318
205,335
-0.03(-0.55%)
Nov 17, 2006
5.436
5.476
5.328
5.348
211,231
-0.06(-1.09%)
Nov 16, 2006
5.506
5.506
5.328
5.407
189,718
+0.04(+0.74%)
Nov 15, 2006
5.436
5.545
5.348
5.367
403,464
-0.05(-0.91%)
Nov 14, 2006
5.525
5.525
5.269
5.417
289,828
-0.08(-1.44%)
Nov 13, 2006
5.584
5.989
5.239
5.496
570,969
+0.11(+2.01%)
Nov 10, 2006
5.377
5.525
5.249
5.387
169,680
+0.09(+1.68%)
Nov 09, 2006
5.436
5.535
5.239
5.298
264,029
-0.13(-2.36%)
Nov 08, 2006
5.496
5.496
5.417
5.427
101,962
-0.13(-2.31%)
Nov 07, 2006
5.663
5.693
5.525
5.555
193,537
-0.09(-1.57%)
Nov 06, 2006
5.565
5.723
5.477
5.644
280,790
+0.12(+2.14%)
Nov 03, 2006
5.308
5.525
5.308
5.525
225,839
+0.11(+2.00%)
Nov 02, 2006
5.496
5.496
5.279
5.417
162,062
-0.03(-0.54%)
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.