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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.310
-0.130 (-2.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008
1.760
1.760
1.600
1.600
100,773
-0.05(-3.03%)
Oct 30, 2008
1.670
1.720
1.600
1.650
64,286
+0.00(+0.00%)
Oct 29, 2008
1.550
1.720
1.410
1.650
172,619
+0.15(+10.00%)
Oct 28, 2008
1.600
1.820
1.449
1.500
262,720
-0.15(-9.09%)
Oct 27, 2008
1.660
1.840
1.630
1.650
138,951
+0.02(+1.23%)
Oct 24, 2008
1.750
1.750
1.600
1.630
59,482
-0.13(-7.39%)
Oct 23, 2008
1.850
1.890
1.670
1.760
63,467
-0.13(-6.88%)
Oct 22, 2008
1.980
1.980
1.870
1.890
27,578
-0.05(-2.58%)
Oct 21, 2008
2.050
2.050
1.920
1.940
16,081
-0.04(-2.02%)
Oct 20, 2008
1.900
2.200
1.900
1.980
61,167
+0.11(+5.88%)
Oct 17, 2008
1.990
2.290
1.870
1.870
42,178
-0.12(-6.03%)
Oct 16, 2008
2.010
2.610
1.820
1.990
72,971
+0.05(+2.58%)
Oct 15, 2008
2.280
2.540
1.920
1.940
85,377
-0.47(-19.50%)
Oct 14, 2008
2.680
2.780
2.410
2.410
47,246
-0.28(-10.41%)
Oct 13, 2008
1.800
2.690
1.800
2.690
173,767
+0.90(+50.28%)
Oct 10, 2008
1.900
1.900
1.640
1.790
150,200
-0.27(-13.11%)
Oct 09, 2008
2.120
2.400
1.900
2.060
93,206
+0.06(+3.00%)
Oct 08, 2008
2.060
2.220
1.800
2.000
82,552
-0.03(-1.48%)
Oct 07, 2008
2.350
2.490
2.030
2.030
79,945
-0.25(-10.96%)
Oct 06, 2008
2.420
2.490
1.840
2.280
168,530
-0.13(-5.39%)
Oct 03, 2008
2.440
2.700
2.400
2.410
89,480
-0.21(-8.02%)
Oct 02, 2008
2.900
2.900
2.580
2.620
59,917
-0.36(-12.08%)
Oct 01, 2008
3.070
3.180
2.950
2.980
42,255
-0.17(-5.40%)
Sep 30, 2008
3.210
3.290
2.940
3.150
94,063
-0.18(-5.41%)
Sep 29, 2008
3.000
3.590
2.870
3.330
163,330
+0.25(+8.12%)
Sep 26, 2008
3.080
3.150
2.920
3.080
89,340
-0.08(-2.53%)
Sep 25, 2008
3.050
3.180
2.870
3.160
113,094
+0.33(+11.46%)
Sep 24, 2008
2.820
3.000
2.660
2.835
96,985
+0.19(+6.98%)
Sep 23, 2008
2.670
3.200
2.650
2.650
88,067
-0.04(-1.48%)
Sep 22, 2008
3.030
3.200
2.630
2.690
40,697
-0.38(-12.38%)
Sep 19, 2008
3.090
3.160
2.740
3.070
96,452
+0.17(+5.86%)
Sep 18, 2008
2.460
2.950
2.450
2.900
164,888
+0.43(+17.41%)
Sep 17, 2008
2.490
2.550
2.450
2.470
57,510
-0.09(-3.52%)
Sep 16, 2008
2.480
2.650
2.460
2.560
56,100
+0.06(+2.61%)
Sep 15, 2008
2.600
2.670
2.450
2.495
84,135
-0.15(-5.85%)
Sep 12, 2008
2.630
2.740
2.610
2.650
34,522
+0.06(+2.51%)
Sep 11, 2008
2.720
2.790
2.520
2.585
91,536
-0.10(-3.90%)
Sep 10, 2008
3.000
3.200
2.650
2.690
106,334
-0.31(-10.33%)
Sep 09, 2008
3.100
3.240
3.000
3.000
78,902
-0.14(-4.46%)
Sep 08, 2008
3.260
3.340
3.050
3.140
51,618
-0.23(-6.82%)
Sep 05, 2008
3.470
3.600
3.310
3.370
40,650
-0.07(-2.03%)
Sep 04, 2008
3.360
3.510
3.360
3.440
43,840
+0.00(+0.00%)
Sep 03, 2008
3.370
3.530
3.350
3.440
33,684
+0.02(+0.58%)
Sep 02, 2008
3.440
3.450
3.330
3.420
31,919
+0.05(+1.48%)
Aug 29, 2008
3.400
3.410
3.350
3.370
61,622
-0.05(-1.46%)
Aug 28, 2008
3.330
3.450
3.270
3.420
59,746
+0.14(+4.27%)
Aug 27, 2008
3.330
3.350
3.200
3.280
52,096
-0.01(-0.31%)
Aug 26, 2008
3.380
3.440
3.290
3.290
73,131
-0.09(-2.66%)
Aug 25, 2008
3.380
3.390
3.210
3.380
29,439
+0.03(+0.90%)
Aug 22, 2008
3.320
3.390
3.260
3.350
74,529
+0.08(+2.45%)
Aug 21, 2008
3.300
3.320
3.160
3.270
107,584
-0.04(-1.21%)
Aug 20, 2008
3.220
3.310
3.220
3.310
43,914
+0.04(+1.22%)
Aug 19, 2008
3.310
3.310
3.180
3.270
57,262
+0.02(+0.62%)
Aug 18, 2008
3.150
3.250
3.120
3.250
69,051
+0.16(+5.18%)
Aug 15, 2008
3.120
3.200
3.040
3.090
69,400
-0.06(-1.90%)
Aug 14, 2008
3.000
3.250
2.990
3.150
141,359
+0.07(+2.17%)
Aug 13, 2008
3.110
3.140
3.000
3.083
57,734
-0.06(-1.82%)
Aug 12, 2008
3.040
3.140
3.030
3.140
97,534
+0.12(+3.97%)
Aug 11, 2008
2.680
3.100
2.680
3.020
170,815
+0.30(+11.03%)
Aug 08, 2008
2.530
2.770
2.530
2.720
212,836
+0.24(+9.68%)
Aug 07, 2008
3.100
3.100
2.400
2.480
317,066
-0.66(-21.02%)
Aug 06, 2008
3.070
3.160
2.937
3.140
135,117
+0.03(+0.96%)
Aug 05, 2008
3.220
3.300
3.070
3.110
102,087
-0.03(-0.96%)
Aug 04, 2008
3.280
3.280
3.100
3.140
51,447
-0.16(-4.85%)
Aug 01, 2008
3.370
3.390
3.230
3.300
117,987
-0.02(-0.60%)
Jul 31, 2008
3.360
3.380
3.250
3.320
136,921
+0.12(+3.75%)
Jul 30, 2008
3.170
3.330
3.120
3.200
106,964
+0.10(+3.23%)
Jul 29, 2008
3.100
3.460
3.060
3.100
316,475
-0.05(-1.59%)
Jul 28, 2008
2.830
3.240
2.680
3.150
685,899
+0.53(+20.23%)
Jul 25, 2008
2.630
2.700
2.610
2.620
25,648
-0.04(-1.50%)
Jul 24, 2008
2.750
2.772
2.640
2.660
42,653
-0.09(-3.27%)
Jul 23, 2008
2.710
2.760
2.680
2.750
50,915
+0.06(+2.27%)
Jul 22, 2008
2.750
2.790
2.650
2.689
28,809
-0.05(-1.86%)
Jul 21, 2008
2.690
2.810
2.690
2.740
65,102
+0.11(+4.18%)
Jul 18, 2008
2.690
2.800
2.620
2.630
72,789
-0.12(-4.36%)
Jul 17, 2008
2.700
2.770
2.630
2.750
118,746
+0.08(+3.00%)
Jul 16, 2008
2.690
2.720
2.580
2.670
104,190
+0.05(+1.91%)
Jul 15, 2008
2.690
2.690
2.600
2.620
47,642
+0.00(+0.00%)
Jul 14, 2008
2.680
2.740
2.550
2.620
53,178
-0.07(-2.60%)
Jul 11, 2008
2.650
2.750
2.570
2.690
130,854
+0.00(+0.00%)
Jul 10, 2008
2.740
2.790
2.650
2.690
73,942
+0.01(+0.37%)
Jul 09, 2008
2.700
2.830
2.660
2.680
80,930
-0.02(-0.74%)
Jul 08, 2008
2.560
2.750
2.560
2.700
73,291
+0.11(+4.25%)
Jul 07, 2008
2.750
2.750
2.580
2.590
80,620
-0.13(-4.78%)
Jul 04, 2008
2.740
2.740
2.680
2.720
26,922
+0.00(+0.00%)
Jul 03, 2008
2.740
2.740
2.680
2.720
26,922
-0.02(-0.73%)
Jul 02, 2008
2.680
2.850
2.610
2.740
80,900
+0.16(+6.20%)
Jul 01, 2008
2.750
2.810
2.580
2.580
102,884
-0.22(-7.86%)
Jun 30, 2008
2.790
2.830
2.760
2.800
56,547
+0.04(+1.45%)
Jun 27, 2008
2.770
2.800
2.750
2.760
96,830
-0.03(-1.08%)
Jun 26, 2008
2.800
2.800
2.740
2.790
42,965
+0.02(+0.72%)
Jun 25, 2008
2.780
2.950
2.750
2.770
60,211
-0.04(-1.42%)
Jun 24, 2008
2.940
2.940
2.730
2.810
68,801
-0.10(-3.44%)
Jun 23, 2008
2.790
3.000
2.730
2.910
108,000
+0.10(+3.56%)
Jun 20, 2008
2.880
2.880
2.700
2.810
91,138
-0.11(-3.77%)
Jun 19, 2008
2.670
2.940
2.670
2.920
62,811
+0.26(+9.78%)
Jun 18, 2008
2.910
2.910
2.660
2.660
98,508
-0.19(-6.67%)
Jun 17, 2008
2.970
2.970
2.850
2.850
41,851
-0.09(-3.06%)
Jun 16, 2008
2.798
2.960
2.780
2.940
55,096
+0.07(+2.44%)
Jun 13, 2008
2.920
2.940
2.850
2.870
19,607
-0.04(-1.37%)
Jun 12, 2008
2.810
2.930
2.810
2.910
117,273
+0.09(+3.19%)
Jun 11, 2008
2.600
2.860
2.600
2.820
136,392
+0.19(+7.22%)
Jun 10, 2008
2.640
2.750
2.580
2.630
117,513
-0.11(-4.01%)
Jun 09, 2008
2.810
2.920
2.700
2.740
161,862
-0.09(-3.18%)
Jun 06, 2008
2.870
2.880
2.780
2.830
72,659
-0.08(-2.75%)
Jun 05, 2008
2.860
3.030
2.842
2.910
118,613
+0.03(+1.04%)
Jun 04, 2008
2.890
2.962
2.810
2.880
231,169
-0.05(-1.71%)
Jun 03, 2008
2.890
3.090
2.810
2.930
237,867
+0.02(+0.69%)
Jun 02, 2008
2.910
2.960
2.810
2.910
117,500
-0.03(-1.02%)
May 30, 2008
3.000
3.000
2.880
2.940
105,983
-0.07(-2.33%)
May 29, 2008
2.770
3.040
2.770
3.010
119,071
+0.24(+8.66%)
May 28, 2008
2.960
2.980
2.760
2.770
157,983
-0.21(-7.05%)
May 27, 2008
2.980
3.040
2.850
2.980
58,578
-0.02(-0.67%)
May 26, 2008
3.060
3.060
2.900
3.000
40,035
+0.00(+0.00%)
May 23, 2008
3.060
3.060
2.900
3.000
40,035
-0.05(-1.64%)
May 22, 2008
3.100
3.130
2.960
3.050
74,436
-0.07(-2.24%)
May 21, 2008
3.070
3.170
3.020
3.120
107,078
-0.02(-0.64%)
May 20, 2008
3.060
3.180
2.970
3.140
90,499
+0.03(+0.96%)
May 19, 2008
3.060
3.220
2.900
3.110
125,147
+0.06(+1.97%)
May 16, 2008
3.090
3.190
2.910
3.050
124,301
-0.05(-1.61%)
May 15, 2008
2.850
3.180
2.830
3.100
153,523
+0.22(+7.64%)
May 14, 2008
3.030
3.060
2.800
2.880
205,441
-0.17(-5.57%)
May 13, 2008
2.940
3.050
2.830
3.050
86,280
+0.11(+3.74%)
May 12, 2008
2.700
3.080
2.700
2.940
101,765
+0.24(+8.89%)
May 09, 2008
2.940
2.940
2.680
2.700
285,990
-0.23(-7.85%)
May 08, 2008
3.100
3.200
2.750
2.930
1,640,141
-0.22(-6.98%)
May 07, 2008
3.170
3.220
3.100
3.150
83,318
-0.06(-1.87%)
May 06, 2008
3.430
3.470
3.100
3.210
189,368
-0.20(-5.87%)
May 05, 2008
3.560
3.580
3.310
3.410
100,073
-0.12(-3.40%)
May 02, 2008
3.700
3.700
3.500
3.530
80,009
-0.17(-4.59%)
May 01, 2008
3.690
3.700
3.500
3.700
133,960
+0.04(+1.09%)
Apr 30, 2008
3.890
3.890
3.600
3.660
130,588
-0.30(-7.58%)
Apr 29, 2008
3.720
4.000
3.700
3.960
89,185
+0.21(+5.60%)
Apr 28, 2008
3.750
3.830
3.700
3.750
63,517
-0.02(-0.53%)
Apr 25, 2008
3.890
3.910
3.730
3.770
60,894
-0.12(-3.08%)
Apr 24, 2008
3.790
3.970
3.730
3.890
109,003
+0.11(+2.91%)
Apr 23, 2008
3.820
3.950
3.750
3.780
77,310
-0.06(-1.56%)
Apr 22, 2008
4.030
4.030
3.780
3.840
83,175
-0.21(-5.19%)
Apr 21, 2008
4.280
4.310
4.000
4.050
102,361
-0.21(-4.93%)
Apr 18, 2008
3.850
4.310
3.835
4.260
134,234
+0.49(+13.00%)
Apr 17, 2008
3.700
3.880
3.700
3.770
60,453
+0.08(+2.17%)
Apr 16, 2008
3.860
3.890
3.600
3.690
133,140
-0.17(-4.40%)
Apr 15, 2008
4.000
4.000
3.780
3.860
72,190
-0.13(-3.26%)
Apr 14, 2008
4.020
4.040
3.820
3.990
136,462
-0.05(-1.24%)
Apr 11, 2008
4.010
4.150
3.950
4.040
126,607
+0.02(+0.50%)
Apr 10, 2008
4.010
4.300
4.010
4.020
162,533
+0.00(+0.00%)
Apr 09, 2008
4.270
4.280
4.010
4.020
86,856
-0.27(-6.29%)
Apr 08, 2008
4.310
4.550
4.200
4.290
97,655
-0.08(-1.83%)
Apr 07, 2008
4.090
4.560
4.090
4.370
186,125
+0.23(+5.56%)
Apr 04, 2008
4.600
4.600
4.070
4.140
155,465
-0.41(-9.01%)
Apr 03, 2008
4.460
4.740
4.350
4.550
156,983
-0.01(-0.22%)
Apr 02, 2008
4.650
4.780
4.500
4.560
73,877
-0.12(-2.56%)
Apr 01, 2008
4.810
4.980
4.580
4.680
160,515
+0.07(+1.52%)
Mar 31, 2008
4.170
4.900
4.100
4.610
236,150
+0.55(+13.55%)
Mar 28, 2008
4.490
4.770
3.900
4.060
174,886
-0.39(-8.76%)
Mar 27, 2008
4.200
4.769
4.200
4.450
141,329
+0.30(+7.23%)
Mar 26, 2008
3.770
4.270
3.700
4.150
254,901
+0.40(+10.67%)
Mar 25, 2008
3.750
3.760
3.670
3.750
326,703
+0.01(+0.27%)
Mar 24, 2008
3.570
3.920
3.510
3.740
110,559
+0.15(+4.18%)
Mar 21, 2008
3.330
3.600
3.240
3.590
172,623
+0.00(+0.00%)
Mar 20, 2008
3.330
3.600
3.240
3.590
172,623
+0.19(+5.59%)
Mar 19, 2008
3.390
3.430
3.210
3.400
146,015
+0.01(+0.29%)
Mar 18, 2008
3.210
3.480
3.000
3.390
274,913
+0.25(+7.96%)
Mar 17, 2008
3.160
3.330
3.120
3.140
158,520
-0.12(-3.68%)
Mar 14, 2008
3.300
3.360
3.130
3.260
303,052
+0.00(+0.00%)
Mar 13, 2008
3.280
3.340
3.050
3.260
211,842
-0.08(-2.40%)
Mar 12, 2008
3.200
3.391
3.170
3.340
257,323
+0.20(+6.37%)
Mar 11, 2008
3.050
3.240
3.050
3.140
226,373
+0.10(+3.29%)
Mar 10, 2008
3.280
3.370
2.810
3.040
353,871
-0.42(-12.14%)
Mar 07, 2008
3.740
3.840
3.260
3.460
196,521
-0.26(-6.99%)
Mar 06, 2008
3.840
4.040
3.650
3.720
200,899
-0.09(-2.36%)
Mar 05, 2008
3.980
4.030
3.770
3.810
89,184
-0.13(-3.30%)
Mar 04, 2008
3.960
3.960
3.610
3.940
126,528
+0.12(+3.14%)
Mar 03, 2008
3.910
3.980
3.710
3.820
155,796
-0.16(-4.02%)
Feb 29, 2008
3.830
4.040
3.800
3.980
102,903
+0.08(+2.05%)
Feb 28, 2008
3.970
3.980
3.850
3.900
66,419
-0.07(-1.76%)
Feb 27, 2008
4.100
4.160
3.930
3.970
48,007
-0.12(-2.93%)
Feb 26, 2008
4.160
4.260
4.020
4.090
185,824
-0.11(-2.62%)
Feb 25, 2008
3.970
4.200
3.970
4.200
112,609
+0.23(+5.79%)
Feb 22, 2008
4.090
4.090
3.840
3.970
181,370
-0.11(-2.70%)
Feb 21, 2008
3.940
4.090
3.850
4.080
126,956
+0.10(+2.51%)
Feb 20, 2008
4.090
4.090
3.850
3.980
79,094
-0.05(-1.24%)
Feb 19, 2008
3.990
4.100
3.980
4.030
59,172
+0.04(+1.00%)
Feb 18, 2008
4.110
4.130
3.900
3.990
69,954
+0.00(+0.00%)
Feb 15, 2008
4.110
4.130
3.900
3.990
69,954
-0.10(-2.44%)
Feb 14, 2008
3.950
4.120
3.900
4.090
101,735
+0.12(+3.02%)
Feb 13, 2008
3.860
3.990
3.830
3.970
89,566
+0.11(+2.85%)
Feb 12, 2008
4.080
4.100
3.830
3.860
99,360
-0.17(-4.22%)
Feb 11, 2008
3.930
4.090
3.830
4.030
68,117
+0.14(+3.60%)
Feb 08, 2008
3.960
4.050
3.830
3.890
103,392
-0.10(-2.51%)
Feb 07, 2008
4.010
4.130
3.810
3.990
115,126
-0.03(-0.75%)
Feb 06, 2008
4.250
4.360
4.010
4.020
87,537
-0.27(-6.29%)
Feb 05, 2008
4.570
4.570
4.250
4.290
144,204
-0.30(-6.54%)
Feb 04, 2008
4.120
4.920
4.090
4.590
367,271
+0.44(+10.60%)
Feb 01, 2008
4.170
4.310
4.010
4.150
181,988
+0.03(+0.73%)
Jan 31, 2008
4.270
4.350
3.900
4.120
220,883
-0.21(-4.85%)
Jan 30, 2008
4.360
4.380
4.180
4.330
150,578
-0.03(-0.69%)
Jan 29, 2008
4.490
4.630
4.300
4.360
173,313
-0.14(-3.11%)
Jan 28, 2008
4.360
4.600
4.360
4.500
184,711
-0.05(-1.10%)
Jan 25, 2008
4.620
4.800
4.430
4.550
340,619
-0.34(-6.95%)
Jan 24, 2008
5.180
5.280
4.890
4.890
279,947
-0.40(-7.56%)
Jan 23, 2008
5.420
5.500
5.000
5.290
239,666
-0.28(-5.03%)
Jan 22, 2008
5.010
5.570
4.760
5.570
303,165
-0.06(-1.07%)
Jan 21, 2008
5.880
6.130
5.630
5.630
213,138
+0.00(+0.00%)
Jan 18, 2008
5.880
6.130
5.630
5.630
213,138
-0.45(-7.40%)
Jan 17, 2008
6.040
6.280
6.000
6.080
143,940
+0.02(+0.33%)
Jan 16, 2008
6.200
6.410
6.060
6.060
123,570
-0.18(-2.88%)
Jan 15, 2008
6.340
6.530
6.060
6.240
120,265
-0.17(-2.65%)
Jan 14, 2008
5.850
6.410
5.840
6.410
939,786
+0.53(+9.01%)
Jan 11, 2008
6.200
6.380
5.880
5.880
142,837
-0.38(-6.07%)
Jan 10, 2008
6.090
6.320
6.000
6.260
185,882
+0.09(+1.46%)
Jan 09, 2008
5.800
6.200
5.590
6.170
340,808
+0.35(+6.01%)
Jan 08, 2008
6.020
6.125
5.800
5.820
99,651
-0.22(-3.64%)
Jan 07, 2008
5.700
6.180
5.700
6.040
181,764
+0.32(+5.59%)
Jan 04, 2008
5.870
5.910
5.710
5.720
112,007
-0.15(-2.56%)
Jan 03, 2008
6.080
6.080
5.810
5.870
154,583
-0.16(-2.65%)
Jan 02, 2008
6.060
6.290
5.980
6.030
134,956
-0.15(-2.43%)
Jan 01, 2008
5.840
6.240
5.800
6.180
0
+0.00(+0.00%)
Dec 31, 2007
5.840
6.240
5.800
6.180
402,965
+0.29(+4.92%)
Dec 28, 2007
5.930
6.050
5.680
5.890
292,746
-0.12(-2.00%)
Dec 27, 2007
5.910
6.100
5.910
6.010
137,887
+0.05(+0.84%)
Dec 26, 2007
5.910
6.080
5.910
5.960
142,046
-0.13(-2.13%)
Dec 24, 2007
6.040
6.160
5.900
6.090
105,779
+0.05(+0.83%)
Dec 21, 2007
6.100
6.140
5.990
6.040
203,731
-0.03(-0.49%)
Dec 20, 2007
6.040
6.230
5.900
6.070
174,789
+0.03(+0.50%)
Dec 19, 2007
5.990
6.150
5.980
6.040
118,330
+0.02(+0.33%)
Dec 18, 2007
6.410
6.450
5.940
6.020
210,673
-0.33(-5.20%)
Dec 17, 2007
6.150
6.690
6.150
6.350
150,871
+0.11(+1.76%)
Dec 14, 2007
6.100
6.310
6.090
6.240
83,531
+0.12(+1.96%)
Dec 13, 2007
6.380
6.500
6.050
6.120
141,425
-0.25(-3.92%)
Dec 12, 2007
6.230
6.660
6.080
6.370
214,145
+0.16(+2.58%)
Dec 11, 2007
6.130
6.390
6.100
6.210
938,181
+0.07(+1.14%)
Dec 10, 2007
6.050
6.450
6.050
6.140
111,256
+0.09(+1.49%)
Dec 07, 2007
6.000
6.240
6.000
6.050
129,669
-0.02(-0.33%)
Dec 06, 2007
6.000
6.210
5.800
6.070
183,317
-0.09(-1.46%)
Dec 05, 2007
6.170
6.280
5.980
6.160
103,314
+0.00(+0.00%)
Dec 04, 2007
6.290
6.300
6.090
6.160
81,557
-0.19(-2.99%)
Dec 03, 2007
6.320
6.440
6.230
6.350
122,616
+0.00(+0.00%)
Nov 30, 2007
6.210
6.850
6.200
6.350
261,720
+0.15(+2.42%)
Nov 29, 2007
6.300
6.400
6.110
6.200
167,333
-0.09(-1.43%)
Nov 28, 2007
5.940
6.350
5.900
6.290
136,742
+0.36(+6.07%)
Nov 27, 2007
6.070
6.250
5.910
5.930
92,937
-0.14(-2.31%)
Nov 26, 2007
6.420
6.420
5.970
6.070
140,438
-0.35(-5.45%)
Nov 23, 2007
6.210
6.420
6.026
6.420
63,855
+0.42(+7.00%)
Nov 21, 2007
6.110
6.240
5.940
6.000
149,946
-0.18(-2.99%)
Nov 20, 2007
6.190
6.310
6.000
6.185
229,832
+0.04(+0.65%)
Nov 19, 2007
6.420
6.550
6.130
6.145
201,346
-0.33(-5.02%)
Nov 16, 2007
6.550
6.670
6.420
6.470
210,659
-0.16(-2.41%)
Nov 15, 2007
6.160
6.900
6.140
6.630
321,757
+0.42(+6.76%)
Nov 14, 2007
6.410
6.470
6.120
6.210
163,089
-0.20(-3.12%)
Nov 13, 2007
6.430
6.540
6.200
6.410
277,102
+0.02(+0.31%)
Nov 12, 2007
6.775
6.775
6.250
6.390
403,858
-0.36(-5.33%)
Nov 09, 2007
6.770
6.850
6.500
6.750
204,786
-0.20(-2.88%)
Nov 08, 2007
7.500
7.500
6.500
6.950
660,206
-0.72(-9.39%)
Nov 07, 2007
7.800
7.810
7.560
7.670
100,953
-0.15(-1.92%)
Nov 06, 2007
7.750
7.830
7.700
7.820
104,898
+0.10(+1.30%)
Nov 05, 2007
8.000
8.000
7.690
7.720
147,634
-0.28(-3.50%)
Nov 02, 2007
7.880
8.000
7.810
8.000
134,215
+0.12(+1.52%)
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.