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
Bruker Corp
(NQ:
BRKR
)
64.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2006
7.829
7.897
7.636
7.694
111,905
-0.10(-1.24%)
Oct 30, 2006
7.665
7.790
7.491
7.790
156,802
+0.10(+1.26%)
Oct 27, 2006
7.916
7.926
7.616
7.694
177,194
-0.21(-2.69%)
Oct 26, 2006
7.790
7.916
7.645
7.906
251,296
+0.20(+2.63%)
Oct 25, 2006
7.201
7.781
7.201
7.703
305,896
+0.45(+6.27%)
Oct 24, 2006
7.694
7.703
7.230
7.249
199,173
-0.42(-5.42%)
Oct 23, 2006
7.684
7.829
7.549
7.665
218,710
+0.08(+1.02%)
Oct 20, 2006
7.732
7.752
7.558
7.587
113,971
-0.12(-1.51%)
Oct 19, 2006
7.587
7.752
7.568
7.703
169,408
+0.12(+1.53%)
Oct 18, 2006
7.578
7.684
7.539
7.587
181,741
+0.10(+1.29%)
Oct 17, 2006
7.626
7.665
7.394
7.491
228,414
-0.15(-2.02%)
Oct 16, 2006
7.500
7.732
7.375
7.645
250,690
+0.16(+2.20%)
Oct 13, 2006
7.394
7.537
7.326
7.481
346,271
+0.09(+1.18%)
Oct 12, 2006
7.568
7.578
7.297
7.394
316,973
-0.10(-1.29%)
Oct 11, 2006
7.153
7.549
6.930
7.491
649,682
+0.32(+4.45%)
Oct 10, 2006
7.288
7.288
7.008
7.172
218,720
-0.08(-1.07%)
Oct 09, 2006
7.201
7.259
7.037
7.249
117,900
+0.07(+0.94%)
Oct 06, 2006
7.249
7.268
6.988
7.181
337,170
-0.07(-0.93%)
Oct 05, 2006
6.805
7.365
6.737
7.249
967,172
+0.47(+6.99%)
Oct 04, 2006
6.843
6.843
6.524
6.776
279,707
-0.06(-0.85%)
Oct 03, 2006
6.766
6.901
6.669
6.834
248,026
+0.07(+1.00%)
Oct 02, 2006
6.785
6.805
6.524
6.766
246,959
-0.01(-0.14%)
Sep 29, 2006
6.834
6.901
6.640
6.776
1,461,291
-0.03(-0.43%)
Sep 28, 2006
6.766
6.834
6.669
6.805
322,612
+0.04(+0.57%)
Sep 27, 2006
6.466
6.795
6.389
6.766
604,986
+0.30(+4.63%)
Sep 26, 2006
6.679
6.872
6.379
6.466
1,467,191
-0.19(-2.90%)
Sep 25, 2006
6.341
6.679
6.263
6.660
222,485
+0.42(+6.66%)
Sep 22, 2006
6.331
6.331
6.176
6.244
209,353
-0.07(-1.07%)
Sep 21, 2006
6.563
6.621
6.254
6.312
298,036
-0.19(-2.97%)
Sep 20, 2006
6.621
6.669
6.379
6.505
187,301
-0.07(-1.03%)
Sep 19, 2006
6.457
6.592
6.205
6.573
259,130
+0.14(+2.26%)
Sep 18, 2006
6.592
6.689
6.399
6.428
229,851
-0.16(-2.49%)
Sep 15, 2006
6.747
6.766
6.505
6.592
456,591
-0.17(-2.57%)
Sep 14, 2006
6.747
6.814
6.698
6.766
247,865
+0.04(+0.57%)
Sep 13, 2006
7.008
7.008
6.727
6.727
218,912
-0.24(-3.47%)
Sep 12, 2006
6.901
7.008
6.766
6.969
227,081
+0.10(+1.41%)
Sep 11, 2006
6.640
6.930
6.592
6.872
324,718
+0.24(+3.64%)
Sep 08, 2006
6.911
6.911
6.563
6.631
134,480
-0.20(-2.97%)
Sep 07, 2006
6.515
6.901
6.408
6.834
246,856
+0.26(+3.97%)
Sep 06, 2006
6.843
6.843
6.573
6.573
175,587
-0.30(-4.36%)
Sep 05, 2006
6.756
6.911
6.669
6.872
160,940
+0.17(+2.60%)
Sep 01, 2006
6.892
6.892
6.679
6.698
216,141
-0.13(-1.84%)
Aug 31, 2006
7.008
7.008
6.814
6.824
601,633
-0.18(-2.62%)
Aug 30, 2006
7.085
7.085
6.795
7.008
422,398
+0.03(+0.42%)
Aug 29, 2006
6.495
7.033
6.312
6.979
1,208,099
+0.53(+8.25%)
Aug 28, 2006
6.109
6.573
6.022
6.447
649,801
+0.38(+6.21%)
Aug 25, 2006
6.041
6.205
5.915
6.070
391,169
+0.17(+2.95%)
Aug 24, 2006
5.867
5.896
5.761
5.896
165,121
+0.07(+1.16%)
Aug 23, 2006
5.848
5.944
5.712
5.828
200,738
-0.04(-0.66%)
Aug 22, 2006
5.606
5.935
5.558
5.867
260,030
-0.07(-1.14%)
Aug 21, 2006
6.070
6.176
5.896
5.935
137,707
-0.14(-2.23%)
Aug 18, 2006
5.877
6.109
5.838
6.070
201,561
+0.23(+3.97%)
Aug 17, 2006
6.080
6.215
5.732
5.838
249,382
-0.24(-3.97%)
Aug 16, 2006
6.244
6.254
6.012
6.080
119,256
-0.09(-1.41%)
Aug 15, 2006
6.051
6.196
6.002
6.167
284,863
+0.19(+3.24%)
Aug 14, 2006
5.896
6.022
5.828
5.973
129,216
+0.15(+2.66%)
Aug 11, 2006
6.002
6.080
5.703
5.819
173,154
-0.22(-3.68%)
Aug 10, 2006
6.186
6.186
5.983
6.041
134,422
-0.17(-2.80%)
Aug 09, 2006
6.370
6.573
6.080
6.215
476,175
-0.07(-1.08%)
Aug 08, 2006
6.128
6.283
5.944
6.283
321,845
+0.21(+3.50%)
Aug 07, 2006
6.147
6.167
5.896
6.070
120,598
-0.08(-1.26%)
Aug 04, 2006
6.089
6.263
5.906
6.147
281,725
+0.08(+1.27%)
Aug 03, 2006
5.616
6.089
5.616
6.070
244,953
+0.37(+6.44%)
Aug 02, 2006
5.413
5.703
5.364
5.703
238,553
+0.38(+7.08%)
Aug 01, 2006
5.548
5.635
5.287
5.326
177,630
-0.32(-5.65%)
Jul 31, 2006
5.606
5.741
5.480
5.645
189,777
-0.06(-1.02%)
Jul 28, 2006
5.509
5.790
5.461
5.703
76,284
+0.25(+4.61%)
Jul 27, 2006
5.645
5.722
5.403
5.451
130,890
-0.16(-2.93%)
Jul 26, 2006
5.703
5.799
5.596
5.616
118,025
-0.14(-2.52%)
Jul 25, 2006
5.703
5.795
5.500
5.761
138,956
+0.01(+0.17%)
Jul 24, 2006
5.529
5.770
5.461
5.751
167,214
+0.24(+4.39%)
Jul 21, 2006
5.625
5.635
5.442
5.509
130,554
-0.10(-1.72%)
Jul 20, 2006
5.567
5.741
5.461
5.606
174,458
+0.05(+0.87%)
Jul 19, 2006
5.287
5.703
5.287
5.558
625,823
+0.28(+5.31%)
Jul 18, 2006
5.297
5.355
5.210
5.277
163,951
+0.02(+0.37%)
Jul 17, 2006
5.277
5.355
5.123
5.258
268,675
-0.09(-1.63%)
Jul 14, 2006
5.335
5.432
5.210
5.345
213,617
+0.08(+1.47%)
Jul 13, 2006
5.432
5.432
5.210
5.268
361,384
-0.14(-2.50%)
Jul 12, 2006
5.277
5.451
5.219
5.403
423,863
+0.13(+2.38%)
Jul 11, 2006
5.132
5.345
5.103
5.277
114,167
+0.11(+2.06%)
Jul 10, 2006
5.403
5.596
5.113
5.171
206,490
-0.21(-3.95%)
Jul 07, 2006
5.413
5.461
5.297
5.384
219,794
-0.08(-1.42%)
Jul 06, 2006
5.306
5.471
5.277
5.461
259,655
+0.14(+2.73%)
Jul 05, 2006
5.026
5.500
5.016
5.316
226,925
+0.20(+3.97%)
Jul 03, 2006
5.413
5.413
5.036
5.113
139,438
-0.07(-1.31%)
Jun 30, 2006
5.558
5.645
5.123
5.181
803,660
-0.40(-7.11%)
Jun 29, 2006
5.055
5.741
4.997
5.577
352,282
+0.59(+11.82%)
Jun 28, 2006
5.132
5.132
4.891
4.987
203,036
-0.08(-1.53%)
Jun 27, 2006
4.852
5.113
4.852
5.065
228,292
+0.23(+4.80%)
Jun 26, 2006
4.659
4.833
4.601
4.833
97,769
+0.22(+4.82%)
Jun 23, 2006
4.485
4.639
4.417
4.610
82,643
+0.15(+3.47%)
Jun 22, 2006
4.591
4.610
4.369
4.456
163,966
-0.16(-3.56%)
Jun 21, 2006
4.465
4.697
4.407
4.620
166,695
+0.15(+3.46%)
Jun 20, 2006
4.784
4.784
4.407
4.465
281,844
-0.28(-5.91%)
Jun 19, 2006
4.842
4.871
4.697
4.746
79,683
-0.09(-1.80%)
Jun 16, 2006
5.016
5.123
4.804
4.833
474,568
-0.19(-3.85%)
Jun 15, 2006
4.852
5.038
4.833
5.026
91,453
+0.19(+4.00%)
Jun 14, 2006
4.842
4.968
4.659
4.833
133,587
+0.03(+0.60%)
Jun 13, 2006
4.900
5.007
4.755
4.804
134,225
-0.13(-2.55%)
Jun 12, 2006
5.074
5.123
4.920
4.929
118,874
-0.14(-2.86%)
Jun 09, 2006
5.229
5.239
5.055
5.074
122,269
-0.15(-2.96%)
Jun 08, 2006
5.161
5.326
4.978
5.229
153,523
+0.05(+0.93%)
Jun 07, 2006
5.123
5.364
5.094
5.181
155,430
+0.05(+0.94%)
Jun 06, 2006
5.509
5.616
5.045
5.132
270,573
-0.37(-6.68%)
Jun 05, 2006
5.674
5.828
5.471
5.500
226,458
-0.18(-3.23%)
Jun 02, 2006
5.935
6.041
5.625
5.683
230,133
-0.32(-5.31%)
Jun 01, 2006
5.625
6.054
5.616
6.002
329,489
+0.41(+7.25%)
May 31, 2006
5.268
5.664
5.258
5.596
291,421
+0.37(+7.02%)
May 30, 2006
5.132
5.277
5.065
5.229
181,000
+0.15(+3.05%)
May 26, 2006
5.084
5.094
5.007
5.074
88,474
+0.00(+0.00%)
May 25, 2006
5.016
5.123
4.968
5.074
130,377
+0.12(+2.34%)
May 24, 2006
4.871
5.094
4.842
4.958
169,314
+0.04(+0.79%)
May 23, 2006
5.113
5.229
4.900
4.920
138,712
-0.14(-2.68%)
May 22, 2006
5.055
5.113
4.978
5.055
125,702
-0.04(-0.76%)
May 19, 2006
4.978
5.161
4.958
5.094
155,470
+0.08(+1.54%)
May 18, 2006
5.210
5.248
4.997
5.016
82,230
-0.19(-3.71%)
May 17, 2006
5.103
5.210
5.045
5.210
135,019
+0.05(+0.94%)
May 16, 2006
5.026
5.239
4.958
5.161
201,496
+0.12(+2.30%)
May 15, 2006
5.026
5.181
4.987
5.045
208,916
+0.02(+0.38%)
May 12, 2006
5.103
5.113
5.007
5.026
187,795
-0.09(-1.70%)
May 11, 2006
5.161
5.219
5.065
5.113
152,972
-0.02(-0.38%)
May 10, 2006
5.393
5.500
5.123
5.132
210,023
-0.26(-4.84%)
May 09, 2006
5.615
5.664
5.384
5.393
163,922
-0.18(-3.29%)
May 08, 2006
5.297
5.606
5.277
5.577
234,141
+0.24(+4.53%)
May 05, 2006
5.384
5.422
5.219
5.335
157,695
+0.01(+0.18%)
May 04, 2006
5.219
5.393
5.210
5.326
240,103
+0.11(+2.04%)
May 03, 2006
5.741
5.741
5.161
5.219
307,385
-0.53(-9.24%)
May 02, 2006
5.654
5.799
5.596
5.751
281,836
+0.15(+2.76%)
May 01, 2006
5.625
5.741
5.577
5.596
222,071
-0.06(-1.03%)
Apr 28, 2006
5.587
5.780
5.558
5.654
271,065
+0.07(+1.21%)
Apr 27, 2006
5.577
5.693
5.538
5.587
166,597
-0.01(-0.17%)
Apr 26, 2006
5.587
5.712
5.548
5.596
238,773
+0.04(+0.70%)
Apr 25, 2006
5.509
5.587
5.442
5.558
291,641
+0.05(+0.88%)
Apr 24, 2006
5.538
5.848
5.500
5.509
421,551
-0.01(-0.18%)
Apr 21, 2006
5.065
5.838
5.007
5.519
545,567
+0.49(+9.81%)
Apr 20, 2006
4.813
5.036
4.813
5.026
241,881
+0.20(+4.21%)
Apr 19, 2006
5.132
5.132
4.736
4.823
565,122
-0.26(-5.13%)
Apr 18, 2006
5.016
5.287
4.978
5.084
718,673
+0.28(+5.83%)
Apr 17, 2006
4.765
4.900
4.659
4.804
95,723
+0.02(+0.40%)
Apr 13, 2006
4.813
4.862
4.707
4.784
36,624
-0.01(-0.20%)
Apr 12, 2006
4.717
4.823
4.620
4.794
65,437
+0.08(+1.64%)
Apr 11, 2006
4.900
4.968
4.601
4.717
140,306
-0.14(-2.98%)
Apr 10, 2006
4.997
5.084
4.794
4.862
139,371
-0.16(-3.27%)
Apr 07, 2006
5.374
5.403
4.968
5.026
99,012
-0.34(-6.31%)
Apr 06, 2006
5.413
5.413
5.268
5.364
75,251
-0.04(-0.72%)
Apr 05, 2006
5.422
5.451
5.268
5.403
133,409
-0.02(-0.36%)
Apr 04, 2006
5.229
5.509
5.190
5.422
104,389
+0.14(+2.75%)
Apr 03, 2006
5.219
5.297
5.152
5.277
202,997
+0.06(+1.11%)
Mar 31, 2006
5.190
5.268
4.987
5.219
334,946
+0.16(+3.25%)
Mar 30, 2006
4.862
5.171
4.862
5.055
159,611
+0.17(+3.56%)
Mar 29, 2006
4.852
4.920
4.794
4.881
88,996
+0.03(+0.60%)
Mar 28, 2006
4.794
4.871
4.697
4.852
97,303
+0.02(+0.40%)
Mar 27, 2006
4.659
4.881
4.659
4.833
85,285
+0.14(+3.09%)
Mar 24, 2006
4.765
4.765
4.562
4.688
34,047
-0.07(-1.42%)
Mar 23, 2006
4.688
4.765
4.398
4.755
79,871
+0.07(+1.44%)
Mar 22, 2006
4.475
4.688
4.417
4.688
57,420
+0.21(+4.75%)
Mar 21, 2006
4.697
4.736
4.417
4.475
125,294
-0.26(-5.51%)
Mar 20, 2006
4.697
4.755
4.485
4.736
84,249
+0.05(+1.03%)
Mar 17, 2006
4.736
4.736
4.587
4.688
327,482
-0.04(-0.82%)
Mar 16, 2006
4.736
4.755
4.668
4.726
64,451
+0.01(+0.20%)
Mar 15, 2006
4.765
4.794
4.717
4.717
138,601
-0.01(-0.20%)
Mar 14, 2006
4.533
4.726
4.456
4.726
66,678
+0.14(+3.16%)
Mar 13, 2006
4.523
4.659
4.523
4.581
61,638
+0.08(+1.72%)
Mar 10, 2006
4.369
4.533
4.321
4.504
57,882
+0.15(+3.56%)
Mar 09, 2006
4.359
4.543
4.321
4.349
72,549
-0.14(-3.02%)
Mar 08, 2006
4.292
4.543
4.253
4.485
65,325
+0.18(+4.27%)
Mar 07, 2006
4.398
4.456
4.282
4.301
68,490
-0.10(-2.20%)
Mar 06, 2006
4.301
4.456
4.263
4.398
443,380
+0.10(+2.25%)
Mar 03, 2006
4.292
4.369
4.282
4.301
133,283
-0.03(-0.67%)
Mar 02, 2006
4.465
4.494
4.301
4.330
58,983
-0.17(-3.86%)
Mar 01, 2006
4.301
4.552
4.301
4.504
81,424
+0.18(+4.25%)
Feb 28, 2006
4.601
4.562
4.282
4.321
309,471
-0.28(-6.09%)
Feb 27, 2006
4.494
4.610
4.369
4.601
77,082
+0.09(+1.93%)
Feb 24, 2006
4.253
4.591
4.214
4.514
69,675
+0.24(+5.66%)
Feb 23, 2006
4.311
4.388
4.098
4.272
170,275
-0.04(-0.90%)
Feb 22, 2006
4.398
4.427
4.253
4.311
111,187
-0.11(-2.41%)
Feb 21, 2006
4.813
4.871
4.359
4.417
98,403
-0.36(-7.49%)
Feb 17, 2006
4.765
4.784
4.552
4.775
89,994
+0.05(+1.02%)
Feb 16, 2006
4.591
4.736
4.504
4.726
54,420
+0.15(+3.38%)
Feb 15, 2006
4.465
4.572
4.340
4.572
35,110
+0.14(+3.28%)
Feb 14, 2006
4.388
4.436
4.272
4.427
59,422
+0.08(+1.78%)
Feb 13, 2006
4.388
4.494
4.301
4.349
41,954
-0.04(-0.88%)
Feb 10, 2006
4.301
4.436
4.282
4.388
43,488
+0.04(+0.89%)
Feb 09, 2006
4.688
4.688
4.340
4.349
100,617
-0.28(-6.10%)
Feb 08, 2006
4.436
4.649
4.340
4.632
57,670
+0.17(+3.73%)
Feb 07, 2006
4.610
4.649
4.417
4.465
116,611
-0.19(-4.15%)
Feb 06, 2006
4.659
4.755
4.456
4.659
55,193
+0.00(+0.00%)
Feb 03, 2006
4.765
4.823
4.649
4.659
36,339
-0.15(-3.21%)
Feb 02, 2006
4.881
4.881
4.726
4.813
69,656
-0.06(-1.19%)
Feb 01, 2006
4.707
4.881
4.697
4.871
56,497
+0.12(+2.44%)
Jan 31, 2006
4.852
4.881
4.688
4.755
69,611
-0.06(-1.20%)
Jan 30, 2006
4.833
4.881
4.794
4.813
39,479
-0.02(-0.40%)
Jan 27, 2006
4.697
4.842
4.630
4.833
80,309
+0.14(+2.88%)
Jan 26, 2006
4.591
4.707
4.485
4.697
73,341
+0.18(+4.07%)
Jan 25, 2006
4.514
4.533
4.398
4.514
46,827
+0.02(+0.43%)
Jan 24, 2006
4.234
4.523
4.234
4.494
119,138
+0.22(+5.20%)
Jan 23, 2006
4.185
4.321
4.123
4.272
180,992
+0.08(+1.84%)
Jan 20, 2006
4.465
4.465
4.195
4.195
152,866
-0.24(-5.45%)
Jan 19, 2006
4.533
4.533
4.369
4.436
129,759
-0.04(-0.86%)
Jan 18, 2006
4.388
4.494
4.388
4.475
34,731
+0.07(+1.54%)
Jan 17, 2006
4.572
4.572
4.388
4.407
57,353
-0.16(-3.59%)
Jan 13, 2006
4.369
4.581
4.340
4.572
66,905
+0.18(+4.18%)
Jan 12, 2006
4.359
4.530
4.349
4.388
118,979
-0.01(-0.22%)
Jan 11, 2006
4.717
4.746
4.369
4.398
442,173
-0.37(-7.71%)
Jan 10, 2006
4.823
4.833
4.668
4.765
73,354
-0.02(-0.40%)
Jan 09, 2006
4.784
4.852
4.678
4.784
70,410
-0.02(-0.40%)
Jan 06, 2006
4.842
4.958
4.794
4.804
63,708
-0.03(-0.60%)
Jan 05, 2006
4.717
4.891
4.707
4.833
34,121
+0.08(+1.63%)
Jan 04, 2006
4.784
4.813
4.639
4.755
71,113
-0.02(-0.40%)
Jan 03, 2006
4.775
4.813
4.630
4.775
119,160
+0.08(+1.65%)
Dec 30, 2005
4.659
4.736
4.591
4.697
115,137
-0.03(-0.61%)
Dec 29, 2005
4.852
4.852
4.668
4.726
57,033
-0.08(-1.61%)
Dec 28, 2005
4.697
4.833
4.639
4.804
43,453
+0.17(+3.76%)
Dec 27, 2005
4.736
4.842
4.630
4.630
106,977
-0.20(-4.20%)
Dec 23, 2005
4.784
4.852
4.688
4.833
52,750
+0.11(+2.25%)
Dec 22, 2005
4.610
4.755
4.610
4.726
33,454
+0.12(+2.52%)
Dec 21, 2005
4.572
4.678
4.543
4.610
87,435
+0.02(+0.42%)
Dec 20, 2005
4.659
4.668
4.572
4.591
143,599
-0.11(-2.26%)
Dec 19, 2005
4.939
5.007
4.649
4.697
236,897
-0.32(-6.36%)
Dec 16, 2005
5.181
5.210
4.920
5.016
269,576
-0.19(-3.71%)
Dec 15, 2005
5.219
5.268
4.968
5.210
116,525
-0.04(-0.74%)
Dec 14, 2005
5.277
5.413
5.181
5.248
93,736
+0.03(+0.56%)
Dec 13, 2005
5.219
5.287
5.171
5.219
114,445
+0.00(+0.00%)
Dec 12, 2005
5.239
5.316
5.196
5.219
85,295
-0.02(-0.37%)
Dec 09, 2005
5.074
5.316
4.997
5.239
232,043
+0.16(+3.24%)
Dec 08, 2005
4.987
5.113
4.987
5.074
92,499
+0.14(+2.74%)
Dec 07, 2005
4.910
4.997
4.910
4.939
60,067
-0.07(-1.35%)
Dec 06, 2005
5.065
5.065
4.978
5.007
89,402
+0.00(+0.00%)
Dec 05, 2005
4.949
5.065
4.949
5.007
84,846
-0.02(-0.38%)
Dec 02, 2005
5.065
5.065
4.945
5.026
74,836
-0.04(-0.76%)
Dec 01, 2005
4.746
5.074
4.649
5.065
256,397
+0.28(+5.86%)
Nov 30, 2005
4.706
4.804
4.630
4.784
87,278
+0.14(+3.13%)
Nov 29, 2005
4.562
4.804
4.562
4.639
42,063
+0.12(+2.56%)
Nov 28, 2005
4.833
4.833
4.523
4.523
78,951
-0.24(-5.07%)
Nov 25, 2005
4.823
4.833
4.746
4.765
24,919
-0.01(-0.20%)
Nov 23, 2005
4.668
4.799
4.630
4.775
49,379
+0.14(+3.13%)
Nov 22, 2005
4.543
4.688
4.543
4.630
58,852
+0.02(+0.42%)
Nov 21, 2005
4.678
4.736
4.562
4.610
56,396
-0.08(-1.65%)
Nov 18, 2005
4.697
4.707
4.562
4.688
56,202
+0.09(+1.89%)
Nov 17, 2005
4.514
4.653
4.456
4.601
47,075
+0.14(+3.25%)
Nov 16, 2005
4.523
4.678
4.427
4.456
47,565
-0.09(-1.91%)
Nov 15, 2005
4.591
4.688
4.543
4.543
83,119
-0.05(-1.05%)
Nov 14, 2005
4.697
4.833
4.485
4.591
139,153
-0.03(-0.63%)
Nov 11, 2005
4.504
4.668
4.485
4.620
70,657
+0.04(+0.84%)
Nov 10, 2005
4.301
4.784
4.224
4.581
215,970
+0.28(+6.52%)
Nov 09, 2005
4.292
4.378
4.127
4.301
55,691
+0.03(+0.68%)
Nov 08, 2005
4.349
4.378
4.147
4.272
49,446
-0.07(-1.56%)
Nov 07, 2005
4.195
4.349
4.185
4.340
109,047
+0.16(+3.94%)
Nov 04, 2005
3.982
4.176
3.982
4.176
254,003
+0.20(+5.11%)
Nov 03, 2005
4.166
4.214
3.944
3.973
166,786
-0.12(-2.84%)
Nov 02, 2005
3.895
4.176
3.886
4.089
128,627
+0.12(+2.92%)
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.