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
Chesapeake Energy
(NY:
CHK
)
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
8.515
8.703
8.471
8.646
36,461,964
+0.22(+2.65%)
Oct 30, 2007
8.491
8.528
8.399
8.423
26,438,176
-0.09(-1.05%)
Oct 29, 2007
8.528
8.616
8.478
8.513
31,741,610
+0.01(+0.15%)
Oct 26, 2007
8.366
8.552
8.355
8.500
28,617,082
+0.15(+1.84%)
Oct 25, 2007
8.167
8.362
8.134
8.346
37,196,900
+0.20(+2.42%)
Oct 24, 2007
8.014
8.182
8.003
8.149
26,233,340
+0.06(+0.73%)
Oct 23, 2007
8.158
8.158
7.994
8.090
37,708,396
-0.06(-0.75%)
Oct 22, 2007
8.158
8.213
8.049
8.152
32,345,694
-0.08(-1.01%)
Oct 19, 2007
8.408
8.427
8.222
8.235
46,863,360
-0.17(-2.06%)
Oct 18, 2007
8.235
8.421
8.198
8.408
33,632,748
+0.17(+2.10%)
Oct 17, 2007
8.285
8.320
8.178
8.235
23,916,486
-0.03(-0.40%)
Oct 16, 2007
8.263
8.364
8.217
8.268
27,464,618
-0.01(-0.11%)
Oct 15, 2007
8.233
8.316
8.195
8.276
27,094,314
+0.07(+0.80%)
Oct 12, 2007
8.193
8.228
8.149
8.211
20,909,236
+0.07(+0.81%)
Oct 11, 2007
8.189
8.272
8.084
8.145
30,162,584
+0.01(+0.16%)
Oct 10, 2007
7.992
8.180
7.959
8.132
22,654,424
+0.03(+0.32%)
Oct 09, 2007
8.038
8.119
8.009
8.106
19,800,098
+0.13(+1.62%)
Oct 08, 2007
7.965
8.092
7.952
7.976
15,249,598
-0.10(-1.22%)
Oct 05, 2007
7.981
8.088
7.959
8.075
21,735,630
+0.10(+1.21%)
Oct 04, 2007
7.819
7.994
7.788
7.979
24,359,724
+0.14(+1.73%)
Oct 03, 2007
7.862
7.939
7.816
7.843
21,340,214
-0.06(-0.75%)
Oct 02, 2007
7.865
7.922
7.845
7.902
21,968,954
+0.02(+0.22%)
Oct 01, 2007
7.705
7.887
7.643
7.884
31,180,788
+0.16(+2.10%)
Sep 28, 2007
7.731
7.817
7.700
7.722
23,007,464
-0.02(-0.28%)
Sep 27, 2007
7.680
7.786
7.611
7.744
28,456,358
+0.11(+1.43%)
Sep 26, 2007
7.718
7.799
7.551
7.635
34,595,908
-0.08(-1.02%)
Sep 25, 2007
7.663
7.718
7.602
7.713
26,328,592
+0.02(+0.20%)
Sep 24, 2007
7.797
7.797
7.663
7.698
26,710,768
-0.09(-1.15%)
Sep 21, 2007
7.768
7.865
7.738
7.788
23,669,008
+0.05(+0.65%)
Sep 20, 2007
7.775
7.851
7.692
7.738
22,257,528
-0.03(-0.42%)
Sep 19, 2007
7.819
7.924
7.707
7.770
25,047,822
-0.04(-0.56%)
Sep 18, 2007
7.665
7.836
7.606
7.814
33,618,340
+0.15(+1.97%)
Sep 17, 2007
7.661
7.720
7.630
7.663
20,726,458
+0.01(+0.11%)
Sep 14, 2007
7.582
7.698
7.560
7.654
19,435,270
+0.04(+0.46%)
Sep 13, 2007
7.648
7.659
7.580
7.619
24,193,748
+0.01(+0.12%)
Sep 12, 2007
7.554
7.672
7.519
7.611
35,206,880
+0.08(+1.08%)
Sep 11, 2007
7.444
7.530
7.343
7.530
30,869,956
+0.11(+1.54%)
Sep 10, 2007
7.470
7.508
7.302
7.416
25,092,114
-0.03(-0.38%)
Sep 07, 2007
7.359
7.451
7.289
7.444
30,451,252
+0.00(+0.06%)
Sep 06, 2007
7.413
7.514
7.413
7.440
30,608,780
+0.02(+0.24%)
Sep 05, 2007
7.359
7.449
7.300
7.422
57,120,012
+0.23(+3.26%)
Sep 04, 2007
7.024
7.227
7.019
7.188
23,742,854
+0.12(+1.74%)
Aug 31, 2007
6.997
7.116
6.989
7.065
24,900,340
+0.12(+1.77%)
Aug 30, 2007
6.945
7.021
6.899
6.943
30,920,640
-0.00(-0.03%)
Aug 29, 2007
7.063
7.074
6.908
6.945
42,890,464
-0.04(-0.53%)
Aug 28, 2007
7.111
7.118
6.969
6.982
27,187,004
-0.15(-2.12%)
Aug 27, 2007
7.153
7.181
7.105
7.133
18,727,080
-0.10(-1.42%)
Aug 24, 2007
7.142
7.238
7.129
7.236
20,467,646
+0.07(+0.95%)
Aug 23, 2007
7.120
7.205
7.094
7.168
24,734,136
+0.05(+0.68%)
Aug 22, 2007
7.317
7.326
7.063
7.120
34,174,844
-0.10(-1.34%)
Aug 21, 2007
7.234
7.265
7.107
7.216
39,379,652
-0.02(-0.24%)
Aug 20, 2007
7.304
7.346
7.118
7.234
31,653,974
-0.11(-1.55%)
Aug 17, 2007
7.332
7.392
7.118
7.348
37,791,824
+0.19(+2.69%)
Aug 16, 2007
7.232
7.192
6.872
7.155
58,656,916
-0.08(-1.06%)
Aug 15, 2007
7.354
7.468
7.227
7.232
43,869,664
-0.11(-1.55%)
Aug 14, 2007
7.556
7.556
7.337
7.346
32,380,698
-0.14(-1.93%)
Aug 13, 2007
7.451
7.567
7.455
7.490
38,175,592
+0.04(+0.53%)
Aug 10, 2007
7.302
7.455
7.181
7.451
45,705,616
+0.05(+0.74%)
Aug 09, 2007
7.256
7.486
7.151
7.396
125,223,384
-0.36(-4.69%)
Aug 08, 2007
7.847
8.024
7.729
7.759
53,555,444
-0.03(-0.42%)
Aug 07, 2007
7.827
7.876
7.624
7.792
46,491,152
-0.04(-0.45%)
Aug 06, 2007
7.720
7.841
7.556
7.827
48,412,356
+0.07(+0.97%)
Aug 03, 2007
7.803
7.854
7.589
7.752
81,575,128
+0.16(+2.16%)
Aug 02, 2007
7.534
7.654
7.416
7.589
45,866,408
+0.06(+0.79%)
Aug 01, 2007
7.470
7.589
7.350
7.530
38,837,184
+0.07(+1.00%)
Jul 31, 2007
7.451
7.611
7.444
7.455
32,615,130
+0.00(+0.06%)
Jul 30, 2007
7.440
7.523
7.304
7.451
34,836,932
+0.05(+0.71%)
Jul 27, 2007
7.400
7.545
7.284
7.398
46,757,928
-0.04(-0.47%)
Jul 26, 2007
7.516
7.525
7.254
7.433
57,540,784
-0.10(-1.37%)
Jul 25, 2007
7.580
7.632
7.424
7.536
44,295,952
+0.02(+0.32%)
Jul 24, 2007
7.716
7.779
7.466
7.512
54,948,404
-0.32(-4.08%)
Jul 23, 2007
8.051
8.051
7.812
7.832
32,152,350
-0.16(-2.00%)
Jul 20, 2007
8.114
8.136
7.948
7.992
34,034,416
-0.10(-1.27%)
Jul 19, 2007
8.049
8.224
8.031
8.095
24,163,840
+0.09(+1.15%)
Jul 18, 2007
7.841
8.029
7.841
8.003
31,720,642
+0.15(+1.87%)
Jul 17, 2007
7.904
7.987
7.825
7.856
28,603,840
+0.02(+0.20%)
Jul 16, 2007
7.972
7.972
7.786
7.841
28,469,434
-0.11(-1.43%)
Jul 13, 2007
7.722
8.180
7.722
7.954
46,002,248
+0.21(+2.69%)
Jul 12, 2007
7.729
7.757
7.630
7.746
36,022,168
+0.09(+1.14%)
Jul 11, 2007
7.731
7.735
7.567
7.659
33,032,000
-0.06(-0.82%)
Jul 10, 2007
7.727
7.823
7.652
7.722
38,400,808
-0.00(-0.06%)
Jul 09, 2007
7.720
7.773
7.698
7.727
30,815,364
+0.01(+0.09%)
Jul 06, 2007
7.764
7.775
7.681
7.720
23,426,980
+0.00(+0.00%)
Jul 05, 2007
7.762
7.775
7.628
7.720
26,576,686
-0.01(-0.14%)
Jul 03, 2007
7.689
7.731
7.654
7.731
16,763,120
+0.04(+0.57%)
Jul 02, 2007
7.622
7.687
7.582
7.687
30,255,744
+0.11(+1.45%)
Jun 29, 2007
7.591
7.705
7.556
7.578
37,041,060
-0.01(-0.17%)
Jun 28, 2007
7.707
7.777
7.562
7.591
34,436,644
-0.12(-1.53%)
Jun 27, 2007
7.562
7.711
7.501
7.709
33,298,412
+0.09(+1.15%)
Jun 26, 2007
7.796
7.812
7.586
7.622
54,398,564
-0.17(-2.22%)
Jun 25, 2007
7.823
7.878
7.722
7.795
42,487,748
-0.14(-1.74%)
Jun 22, 2007
8.044
8.073
7.858
7.933
47,640,880
-0.16(-1.98%)
Jun 21, 2007
7.979
8.121
7.961
8.092
30,132,750
+0.11(+1.43%)
Jun 20, 2007
8.241
8.268
7.976
7.979
39,304,768
-0.23(-2.83%)
Jun 19, 2007
8.202
8.237
8.147
8.211
31,274,962
-0.02(-0.27%)
Jun 18, 2007
8.169
8.261
8.138
8.233
29,717,036
+0.06(+0.72%)
Jun 15, 2007
8.165
8.193
8.097
8.173
38,345,448
+0.08(+0.95%)
Jun 14, 2007
7.994
8.132
7.950
8.097
44,593,588
+0.15(+1.90%)
Jun 13, 2007
7.821
7.963
7.788
7.946
45,016,404
+0.19(+2.51%)
Jun 12, 2007
7.746
7.867
7.707
7.751
35,200,372
-0.00(-0.03%)
Jun 11, 2007
7.797
7.851
7.724
7.753
35,166,552
-0.04(-0.51%)
Jun 08, 2007
7.665
7.792
7.613
7.792
35,593,564
+0.09(+1.15%)
Jun 07, 2007
7.821
7.924
7.694
7.704
49,138,044
-0.16(-2.02%)
Jun 06, 2007
7.950
7.957
7.832
7.862
42,084,928
-0.11(-1.37%)
Jun 05, 2007
7.935
7.989
7.849
7.972
46,296,492
+0.04(+0.47%)
Jun 04, 2007
7.689
8.007
7.687
7.935
68,376,688
+0.26(+3.40%)
Jun 01, 2007
7.707
7.722
7.632
7.674
36,110,380
+0.04(+0.52%)
May 31, 2007
7.687
7.876
7.628
7.635
60,747,844
-0.05(-0.68%)
May 30, 2007
7.611
7.720
7.556
7.687
37,448,852
+0.08(+1.01%)
May 29, 2007
7.619
7.661
7.556
7.611
28,401,108
-0.03(-0.40%)
May 25, 2007
7.683
7.720
7.571
7.641
25,369,558
+0.05(+0.72%)
May 24, 2007
7.753
7.821
7.560
7.586
40,088,880
-0.13(-1.70%)
May 23, 2007
7.768
7.865
7.713
7.718
43,567,612
-0.00(-0.03%)
May 22, 2007
7.799
7.836
7.711
7.720
33,548,736
-0.08(-1.07%)
May 21, 2007
7.724
7.867
7.716
7.803
52,906,912
+0.08(+1.05%)
May 18, 2007
7.665
7.731
7.654
7.722
41,462,396
+0.08(+1.06%)
May 17, 2007
7.523
7.674
7.455
7.641
40,858,556
+0.13(+1.75%)
May 16, 2007
7.505
7.551
7.392
7.510
40,154,388
+0.03(+0.35%)
May 15, 2007
7.595
7.613
7.468
7.484
41,686,996
-0.08(-1.01%)
May 14, 2007
7.512
7.619
7.497
7.560
47,343,376
+0.05(+0.64%)
May 11, 2007
7.446
7.540
7.431
7.512
52,504,988
+0.09(+1.15%)
May 10, 2007
7.525
7.532
7.403
7.427
124,104,648
-0.11(-1.40%)
May 09, 2007
7.527
7.648
7.519
7.532
118,900,424
-0.20(-2.55%)
May 08, 2007
7.718
7.797
7.630
7.729
37,100,288
-0.07(-0.90%)
May 07, 2007
7.720
7.819
7.685
7.799
43,384,888
+0.02(+0.20%)
May 04, 2007
7.775
7.913
7.727
7.784
80,361,200
-0.13(-1.66%)
May 03, 2007
7.812
7.933
7.720
7.915
87,926,984
+0.12(+1.52%)
May 02, 2007
7.556
7.814
7.556
7.797
85,324,984
+0.25(+3.34%)
May 01, 2007
7.400
7.556
7.339
7.545
58,030,676
+0.15(+2.07%)
Apr 30, 2007
7.392
7.534
7.361
7.392
47,584,040
+0.02(+0.24%)
Apr 27, 2007
7.337
7.433
7.291
7.374
29,851,518
+0.02(+0.21%)
Apr 26, 2007
7.363
7.389
7.297
7.359
38,742,056
-0.03(-0.42%)
Apr 25, 2007
7.260
7.413
7.219
7.389
35,311,404
+0.16(+2.21%)
Apr 24, 2007
7.245
7.280
7.203
7.229
28,294,902
+0.02(+0.21%)
Apr 23, 2007
7.157
7.240
7.138
7.214
25,369,402
+0.03(+0.40%)
Apr 20, 2007
7.186
7.201
7.115
7.186
37,769,012
+0.07(+1.02%)
Apr 19, 2007
7.166
7.166
7.076
7.113
36,708,944
-0.08(-1.07%)
Apr 18, 2007
7.256
7.297
7.188
7.190
44,288,876
-0.11(-1.53%)
Apr 17, 2007
7.370
7.392
7.256
7.302
33,325,234
-0.06(-0.86%)
Apr 16, 2007
7.370
7.381
7.275
7.365
30,289,368
-0.01(-0.18%)
Apr 13, 2007
7.359
7.392
7.293
7.378
29,246,438
+0.03(+0.36%)
Apr 12, 2007
7.315
7.359
7.203
7.352
49,318,576
+0.09(+1.21%)
Apr 11, 2007
7.319
7.346
7.227
7.265
46,950,116
-0.04(-0.48%)
Apr 10, 2007
7.138
7.308
7.131
7.300
69,747,272
+0.16(+2.27%)
Apr 09, 2007
7.120
7.190
7.078
7.138
41,209,976
+0.02(+0.25%)
Apr 05, 2007
7.035
7.155
7.026
7.120
43,925,168
+0.08(+1.09%)
Apr 04, 2007
6.989
7.063
6.934
7.043
37,946,832
+0.02(+0.28%)
Apr 03, 2007
6.894
7.068
6.853
7.024
64,260,760
+0.12(+1.68%)
Apr 02, 2007
6.765
6.916
6.763
6.908
35,333,432
+0.14(+2.14%)
Mar 30, 2007
6.800
6.824
6.748
6.763
32,264,552
-0.04(-0.58%)
Mar 29, 2007
6.859
6.897
6.767
6.802
41,565,640
+0.00(+0.00%)
Mar 28, 2007
6.866
6.883
6.783
6.802
38,765,064
-0.00(-0.06%)
Mar 27, 2007
6.767
6.829
6.732
6.807
33,662,992
+0.02(+0.23%)
Mar 26, 2007
6.770
6.807
6.678
6.791
31,696,210
+0.05(+0.81%)
Mar 23, 2007
6.721
6.752
6.636
6.737
43,815,540
+0.04(+0.59%)
Mar 22, 2007
6.785
6.789
6.664
6.697
92,082,232
-0.03(-0.49%)
Mar 21, 2007
6.671
6.778
6.643
6.730
27,555,140
+0.06(+0.95%)
Mar 20, 2007
6.612
6.669
6.557
6.667
34,742,492
+0.04(+0.56%)
Mar 19, 2007
6.540
6.634
6.476
6.629
36,196,676
+0.15(+2.37%)
Mar 16, 2007
6.529
6.603
6.465
6.476
34,249,736
-0.03(-0.44%)
Mar 15, 2007
6.505
6.570
6.498
6.505
18,673,428
-0.04(-0.54%)
Mar 14, 2007
6.472
6.555
6.388
6.540
37,136,000
+0.10(+1.56%)
Mar 13, 2007
6.544
6.623
6.421
6.439
38,956,380
-0.11(-1.61%)
Mar 12, 2007
6.480
6.662
6.461
6.544
35,001,292
-0.05(-0.83%)
Mar 09, 2007
6.664
6.693
6.597
6.599
39,247,692
-0.05(-0.82%)
Mar 08, 2007
6.713
6.724
6.597
6.653
34,563,868
+0.01(+0.20%)
Mar 07, 2007
6.590
6.754
6.588
6.640
46,867,924
+0.02(+0.30%)
Mar 06, 2007
6.540
6.634
6.520
6.621
43,642,488
+0.13(+2.06%)
Mar 05, 2007
6.362
6.553
6.362
6.487
44,633,772
-0.06(-0.90%)
Mar 02, 2007
6.662
6.673
6.540
6.546
36,608,076
-0.12(-1.74%)
Mar 01, 2007
6.610
6.728
6.516
6.662
42,804,500
-0.00(-0.07%)
Feb 28, 2007
6.662
6.728
6.594
6.667
43,017,400
+0.02(+0.23%)
Feb 27, 2007
6.697
6.837
6.570
6.651
66,073,980
-0.19(-2.85%)
Feb 26, 2007
6.713
6.892
6.691
6.846
78,353,544
+0.17(+2.59%)
Feb 23, 2007
6.588
6.708
6.581
6.673
78,364,792
+0.19(+3.01%)
Feb 22, 2007
6.439
6.496
6.367
6.478
32,566,234
+0.05(+0.82%)
Feb 21, 2007
6.417
6.443
6.343
6.426
29,056,332
+0.01(+0.17%)
Feb 20, 2007
6.417
6.417
6.343
6.415
35,727,288
-0.09(-1.31%)
Feb 16, 2007
6.413
6.522
6.395
6.500
31,330,668
+0.08(+1.19%)
Feb 15, 2007
6.476
6.476
6.356
6.424
27,737,210
-0.06(-0.95%)
Feb 14, 2007
6.500
6.559
6.438
6.485
26,192,012
+0.01(+0.17%)
Feb 13, 2007
6.356
6.485
6.351
6.474
24,918,938
+0.10(+1.51%)
Feb 12, 2007
6.434
6.465
6.345
6.378
26,560,308
-0.11(-1.72%)
Feb 09, 2007
6.465
6.516
6.433
6.489
32,820,560
+0.04(+0.68%)
Feb 08, 2007
6.353
6.487
6.353
6.445
35,957,872
+0.06(+1.00%)
Feb 07, 2007
6.413
6.463
6.325
6.382
30,127,064
-0.02(-0.38%)
Feb 06, 2007
6.526
6.526
6.369
6.406
32,695,452
-0.08(-1.25%)
Feb 05, 2007
6.553
6.566
6.463
6.487
29,119,800
+0.04(+0.54%)
Feb 02, 2007
6.511
6.522
6.397
6.452
29,524,350
-0.04(-0.57%)
Feb 01, 2007
6.570
6.592
6.443
6.489
43,968,500
+0.00(+0.07%)
Jan 31, 2007
6.428
6.529
6.364
6.485
34,672,084
+0.04(+0.68%)
Jan 30, 2007
6.316
6.478
6.316
6.441
43,856,176
+0.16(+2.51%)
Jan 29, 2007
6.327
6.404
6.259
6.283
40,002,456
-0.07(-1.07%)
Jan 26, 2007
6.413
6.452
6.345
6.351
25,926,782
-0.01(-0.10%)
Jan 25, 2007
6.557
6.562
6.338
6.358
42,204,648
-0.21(-3.17%)
Jan 24, 2007
6.531
6.579
6.459
6.566
35,164,300
+0.02(+0.37%)
Jan 23, 2007
6.415
6.594
6.386
6.542
56,334,656
+0.21(+3.25%)
Jan 22, 2007
6.364
6.428
6.310
6.336
42,985,892
-0.01(-0.10%)
Jan 19, 2007
6.189
6.360
6.178
6.343
52,421,576
+0.18(+2.91%)
Jan 18, 2007
6.222
6.242
6.106
6.163
40,405,180
-0.03(-0.42%)
Jan 17, 2007
6.091
6.244
6.091
6.189
39,584,208
+0.07(+1.18%)
Jan 16, 2007
6.159
6.194
6.080
6.117
39,807,944
-0.03(-0.43%)
Jan 12, 2007
6.001
6.169
6.001
6.143
40,338,056
+0.16(+2.75%)
Jan 11, 2007
6.027
6.150
5.972
5.979
56,171,192
-0.06(-1.05%)
Jan 10, 2007
6.086
6.123
6.025
6.042
45,802,672
-0.07(-1.11%)
Jan 09, 2007
6.056
6.176
6.027
6.110
49,512,108
-0.02(-0.29%)
Jan 08, 2007
6.198
6.240
6.067
6.128
51,802,880
+0.01(+0.11%)
Jan 05, 2007
6.077
6.161
6.027
6.121
65,565,324
+0.05(+0.83%)
Jan 04, 2007
6.064
6.159
6.027
6.071
74,425,232
-0.02(-0.40%)
Jan 03, 2007
6.303
6.362
6.077
6.095
96,787,320
-0.27(-4.20%)
Dec 29, 2006
6.417
6.430
6.351
6.362
39,931,680
-0.07(-1.09%)
Dec 28, 2006
6.472
6.505
6.410
6.432
28,656,350
-0.02(-0.34%)
Dec 27, 2006
6.461
6.483
6.378
6.454
33,911,840
+0.03(+0.48%)
Dec 26, 2006
6.634
6.634
6.395
6.424
45,292,192
-0.10(-1.58%)
Dec 22, 2006
6.570
6.614
6.516
6.526
28,703,380
-0.07(-1.03%)
Dec 21, 2006
6.649
6.708
6.511
6.594
46,224,572
-0.08(-1.18%)
Dec 20, 2006
6.774
6.783
6.658
6.673
35,563,368
-0.09(-1.30%)
Dec 19, 2006
6.680
6.796
6.651
6.761
36,553,740
+0.04(+0.55%)
Dec 18, 2006
6.774
6.813
6.682
6.724
48,773,784
-0.10(-1.44%)
Dec 15, 2006
6.888
6.888
6.717
6.822
57,172,064
-0.07(-0.95%)
Dec 14, 2006
6.886
6.929
6.846
6.888
42,098,260
+0.05(+0.74%)
Dec 13, 2006
6.868
6.903
6.735
6.837
53,847,544
-0.02(-0.22%)
Dec 12, 2006
6.912
6.969
6.809
6.853
51,312,948
-0.11(-1.54%)
Dec 11, 2006
7.028
7.162
6.899
6.960
63,980,460
-0.07(-0.94%)
Dec 08, 2006
7.041
7.096
7.008
7.026
143,964,816
-0.33(-4.52%)
Dec 07, 2006
7.418
7.418
7.317
7.359
17,580,094
-0.03(-0.39%)
Dec 06, 2006
7.381
7.481
7.363
7.387
22,505,006
-0.01(-0.09%)
Dec 05, 2006
7.416
7.462
7.332
7.394
22,426,470
+0.01(+0.18%)
Dec 04, 2006
7.416
7.424
7.306
7.381
22,197,256
-0.09(-1.14%)
Dec 01, 2006
7.304
7.468
7.269
7.466
36,185,720
+0.01(+0.18%)
Nov 30, 2006
7.468
7.505
7.394
7.453
46,613,140
+0.01(+0.15%)
Nov 29, 2006
7.251
7.453
7.232
7.442
45,411,820
+0.23(+3.13%)
Nov 28, 2006
7.100
7.271
7.096
7.216
28,094,272
+0.11(+1.48%)
Nov 27, 2006
7.175
7.194
7.096
7.111
20,428,378
-0.02(-0.25%)
Nov 24, 2006
7.157
7.225
7.118
7.129
7,044,001
-0.04(-0.49%)
Nov 22, 2006
7.208
7.265
7.105
7.164
25,631,360
-0.04(-0.58%)
Nov 21, 2006
7.087
7.232
7.074
7.205
28,464,120
+0.13(+1.79%)
Nov 20, 2006
7.116
7.142
7.052
7.078
28,180,570
-0.04(-0.58%)
Nov 17, 2006
7.008
7.184
6.969
7.120
37,585,204
+0.09(+1.21%)
Nov 16, 2006
7.216
7.243
7.024
7.035
62,178,708
-0.14(-1.92%)
Nov 15, 2006
7.098
7.225
7.052
7.173
34,597,200
+0.11(+1.58%)
Nov 14, 2006
7.085
7.109
7.013
7.061
25,028,646
+0.02(+0.28%)
Nov 13, 2006
7.019
7.089
6.989
7.041
26,002,578
-0.03(-0.46%)
Nov 10, 2006
7.096
7.146
7.026
7.074
27,320,788
-0.06(-0.86%)
Nov 09, 2006
7.173
7.249
7.122
7.135
39,875,976
+0.00(+0.03%)
Nov 08, 2006
7.006
7.153
6.929
7.133
42,708,736
+0.16(+2.36%)
Nov 07, 2006
7.041
7.061
6.940
6.969
32,872,156
-0.09(-1.27%)
Nov 06, 2006
7.037
7.085
6.956
7.059
27,525,346
+0.02(+0.25%)
Nov 03, 2006
7.008
7.096
7.000
7.041
31,296,422
+0.09(+1.23%)
Nov 02, 2006
6.956
7.008
6.855
6.956
33,639,704
-0.03(-0.38%)
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.