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
Banco DE Chile ADR
(NY:
BCH
)
23.52
-0.26 (-1.09%)
Official Closing Price
Updated: 7:00 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 (%)
Nov 28, 2008
4.255
4.255
4.075
4.075
48,811
-0.34(-7.74%)
Nov 26, 2008
4.000
4.426
4.000
4.418
229,697
+0.58(+15.19%)
Nov 25, 2008
4.381
4.381
3.829
3.835
129,103
-0.50(-11.60%)
Nov 24, 2008
4.064
4.344
4.029
4.338
83,149
+0.44(+11.40%)
Nov 21, 2008
4.064
4.354
3.803
3.894
92,494
-0.10(-2.41%)
Nov 20, 2008
4.142
4.268
3.959
3.991
54,470
-0.19(-4.63%)
Nov 19, 2008
4.241
4.371
4.138
4.184
37,669
-0.03(-0.70%)
Nov 18, 2008
4.276
4.338
4.146
4.214
81,352
-0.03(-0.60%)
Nov 17, 2008
4.388
4.542
4.239
4.239
74,752
-0.20(-4.46%)
Nov 14, 2008
4.580
4.700
4.382
4.437
79,937
-0.35(-7.38%)
Nov 13, 2008
4.304
4.791
4.177
4.791
116,723
+0.59(+14.15%)
Nov 12, 2008
4.381
4.381
4.101
4.197
109,274
-0.24(-5.45%)
Nov 11, 2008
4.399
4.477
4.334
4.439
116,723
-0.02(-0.44%)
Nov 10, 2008
4.628
4.699
4.427
4.458
53,430
-0.04(-0.82%)
Nov 07, 2008
4.403
4.576
4.403
4.495
70,741
+0.21(+4.95%)
Nov 06, 2008
4.422
4.764
4.276
4.283
107,357
-0.20(-4.51%)
Nov 05, 2008
4.712
4.803
4.393
4.485
85,597
-0.60(-11.86%)
Nov 04, 2008
4.569
5.124
4.382
5.089
105,050
+0.58(+12.85%)
Nov 03, 2008
4.340
4.522
4.270
4.509
197,538
+0.04(+0.95%)
Oct 31, 2008
4.630
4.630
4.392
4.467
76,110
-0.16(-3.48%)
Oct 30, 2008
4.085
4.878
3.986
4.628
315,131
+0.49(+11.74%)
Oct 29, 2008
3.817
4.241
3.776
4.142
89,586
+0.33(+8.52%)
Oct 28, 2008
3.704
3.817
3.552
3.817
148,556
+0.24(+6.72%)
Oct 27, 2008
3.538
3.654
3.428
3.576
140,067
+0.16(+4.76%)
Oct 24, 2008
3.738
3.738
3.414
3.414
40,046
-0.47(-12.05%)
Oct 23, 2008
3.757
3.958
3.757
3.882
157,449
+0.20(+5.45%)
Oct 22, 2008
3.972
3.974
3.496
3.681
448,684
-0.45(-10.97%)
Oct 21, 2008
4.311
4.385
4.105
4.135
29,711
-0.31(-6.88%)
Oct 20, 2008
4.203
4.440
4.203
4.440
248,330
+0.20(+4.84%)
Oct 17, 2008
3.886
4.235
3.886
4.235
233,446
+0.35(+8.98%)
Oct 16, 2008
3.931
4.170
3.726
3.886
352,787
-0.03(-0.72%)
Oct 15, 2008
4.238
4.316
3.914
3.914
79,230
-0.40(-9.18%)
Oct 14, 2008
4.580
4.627
4.241
4.310
229,831
+0.07(+1.63%)
Oct 13, 2008
4.099
4.241
3.865
4.241
374,929
+0.92(+27.66%)
Oct 10, 2008
3.428
3.534
3.110
3.322
493,506
-0.43(-11.39%)
Oct 09, 2008
4.153
4.276
3.749
3.749
137,026
-0.28(-6.95%)
Oct 08, 2008
4.382
4.382
3.468
4.029
531,883
-0.20(-4.62%)
Oct 07, 2008
4.728
4.835
4.215
4.224
238,348
-0.47(-10.03%)
Oct 06, 2008
5.114
5.114
4.430
4.695
175,403
-0.62(-11.68%)
Oct 03, 2008
5.367
5.407
5.266
5.315
0
-0.03(-0.56%)
Oct 02, 2008
5.444
5.444
5.331
5.345
15,563
-0.18(-3.25%)
Oct 01, 2008
5.612
5.646
5.524
5.524
25,466
-0.15(-2.64%)
Sep 30, 2008
5.431
5.674
5.428
5.674
102,171
+0.23(+4.23%)
Sep 29, 2008
5.811
5.811
5.444
5.444
47,417
-0.38(-6.60%)
Sep 26, 2008
6.008
6.008
5.800
5.828
0
-0.11(-1.88%)
Sep 25, 2008
5.760
6.022
5.760
5.940
50,226
+0.25(+4.40%)
Sep 24, 2008
5.683
5.755
5.619
5.690
23,344
-0.03(-0.49%)
Sep 23, 2008
5.427
5.937
5.427
5.718
186,919
-0.28(-4.62%)
Sep 22, 2008
5.831
6.110
5.831
5.995
45,720
+0.10(+1.70%)
Sep 19, 2008
5.824
6.149
5.656
5.895
0
+0.15(+2.68%)
Sep 18, 2008
5.256
5.818
5.256
5.741
108,333
+0.33(+6.14%)
Sep 17, 2008
5.796
5.825
5.324
5.408
174,236
-0.43(-7.36%)
Sep 16, 2008
5.789
5.864
5.725
5.838
55,333
+0.01(+0.12%)
Sep 15, 2008
5.984
5.992
5.831
5.831
65,789
-0.27(-4.49%)
Sep 12, 2008
5.984
6.110
5.831
6.105
88,879
+0.13(+2.10%)
Sep 11, 2008
5.943
6.008
5.886
5.980
72,665
+0.04(+0.62%)
Sep 10, 2008
5.899
5.992
5.866
5.943
63,667
+0.08(+1.30%)
Sep 09, 2008
6.008
6.064
5.866
5.866
109,649
-0.11(-1.78%)
Sep 08, 2008
6.111
6.194
5.972
5.972
89,629
-0.07(-1.12%)
Sep 05, 2008
6.132
6.132
5.939
6.040
0
-0.13(-2.11%)
Sep 04, 2008
6.175
6.189
6.088
6.170
111,771
-0.04(-0.68%)
Sep 03, 2008
6.128
6.213
6.128
6.213
68,265
+0.08(+1.27%)
Sep 02, 2008
6.234
6.269
6.118
6.135
88,462
-0.06(-0.96%)
Aug 29, 2008
6.432
6.432
6.175
6.194
31,196
-0.02(-0.36%)
Aug 28, 2008
6.199
6.255
6.179
6.217
60,130
+0.02(+0.30%)
Aug 27, 2008
6.052
6.200
6.029
6.199
30,397
+0.20(+3.25%)
Aug 26, 2008
6.013
6.022
5.980
6.004
37,620
+0.02(+0.33%)
Aug 25, 2008
6.144
6.144
5.975
5.984
77,886
-0.07(-1.19%)
Aug 22, 2008
5.978
6.184
5.944
6.056
307,703
+0.06(+1.04%)
Aug 21, 2008
5.796
6.005
5.796
5.994
295,833
+0.16(+2.81%)
Aug 20, 2008
6.022
6.022
5.830
5.830
96,915
-0.23(-3.76%)
Aug 19, 2008
5.838
6.057
5.803
6.057
164,997
+0.16(+2.63%)
Aug 18, 2008
5.948
5.948
5.796
5.902
129,456
+0.00(+0.00%)
Aug 15, 2008
5.858
5.902
5.816
5.902
0
+0.02(+0.36%)
Aug 14, 2008
5.965
5.971
5.866
5.881
55,885
-0.11(-1.91%)
Aug 13, 2008
5.892
6.042
5.831
5.995
86,304
+0.05(+0.88%)
Aug 12, 2008
5.934
5.987
5.909
5.943
92,161
+0.01(+0.10%)
Aug 11, 2008
6.118
6.118
5.796
5.937
363,257
-0.21(-3.47%)
Aug 08, 2008
6.127
6.169
6.097
6.151
71,597
+0.02(+0.39%)
Aug 07, 2008
6.223
6.268
6.127
6.127
55,531
-0.11(-1.77%)
Aug 06, 2008
6.240
6.281
6.057
6.237
51,641
-0.05(-0.81%)
Aug 05, 2008
6.165
6.360
6.148
6.288
99,391
+0.10(+1.67%)
Aug 04, 2008
6.310
6.310
6.080
6.184
75,877
+0.09(+1.53%)
Aug 01, 2008
6.303
6.344
6.008
6.091
126,195
-0.24(-3.73%)
Jul 31, 2008
6.303
6.387
6.230
6.327
36,785
-0.03(-0.51%)
Jul 30, 2008
6.573
6.573
6.254
6.360
74,526
-0.16(-2.41%)
Jul 29, 2008
6.517
6.536
6.430
6.517
65,789
+0.02(+0.35%)
Jul 28, 2008
6.508
6.518
6.440
6.494
167,303
-0.03(-0.41%)
Jul 25, 2008
6.411
6.538
6.411
6.521
88,115
+0.12(+1.92%)
Jul 24, 2008
6.326
6.503
6.326
6.398
143,251
+0.11(+1.80%)
Jul 23, 2008
6.220
6.317
6.220
6.285
98,330
+0.02(+0.36%)
Jul 22, 2008
6.135
6.341
6.128
6.262
297,113
+0.11(+1.84%)
Jul 21, 2008
6.298
6.298
6.009
6.149
271,116
-0.07(-1.20%)
Jul 18, 2008
6.274
6.319
6.220
6.224
34,627
-0.05(-0.72%)
Jul 17, 2008
6.326
6.361
6.264
6.269
155,631
+0.01(+0.23%)
Jul 16, 2008
6.098
6.255
6.090
6.255
31,126
+0.16(+2.57%)
Jul 15, 2008
6.103
6.146
6.071
6.098
36,233
+0.02(+0.30%)
Jul 14, 2008
6.156
6.184
6.080
6.080
59,451
-0.05(-0.78%)
Jul 11, 2008
6.220
6.406
6.122
6.128
122,785
-0.08(-1.37%)
Jul 10, 2008
6.158
6.532
6.046
6.213
183,333
+0.15(+2.40%)
Jul 09, 2008
6.149
6.525
6.067
6.067
162,705
-0.13(-2.17%)
Jul 08, 2008
6.080
6.218
5.974
6.201
76,252
+0.10(+1.64%)
Jul 07, 2008
5.824
6.139
5.824
6.101
231,310
+0.25(+4.30%)
Jul 04, 2008
6.067
6.083
5.654
5.849
92,671
+0.00(+0.00%)
Jul 03, 2008
6.067
6.083
5.654
5.849
92,671
-0.18(-2.91%)
Jul 02, 2008
6.291
6.315
6.004
6.025
70,373
-0.16(-2.58%)
Jul 01, 2008
6.298
6.347
6.114
6.184
140,280
-0.12(-1.91%)
Jun 30, 2008
6.361
6.457
6.298
6.305
22,637
-0.06(-0.89%)
Jun 27, 2008
6.609
6.609
6.361
6.361
112,478
-0.17(-2.66%)
Jun 26, 2008
6.421
6.679
6.421
6.535
211,354
-0.21(-3.16%)
Jun 25, 2008
6.628
6.749
6.528
6.749
124,950
+0.19(+2.89%)
Jun 24, 2008
6.733
6.737
6.549
6.559
162,705
-0.27(-3.99%)
Jun 23, 2008
6.822
6.884
6.750
6.832
244,517
-0.06(-0.86%)
Jun 20, 2008
6.799
6.891
6.716
6.891
95,288
+0.06(+0.93%)
Jun 19, 2008
6.955
6.955
6.785
6.828
49,518
-0.12(-1.75%)
Jun 18, 2008
6.863
6.958
6.792
6.949
742,614
+0.09(+1.36%)
Jun 17, 2008
6.785
6.886
6.785
6.856
33,870
+0.07(+1.02%)
Jun 16, 2008
6.863
6.870
6.784
6.787
62,181
+0.06(+0.95%)
Jun 13, 2008
6.640
6.746
6.635
6.723
28,770
+0.08(+1.19%)
Jun 12, 2008
6.787
36.06
6.644
6.644
124,136
-0.13(-1.98%)
Jun 11, 2008
7.058
7.058
6.778
6.778
121,809
-0.12(-1.72%)
Jun 10, 2008
6.937
6.959
6.825
6.897
176,471
-0.08(-1.21%)
Jun 09, 2008
6.890
6.982
6.804
6.982
217,770
+0.12(+1.81%)
Jun 06, 2008
7.089
7.089
6.857
6.857
68,159
-0.24(-3.42%)
Jun 05, 2008
6.787
7.102
6.787
7.101
181,812
+0.29(+4.30%)
Jun 04, 2008
6.941
7.067
6.802
6.808
170,203
-0.18(-2.55%)
Jun 03, 2008
6.927
7.102
6.884
6.986
48,174
+0.02(+0.24%)
Jun 02, 2008
7.129
7.174
6.907
6.969
65,082
-0.17(-2.34%)
May 30, 2008
6.944
7.139
6.870
7.136
115,633
+0.18(+2.60%)
May 29, 2008
6.961
7.027
6.883
6.955
99,745
-0.04(-0.61%)
May 28, 2008
6.743
7.003
6.729
6.997
76,520
+0.24(+3.62%)
May 27, 2008
6.992
7.116
6.702
6.753
162,047
-0.10(-1.40%)
May 26, 2008
6.891
6.976
6.842
6.849
0
+0.00(+0.00%)
May 23, 2008
6.891
6.976
6.842
6.849
195,026
-0.05(-0.66%)
May 22, 2008
6.990
6.990
6.883
6.894
76,457
-0.02(-0.23%)
May 21, 2008
6.956
7.020
6.688
6.910
92,487
-0.06(-0.81%)
May 20, 2008
7.055
7.055
6.891
6.966
236,983
-0.08(-1.16%)
May 19, 2008
7.207
7.207
6.644
7.048
229,428
-0.10(-1.35%)
May 16, 2008
7.204
7.233
7.107
7.144
68,046
-0.03(-0.37%)
May 15, 2008
7.099
7.174
7.003
7.171
86,304
+0.05(+0.75%)
May 14, 2008
7.245
7.245
7.098
7.117
90,202
-0.04(-0.49%)
May 13, 2008
7.209
7.264
7.086
7.153
147,849
+0.00(+0.06%)
May 12, 2008
7.173
7.245
7.034
7.149
129,485
-0.06(-0.84%)
May 09, 2008
7.156
7.245
6.955
7.209
139,954
+0.07(+1.01%)
May 08, 2008
7.195
7.245
7.057
7.137
132,555
+0.03(+0.36%)
May 07, 2008
7.421
7.563
7.112
7.112
267,727
-0.15(-2.04%)
May 06, 2008
7.294
7.379
7.209
7.260
293,859
+0.02(+0.29%)
May 05, 2008
7.318
7.349
7.054
7.239
130,517
-0.04(-0.51%)
May 02, 2008
7.455
7.455
7.216
7.276
52,999
-0.14(-1.85%)
May 01, 2008
7.315
7.567
7.315
7.413
126,110
+0.17(+2.40%)
Apr 30, 2008
7.043
7.239
7.043
7.239
38,907
+0.14(+1.99%)
Apr 29, 2008
7.139
7.209
7.051
7.098
170,819
-0.14(-1.88%)
Apr 28, 2008
7.311
7.638
7.190
7.233
129,966
-0.14(-1.95%)
Apr 25, 2008
7.348
7.385
7.290
7.378
86,502
+0.05(+0.64%)
Apr 24, 2008
7.804
7.804
7.294
7.331
92,282
-0.14(-1.85%)
Apr 23, 2008
7.421
7.896
7.352
7.469
180,390
+0.10(+1.34%)
Apr 22, 2008
7.280
7.492
7.259
7.371
55,178
+0.14(+1.94%)
Apr 21, 2008
7.351
7.455
7.209
7.231
104,697
-0.12(-1.62%)
Apr 18, 2008
7.209
7.359
7.132
7.349
83,474
+0.20(+2.77%)
Apr 17, 2008
7.151
7.187
7.051
7.151
195,614
-0.05(-0.75%)
Apr 16, 2008
7.178
7.279
7.074
7.205
83,474
+0.01(+0.14%)
Apr 15, 2008
7.209
7.322
7.195
7.195
48,811
-0.19(-2.62%)
Apr 14, 2008
7.519
7.748
7.351
7.389
57,144
-0.09(-1.21%)
Apr 11, 2008
7.527
7.561
7.382
7.479
229,591
-0.30(-3.82%)
Apr 10, 2008
7.792
7.799
7.534
7.776
72,156
+0.07(+0.84%)
Apr 09, 2008
7.602
7.792
7.506
7.711
31,126
+0.11(+1.51%)
Apr 08, 2008
7.588
7.812
7.495
7.597
67,911
-0.10(-1.25%)
Apr 07, 2008
7.845
7.855
7.641
7.693
62,252
-0.01(-0.15%)
Apr 04, 2008
7.614
7.704
7.591
7.704
31,833
+0.16(+2.16%)
Apr 03, 2008
7.492
7.744
7.462
7.542
95,479
+0.08(+1.14%)
Apr 02, 2008
7.550
7.624
7.443
7.457
154,923
-0.03(-0.43%)
Apr 01, 2008
7.518
7.542
7.387
7.489
72,156
-0.03(-0.38%)
Mar 31, 2008
7.492
7.594
7.457
7.518
74,278
+0.05(+0.72%)
Mar 28, 2008
7.612
7.612
7.351
7.464
79,230
-0.01(-0.09%)
Mar 27, 2008
7.308
7.492
7.308
7.471
57,300
+0.22(+3.04%)
Mar 26, 2008
7.325
7.325
7.112
7.250
56,593
-0.22(-2.95%)
Mar 25, 2008
7.308
7.475
7.267
7.471
67,204
+0.23(+3.16%)
Mar 24, 2008
7.351
7.437
7.242
7.242
87,719
-0.18(-2.38%)
Mar 21, 2008
7.612
7.612
7.202
7.419
223,542
+0.00(+0.00%)
Mar 20, 2008
7.612
7.612
7.202
7.419
223,542
-0.22(-2.92%)
Mar 19, 2008
7.816
7.816
7.403
7.642
83,474
-0.20(-2.54%)
Mar 18, 2008
8.012
8.038
7.570
7.841
137,945
+0.00(+0.05%)
Mar 17, 2008
7.605
8.234
7.153
7.837
142,190
-0.41(-4.99%)
Mar 14, 2008
8.376
8.480
8.132
8.248
197,368
+0.02(+0.21%)
Mar 13, 2008
8.190
8.231
8.084
8.231
80,645
-0.03(-0.34%)
Mar 12, 2008
8.262
8.277
8.144
8.260
27,589
+0.03(+0.40%)
Mar 11, 2008
7.944
8.262
7.937
8.227
106,112
+0.44(+5.59%)
Mar 10, 2008
8.093
8.183
7.761
7.792
111,771
-0.23(-2.84%)
Mar 07, 2008
7.973
8.127
7.973
8.019
50,226
+0.06(+0.71%)
Mar 06, 2008
8.103
8.121
7.963
7.963
37,492
-0.17(-2.03%)
Mar 05, 2008
7.968
8.217
7.943
8.128
285,087
+0.18(+2.20%)
Mar 04, 2008
8.065
8.065
7.844
7.953
375,636
-0.16(-1.95%)
Mar 03, 2008
8.058
8.124
7.944
8.111
300,650
+0.11(+1.43%)
Feb 29, 2008
8.120
8.128
7.957
7.997
183,220
-0.17(-2.04%)
Feb 28, 2008
7.912
8.196
7.885
8.164
255,376
+0.26(+3.29%)
Feb 27, 2008
7.810
7.950
7.810
7.903
225,665
+0.07(+0.83%)
Feb 26, 2008
7.937
7.937
7.706
7.838
122,382
-0.10(-1.25%)
Feb 25, 2008
7.860
7.937
7.704
7.937
102,575
+0.13(+1.63%)
Feb 22, 2008
7.797
7.925
7.683
7.810
121,675
+0.08(+1.08%)
Feb 21, 2008
7.629
7.761
7.563
7.727
178,975
+0.09(+1.22%)
Feb 20, 2008
7.393
7.633
7.393
7.633
50,933
+0.17(+2.27%)
Feb 19, 2008
7.386
7.641
7.386
7.464
101,160
+0.14(+1.97%)
Feb 18, 2008
7.499
7.499
7.280
7.320
0
+0.00(+0.00%)
Feb 15, 2008
7.499
7.499
7.280
7.320
80,645
-0.13(-1.75%)
Feb 14, 2008
7.594
7.662
7.450
7.450
241,935
-0.09(-1.18%)
Feb 13, 2008
7.469
7.561
7.467
7.539
44,567
+0.08(+1.06%)
Feb 12, 2008
7.471
7.561
7.274
7.460
82,767
+0.04(+0.50%)
Feb 11, 2008
7.351
7.443
7.339
7.423
26,174
+0.05(+0.63%)
Feb 08, 2008
7.399
7.419
7.280
7.376
19,807
-0.00(-0.04%)
Feb 07, 2008
7.334
7.423
7.318
7.379
392,614
+0.00(+0.04%)
Feb 06, 2008
7.410
7.550
7.211
7.376
306,310
+0.02(+0.29%)
Feb 05, 2008
7.482
7.482
7.305
7.355
229,909
-0.17(-2.31%)
Feb 04, 2008
7.527
7.550
7.477
7.529
351,584
-0.01(-0.08%)
Feb 01, 2008
7.506
7.605
7.324
7.534
245,472
-0.04(-0.47%)
Jan 31, 2008
7.512
7.570
7.338
7.570
59,422
+0.07(+1.00%)
Jan 30, 2008
7.482
7.513
7.420
7.495
177,560
+0.06(+0.82%)
Jan 29, 2008
7.376
7.491
7.328
7.434
363,610
+0.17(+2.35%)
Jan 28, 2008
7.310
7.421
7.038
7.263
176,853
-0.00(-0.04%)
Jan 25, 2008
7.208
7.356
7.098
7.266
99,745
+0.11(+1.58%)
Jan 24, 2008
6.638
7.153
6.638
7.153
442,841
+0.54(+8.12%)
Jan 23, 2008
6.333
6.616
6.291
6.616
114,601
+0.01(+0.09%)
Jan 22, 2008
6.459
6.610
6.375
6.610
62,252
+0.08(+1.30%)
Jan 21, 2008
6.715
6.855
6.525
6.525
0
+0.00(+0.00%)
Jan 18, 2008
6.715
6.855
6.525
6.525
120,967
+0.01(+0.11%)
Jan 17, 2008
6.785
6.816
6.517
6.518
67,204
-0.15(-2.21%)
Jan 16, 2008
6.877
6.891
6.665
6.665
104,697
-0.28(-3.97%)
Jan 15, 2008
7.068
7.147
6.770
6.941
62,959
-0.19(-2.68%)
Jan 14, 2008
7.033
7.188
7.021
7.132
96,208
+0.19(+2.77%)
Jan 11, 2008
6.814
7.026
6.814
6.939
84,182
+0.13(+1.89%)
Jan 10, 2008
6.570
6.869
6.570
6.811
42,444
+0.24(+3.70%)
Jan 09, 2008
6.570
6.596
6.503
6.568
60,837
+0.06(+0.96%)
Jan 08, 2008
6.446
6.712
6.430
6.505
108,941
+0.02(+0.26%)
Jan 07, 2008
6.525
6.525
6.469
6.488
50,226
-0.02(-0.33%)
Jan 04, 2008
6.602
6.602
6.488
6.510
43,074
-0.11(-1.60%)
Jan 03, 2008
6.681
6.715
6.613
6.616
39,834
-0.05(-0.70%)
Jan 02, 2008
6.651
6.710
6.644
6.662
73,571
+0.04(+0.53%)
Jan 01, 2008
6.729
6.757
6.607
6.627
0
+0.00(+0.00%)
Dec 31, 2007
6.729
6.757
6.607
6.627
44,567
-0.11(-1.70%)
Dec 28, 2007
6.855
6.880
6.737
6.741
34,663
-0.08(-1.20%)
Dec 27, 2007
6.898
6.898
6.823
6.823
21,222
-0.06(-0.90%)
Dec 26, 2007
6.771
6.901
6.771
6.886
34,663
+0.14(+2.12%)
Dec 24, 2007
6.722
6.801
6.722
6.743
15,563
+0.03(+0.42%)
Dec 21, 2007
6.884
6.884
6.715
6.715
84,889
-0.17(-2.46%)
Dec 20, 2007
6.580
6.897
6.580
6.884
265,280
+0.42(+6.56%)
Dec 19, 2007
6.456
6.493
6.432
6.460
287,210
-0.03(-0.39%)
Dec 18, 2007
6.503
6.630
6.436
6.486
67,204
+0.05(+0.79%)
Dec 17, 2007
6.577
6.637
6.363
6.435
66,496
-0.14(-2.11%)
Dec 14, 2007
6.541
6.691
6.541
6.573
91,256
+0.03(+0.43%)
Dec 13, 2007
6.778
6.778
6.503
6.545
119,552
-0.18(-2.65%)
Dec 12, 2007
7.019
7.068
6.723
6.723
52,348
-0.20(-2.82%)
Dec 11, 2007
7.139
7.139
6.896
6.918
53,763
-0.21(-2.97%)
Dec 10, 2007
7.143
7.151
7.117
7.130
35,370
-0.01(-0.12%)
Dec 07, 2007
7.181
7.330
7.068
7.139
74,278
-0.07(-0.94%)
Dec 06, 2007
6.956
7.208
6.904
7.207
67,204
+0.25(+3.58%)
Dec 05, 2007
6.862
6.958
6.862
6.958
21,222
+0.11(+1.65%)
Dec 04, 2007
6.814
6.845
6.733
6.845
41,737
-0.01(-0.10%)
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.