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
China Yuchai International
(NY:
CYD
)
8.800
-0.030 (-0.34%)
Streaming Delayed Price
Updated: 10:30 AM EDT, Jun 18, 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 30, 2006
3.133
3.138
3.098
3.124
404,383
-0.01(-0.42%)
Nov 29, 2006
3.076
3.195
3.076
3.138
378,440
+0.06(+2.00%)
Nov 28, 2006
3.072
3.111
3.019
3.076
317,908
-0.01(-0.43%)
Nov 27, 2006
3.217
3.225
3.063
3.089
609,647
-0.16(-4.87%)
Nov 24, 2006
3.120
3.335
3.080
3.247
460,364
+0.07(+2.35%)
Nov 22, 2006
3.217
3.243
3.080
3.173
656,980
-0.04(-1.23%)
Nov 21, 2006
3.080
3.283
3.032
3.212
1,400,208
+0.15(+4.88%)
Nov 20, 2006
3.019
3.116
3.010
3.063
636,272
+0.02(+0.58%)
Nov 17, 2006
3.089
3.173
2.988
3.045
894,331
-0.04(-1.42%)
Nov 16, 2006
3.168
3.230
3.089
3.089
756,199
-0.11(-3.57%)
Nov 15, 2006
3.274
3.283
3.120
3.203
1,029,277
+0.02(+0.55%)
Nov 14, 2006
3.577
3.590
3.168
3.186
3,659,249
-0.44(-12.12%)
Nov 13, 2006
2.984
3.691
2.878
3.625
3,620,335
+0.71(+24.43%)
Nov 10, 2006
2.962
2.966
2.834
2.913
363,194
+0.04(+1.38%)
Nov 09, 2006
2.742
2.874
2.711
2.874
598,041
+0.11(+3.97%)
Nov 08, 2006
2.724
2.768
2.681
2.764
240,991
+0.01(+0.32%)
Nov 07, 2006
2.698
2.755
2.694
2.755
326,783
+0.05(+1.95%)
Nov 06, 2006
2.724
2.755
2.659
2.703
309,943
-0.02(-0.81%)
Nov 03, 2006
2.645
2.733
2.619
2.724
235,302
+0.08(+2.99%)
Nov 02, 2006
2.650
2.720
2.637
2.645
201,167
-0.06(-2.11%)
Nov 01, 2006
2.711
2.746
2.645
2.703
196,843
-0.02(-0.81%)
Oct 31, 2006
2.874
2.874
2.623
2.724
337,024
-0.02(-0.80%)
Oct 30, 2006
2.773
2.830
2.707
2.746
167,943
-0.03(-1.11%)
Oct 27, 2006
2.619
2.878
2.615
2.777
488,582
+0.15(+5.85%)
Oct 26, 2006
2.663
2.681
2.615
2.624
440,338
-0.07(-2.43%)
Oct 25, 2006
2.729
2.738
2.663
2.689
247,818
-0.05(-1.92%)
Oct 24, 2006
2.746
2.755
2.654
2.742
174,087
+0.00(+0.00%)
Oct 23, 2006
2.777
2.777
2.663
2.742
152,468
-0.04(-1.42%)
Oct 20, 2006
2.804
2.834
2.733
2.782
199,347
-0.03(-0.94%)
Oct 19, 2006
2.799
2.848
2.742
2.808
187,286
-0.02(-0.74%)
Oct 18, 2006
2.808
2.843
2.795
2.829
112,417
+0.03(+0.90%)
Oct 17, 2006
2.843
2.874
2.768
2.804
131,305
-0.03(-0.93%)
Oct 16, 2006
2.830
2.865
2.790
2.830
215,276
-0.04(-1.38%)
Oct 13, 2006
2.852
2.896
2.799
2.870
193,202
+0.05(+1.71%)
Oct 12, 2006
2.812
2.905
2.777
2.821
232,344
+0.01(+0.31%)
Oct 11, 2006
2.839
2.856
2.768
2.812
303,572
-0.07(-2.29%)
Oct 10, 2006
2.790
2.900
2.773
2.878
450,124
+0.09(+3.31%)
Oct 09, 2006
2.685
2.790
2.685
2.786
299,020
+0.06(+2.09%)
Oct 06, 2006
2.610
2.790
2.571
2.729
689,295
+0.13(+5.08%)
Oct 05, 2006
2.456
2.615
2.422
2.597
419,175
+0.14(+5.54%)
Oct 04, 2006
2.417
2.470
2.382
2.461
273,988
+0.04(+1.63%)
Oct 03, 2006
2.430
2.483
2.417
2.421
100,356
-0.02(-0.90%)
Oct 02, 2006
2.478
2.487
2.430
2.443
81,240
-0.05(-1.94%)
Sep 29, 2006
2.522
2.522
2.470
2.492
120,154
-0.01(-0.53%)
Sep 28, 2006
2.492
2.527
2.461
2.505
157,247
+0.01(+0.35%)
Sep 27, 2006
2.544
2.558
2.456
2.496
354,319
-0.05(-1.90%)
Sep 26, 2006
2.430
2.584
2.426
2.544
230,068
+0.12(+4.89%)
Sep 25, 2006
2.439
2.461
2.377
2.426
241,446
+0.00(+0.18%)
Sep 22, 2006
2.426
2.500
2.395
2.421
265,341
-0.02(-0.72%)
Sep 21, 2006
2.421
2.465
2.421
2.439
162,936
+0.01(+0.36%)
Sep 20, 2006
2.505
2.522
2.417
2.430
225,289
-0.04(-1.60%)
Sep 19, 2006
2.452
2.549
2.421
2.470
240,081
+0.01(+0.36%)
Sep 18, 2006
2.483
2.492
2.373
2.461
332,700
+0.02(+0.90%)
Sep 15, 2006
2.487
2.496
2.421
2.439
313,812
-0.05(-1.94%)
Sep 14, 2006
2.536
2.571
2.456
2.487
317,225
-0.07(-2.75%)
Sep 13, 2006
2.579
2.610
2.527
2.558
271,712
-0.01(-0.51%)
Sep 12, 2006
2.505
2.593
2.500
2.571
263,748
+0.04(+1.74%)
Sep 11, 2006
2.518
2.571
2.483
2.527
244,632
+0.01(+0.35%)
Sep 08, 2006
2.575
2.575
2.514
2.518
426,912
-0.02(-0.69%)
Sep 07, 2006
2.522
2.544
2.505
2.536
388,908
+0.01(+0.52%)
Sep 06, 2006
2.606
2.610
2.505
2.522
397,101
-0.07(-2.71%)
Sep 05, 2006
2.571
2.615
2.559
2.593
248,956
+0.04(+1.55%)
Sep 01, 2006
2.514
2.623
2.505
2.553
361,146
+0.04(+1.57%)
Aug 31, 2006
2.421
2.623
2.421
2.514
343,851
+0.07(+2.88%)
Aug 30, 2006
2.360
2.496
2.316
2.443
338,844
+0.07(+3.15%)
Aug 29, 2006
2.395
2.395
2.320
2.369
138,132
-0.03(-1.28%)
Aug 28, 2006
2.351
2.408
2.254
2.399
318,363
+0.04(+1.87%)
Aug 25, 2006
2.351
2.373
2.333
2.355
194,568
+0.00(+0.19%)
Aug 24, 2006
2.412
2.421
2.338
2.351
283,091
-0.08(-3.26%)
Aug 23, 2006
2.461
2.504
2.395
2.430
217,552
-0.03(-1.25%)
Aug 22, 2006
2.395
2.522
2.351
2.461
590,304
+0.05(+2.19%)
Aug 21, 2006
2.558
2.579
2.329
2.408
1,027,229
-0.17(-6.64%)
Aug 18, 2006
2.593
2.654
2.549
2.579
287,870
-0.06(-2.17%)
Aug 17, 2006
2.637
2.751
2.540
2.637
417,582
-0.03(-0.99%)
Aug 16, 2006
2.584
2.672
2.549
2.663
496,319
+0.07(+2.54%)
Aug 15, 2006
2.768
2.773
2.549
2.597
674,048
-0.08(-3.11%)
Aug 14, 2006
2.703
2.935
2.659
2.681
1,314,871
+0.03(+1.16%)
Aug 11, 2006
2.338
2.733
2.338
2.650
1,645,979
+0.31(+13.35%)
Aug 10, 2006
2.149
2.360
2.149
2.338
732,760
+0.18(+8.35%)
Aug 09, 2006
2.131
2.166
2.118
2.158
326,783
+0.07(+3.37%)
Aug 08, 2006
2.087
2.175
2.079
2.087
588,938
+0.01(+0.42%)
Aug 07, 2006
2.065
2.109
2.057
2.079
294,696
+0.01(+0.42%)
Aug 04, 2006
2.083
2.136
2.050
2.070
272,395
-0.04(-1.88%)
Aug 03, 2006
2.087
2.118
2.043
2.109
489,492
-0.02(-1.03%)
Aug 02, 2006
2.166
2.166
2.074
2.131
303,572
-0.02(-0.82%)
Aug 01, 2006
2.144
2.197
2.026
2.149
829,702
+0.00(+0.20%)
Jul 31, 2006
2.210
2.237
2.131
2.144
384,585
-0.07(-2.98%)
Jul 28, 2006
2.263
2.276
2.197
2.210
513,387
+0.02(+0.80%)
Jul 27, 2006
2.017
2.338
2.017
2.193
1,523,776
+0.15(+7.08%)
Jul 26, 2006
2.021
2.061
1.991
2.048
641,278
-0.04(-2.10%)
Jul 25, 2006
2.057
2.109
2.039
2.092
537,736
+0.05(+2.59%)
Jul 24, 2006
2.039
2.127
2.026
2.039
836,757
-0.00(-0.21%)
Jul 21, 2006
2.140
2.175
1.991
2.043
1,336,490
-0.14(-6.25%)
Jul 20, 2006
2.311
2.377
2.153
2.180
916,405
-0.13(-5.70%)
Jul 19, 2006
2.711
2.711
2.079
2.311
3,924,590
-0.47(-16.77%)
Jul 18, 2006
2.927
2.927
2.738
2.777
555,259
-0.15(-5.10%)
Jul 17, 2006
2.891
2.944
2.891
2.927
310,171
-0.01(-0.30%)
Jul 14, 2006
2.984
2.984
2.909
2.935
365,014
-0.05(-1.76%)
Jul 13, 2006
2.891
2.988
2.861
2.988
598,041
+0.05(+1.64%)
Jul 12, 2006
3.001
3.006
2.922
2.940
393,687
-0.09(-3.04%)
Jul 11, 2006
3.072
3.072
2.988
3.032
306,757
-0.00(-0.14%)
Jul 10, 2006
2.971
3.072
2.949
3.036
332,245
+0.07(+2.22%)
Jul 07, 2006
3.098
3.120
2.909
2.971
698,852
-0.13(-4.11%)
Jul 06, 2006
3.028
3.173
3.026
3.098
209,132
+0.05(+1.73%)
Jul 05, 2006
3.252
3.256
3.032
3.045
798,753
-0.22(-6.60%)
Jul 03, 2006
3.252
3.278
3.203
3.261
183,417
+0.05(+1.50%)
Jun 30, 2006
3.133
3.230
3.133
3.212
279,905
+0.09(+2.96%)
Jun 29, 2006
3.164
3.208
3.107
3.120
258,514
-0.04(-1.39%)
Jun 28, 2006
3.085
3.182
3.076
3.164
259,424
+0.13(+4.35%)
Jun 27, 2006
3.116
3.186
3.001
3.032
303,572
-0.06(-1.85%)
Jun 26, 2006
2.856
3.120
2.856
3.089
341,575
+0.19(+6.68%)
Jun 23, 2006
2.944
2.975
2.891
2.896
304,937
-0.07(-2.37%)
Jun 22, 2006
2.988
2.988
2.905
2.966
229,385
-0.02(-0.74%)
Jun 21, 2006
2.979
3.041
2.971
2.988
276,719
+0.01(+0.44%)
Jun 20, 2006
2.918
2.988
2.887
2.975
197,981
+0.05(+1.65%)
Jun 19, 2006
2.988
3.006
2.918
2.927
279,677
-0.06(-2.06%)
Jun 16, 2006
3.023
3.050
2.878
2.988
338,389
+0.02(+0.74%)
Jun 15, 2006
2.856
2.979
2.834
2.966
334,293
+0.15(+5.47%)
Jun 14, 2006
2.830
2.891
2.751
2.812
704,541
-0.04(-1.23%)
Jun 13, 2006
3.010
3.076
2.812
2.848
633,541
-0.18(-6.09%)
Jun 12, 2006
3.133
3.164
3.015
3.032
411,893
-0.10(-3.23%)
Jun 09, 2006
3.129
3.230
3.129
3.133
235,985
+0.01(+0.42%)
Jun 08, 2006
3.252
3.252
3.036
3.120
651,974
-0.11(-3.53%)
Jun 07, 2006
3.195
3.261
3.173
3.234
219,600
+0.04(+1.24%)
Jun 06, 2006
3.318
3.318
3.155
3.195
298,338
-0.11(-3.45%)
Jun 05, 2006
3.384
3.392
3.300
3.309
188,196
-0.07(-2.21%)
Jun 02, 2006
3.401
3.401
3.296
3.384
259,879
+0.00(+0.00%)
Jun 01, 2006
3.362
3.406
3.331
3.384
234,619
+0.06(+1.72%)
May 31, 2006
3.305
3.401
3.305
3.327
277,402
+0.06(+1.88%)
May 30, 2006
3.348
3.370
3.239
3.265
518,621
-0.00(-0.13%)
May 26, 2006
3.208
3.287
3.195
3.269
334,748
+0.08(+2.62%)
May 25, 2006
3.173
3.203
3.146
3.186
288,325
+0.02(+0.69%)
May 24, 2006
3.203
3.203
3.107
3.164
325,190
-0.04(-1.10%)
May 23, 2006
3.186
3.230
3.146
3.199
369,338
+0.01(+0.41%)
May 22, 2006
3.287
3.287
3.129
3.186
565,272
-0.10(-3.07%)
May 19, 2006
3.278
3.406
3.190
3.287
572,326
+0.05(+1.49%)
May 18, 2006
3.291
3.335
3.208
3.239
352,498
-0.03(-0.81%)
May 17, 2006
3.340
3.340
3.230
3.265
362,283
-0.07(-2.24%)
May 16, 2006
3.423
3.423
3.300
3.340
305,392
-0.06(-1.81%)
May 15, 2006
3.309
3.406
3.186
3.401
905,482
+0.01(+0.26%)
May 12, 2006
3.480
3.515
3.348
3.392
806,036
-0.12(-3.38%)
May 11, 2006
3.665
3.687
3.432
3.511
840,853
-0.12(-3.39%)
May 10, 2006
3.625
3.726
3.595
3.634
337,251
-0.01(-0.24%)
May 09, 2006
3.660
3.726
3.608
3.643
344,306
-0.02(-0.48%)
May 08, 2006
3.951
3.955
3.660
3.660
682,923
-0.24(-6.19%)
May 05, 2006
3.775
3.929
3.744
3.902
851,321
+0.16(+4.35%)
May 04, 2006
3.568
3.753
3.568
3.740
726,843
+0.15(+4.03%)
May 03, 2006
3.665
3.669
3.568
3.595
391,184
-0.04(-1.09%)
May 02, 2006
3.625
3.656
3.581
3.634
421,905
+0.04(+1.10%)
May 01, 2006
3.586
3.639
3.564
3.595
395,735
+0.04(+1.11%)
Apr 28, 2006
3.639
3.639
3.542
3.555
424,409
+0.01(+0.25%)
Apr 27, 2006
3.678
3.678
3.515
3.546
703,859
-0.13(-3.58%)
Apr 26, 2006
3.520
3.691
3.520
3.678
784,189
+0.11(+3.21%)
Apr 25, 2006
3.784
3.841
3.494
3.564
1,870,358
-0.35(-8.88%)
Apr 24, 2006
3.981
3.981
3.876
3.911
354,319
-0.07(-1.77%)
Apr 21, 2006
3.986
4.056
3.955
3.981
460,364
-0.01(-0.33%)
Apr 20, 2006
4.153
4.161
3.994
3.994
418,492
-0.12(-2.99%)
Apr 19, 2006
4.144
4.153
4.012
4.117
571,416
+0.02(+0.43%)
Apr 18, 2006
4.087
4.113
4.052
4.100
605,095
+0.04(+0.86%)
Apr 17, 2006
4.113
4.113
4.012
4.065
344,078
+0.01(+0.33%)
Apr 13, 2006
4.096
4.126
4.025
4.052
251,914
-0.04(-1.07%)
Apr 12, 2006
3.871
4.100
3.871
4.096
448,758
+0.18(+4.60%)
Apr 11, 2006
4.210
4.210
3.871
3.915
761,205
-0.25(-6.01%)
Apr 10, 2006
4.109
4.209
4.104
4.166
439,428
+0.07(+1.72%)
Apr 07, 2006
4.157
4.328
3.955
4.096
949,629
-0.07(-1.58%)
Apr 06, 2006
4.254
4.394
4.109
4.161
1,898,121
-0.12(-2.77%)
Apr 05, 2006
3.871
4.280
3.832
4.280
2,548,958
+0.41(+10.56%)
Apr 04, 2006
3.757
3.871
3.687
3.871
1,513,991
+0.12(+3.16%)
Apr 03, 2006
3.362
3.757
3.362
3.753
1,831,445
+0.39(+11.63%)
Mar 31, 2006
3.384
3.419
3.357
3.362
707,727
-0.02(-0.65%)
Mar 30, 2006
3.428
3.428
3.384
3.384
509,063
-0.03(-0.90%)
Mar 29, 2006
3.392
3.419
3.392
3.414
420,085
+0.02(+0.65%)
Mar 28, 2006
3.428
3.428
3.375
3.392
391,867
-0.01(-0.39%)
Mar 27, 2006
3.450
3.463
3.379
3.406
823,786
+0.03(+0.91%)
Mar 24, 2006
3.366
3.406
3.366
3.375
437,607
+0.01(+0.26%)
Mar 23, 2006
3.392
3.397
3.348
3.366
355,912
-0.02(-0.65%)
Mar 22, 2006
3.423
3.423
3.344
3.388
810,359
-0.02(-0.64%)
Mar 21, 2006
3.454
3.454
3.344
3.410
1,073,425
-0.03(-0.89%)
Mar 20, 2006
3.340
3.450
3.318
3.441
1,519,225
+0.13(+3.98%)
Mar 17, 2006
3.256
3.428
3.256
3.309
1,946,137
+0.03(+0.80%)
Mar 16, 2006
3.247
3.331
3.247
3.283
1,323,064
-0.01(-0.27%)
Mar 15, 2006
3.296
3.296
3.239
3.291
1,339,904
+0.00(+0.00%)
Mar 14, 2006
3.076
3.305
3.054
3.291
4,581,343
+0.22(+7.00%)
Mar 13, 2006
2.993
3.076
2.993
3.076
1,057,723
+0.07(+2.19%)
Mar 10, 2006
3.076
3.089
2.997
3.010
1,124,172
-0.07(-2.28%)
Mar 09, 2006
3.102
3.164
3.080
3.080
1,065,232
-0.04(-1.13%)
Mar 08, 2006
3.133
3.151
3.102
3.116
1,070,922
-0.02(-0.56%)
Mar 07, 2006
3.155
3.190
3.107
3.133
988,543
-0.07(-2.06%)
Mar 06, 2006
3.212
3.212
3.186
3.199
1,024,498
+0.00(+0.14%)
Mar 03, 2006
3.212
3.225
3.164
3.195
933,700
+0.00(+0.14%)
Mar 02, 2006
3.195
3.212
3.094
3.190
1,931,346
-0.00(-0.14%)
Mar 01, 2006
3.160
3.225
3.085
3.195
2,354,162
+0.04(+1.39%)
Feb 28, 2006
3.849
3.454
3.076
3.151
6,542,955
-0.70(-18.15%)
Feb 27, 2006
3.845
3.880
3.827
3.849
968,062
+0.02(+0.46%)
Feb 24, 2006
3.823
3.999
3.814
3.832
1,386,782
+0.01(+0.35%)
Feb 23, 2006
3.885
3.951
3.784
3.819
781,686
-0.07(-1.70%)
Feb 22, 2006
3.805
3.929
3.744
3.885
1,866,717
+0.08(+2.20%)
Feb 21, 2006
3.845
3.999
3.788
3.801
641,506
-0.04(-1.03%)
Feb 17, 2006
3.858
3.876
3.788
3.841
566,865
-0.02(-0.57%)
Feb 16, 2006
3.788
3.911
3.779
3.863
1,285,288
+0.09(+2.33%)
Feb 15, 2006
3.968
4.087
3.647
3.775
2,601,753
-0.18(-4.45%)
Feb 14, 2006
3.986
4.016
3.915
3.951
921,866
+0.01(+0.22%)
Feb 13, 2006
3.986
4.082
3.911
3.942
1,621,174
+0.02(+0.45%)
Feb 10, 2006
3.911
4.016
3.827
3.924
1,047,710
+0.05(+1.25%)
Feb 09, 2006
3.911
4.065
3.805
3.876
1,429,564
-0.03(-0.68%)
Feb 08, 2006
4.069
4.126
3.871
3.902
1,053,627
-0.07(-1.88%)
Feb 07, 2006
4.065
4.188
3.902
3.977
2,085,407
-0.06(-1.42%)
Feb 06, 2006
3.876
4.087
3.788
4.034
2,813,616
+0.25(+6.50%)
Feb 03, 2006
4.214
4.311
3.757
3.788
5,147,298
-0.37(-8.88%)
Feb 02, 2006
3.533
4.175
3.520
4.157
6,457,391
+0.62(+17.66%)
Feb 01, 2006
3.524
3.555
3.494
3.533
369,110
-0.00(-0.12%)
Jan 31, 2006
3.551
3.581
3.524
3.537
388,453
-0.02(-0.49%)
Jan 30, 2006
3.454
3.559
3.454
3.555
392,777
+0.06(+1.76%)
Jan 27, 2006
3.441
3.555
3.441
3.494
540,012
+0.05(+1.53%)
Jan 26, 2006
3.489
3.494
3.428
3.441
586,208
-0.05(-1.51%)
Jan 25, 2006
3.414
3.515
3.410
3.494
660,621
+0.08(+2.45%)
Jan 24, 2006
3.370
3.423
3.370
3.410
378,440
+0.04(+1.31%)
Jan 23, 2006
3.392
3.392
3.335
3.366
385,040
+0.02(+0.53%)
Jan 20, 2006
3.419
3.419
3.318
3.348
807,401
-0.03(-0.91%)
Jan 19, 2006
3.414
3.428
3.375
3.379
748,689
+0.04(+1.05%)
Jan 18, 2006
3.388
3.435
3.331
3.344
639,913
-0.10(-2.93%)
Jan 17, 2006
3.472
3.498
3.388
3.445
833,343
-0.03(-0.88%)
Jan 13, 2006
3.489
3.515
3.410
3.476
345,671
+0.00(+0.13%)
Jan 12, 2006
3.542
3.551
3.463
3.472
1,020,174
-0.07(-1.99%)
Jan 11, 2006
3.590
3.617
3.537
3.542
360,008
-0.05(-1.35%)
Jan 10, 2006
3.621
3.643
3.576
3.590
249,639
+0.00(+0.00%)
Jan 09, 2006
3.630
3.674
3.559
3.590
610,557
-0.02(-0.61%)
Jan 06, 2006
3.634
3.643
3.568
3.612
1,260,256
+0.01(+0.37%)
Jan 05, 2006
3.494
3.612
3.494
3.599
341,120
-0.04(-1.09%)
Jan 04, 2006
3.603
3.647
3.577
3.639
390,501
+0.07(+1.85%)
Jan 03, 2006
3.454
3.577
3.366
3.573
625,349
+0.13(+3.83%)
Dec 30, 2005
3.450
3.511
3.414
3.441
747,324
-0.01(-0.38%)
Dec 29, 2005
3.595
3.617
3.428
3.454
864,975
-0.14(-3.91%)
Dec 28, 2005
3.735
3.735
3.581
3.595
973,068
-0.13(-3.54%)
Dec 27, 2005
3.713
3.929
3.674
3.726
1,384,051
+0.06(+1.68%)
Dec 23, 2005
3.423
3.669
3.419
3.665
1,130,089
+0.27(+8.03%)
Dec 22, 2005
3.296
3.428
3.296
3.392
500,415
+0.05(+1.58%)
Dec 21, 2005
3.190
3.348
3.190
3.340
391,867
+0.11(+3.54%)
Dec 20, 2005
3.261
3.331
3.199
3.225
498,140
-0.05(-1.61%)
Dec 19, 2005
3.318
3.392
3.274
3.278
526,585
-0.04(-1.19%)
Dec 16, 2005
3.401
3.406
3.309
3.318
336,568
-0.07(-2.08%)
Dec 15, 2005
3.353
3.401
3.331
3.388
416,899
-0.00(-0.13%)
Dec 14, 2005
3.432
3.463
3.348
3.392
656,298
-0.06(-1.66%)
Dec 13, 2005
3.410
3.529
3.406
3.450
491,996
+0.02(+0.64%)
Dec 12, 2005
3.419
3.436
3.384
3.428
392,094
-0.01(-0.26%)
Dec 09, 2005
3.406
3.441
3.397
3.436
279,222
-0.00(-0.13%)
Dec 08, 2005
3.511
3.511
3.410
3.441
459,454
-0.03(-0.89%)
Dec 07, 2005
3.524
3.577
3.450
3.472
724,567
-0.12(-3.30%)
Dec 06, 2005
3.700
3.726
3.542
3.590
611,240
-0.11(-2.97%)
Dec 05, 2005
3.779
3.801
3.652
3.700
356,367
+0.04(+1.08%)
Dec 02, 2005
3.700
3.757
3.625
3.660
301,068
-0.04(-1.07%)
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.