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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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
5.470
5.750
5.340
5.500
213,000
+0.02(+0.36%)
Nov 29, 2006
5.330
5.480
5.290
5.480
153,740
+0.16(+3.01%)
Nov 28, 2006
5.300
5.400
5.190
5.320
91,489
+0.03(+0.57%)
Nov 27, 2006
5.520
5.640
5.260
5.290
124,206
-0.28(-5.03%)
Nov 24, 2006
5.460
5.670
5.430
5.570
35,969
+0.08(+1.46%)
Nov 22, 2006
5.650
5.650
5.430
5.490
80,402
-0.11(-1.96%)
Nov 21, 2006
5.500
5.700
5.490
5.600
95,972
+0.08(+1.45%)
Nov 20, 2006
5.480
5.610
5.350
5.520
143,829
+0.05(+0.91%)
Nov 17, 2006
5.270
5.490
5.090
5.470
177,933
+0.20(+3.80%)
Nov 16, 2006
5.500
5.500
5.230
5.270
86,558
-0.19(-3.48%)
Nov 15, 2006
5.310
5.460
5.250
5.460
111,453
+0.14(+2.63%)
Nov 14, 2006
5.340
5.370
5.170
5.320
156,489
-0.04(-0.75%)
Nov 13, 2006
5.530
5.600
5.330
5.360
79,395
-0.13(-2.37%)
Nov 10, 2006
5.550
5.590
5.290
5.490
145,244
-0.03(-0.54%)
Nov 09, 2006
5.620
5.740
5.400
5.520
226,258
-0.10(-1.78%)
Nov 08, 2006
5.860
5.890
5.570
5.620
130,340
-0.23(-3.93%)
Nov 07, 2006
5.710
5.970
5.640
5.850
189,745
+0.14(+2.45%)
Nov 06, 2006
5.530
5.740
5.400
5.710
143,906
+0.21(+3.82%)
Nov 03, 2006
5.440
5.530
5.400
5.500
148,844
+0.10(+1.85%)
Nov 02, 2006
5.310
5.430
5.222
5.400
61,158
+0.08(+1.50%)
Nov 01, 2006
5.360
5.400
5.210
5.320
114,861
+0.02(+0.38%)
Oct 31, 2006
5.210
5.430
5.210
5.300
164,234
+0.09(+1.73%)
Oct 30, 2006
5.140
5.240
5.110
5.210
66,075
+0.07(+1.36%)
Oct 27, 2006
5.140
5.250
5.110
5.140
87,979
+0.01(+0.19%)
Oct 26, 2006
4.870
5.140
4.870
5.130
114,535
+0.31(+6.43%)
Oct 25, 2006
4.920
4.960
4.750
4.820
71,918
+0.00(+0.00%)
Oct 24, 2006
5.030
5.120
4.740
4.820
316,007
-0.28(-5.49%)
Oct 23, 2006
5.150
5.200
5.050
5.100
85,664
+0.00(+0.00%)
Oct 20, 2006
5.180
5.250
5.060
5.100
70,231
-0.07(-1.35%)
Oct 19, 2006
5.230
5.230
5.100
5.170
64,088
+0.04(+0.78%)
Oct 18, 2006
5.100
5.230
5.050
5.130
90,245
+0.03(+0.59%)
Oct 17, 2006
5.080
5.120
4.990
5.100
115,208
+0.04(+0.79%)
Oct 16, 2006
4.950
5.080
4.950
5.060
155,291
+0.06(+1.20%)
Oct 13, 2006
4.915
5.000
4.790
5.000
134,718
+0.11(+2.25%)
Oct 12, 2006
4.980
4.990
4.880
4.890
155,309
-0.06(-1.21%)
Oct 11, 2006
4.930
4.950
4.910
4.950
48,847
+0.02(+0.41%)
Oct 10, 2006
4.990
4.990
4.910
4.930
58,848
-0.06(-1.20%)
Oct 09, 2006
4.940
5.000
4.900
4.990
80,324
+0.07(+1.42%)
Oct 06, 2006
4.950
4.980
4.900
4.920
63,746
-0.03(-0.61%)
Oct 05, 2006
4.730
5.000
4.710
4.950
264,387
+0.18(+3.77%)
Oct 04, 2006
4.670
4.810
4.660
4.770
73,683
+0.06(+1.27%)
Oct 03, 2006
4.830
4.830
4.670
4.710
98,349
-0.11(-2.28%)
Oct 02, 2006
4.880
4.880
4.690
4.820
52,815
-0.04(-0.82%)
Sep 29, 2006
4.790
4.940
4.760
4.860
137,580
+0.07(+1.46%)
Sep 28, 2006
4.760
4.840
4.747
4.790
96,952
+0.03(+0.63%)
Sep 27, 2006
4.720
4.810
4.530
4.760
133,421
+0.00(+0.00%)
Sep 26, 2006
4.500
4.800
4.500
4.760
121,467
+0.28(+6.25%)
Sep 25, 2006
4.350
4.530
4.350
4.480
60,472
+0.13(+2.99%)
Sep 22, 2006
4.490
4.490
4.300
4.350
50,135
-0.12(-2.68%)
Sep 21, 2006
4.600
4.630
4.470
4.470
34,601
-0.12(-2.61%)
Sep 20, 2006
4.610
4.640
4.540
4.590
31,011
+0.02(+0.44%)
Sep 19, 2006
4.605
4.620
4.570
4.570
31,077
-0.03(-0.65%)
Sep 18, 2006
4.600
4.642
4.570
4.600
193,034
-0.01(-0.22%)
Sep 15, 2006
4.770
4.770
4.500
4.610
95,361
-0.13(-2.74%)
Sep 14, 2006
4.800
4.820
4.500
4.740
88,762
-0.06(-1.25%)
Sep 13, 2006
4.670
4.800
4.620
4.800
187,893
+0.14(+3.00%)
Sep 12, 2006
4.570
4.670
4.530
4.660
164,217
+0.06(+1.30%)
Sep 11, 2006
4.420
4.630
4.310
4.600
184,901
+0.16(+3.60%)
Sep 08, 2006
4.410
4.450
4.270
4.440
87,016
+0.02(+0.45%)
Sep 07, 2006
4.460
4.485
4.300
4.420
113,800
-0.03(-0.67%)
Sep 06, 2006
4.480
4.540
4.430
4.450
80,481
-0.07(-1.55%)
Sep 05, 2006
4.540
4.600
4.420
4.520
70,314
-0.04(-0.88%)
Sep 01, 2006
4.620
4.620
4.550
4.560
84,678
-0.06(-1.30%)
Aug 31, 2006
4.630
4.640
4.550
4.620
141,162
+0.03(+0.65%)
Aug 30, 2006
4.510
4.620
4.400
4.590
138,581
+0.08(+1.77%)
Aug 29, 2006
4.530
4.540
4.400
4.510
107,976
+0.02(+0.45%)
Aug 28, 2006
4.490
4.520
4.420
4.490
73,209
+0.03(+0.67%)
Aug 25, 2006
4.530
4.550
4.420
4.460
89,715
-0.05(-1.11%)
Aug 24, 2006
4.590
4.640
4.500
4.510
111,901
-0.03(-0.66%)
Aug 23, 2006
4.390
4.550
4.360
4.540
149,262
+0.19(+4.37%)
Aug 22, 2006
4.290
4.380
4.280
4.350
116,500
+0.09(+2.11%)
Aug 21, 2006
4.160
4.400
4.110
4.260
148,560
+0.08(+1.91%)
Aug 18, 2006
4.230
4.240
4.150
4.180
53,440
-0.06(-1.42%)
Aug 17, 2006
4.200
4.280
4.200
4.240
131,433
+0.01(+0.24%)
Aug 16, 2006
4.200
4.250
4.170
4.230
137,789
+0.03(+0.71%)
Aug 15, 2006
4.140
4.210
4.090
4.200
120,821
+0.10(+2.44%)
Aug 14, 2006
4.040
4.140
4.010
4.100
115,341
+0.09(+2.24%)
Aug 11, 2006
4.040
4.150
3.990
4.010
206,333
+0.01(+0.25%)
Aug 10, 2006
4.050
4.190
4.000
4.000
52,405
-0.05(-1.23%)
Aug 09, 2006
4.060
4.190
4.020
4.050
533,195
+0.00(+0.00%)
Aug 08, 2006
4.030
4.200
4.000
4.050
139,625
+0.00(+0.00%)
Aug 07, 2006
4.010
4.050
3.980
4.050
107,122
+0.00(+0.00%)
Aug 04, 2006
4.100
4.100
4.010
4.050
102,887
+0.04(+1.00%)
Aug 03, 2006
3.990
4.120
3.980
4.010
89,495
+0.01(+0.25%)
Aug 02, 2006
4.080
4.080
3.940
4.000
137,358
-0.10(-2.44%)
Aug 01, 2006
4.020
4.210
4.020
4.100
147,564
+0.04(+0.99%)
Jul 31, 2006
4.080
4.080
3.970
4.060
262,536
+0.01(+0.25%)
Jul 28, 2006
3.890
4.070
3.870
4.050
116,823
+0.18(+4.65%)
Jul 27, 2006
4.210
4.220
3.820
3.870
241,588
-0.29(-7.07%)
Jul 26, 2006
3.970
4.190
3.890
4.165
210,187
+0.28(+7.34%)
Jul 25, 2006
3.910
4.100
3.810
3.880
125,410
-0.01(-0.26%)
Jul 24, 2006
3.820
3.970
3.830
3.890
484,369
+0.07(+1.83%)
Jul 21, 2006
3.960
3.960
3.800
3.820
83,528
-0.10(-2.55%)
Jul 20, 2006
3.970
4.040
3.870
3.920
52,573
-0.06(-1.51%)
Jul 19, 2006
3.940
3.980
3.870
3.980
81,278
+0.03(+0.76%)
Jul 18, 2006
4.000
4.000
3.870
3.950
168,830
-0.01(-0.25%)
Jul 17, 2006
3.910
4.110
3.900
3.960
126,933
+0.03(+0.76%)
Jul 14, 2006
4.030
4.050
3.870
3.930
148,996
-0.13(-3.20%)
Jul 13, 2006
4.060
4.080
3.980
4.060
87,207
-0.04(-0.98%)
Jul 12, 2006
4.150
4.180
4.030
4.100
79,313
-0.08(-1.91%)
Jul 11, 2006
4.100
4.200
3.970
4.180
152,605
+0.07(+1.70%)
Jul 10, 2006
4.360
4.364
4.080
4.110
187,831
-0.21(-4.86%)
Jul 07, 2006
4.550
4.550
4.280
4.320
1,367,212
-0.21(-4.64%)
Jul 06, 2006
4.470
4.580
4.410
4.530
123,665
+0.11(+2.49%)
Jul 05, 2006
4.500
4.550
4.340
4.420
259,334
-0.13(-2.86%)
Jul 03, 2006
4.600
4.600
4.480
4.550
166,203
-0.05(-1.09%)
Jun 30, 2006
4.300
4.600
4.300
4.600
3,642,743
+0.29(+6.73%)
Jun 29, 2006
4.030
4.310
4.000
4.310
347,100
+0.25(+6.16%)
Jun 28, 2006
4.030
4.090
3.910
4.060
418,366
+0.01(+0.25%)
Jun 27, 2006
4.070
4.140
4.000
4.050
301,743
+0.03(+0.75%)
Jun 26, 2006
4.050
4.060
3.990
4.020
517,400
-0.03(-0.74%)
Jun 23, 2006
4.040
4.090
4.010
4.050
111,731
-0.01(-0.25%)
Jun 22, 2006
4.150
4.180
4.010
4.060
233,838
-0.04(-0.98%)
Jun 21, 2006
3.990
4.110
3.990
4.100
182,035
+0.11(+2.76%)
Jun 20, 2006
4.010
4.040
3.930
3.990
150,914
+0.00(+0.00%)
Jun 19, 2006
4.130
4.130
3.950
3.990
205,017
-0.16(-3.86%)
Jun 16, 2006
4.360
4.380
4.050
4.150
583,004
-0.22(-5.03%)
Jun 15, 2006
4.240
4.410
4.230
4.370
141,068
+0.13(+3.07%)
Jun 14, 2006
4.150
4.410
4.110
4.240
304,712
+0.18(+4.43%)
Jun 13, 2006
3.920
4.120
3.890
4.060
428,618
+0.16(+4.10%)
Jun 12, 2006
4.190
4.190
3.890
3.900
169,956
-0.28(-6.70%)
Jun 09, 2006
4.030
4.200
3.880
4.180
2,267,790
+0.19(+4.76%)
Jun 08, 2006
3.980
4.020
3.850
3.990
246,914
+0.01(+0.25%)
Jun 07, 2006
4.070
4.230
3.940
3.980
178,853
-0.06(-1.49%)
Jun 06, 2006
4.130
4.140
4.010
4.040
133,791
-0.05(-1.22%)
Jun 05, 2006
4.290
4.400
4.070
4.090
220,115
-0.26(-5.98%)
Jun 02, 2006
4.410
4.500
4.260
4.350
107,649
-0.03(-0.68%)
Jun 01, 2006
4.170
4.400
4.160
4.380
200,119
+0.23(+5.54%)
May 31, 2006
4.400
4.490
4.140
4.150
391,767
-0.22(-5.03%)
May 30, 2006
4.600
4.600
4.350
4.370
137,170
-0.21(-4.59%)
May 26, 2006
4.510
4.630
4.470
4.580
258,239
+0.11(+2.46%)
May 25, 2006
4.330
4.730
4.290
4.470
289,286
+0.24(+5.67%)
May 24, 2006
4.220
4.400
4.080
4.230
408,764
+0.21(+5.22%)
May 23, 2006
3.910
4.140
3.910
4.020
299,890
+0.10(+2.55%)
May 22, 2006
4.190
4.190
3.870
3.920
182,843
-0.26(-6.22%)
May 19, 2006
4.060
4.250
4.050
4.180
202,969
+0.11(+2.70%)
May 18, 2006
4.050
4.180
4.030
4.070
198,991
+0.05(+1.24%)
May 17, 2006
4.200
4.220
4.000
4.020
219,653
-0.22(-5.19%)
May 16, 2006
4.200
4.290
4.100
4.240
218,166
+0.04(+0.95%)
May 15, 2006
4.300
4.310
4.150
4.200
216,963
-0.08(-1.87%)
May 12, 2006
4.230
4.420
4.230
4.280
263,730
+0.02(+0.47%)
May 11, 2006
4.460
4.500
4.260
4.260
285,210
-0.20(-4.48%)
May 10, 2006
4.570
4.590
4.440
4.460
125,907
-0.09(-1.98%)
May 09, 2006
4.560
4.640
4.550
4.550
128,482
-0.03(-0.66%)
May 08, 2006
4.640
4.680
4.560
4.580
104,315
-0.09(-1.93%)
May 05, 2006
4.660
4.740
4.600
4.670
130,752
+0.03(+0.65%)
May 04, 2006
4.600
4.750
4.540
4.640
137,752
+0.04(+0.87%)
May 03, 2006
4.700
4.730
4.480
4.600
208,258
-0.08(-1.71%)
May 02, 2006
4.800
4.890
4.610
4.680
172,982
-0.12(-2.50%)
May 01, 2006
4.920
4.990
4.750
4.800
91,152
-0.11(-2.24%)
Apr 28, 2006
4.900
4.980
4.790
4.910
55,500
+0.00(+0.00%)
Apr 27, 2006
4.950
5.090
4.890
4.910
181,556
-0.09(-1.80%)
Apr 26, 2006
4.750
5.100
4.650
5.000
291,960
+0.24(+5.04%)
Apr 25, 2006
4.960
4.970
4.750
4.760
125,163
-0.14(-2.86%)
Apr 24, 2006
4.990
5.010
4.890
4.900
86,085
-0.12(-2.39%)
Apr 21, 2006
4.900
5.090
4.850
5.020
164,984
+0.17(+3.51%)
Apr 20, 2006
4.850
4.910
4.810
4.850
142,022
-0.01(-0.21%)
Apr 19, 2006
4.950
4.980
4.820
4.860
108,249
-0.09(-1.82%)
Apr 18, 2006
4.930
4.990
4.710
4.950
324,241
+0.02(+0.41%)
Apr 17, 2006
4.860
5.020
4.790
4.930
147,946
+0.08(+1.65%)
Apr 13, 2006
4.820
4.880
4.763
4.850
199,874
+0.00(+0.00%)
Apr 12, 2006
4.860
4.910
4.784
4.850
356,096
-0.01(-0.21%)
Apr 11, 2006
5.020
5.040
4.800
4.860
171,148
-0.12(-2.41%)
Apr 10, 2006
4.940
5.050
4.910
4.980
127,567
+0.02(+0.40%)
Apr 07, 2006
5.090
5.140
4.950
4.960
138,560
-0.09(-1.78%)
Apr 06, 2006
5.180
5.180
5.000
5.050
329,161
-0.12(-2.32%)
Apr 05, 2006
5.080
5.180
5.020
5.170
149,137
+0.09(+1.77%)
Apr 04, 2006
5.000
5.130
4.980
5.080
169,936
+0.11(+2.21%)
Apr 03, 2006
5.200
5.200
4.920
4.970
429,336
-0.19(-3.68%)
Mar 31, 2006
5.150
5.180
5.050
5.160
329,250
+0.01(+0.19%)
Mar 30, 2006
5.210
5.270
5.120
5.150
795,685
-0.03(-0.58%)
Mar 29, 2006
5.240
5.300
5.100
5.180
1,305,464
-0.56(-9.76%)
Mar 28, 2006
5.730
5.800
5.570
5.740
166,484
-0.02(-0.35%)
Mar 27, 2006
5.730
5.800
5.660
5.760
132,919
+0.01(+0.17%)
Mar 24, 2006
5.550
5.750
5.490
5.750
233,884
+0.20(+3.60%)
Mar 23, 2006
5.450
5.570
5.390
5.550
153,900
+0.10(+1.83%)
Mar 22, 2006
5.470
5.580
5.360
5.450
141,400
-0.08(-1.45%)
Mar 21, 2006
5.550
5.600
5.370
5.530
220,039
-0.03(-0.54%)
Mar 20, 2006
5.330
5.580
5.270
5.560
340,176
+0.21(+3.93%)
Mar 17, 2006
5.330
5.370
5.270
5.350
300,584
+0.05(+0.94%)
Mar 16, 2006
5.270
5.350
5.250
5.300
81,293
+0.01(+0.19%)
Mar 15, 2006
5.330
5.350
5.230
5.290
106,315
-0.08(-1.49%)
Mar 14, 2006
5.370
5.390
5.250
5.370
85,004
+0.02(+0.37%)
Mar 13, 2006
5.310
5.450
5.280
5.350
174,666
+0.04(+0.75%)
Mar 10, 2006
5.090
5.350
5.050
5.310
72,417
+0.25(+4.94%)
Mar 09, 2006
5.250
5.350
5.050
5.060
81,414
-0.15(-2.88%)
Mar 08, 2006
5.190
5.250
5.150
5.210
44,061
-0.04(-0.76%)
Mar 07, 2006
5.160
5.350
5.120
5.250
136,495
+0.11(+2.14%)
Mar 06, 2006
5.250
5.250
5.110
5.140
81,182
-0.08(-1.53%)
Mar 03, 2006
5.210
5.300
5.150
5.220
91,584
-0.06(-1.14%)
Mar 02, 2006
5.280
5.310
5.170
5.280
63,306
-0.05(-0.94%)
Mar 01, 2006
5.330
5.340
5.250
5.330
78,065
+0.05(+0.95%)
Feb 28, 2006
5.320
5.350
5.150
5.280
146,652
-0.04(-0.75%)
Feb 27, 2006
5.180
5.340
5.101
5.320
156,382
+0.11(+2.11%)
Feb 24, 2006
5.180
5.350
5.070
5.210
114,799
-0.01(-0.19%)
Feb 23, 2006
5.290
5.350
5.170
5.220
131,335
-0.08(-1.51%)
Feb 22, 2006
5.290
5.380
5.280
5.300
111,183
-0.01(-0.19%)
Feb 21, 2006
5.290
5.480
5.290
5.310
171,547
+0.00(+0.00%)
Feb 17, 2006
5.180
5.420
5.080
5.310
177,261
+0.14(+2.71%)
Feb 16, 2006
5.160
5.190
5.050
5.170
361,200
+0.02(+0.39%)
Feb 15, 2006
5.020
5.200
5.000
5.150
94,005
+0.14(+2.79%)
Feb 14, 2006
4.850
5.010
4.790
5.010
229,718
+0.22(+4.59%)
Feb 13, 2006
4.760
5.010
4.750
4.790
137,356
-0.02(-0.42%)
Feb 10, 2006
4.900
4.910
4.650
4.810
112,230
-0.05(-1.03%)
Feb 09, 2006
5.000
5.050
4.700
4.860
347,776
-0.27(-5.26%)
Feb 08, 2006
5.360
5.360
5.000
5.130
188,209
-0.22(-4.11%)
Feb 07, 2006
5.300
5.470
5.300
5.350
112,057
-0.07(-1.29%)
Feb 06, 2006
5.520
5.520
5.250
5.420
68,542
-0.02(-0.37%)
Feb 03, 2006
5.450
5.590
5.260
5.440
87,664
-0.02(-0.37%)
Feb 02, 2006
5.500
5.550
5.440
5.460
88,257
-0.06(-1.09%)
Feb 01, 2006
5.590
5.630
5.520
5.520
53,893
-0.11(-1.95%)
Jan 31, 2006
5.520
5.670
5.460
5.630
96,532
+0.05(+0.90%)
Jan 30, 2006
5.520
5.630
5.460
5.580
91,389
+0.02(+0.36%)
Jan 27, 2006
5.650
5.670
5.520
5.560
114,742
-0.09(-1.59%)
Jan 26, 2006
5.480
5.700
5.420
5.650
594,045
+0.23(+4.24%)
Jan 25, 2006
5.440
5.450
5.370
5.420
199,327
-0.02(-0.37%)
Jan 24, 2006
5.400
5.480
5.340
5.440
226,565
+0.11(+2.06%)
Jan 23, 2006
5.210
5.400
5.180
5.330
174,985
+0.15(+2.90%)
Jan 20, 2006
5.240
5.240
5.060
5.180
89,489
-0.01(-0.19%)
Jan 19, 2006
5.220
5.230
5.110
5.190
42,293
+0.03(+0.58%)
Jan 18, 2006
5.040
5.210
5.040
5.160
34,617
+0.02(+0.39%)
Jan 17, 2006
5.120
5.260
5.000
5.140
54,259
-0.04(-0.77%)
Jan 13, 2006
5.240
5.280
5.110
5.180
65,131
-0.10(-1.89%)
Jan 12, 2006
5.250
5.350
5.250
5.280
35,700
-0.02(-0.38%)
Jan 11, 2006
5.450
5.450
5.110
5.300
76,761
-0.10(-1.85%)
Jan 10, 2006
5.460
5.460
5.310
5.400
66,998
-0.04(-0.74%)
Jan 09, 2006
5.400
5.470
5.250
5.440
183,620
+0.07(+1.30%)
Jan 06, 2006
5.160
5.410
5.160
5.370
172,025
+0.16(+3.07%)
Jan 05, 2006
4.550
5.240
4.550
5.210
486,256
+0.64(+14.00%)
Jan 04, 2006
4.690
4.740
4.550
4.570
143,688
-0.17(-3.59%)
Jan 03, 2006
4.700
4.820
4.580
4.740
149,815
+0.02(+0.42%)
Dec 30, 2005
4.710
4.770
4.660
4.720
115,384
-0.12(-2.48%)
Dec 29, 2005
4.840
5.060
4.830
4.840
58,706
+0.00(+0.00%)
Dec 28, 2005
4.920
5.107
4.840
4.840
40,800
-0.14(-2.81%)
Dec 27, 2005
5.040
5.080
4.830
4.980
62,800
-0.08(-1.58%)
Dec 23, 2005
5.020
5.110
4.940
5.060
48,001
+0.01(+0.20%)
Dec 22, 2005
4.655
5.060
4.655
5.050
65,831
+0.41(+8.84%)
Dec 21, 2005
4.710
4.770
4.600
4.640
89,957
-0.02(-0.43%)
Dec 20, 2005
4.750
4.790
4.540
4.660
89,337
-0.09(-1.89%)
Dec 19, 2005
4.960
4.960
4.750
4.750
102,484
-0.26(-5.19%)
Dec 16, 2005
5.020
5.120
4.910
5.010
275,572
-0.02(-0.40%)
Dec 15, 2005
5.280
5.310
5.020
5.030
71,857
-0.17(-3.27%)
Dec 14, 2005
5.180
5.290
5.130
5.200
31,199
-0.01(-0.19%)
Dec 13, 2005
5.070
5.320
5.050
5.210
149,361
+0.07(+1.36%)
Dec 12, 2005
5.190
5.260
5.070
5.140
110,133
-0.06(-1.15%)
Dec 09, 2005
5.130
5.320
5.110
5.200
227,475
+0.13(+2.56%)
Dec 08, 2005
4.850
5.120
4.850
5.070
165,339
+0.18(+3.68%)
Dec 07, 2005
4.940
5.000
4.850
4.890
54,706
-0.04(-0.81%)
Dec 06, 2005
4.850
4.930
4.800
4.930
61,673
+0.13(+2.71%)
Dec 05, 2005
4.900
4.920
4.800
4.800
67,804
-0.14(-2.83%)
Dec 02, 2005
4.930
4.980
4.850
4.940
39,887
-0.02(-0.40%)
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.