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
(IX:
)
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 (%)
Nov 30, 2006
4129
4171
4127
4165
8,157,800
+53.86(+1.31%)
Nov 29, 2006
4124
4135
4107
4112
10,065,600
-21.00(-0.51%)
Nov 28, 2006
4163
4185
4133
4133
8,593,800
+0.00(+0.00%)
Nov 27, 2006
4163
4185
4133
4133
0
-50.85(-1.22%)
Nov 25, 2006
4186
4193
4142
4183
7,881,200
-11.54(-0.28%)
Nov 24, 2006
4200
4206
4186
4195
8,734,400
-26.89(-0.64%)
Nov 23, 2006
4233
4246
4209
4222
7,642,200
-9.44(-0.22%)
Nov 22, 2006
4212
4253
4211
4231
8,272,000
+10.25(+0.24%)
Nov 21, 2006
4197
4225
4194
4221
11,494,200
+0.00(+0.00%)
Nov 20, 2006
4197
4225
4194
4221
0
-2.21(-0.05%)
Nov 18, 2006
4256
4263
4211
4223
10,082,400
-42.57(-1.00%)
Nov 17, 2006
4266
4278
4261
4266
10,442,400
-8.05(-0.19%)
Nov 16, 2006
4255
4276
4249
4274
8,267,600
+39.11(+0.92%)
Nov 15, 2006
4243
4253
4227
4235
6,894,000
-4.94(-0.12%)
Nov 14, 2006
4212
4249
4211
4240
7,460,400
+0.00(+0.00%)
Nov 13, 2006
4212
4249
4211
4240
0
+20.60(+0.49%)
Nov 11, 2006
4210
4221
4204
4219
9,466,800
+2.03(+0.05%)
Nov 10, 2006
4222
4233
4210
4217
9,741,200
-3.78(-0.09%)
Nov 09, 2006
4203
4224
4199
4221
7,580,600
+7.49(+0.18%)
Nov 08, 2006
4195
4216
4193
4213
7,136,600
+12.21(+0.29%)
Nov 07, 2006
4185
4202
4175
4201
5,938,200
+0.00(+0.00%)
Nov 06, 2006
4185
4202
4175
4201
0
+20.41(+0.49%)
Nov 04, 2006
4147
4181
4138
4181
7,549,600
+43.01(+1.04%)
Nov 03, 2006
4152
4155
4124
4138
7,244,600
-28.30(-0.68%)
Nov 02, 2006
4152
4177
4148
4166
6,147,800
+21.59(+0.52%)
Nov 01, 2006
4131
4156
4125
4144
8,656,600
+6.31(+0.15%)
Oct 31, 2006
4143
4144
4124
4138
5,746,000
+0.00(+0.00%)
Oct 30, 2006
4143
4144
4124
4138
0
-14.25(-0.34%)
Oct 27, 2006
4187
4191
4143
4152
6,555,800
-24.38(-0.58%)
Oct 26, 2006
4179
4195
4175
4177
6,695,200
+2.53(+0.06%)
Oct 25, 2006
4152
4178
4151
4174
6,519,400
+10.77(+0.26%)
Oct 24, 2006
4178
4180
4162
4163
7,023,800
-21.81(-0.52%)
Oct 23, 2006
4180
4193
4165
4185
6,133,600
+11.91(+0.29%)
Oct 20, 2006
4162
4176
4161
4173
8,102,000
+13.71(+0.33%)
Oct 19, 2006
4156
4166
4137
4160
6,236,000
-7.47(-0.18%)
Oct 18, 2006
4133
4176
4130
4167
8,658,800
+47.55(+1.15%)
Oct 17, 2006
4164
4165
4115
4120
8,256,200
-54.59(-1.31%)
Oct 16, 2006
4174
4178
4162
4174
6,798,000
-0.80(-0.02%)
Oct 13, 2006
4189
4192
4170
4175
8,837,600
-6.84(-0.16%)
Oct 12, 2006
4140
4187
4139
4182
13,349,400
+52.46(+1.27%)
Oct 11, 2006
4122
4130
4107
4129
9,384,400
+0.05(+0.00%)
Oct 10, 2006
4104
4134
4103
4129
9,009,200
+25.82(+0.63%)
Oct 09, 2006
4068
4103
4066
4103
8,214,200
+12.94(+0.32%)
Oct 06, 2006
4096
4096
4076
4090
7,773,600
-6.55(-0.16%)
Oct 05, 2006
4095
4109
4093
4097
9,423,200
+12.94(+0.32%)
Oct 04, 2006
4066
4092
4064
4084
12,670,200
+24.92(+0.61%)
Oct 03, 2006
4074
4078
4047
4059
8,366,600
-11.15(-0.27%)
Oct 02, 2006
4079
4084
4054
4070
8,021,000
-0.47(-0.01%)
Sep 29, 2006
4063
4091
4058
4071
10,141,200
+6.97(+0.17%)
Sep 28, 2006
4050
4064
4039
4064
7,282,400
+1.38(+0.03%)
Sep 27, 2006
4047
4069
4046
4062
10,229,600
+31.28(+0.78%)
Sep 26, 2006
4016
4036
4016
4031
10,658,000
+25.00(+0.62%)
Sep 25, 2006
3987
4018
3985
4006
11,182,200
+17.83(+0.45%)
Sep 22, 2006
4005
4012
3980
3988
7,181,800
-41.50(-1.03%)
Sep 21, 2006
4025
4048
4016
4030
10,770,800
+7.83(+0.19%)
Sep 20, 2006
3968
4027
3967
4022
9,233,400
+50.11(+1.26%)
Sep 19, 2006
3982
3986
3953
3972
7,328,600
-14.31(-0.36%)
Sep 18, 2006
3992
4002
3968
3986
6,275,400
+1.32(+0.03%)
Sep 15, 2006
3973
3999
3970
3985
11,983,400
+16.08(+0.41%)
Sep 14, 2006
3960
3981
3960
3969
12,244,800
+10.88(+0.27%)
Sep 13, 2006
3951
3960
3944
3958
9,024,600
+20.40(+0.52%)
Sep 12, 2006
3883
3944
3878
3938
8,198,200
+63.50(+1.64%)
Sep 11, 2006
3872
3882
3864
3874
7,513,600
-7.72(-0.20%)
Sep 08, 2006
3877
3887
3871
3882
8,331,000
+13.81(+0.36%)
Sep 07, 2006
3874
3886
3864
3868
9,458,400
-17.28(-0.44%)
Sep 06, 2006
3924
3926
3877
3885
10,417,600
-43.93(-1.12%)
Sep 05, 2006
3932
3935
3912
3929
9,244,200
+0.81(+0.02%)
Sep 04, 2006
3935
3941
3924
3928
5,428,800
+4.06(+0.10%)
Sep 01, 2006
3903
3941
3903
3924
7,776,800
+18.25(+0.47%)
Aug 31, 2006
3935
3936
3905
3906
10,117,000
-39.41(-1.00%)
Aug 30, 2006
3937
3953
3934
3945
6,496,600
+15.70(+0.40%)
Aug 29, 2006
3926
3939
3923
3930
6,994,800
+9.80(+0.25%)
Aug 28, 2006
3887
3925
3879
3920
4,139,600
+32.21(+0.83%)
Aug 25, 2006
3887
3908
3886
3888
7,793,000
+1.35(+0.03%)
Aug 24, 2006
3882
3903
3868
3886
10,580,000
+13.79(+0.36%)
Aug 23, 2006
3909
3910
3867
3873
5,161,600
-35.56(-0.91%)
Aug 22, 2006
3910
3919
3877
3908
6,878,000
+8.60(+0.22%)
Aug 21, 2006
3903
3908
3886
3900
5,706,000
-13.33(-0.34%)
Aug 18, 2006
3901
3920
3897
3913
7,121,600
+10.40(+0.27%)
Aug 17, 2006
3907
3912
3890
3902
8,246,400
-5.33(-0.14%)
Aug 16, 2006
3900
3912
3878
3908
6,660,200
+0.74(+0.02%)
Aug 15, 2006
3850
3910
3846
3907
6,415,600
+50.14(+1.30%)
Aug 14, 2006
3840
3859
3838
3857
4,510,000
+34.79(+0.91%)
Aug 11, 2006
3798
3828
3795
3822
6,135,000
+17.66(+0.46%)
Aug 10, 2006
3788
3809
3767
3804
8,529,600
-7.13(-0.19%)
Aug 09, 2006
3800
3822
3778
3812
7,313,400
+18.34(+0.48%)
Aug 08, 2006
3799
3805
3778
3793
5,394,800
+14.92(+0.39%)
Aug 07, 2006
3795
3796
3769
3778
3,791,400
-50.21(-1.31%)
Aug 04, 2006
3805
3834
3797
3829
6,279,800
+39.55(+1.04%)
Aug 03, 2006
3818
3818
3776
3789
5,635,200
-18.92(-0.50%)
Aug 02, 2006
3778
3811
3774
3808
7,056,600
+53.22(+1.42%)
Aug 01, 2006
3787
3804
3746
3755
6,013,200
-41.22(-1.09%)
Jul 31, 2006
3799
3808
3789
3796
5,334,600
-1.97(-0.05%)
Jul 28, 2006
3778
3798
3765
3798
5,115,000
+13.72(+0.36%)
Jul 27, 2006
3741
3786
3734
3784
7,766,600
+61.45(+1.65%)
Jul 26, 2006
3737
3738
3710
3723
5,066,200
-9.93(-0.27%)
Jul 25, 2006
3740
3748
3719
3733
5,837,200
+0.37(+0.01%)
Jul 24, 2006
3671
3736
3664
3732
4,972,000
+71.87(+1.96%)
Jul 21, 2006
3674
3683
3647
3660
5,403,000
-26.34(-0.71%)
Jul 20, 2006
3672
3695
3669
3687
5,177,400
+26.26(+0.72%)
Jul 19, 2006
3610
3660
3608
3660
5,619,000
+70.21(+1.96%)
Jul 18, 2006
3580
3606
3572
3590
6,079,000
+2.96(+0.08%)
Jul 17, 2006
3590
3595
3558
3587
7,142,000
-9.75(-0.27%)
Jul 14, 2006
3595
3628
3591
3597
5,828,600
-34.04(-0.94%)
Jul 13, 2006
3691
3692
3622
3631
7,051,000
-86.99(-2.34%)
Jul 12, 2006
3716
3732
3706
3718
6,055,400
+16.33(+0.44%)
Jul 11, 2006
3728
3738
3692
3702
6,409,400
-41.80(-1.12%)
Jul 10, 2006
3713
3744
3700
3744
5,362,000
+27.65(+0.74%)
Jul 07, 2006
3724
3725
3703
3716
5,904,200
-11.48(-0.31%)
Jul 06, 2006
3691
3727
3689
3727
6,169,200
+44.06(+1.20%)
Jul 05, 2006
3716
3718
3678
3683
7,441,400
-44.01(-1.18%)
Jul 04, 2006
3744
3744
3714
3727
3,844,200
-10.21(-0.27%)
Jul 03, 2006
3719
3738
3701
3738
7,497,400
+34.23(+0.92%)
Jun 30, 2006
3695
3724
3683
3703
10,103,000
+64.51(+1.77%)
Jun 29, 2006
3606
3645
3594
3639
7,305,600
+53.04(+1.48%)
Jun 28, 2006
3565
3592
3559
3586
7,032,800
+14.99(+0.42%)
Jun 27, 2006
3614
3621
3571
3571
7,314,000
-17.62(-0.49%)
Jun 26, 2006
3610
3616
3580
3588
7,013,400
-4.93(-0.14%)
Jun 23, 2006
3595
3606
3565
3593
6,773,000
+4.33(+0.12%)
Jun 22, 2006
3599
3612
3575
3589
11,092,800
+27.74(+0.78%)
Jun 21, 2006
3552
3563
3526
3561
9,293,600
+13.80(+0.39%)
Jun 20, 2006
3493
3547
3492
3547
9,262,600
+30.76(+0.87%)
Jun 19, 2006
3528
3539
3505
3517
8,428,400
+8.91(+0.25%)
Jun 16, 2006
3572
3577
3498
3508
10,841,400
-22.76(-0.64%)
Jun 15, 2006
3475
3536
3475
3531
9,785,200
+85.26(+2.47%)
Jun 14, 2006
3447
3477
3409
3445
9,638,000
+0.19(+0.01%)
Jun 13, 2006
3466
3474
3417
3445
11,906,000
-76.84(-2.18%)
Jun 12, 2006
3541
3547
3519
3522
5,906,200
-25.24(-0.71%)
Jun 09, 2006
3546
3561
3531
3547
9,562,200
+37.08(+1.06%)
Jun 08, 2006
3530
3558
3504
3510
12,225,800
-75.55(-2.11%)
Jun 07, 2006
3576
3602
3564
3586
10,859,400
+22.86(+0.64%)
Jun 06, 2006
3599
3607
3555
3563
10,245,600
-77.56(-2.13%)
Jun 05, 2006
3691
3691
3634
3640
5,243,200
-38.48(-1.05%)
Jun 02, 2006
3698
3702
3658
3679
10,759,000
+6.54(+0.18%)
Jun 01, 2006
3671
3692
3647
3672
11,385,200
-3.51(-0.10%)
May 31, 2006
3563
3678
3559
3676
14,487,000
+34.68(+0.95%)
May 30, 2006
3755
3755
3641
3641
7,599,400
-105.07(-2.80%)
May 29, 2006
3758
3758
3740
3746
3,773,800
-10.46(-0.28%)
May 26, 2006
3709
3757
3697
3757
9,106,000
+72.08(+1.96%)
May 25, 2006
3673
3685
3643
3685
4,945,400
+44.39(+1.22%)
May 24, 2006
3633
3658
3604
3640
11,059,800
-19.39(-0.53%)
May 23, 2006
3576
3676
3576
3660
13,162,400
+91.57(+2.57%)
May 22, 2006
3700
3700
3561
3568
13,919,800
-134.76(-3.64%)
May 19, 2006
3688
3716
3688
3703
11,248,200
+24.55(+0.67%)
May 18, 2006
3680
3712
3627
3678
15,130,000
-13.53(-0.37%)
May 17, 2006
3818
3818
3692
3692
10,860,800
-118.84(-3.12%)
May 16, 2006
3796
3816
3778
3811
8,761,600
+7.67(+0.20%)
May 15, 2006
3850
3854
3795
3803
11,330,000
-84.54(-2.17%)
May 12, 2006
3938
3941
3880
3887
9,887,400
-67.16(-1.70%)
May 11, 2006
3962
3986
3955
3955
8,680,000
-11.98(-0.30%)
May 10, 2006
3974
3977
3962
3967
8,758,200
-20.75(-0.52%)
May 09, 2006
3975
3987
3962
3987
7,485,000
+15.13(+0.38%)
May 08, 2006
3971
3983
3965
3972
7,722,800
-9.96(-0.25%)
May 05, 2006
3956
3982
3952
3982
8,386,200
+30.22(+0.76%)
May 04, 2006
3934
3959
3930
3952
7,609,400
+23.86(+0.61%)
May 03, 2006
3951
3961
3921
3928
10,185,800
-6.48(-0.16%)
May 02, 2006
3903
3937
3899
3935
8,284,000
-19.04(-0.48%)
May 01, 2006
3919
3954
3909
3954
0
+42.55(+1.09%)
Apr 28, 2006
3917
3931
3911
3911
9,171,400
-8.83(-0.23%)
Apr 27, 2006
3936
3939
3894
3920
12,183,400
-8.37(-0.21%)
Apr 26, 2006
3935
3939
3924
3928
10,353,400
-1.85(-0.05%)
Apr 25, 2006
3905
3944
3904
3930
13,170,400
+29.73(+0.76%)
Apr 24, 2006
3893
3909
3889
3900
7,563,600
-1.31(-0.03%)
Apr 21, 2006
3887
3902
3880
3902
9,280,600
+26.04(+0.67%)
Apr 20, 2006
3865
3882
3863
3876
8,743,000
+13.82(+0.36%)
Apr 19, 2006
3863
3876
3848
3862
7,561,200
+26.58(+0.69%)
Apr 18, 2006
3829
3835
3818
3835
7,395,000
-118.36(-2.99%)
Apr 17, 2006
3919
3954
3909
3954
0
+111.61(+2.90%)
Apr 13, 2006
3830
3842
3826
3842
7,026,800
+4.67(+0.12%)
Apr 12, 2006
3847
3854
3819
3837
7,684,800
-13.28(-0.34%)
Apr 11, 2006
3906
3906
3849
3851
8,227,200
-58.30(-1.49%)
Apr 10, 2006
3916
3918
3899
3909
5,787,600
-8.93(-0.23%)
Apr 07, 2006
3932
3948
3911
3918
7,186,400
-15.39(-0.39%)
Apr 06, 2006
3944
3947
3923
3933
8,932,000
+3.62(+0.09%)
Apr 05, 2006
3928
3933
3911
3930
9,455,600
+15.54(+0.40%)
Apr 04, 2006
3914
3925
3909
3914
8,527,000
-7.43(-0.19%)
Apr 03, 2006
3926
3931
3909
3922
7,634,400
+9.22(+0.24%)
Apr 01, 2006
3931
3933
3912
3912
8,819,600
-29.80(-0.76%)
Mar 31, 2006
3916
3945
3915
3942
7,872,200
+28.33(+0.72%)
Mar 30, 2006
3910
3916
3904
3914
6,667,600
-4.33(-0.11%)
Mar 29, 2006
3948
3957
3913
3918
7,221,200
-26.27(-0.67%)
Mar 28, 2006
3965
3970
3944
3944
6,750,200
+0.00(+0.00%)
Mar 27, 2006
3965
3970
3944
3944
0
-32.31(-0.81%)
Mar 25, 2006
3977
3983
3967
3977
6,847,400
+4.17(+0.10%)
Mar 24, 2006
3988
3988
3956
3972
7,767,400
-5.47(-0.14%)
Mar 23, 2006
3944
3978
3926
3978
8,129,000
+9.65(+0.24%)
Mar 22, 2006
3951
3969
3933
3968
7,437,600
+12.96(+0.33%)
Mar 21, 2006
3969
3979
3948
3955
6,458,000
+0.00(+0.00%)
Mar 20, 2006
3969
3979
3948
3955
0
+0.05(+0.00%)
Mar 18, 2006
3944
3972
3940
3955
12,783,600
+13.01(+0.33%)
Mar 17, 2006
3949
3959
3942
3942
7,797,200
-3.10(-0.08%)
Mar 16, 2006
3956
3972
3942
3945
10,063,400
-8.22(-0.21%)
Mar 15, 2006
3919
3954
3909
3954
7,977,400
+31.59(+0.81%)
Mar 14, 2006
3914
3926
3909
3922
7,358,200
+0.00(+0.00%)
Mar 13, 2006
3914
3926
3909
3922
0
+20.35(+0.52%)
Mar 11, 2006
3857
3902
3853
3902
10,647,800
+37.63(+0.97%)
Mar 10, 2006
3866
3874
3846
3864
8,500,800
+11.85(+0.31%)
Mar 09, 2006
3873
3887
3825
3852
9,836,600
+2.08(+0.05%)
Mar 08, 2006
3865
3884
3823
3850
9,986,800
-32.60(-0.84%)
Mar 07, 2006
3857
3894
3857
3883
9,563,000
+0.00(+0.00%)
Mar 06, 2006
3857
3894
3857
3883
0
+55.54(+1.45%)
Mar 04, 2006
3854
3860
3824
3827
9,323,200
-25.27(-0.66%)
Mar 03, 2006
3886
3886
3844
3852
11,341,600
-30.44(-0.78%)
Mar 02, 2006
3837
3883
3837
3883
10,162,800
+43.63(+1.14%)
Mar 01, 2006
3891
3892
3838
3839
10,872,600
-62.43(-1.60%)
Feb 28, 2006
3927
3932
3889
3902
8,191,000
+0.00(+0.00%)
Feb 27, 2006
3927
3932
3889
3902
0
-27.44(-0.70%)
Feb 25, 2006
3912
3933
3902
3929
11,465,600
+27.34(+0.70%)
Feb 24, 2006
3927
3956
3895
3902
12,629,600
+1.68(+0.04%)
Feb 23, 2006
3840
3905
3840
3900
10,005,000
+64.63(+1.69%)
Feb 22, 2006
3816
3848
3816
3835
9,120,000
+32.98(+0.87%)
Feb 21, 2006
3797
3806
3795
3802
4,740,200
+0.00(+0.00%)
Feb 20, 2006
3797
3806
3795
3802
0
+7.92(+0.21%)
Feb 18, 2006
3783
3805
3776
3795
10,835,600
+12.09(+0.32%)
Feb 17, 2006
3779
3783
3766
3782
7,628,800
+11.71(+0.31%)
Feb 16, 2006
3780
3781
3757
3771
8,470,000
-3.39(-0.09%)
Feb 15, 2006
3791
3797
3762
3774
7,092,400
-11.18(-0.30%)
Feb 14, 2006
3790
3794
3775
3785
5,566,400
+0.00(+0.00%)
Feb 13, 2006
3790
3794
3775
3785
0
-8.57(-0.23%)
Feb 11, 2006
3805
3816
3789
3794
7,544,400
-12.86(-0.34%)
Feb 10, 2006
3794
3813
3780
3807
8,765,600
+31.80(+0.84%)
Feb 09, 2006
3767
3779
3751
3775
7,943,600
-6.34(-0.17%)
Feb 08, 2006
3789
3797
3768
3781
8,153,400
+6.16(+0.16%)
Feb 07, 2006
3781
3795
3772
3775
7,841,600
+0.00(+0.00%)
Feb 06, 2006
3781
3795
3772
3775
0
+8.72(+0.23%)
Feb 04, 2006
3776
3789
3746
3766
8,118,600
-2.83(-0.08%)
Feb 03, 2006
3783
3793
3769
3769
7,970,400
-6.90(-0.18%)
Feb 02, 2006
3739
3783
3736
3776
9,305,200
+31.53(+0.84%)
Feb 01, 2006
3758
3774
3733
3745
9,881,400
-11.58(-0.31%)
Jan 31, 2006
3755
3768
3747
3756
6,087,000
+0.00(+0.00%)
Jan 30, 2006
3755
3768
3747
3756
0
-4.17(-0.11%)
Jan 28, 2006
3745
3760
3736
3760
11,169,800
+33.39(+0.90%)
Jan 27, 2006
3694
3727
3691
3727
8,830,800
+44.60(+1.21%)
Jan 26, 2006
3666
3682
3654
3682
7,180,800
+28.21(+0.77%)
Jan 25, 2006
3656
3669
3638
3654
7,999,600
+3.18(+0.09%)
Jan 24, 2006
3626
3651
3623
3651
6,891,400
+0.00(+0.00%)
Jan 23, 2006
3626
3651
3623
3651
0
-5.97(-0.16%)
Jan 21, 2006
3682
3701
3652
3657
8,138,200
-17.07(-0.46%)
Jan 20, 2006
3648
3678
3648
3674
11,772,600
+35.06(+0.96%)
Jan 19, 2006
3620
3643
3601
3639
10,141,200
-7.79(-0.21%)
Jan 18, 2006
3671
3671
3641
3647
7,949,200
-44.30(-1.20%)
Jan 17, 2006
3666
3692
3661
3691
5,660,800
+0.00(+0.00%)
Jan 16, 2006
3666
3692
3661
3691
0
+19.03(+0.52%)
Jan 14, 2006
3671
3673
3655
3672
9,271,600
-4.19(-0.11%)
Jan 13, 2006
3664
3678
3660
3676
8,825,200
+13.08(+0.36%)
Jan 12, 2006
3647
3671
3647
3663
7,397,600
+25.06(+0.69%)
Jan 11, 2006
3641
3646
3633
3638
6,996,400
-4.12(-0.11%)
Jan 10, 2006
3655
3656
3639
3642
8,196,400
+0.00(+0.00%)
Jan 09, 2006
3655
3656
3639
3642
0
-1.53(-0.04%)
Jan 07, 2006
3644
3649
3635
3644
5,405,000
+4.41(+0.12%)
Jan 06, 2006
3644
3645
3629
3639
8,731,200
+0.87(+0.02%)
Jan 05, 2006
3628
3640
3616
3638
10,206,200
+34.52(+0.96%)
Jan 04, 2006
3582
3609
3580
3604
8,631,400
+30.07(+0.84%)
Jan 03, 2006
3560
3575
3556
3574
2,511,800
+0.00(+0.00%)
Jan 02, 2006
3560
3575
3556
3574
0
+24.62(+0.69%)
Dec 31, 2005
3576
3577
3544
3549
2,963,200
-25.94(-0.73%)
Dec 30, 2005
3574
3582
3570
3575
3,690,600
+7.98(+0.22%)
Dec 29, 2005
3558
3574
3556
3567
4,490,200
-0.09(-0.00%)
Dec 28, 2005
3549
3573
3549
3567
3,175,600
+0.00(+0.00%)
Dec 27, 2005
3549
3573
3549
3567
0
+24.94(+0.70%)
Dec 24, 2005
3549
3553
3537
3542
3,841,800
-2.11(-0.06%)
Dec 23, 2005
3544
3554
3539
3544
7,668,800
+2.34(+0.07%)
Dec 22, 2005
3514
3543
3513
3542
9,171,400
+33.02(+0.94%)
Dec 21, 2005
3495
3509
3490
3509
7,968,400
+7.80(+0.22%)
Dec 20, 2005
3493
3501
3489
3501
5,236,400
+0.00(+0.00%)
Dec 19, 2005
3493
3501
3489
3501
0
+6.03(+0.17%)
Dec 17, 2005
3458
3498
3458
3495
11,356,200
+51.32(+1.49%)
Dec 16, 2005
3467
3469
3438
3444
6,449,600
-18.67(-0.54%)
Dec 15, 2005
3463
3468
3450
3463
7,391,200
+4.77(+0.14%)
Dec 14, 2005
3458
3459
3444
3458
7,653,600
+3.06(+0.09%)
Dec 13, 2005
3461
3475
3452
3455
6,106,000
+0.00(+0.00%)
Dec 12, 2005
3461
3475
3452
3455
0
+6.75(+0.20%)
Dec 10, 2005
3446
3454
3438
3448
5,537,200
-8.35(-0.24%)
Dec 09, 2005
3457
3457
3436
3456
5,475,200
-8.07(-0.23%)
Dec 08, 2005
3460
3476
3458
3464
8,269,600
+5.96(+0.17%)
Dec 07, 2005
3450
3464
3446
3459
7,289,600
+12.90(+0.37%)
Dec 06, 2005
3459
3466
3437
3446
6,512,400
+0.00(+0.00%)
Dec 05, 2005
3459
3466
3437
3446
0
-13.29(-0.38%)
Dec 03, 2005
3440
3459
3435
3459
8,018,400
+26.23(+0.76%)
Dec 02, 2005
3407
3434
3401
3433
7,226,400
+38.53(+1.14%)
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.