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
Southside Bancshares
(NQ:
SBSI
)
26.27
-0.54 (-2.01%)
Streaming Delayed Price
Updated: 1:27 PM EDT, Jun 3, 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
10.14
10.41
10.14
10.21
41,136
+0.09(+0.93%)
Nov 29, 2006
10.06
10.19
10.05
10.12
29,813
+0.09(+0.90%)
Nov 28, 2006
9.971
10.19
9.948
10.03
39,475
-0.01(-0.12%)
Nov 27, 2006
10.33
10.33
10.02
10.04
67,050
-0.33(-3.19%)
Nov 24, 2006
10.46
10.55
10.35
10.37
9,362
-0.21(-2.01%)
Nov 22, 2006
10.79
10.83
10.58
10.58
34,084
-0.21(-1.97%)
Nov 21, 2006
10.57
10.83
10.53
10.79
27,515
+0.21(+1.97%)
Nov 20, 2006
10.69
10.72
10.56
10.59
34,458
-0.15(-1.43%)
Nov 17, 2006
10.81
10.81
10.67
10.74
37,977
-0.07(-0.66%)
Nov 16, 2006
10.74
10.82
10.61
10.81
39,001
+0.11(+0.99%)
Nov 15, 2006
10.66
10.92
10.61
10.70
113,727
-0.06(-0.51%)
Nov 14, 2006
10.49
10.77
10.38
10.76
45,153
+0.27(+2.59%)
Nov 13, 2006
10.37
10.70
10.37
10.49
69,660
+0.05(+0.45%)
Nov 10, 2006
10.15
10.46
10.15
10.44
30,959
+0.22(+2.20%)
Nov 09, 2006
10.62
10.62
10.16
10.22
23,902
-0.41(-3.89%)
Nov 08, 2006
10.20
10.68
10.20
10.63
42,264
+0.33(+3.25%)
Nov 07, 2006
10.19
10.49
10.19
10.29
45,643
+0.06(+0.62%)
Nov 06, 2006
10.24
10.25
10.18
10.23
168,101
+0.04(+0.39%)
Nov 03, 2006
10.23
10.25
10.15
10.19
21,459
-0.02(-0.23%)
Nov 02, 2006
10.02
10.24
10.01
10.22
20,474
+0.17(+1.69%)
Nov 01, 2006
10.24
10.24
9.980
10.05
80,503
-0.17(-1.66%)
Oct 31, 2006
10.23
10.24
10.18
10.22
9,646
-0.00(-0.04%)
Oct 30, 2006
10.11
10.25
10.11
10.22
31,030
+0.06(+0.62%)
Oct 27, 2006
10.24
10.24
10.15
10.16
14,748
-0.08(-0.81%)
Oct 26, 2006
10.15
10.24
10.11
10.24
22,236
+0.13(+1.29%)
Oct 25, 2006
10.14
10.24
10.05
10.11
9,705
-0.07(-0.66%)
Oct 24, 2006
10.25
10.30
10.14
10.18
23,127
-0.15(-1.41%)
Oct 23, 2006
10.24
10.32
10.10
10.32
13,133
+0.02(+0.23%)
Oct 20, 2006
10.38
10.38
10.26
10.30
17,726
-0.08(-0.76%)
Oct 19, 2006
10.42
10.42
10.33
10.38
38,274
-0.04(-0.38%)
Oct 18, 2006
10.40
10.44
10.24
10.42
10,324
+0.05(+0.49%)
Oct 17, 2006
10.30
10.41
10.24
10.37
31,977
-0.07(-0.68%)
Oct 16, 2006
10.32
10.50
10.32
10.44
40,707
+0.17(+1.65%)
Oct 13, 2006
10.20
10.35
10.11
10.27
56,194
+0.13(+1.24%)
Oct 12, 2006
10.10
10.21
10.09
10.14
58,264
+0.05(+0.47%)
Oct 11, 2006
10.15
10.15
10.06
10.09
32,053
-0.13(-1.31%)
Oct 10, 2006
10.32
10.32
10.19
10.23
14,314
-0.13(-1.26%)
Oct 09, 2006
10.37
10.39
10.32
10.36
50,331
-0.07(-0.68%)
Oct 06, 2006
10.32
10.43
10.32
10.43
16,215
+0.03(+0.30%)
Oct 05, 2006
10.27
10.40
10.24
10.40
108,549
+0.09(+0.88%)
Oct 04, 2006
10.04
10.31
10.04
10.31
42,510
+0.26(+2.63%)
Oct 03, 2006
9.944
10.09
9.944
10.04
131,487
+0.08(+0.83%)
Oct 02, 2006
10.28
10.31
9.952
9.959
57,106
-0.55(-5.25%)
Sep 29, 2006
10.45
10.63
10.45
10.51
66,651
+0.10(+0.95%)
Sep 28, 2006
10.61
10.81
10.37
10.41
31,725
-0.16(-1.53%)
Sep 27, 2006
10.31
10.58
10.31
10.57
23,915
+0.19(+1.82%)
Sep 26, 2006
10.28
10.46
10.25
10.38
18,818
+0.15(+1.46%)
Sep 25, 2006
10.09
10.25
10.09
10.24
32,551
+0.13(+1.25%)
Sep 22, 2006
10.29
10.37
9.818
10.11
47,817
-0.26(-2.51%)
Sep 21, 2006
10.53
10.64
10.37
10.37
21,825
-0.10(-0.98%)
Sep 20, 2006
10.16
10.49
10.13
10.47
28,470
+0.43(+4.27%)
Sep 19, 2006
10.17
10.20
9.786
10.04
23,559
-0.18(-1.73%)
Sep 18, 2006
9.991
10.23
9.991
10.22
19,847
+0.02(+0.19%)
Sep 15, 2006
10.16
10.24
10.04
10.20
249,793
+0.12(+1.17%)
Sep 14, 2006
9.782
10.08
9.759
10.08
125,413
+0.22(+2.28%)
Sep 13, 2006
9.877
9.944
9.755
9.857
62,240
+0.01(+0.12%)
Sep 12, 2006
9.719
9.881
9.688
9.845
45,024
+0.20(+2.12%)
Sep 11, 2006
9.581
9.747
9.581
9.640
16,312
+0.05(+0.49%)
Sep 08, 2006
9.668
9.668
9.491
9.593
14,677
-0.09(-0.94%)
Sep 07, 2006
9.723
9.822
9.680
9.684
23,107
-0.04(-0.41%)
Sep 06, 2006
9.774
9.818
9.723
9.723
26,921
-0.12(-1.20%)
Sep 05, 2006
9.829
9.865
9.829
9.841
38,747
+0.06(+0.64%)
Sep 01, 2006
9.845
9.885
9.774
9.778
69,251
-0.07(-0.68%)
Aug 31, 2006
9.786
9.872
9.786
9.845
48,904
+0.06(+0.56%)
Aug 30, 2006
9.826
9.889
9.786
9.790
53,914
-0.09(-0.96%)
Aug 29, 2006
9.833
9.916
9.731
9.885
88,809
+0.04(+0.40%)
Aug 28, 2006
9.904
9.931
9.841
9.845
33,048
+0.01(+0.08%)
Aug 25, 2006
9.904
9.908
9.810
9.837
8,638
+0.00(+0.04%)
Aug 24, 2006
10.01
10.04
9.826
9.833
75,183
-0.20(-2.00%)
Aug 23, 2006
10.04
10.14
9.991
10.03
40,897
-0.00(-0.04%)
Aug 22, 2006
9.893
10.06
9.893
10.04
31,992
+0.09(+0.91%)
Aug 21, 2006
10.09
10.09
9.936
9.948
34,524
-0.14(-1.41%)
Aug 18, 2006
10.18
10.18
9.833
10.09
28,429
+0.03(+0.27%)
Aug 17, 2006
10.08
10.23
10.02
10.06
62,771
-0.07(-0.74%)
Aug 16, 2006
10.06
10.23
10.03
10.14
26,469
+0.13(+1.34%)
Aug 15, 2006
9.810
10.00
9.609
10.00
25,509
+0.26(+2.71%)
Aug 14, 2006
9.747
9.904
9.731
9.739
44,366
-0.01(-0.09%)
Aug 11, 2006
9.963
9.963
9.703
9.748
8,191
-0.28(-2.78%)
Aug 10, 2006
9.550
10.05
9.550
10.03
15,662
+0.38(+3.96%)
Aug 09, 2006
9.810
9.810
9.601
9.644
29,651
-0.02(-0.24%)
Aug 08, 2006
9.660
9.900
9.637
9.668
58,883
-0.06(-0.61%)
Aug 07, 2006
9.648
9.739
9.562
9.727
62,507
-0.02(-0.20%)
Aug 04, 2006
10.16
10.22
9.668
9.747
82,770
-0.34(-3.40%)
Aug 03, 2006
9.885
10.13
9.798
10.09
49,955
+0.03(+0.27%)
Aug 02, 2006
9.826
10.06
9.822
10.06
38,787
+0.37(+3.82%)
Aug 01, 2006
9.778
9.778
9.495
9.692
39,061
-0.17(-1.76%)
Jul 31, 2006
9.648
9.904
9.353
9.865
64,002
+0.02(+0.20%)
Jul 28, 2006
9.518
10.03
9.495
9.845
57,705
+0.43(+4.52%)
Jul 27, 2006
9.826
9.826
9.310
9.420
47,830
-0.41(-4.13%)
Jul 26, 2006
9.715
9.857
9.511
9.826
23,503
+0.01(+0.08%)
Jul 25, 2006
9.451
9.841
9.384
9.818
36,977
+0.37(+3.88%)
Jul 24, 2006
9.168
9.451
9.168
9.451
29,189
+0.29(+3.18%)
Jul 21, 2006
9.255
9.255
9.022
9.160
25,674
-0.10(-1.06%)
Jul 20, 2006
9.451
9.451
9.244
9.258
53,675
-0.19(-2.04%)
Jul 19, 2006
9.101
9.463
9.101
9.451
34,559
+0.43(+4.76%)
Jul 18, 2006
8.959
9.089
8.873
9.022
34,955
+0.13(+1.51%)
Jul 17, 2006
8.873
9.424
8.861
8.888
81,257
-0.06(-0.66%)
Jul 14, 2006
8.936
9.058
8.861
8.947
121,985
-0.06(-0.61%)
Jul 13, 2006
9.231
9.255
8.920
9.002
105,385
-0.26(-2.76%)
Jul 12, 2006
9.310
9.400
9.250
9.258
31,784
-0.12(-1.30%)
Jul 11, 2006
9.471
9.573
9.243
9.381
81,732
-0.14(-1.49%)
Jul 10, 2006
9.703
9.826
9.451
9.522
95,238
-0.09(-0.94%)
Jul 07, 2006
9.451
10.03
9.262
9.613
247,924
+0.16(+1.67%)
Jul 06, 2006
9.195
9.455
9.148
9.455
112,036
+0.33(+3.67%)
Jul 05, 2006
8.849
9.294
8.849
9.121
97,430
+0.06(+0.61%)
Jul 03, 2006
8.723
9.066
8.723
9.066
49,965
+0.28(+3.14%)
Jun 30, 2006
8.995
9.038
8.652
8.790
354,777
-0.17(-1.93%)
Jun 29, 2006
8.585
8.963
8.585
8.963
181,305
+0.38(+4.40%)
Jun 28, 2006
8.435
8.609
8.431
8.585
85,597
+0.07(+0.83%)
Jun 27, 2006
8.585
8.656
8.475
8.514
91,201
-0.09(-1.10%)
Jun 26, 2006
8.538
8.609
8.494
8.609
71,608
+0.16(+1.86%)
Jun 23, 2006
8.435
8.841
8.396
8.451
130,123
-0.06(-0.74%)
Jun 22, 2006
8.569
8.569
8.384
8.514
38,185
-0.13(-1.50%)
Jun 21, 2006
8.451
8.707
8.451
8.644
96,475
+0.25(+3.00%)
Jun 20, 2006
8.140
8.441
8.140
8.392
77,098
+0.18(+2.21%)
Jun 19, 2006
8.624
8.648
8.191
8.211
52,324
-0.39(-4.49%)
Jun 16, 2006
9.006
9.058
8.443
8.597
472,128
-0.45(-5.00%)
Jun 15, 2006
8.526
9.182
8.467
9.050
316,358
+0.65(+7.74%)
Jun 14, 2006
8.333
8.416
8.179
8.400
212,054
+0.14(+1.72%)
Jun 13, 2006
7.975
8.329
7.975
8.258
117,970
+0.24(+2.95%)
Jun 12, 2006
7.868
8.109
7.758
8.022
109,979
+0.21(+2.72%)
Jun 09, 2006
7.809
7.880
7.664
7.809
83,494
-0.06(-0.80%)
Jun 08, 2006
7.589
7.931
7.475
7.872
49,193
+0.33(+4.39%)
Jun 07, 2006
7.569
7.750
7.510
7.541
99,845
+0.03(+0.42%)
Jun 06, 2006
7.526
7.561
7.494
7.510
21,469
-0.07(-0.88%)
Jun 05, 2006
7.782
7.845
7.530
7.577
89,893
-0.26(-3.37%)
Jun 02, 2006
7.782
7.876
7.715
7.841
57,349
+0.00(+0.05%)
Jun 01, 2006
7.770
7.868
7.687
7.837
57,868
+0.13(+1.74%)
May 31, 2006
7.652
7.786
7.593
7.703
41,654
+0.16(+2.14%)
May 30, 2006
7.786
7.793
7.526
7.541
36,829
-0.31(-3.91%)
May 26, 2006
7.849
7.916
7.837
7.849
42,208
-0.01(-0.10%)
May 25, 2006
7.868
7.868
7.793
7.857
51,309
+0.02(+0.25%)
May 24, 2006
7.876
7.927
7.691
7.837
149,076
+0.01(+0.15%)
May 23, 2006
7.679
7.876
7.667
7.825
55,544
+0.20(+2.69%)
May 22, 2006
7.628
7.703
7.580
7.620
43,647
-0.04(-0.46%)
May 19, 2006
7.703
7.723
7.573
7.656
29,392
+0.08(+1.09%)
May 18, 2006
7.797
7.868
7.549
7.573
34,765
-0.17(-2.14%)
May 17, 2006
7.880
7.892
7.715
7.738
38,797
-0.12(-1.55%)
May 16, 2006
7.951
7.951
7.845
7.860
44,656
+0.01(+0.10%)
May 15, 2006
7.585
8.156
7.502
7.853
113,511
+0.43(+5.78%)
May 12, 2006
7.640
7.664
7.392
7.423
39,001
-0.20(-2.68%)
May 11, 2006
7.829
7.872
7.628
7.628
33,531
-0.25(-3.20%)
May 10, 2006
7.868
7.916
7.793
7.880
59,683
+0.01(+0.10%)
May 09, 2006
7.955
7.955
7.857
7.872
53,142
-0.04(-0.55%)
May 08, 2006
7.943
7.994
7.888
7.916
22,328
-0.03(-0.35%)
May 05, 2006
7.975
8.014
7.904
7.943
32,203
+0.01(+0.15%)
May 04, 2006
7.900
7.955
7.805
7.931
192,092
-0.03(-0.40%)
May 03, 2006
7.797
7.979
7.797
7.963
104,717
+0.17(+2.12%)
May 02, 2006
7.860
7.896
7.793
7.797
117,757
-0.08(-1.00%)
May 01, 2006
7.892
7.896
7.825
7.876
57,497
-0.01(-0.15%)
Apr 28, 2006
7.845
7.904
7.683
7.888
51,801
+0.01(+0.15%)
Apr 27, 2006
7.841
7.923
7.774
7.876
23,386
+0.01(+0.15%)
Apr 26, 2006
7.876
7.935
7.849
7.864
11,264
-0.02(-0.30%)
Apr 25, 2006
7.833
7.888
7.703
7.888
101,008
+0.01(+0.10%)
Apr 24, 2006
7.853
7.884
7.829
7.880
270,000
+0.02(+0.30%)
Apr 21, 2006
7.923
7.955
7.762
7.857
342,609
+0.04(+0.50%)
Apr 20, 2006
7.876
7.876
7.746
7.817
5,591
-0.06(-0.75%)
Apr 19, 2006
7.833
7.880
7.758
7.876
57,850
+0.04(+0.50%)
Apr 18, 2006
7.667
7.868
7.581
7.837
39,585
+0.18(+2.31%)
Apr 17, 2006
7.679
7.758
7.612
7.660
72,311
-0.06(-0.71%)
Apr 13, 2006
7.707
7.849
7.683
7.715
41,984
+0.00(+0.05%)
Apr 12, 2006
7.786
7.837
7.683
7.711
26,944
-0.07(-0.96%)
Apr 11, 2006
7.742
7.876
7.738
7.786
23,686
-0.05(-0.65%)
Apr 10, 2006
7.872
7.872
7.817
7.837
16,761
+0.04(+0.56%)
Apr 07, 2006
7.904
7.908
7.742
7.793
80,137
-0.07(-0.95%)
Apr 06, 2006
7.790
7.880
7.695
7.868
34,752
+0.04(+0.55%)
Apr 05, 2006
7.872
7.872
7.778
7.825
13,955
-0.05(-0.60%)
Apr 04, 2006
7.837
7.908
7.821
7.872
46,560
+0.01(+0.15%)
Apr 03, 2006
7.927
8.034
7.853
7.860
16,784
-0.11(-1.33%)
Mar 31, 2006
7.900
7.979
7.864
7.967
20,164
+0.08(+1.00%)
Mar 30, 2006
7.955
7.967
7.857
7.888
7,937
-0.02(-0.20%)
Mar 29, 2006
7.900
7.947
7.837
7.904
217,023
+0.07(+0.85%)
Mar 28, 2006
7.943
7.943
7.837
7.837
19,476
-0.09(-1.09%)
Mar 27, 2006
7.912
7.939
7.841
7.923
9,583
+0.01(+0.15%)
Mar 24, 2006
7.916
7.951
7.837
7.912
9,418
-0.00(-0.05%)
Mar 23, 2006
7.912
8.006
7.797
7.916
39,613
+0.05(+0.60%)
Mar 22, 2006
7.837
7.896
7.754
7.868
14,981
+0.10(+1.32%)
Mar 21, 2006
7.931
8.046
7.742
7.766
56,082
-0.17(-2.18%)
Mar 20, 2006
8.038
8.101
7.837
7.939
30,943
-0.04(-0.54%)
Mar 17, 2006
8.175
8.227
7.979
7.983
185,815
-0.15(-1.89%)
Mar 16, 2006
8.168
8.211
8.002
8.136
24,326
+0.03(+0.39%)
Mar 15, 2006
8.203
8.270
7.986
8.105
54,963
-0.06(-0.70%)
Mar 14, 2006
7.939
8.168
7.914
8.162
30,319
+0.09(+1.10%)
Mar 13, 2006
7.998
8.144
7.998
8.073
20,436
+0.17(+2.09%)
Mar 10, 2006
7.778
7.967
7.778
7.908
15,261
+0.09(+1.11%)
Mar 09, 2006
7.876
7.892
7.801
7.821
127,586
+0.00(+0.00%)
Mar 08, 2006
7.762
7.927
7.695
7.821
21,274
-0.04(-0.45%)
Mar 07, 2006
7.916
7.916
7.774
7.857
59,305
+0.18(+2.33%)
Mar 06, 2006
7.644
7.719
7.539
7.677
33,256
-0.01(-0.15%)
Mar 03, 2006
7.595
7.741
7.595
7.689
50,760
+0.06(+0.79%)
Mar 02, 2006
7.644
7.689
7.542
7.629
17,293
+0.01(+0.20%)
Mar 01, 2006
7.539
7.674
7.539
7.614
24,652
+0.07(+0.94%)
Feb 28, 2006
7.606
7.595
7.505
7.542
29,246
-0.06(-0.84%)
Feb 27, 2006
7.576
7.689
7.539
7.606
39,196
-0.01(-0.15%)
Feb 24, 2006
7.606
7.625
7.531
7.617
15,904
+0.03(+0.40%)
Feb 23, 2006
7.632
7.730
7.535
7.587
31,501
-0.05(-0.64%)
Feb 22, 2006
7.595
7.707
7.595
7.636
14,581
+0.02(+0.30%)
Feb 21, 2006
7.782
7.782
7.539
7.614
26,801
-0.09(-1.22%)
Feb 17, 2006
7.944
7.944
7.689
7.707
42,465
-0.18(-2.24%)
Feb 16, 2006
7.839
7.884
7.775
7.884
7,732
+0.03(+0.33%)
Feb 15, 2006
7.629
7.857
7.629
7.857
7,454
+0.17(+2.20%)
Feb 14, 2006
7.606
7.704
7.505
7.689
21,964
+0.08(+1.03%)
Feb 13, 2006
7.531
7.610
7.464
7.610
15,813
+0.04(+0.50%)
Feb 10, 2006
7.745
7.782
7.392
7.572
67,914
-0.17(-2.23%)
Feb 09, 2006
7.557
7.827
7.557
7.745
19,573
+0.15(+2.03%)
Feb 08, 2006
7.531
7.602
7.509
7.591
6,137
+0.02(+0.25%)
Feb 07, 2006
7.587
7.655
7.501
7.572
19,775
-0.02(-0.25%)
Feb 06, 2006
7.587
7.730
7.587
7.591
16,381
+0.00(+0.05%)
Feb 03, 2006
7.651
7.689
7.550
7.587
18,959
-0.12(-1.61%)
Feb 02, 2006
7.756
7.767
7.625
7.711
39,644
-0.12(-1.58%)
Feb 01, 2006
7.689
7.955
7.572
7.835
53,930
+0.08(+1.02%)
Jan 31, 2006
7.752
7.835
7.734
7.756
18,183
-0.08(-1.05%)
Jan 30, 2006
7.955
7.955
7.786
7.839
10,497
-0.19(-2.34%)
Jan 27, 2006
7.902
8.026
7.902
8.026
25,406
+0.06(+0.71%)
Jan 26, 2006
7.861
7.970
7.835
7.970
23,548
+0.18(+2.36%)
Jan 25, 2006
7.846
7.910
7.771
7.786
8,180
-0.09(-1.14%)
Jan 24, 2006
7.842
7.959
7.591
7.876
83,264
+0.03(+0.43%)
Jan 23, 2006
7.824
7.966
7.767
7.842
33,008
+0.10(+1.31%)
Jan 20, 2006
8.026
8.026
7.711
7.741
110,572
-0.29(-3.55%)
Jan 19, 2006
8.090
8.090
7.970
8.026
21,268
-0.04(-0.47%)
Jan 18, 2006
8.007
8.101
8.007
8.064
19,229
+0.03(+0.42%)
Jan 17, 2006
7.989
8.101
7.989
8.030
55,954
-0.01(-0.09%)
Jan 13, 2006
8.037
8.064
8.004
8.037
43,572
-0.02(-0.28%)
Jan 12, 2006
8.071
8.135
8.060
8.060
13,864
-0.07(-0.83%)
Jan 11, 2006
8.172
8.251
8.071
8.127
92,796
-0.12(-1.41%)
Jan 10, 2006
7.970
8.244
7.970
8.244
151,934
+0.27(+3.44%)
Jan 09, 2006
7.876
7.992
7.820
7.970
54,775
+0.09(+1.19%)
Jan 06, 2006
7.715
7.876
7.689
7.876
16,013
+0.12(+1.60%)
Jan 05, 2006
7.715
7.764
7.652
7.752
10,382
+0.10(+1.27%)
Jan 04, 2006
7.610
7.756
7.610
7.655
36,826
-0.00(-0.05%)
Jan 03, 2006
7.617
7.696
7.501
7.659
81,744
+0.08(+1.09%)
Dec 30, 2005
7.576
7.711
7.576
7.576
67,805
-0.04(-0.54%)
Dec 29, 2005
7.572
7.764
7.524
7.617
41,844
+0.05(+0.64%)
Dec 28, 2005
7.591
7.591
7.501
7.569
17,863
+0.07(+0.90%)
Dec 27, 2005
7.647
7.722
7.501
7.501
25,062
-0.19(-2.49%)
Dec 23, 2005
7.610
7.741
7.602
7.692
24,340
+0.04(+0.49%)
Dec 22, 2005
7.632
7.685
7.539
7.655
17,967
+0.11(+1.39%)
Dec 21, 2005
7.711
7.711
7.550
7.550
29,350
-0.11(-1.37%)
Dec 20, 2005
7.482
7.752
7.482
7.655
27,230
+0.15(+2.05%)
Dec 19, 2005
7.569
7.610
7.501
7.501
72,647
-0.15(-1.96%)
Dec 16, 2005
7.662
7.794
7.576
7.651
149,521
-0.05(-0.63%)
Dec 15, 2005
7.662
7.767
7.614
7.700
43,689
+0.05(+0.64%)
Dec 14, 2005
7.666
7.692
7.515
7.651
20,799
+0.04(+0.49%)
Dec 13, 2005
7.591
7.647
7.501
7.614
24,369
+0.04(+0.49%)
Dec 12, 2005
7.625
7.659
7.501
7.576
9,795
+0.03(+0.40%)
Dec 09, 2005
7.497
7.644
7.497
7.546
45,142
-0.01(-0.20%)
Dec 08, 2005
7.557
7.707
7.464
7.561
29,859
-0.10(-1.32%)
Dec 07, 2005
7.812
7.812
7.516
7.662
76,844
-0.21(-2.62%)
Dec 06, 2005
7.865
7.914
7.839
7.869
18,893
+0.05(+0.62%)
Dec 05, 2005
7.880
7.895
7.820
7.820
32,381
-0.06(-0.76%)
Dec 02, 2005
7.790
7.970
7.790
7.880
25,996
+0.09(+1.20%)
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.