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
Badger Meter
(NY:
BMI
)
190.77
-2.19 (-1.13%)
Streaming Delayed Price
Updated: 11:29 AM 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 (%)
Dec 30, 2005
4.187
4.187
4.123
4.128
35,174
-0.07(-1.65%)
Dec 29, 2005
4.187
4.260
4.187
4.197
103,145
+0.01(+0.25%)
Dec 28, 2005
4.160
4.197
4.160
4.187
146,400
+0.00(+0.03%)
Dec 27, 2005
4.155
4.199
4.125
4.186
29,470
-0.02(-0.52%)
Dec 23, 2005
4.207
4.208
4.129
4.208
19,013
+0.01(+0.20%)
Dec 22, 2005
4.171
4.208
4.171
4.199
21,864
+0.05(+1.29%)
Dec 21, 2005
4.192
4.207
4.118
4.146
66,070
-0.03(-0.66%)
Dec 20, 2005
4.276
4.276
4.166
4.173
46,106
-0.12(-2.89%)
Dec 19, 2005
4.437
4.450
4.254
4.297
73,200
-0.14(-3.15%)
Dec 16, 2005
4.392
4.470
4.376
4.437
184,426
+0.09(+2.16%)
Dec 15, 2005
4.575
4.575
4.316
4.343
74,150
-0.21(-4.69%)
Dec 14, 2005
4.464
4.592
4.464
4.557
93,639
+0.10(+2.19%)
Dec 13, 2005
4.464
4.465
4.436
4.459
40,878
-0.00(-0.02%)
Dec 12, 2005
4.465
4.465
4.419
4.460
175,870
+0.01(+0.24%)
Dec 09, 2005
4.418
4.471
4.411
4.450
147,826
+0.06(+1.32%)
Dec 08, 2005
4.386
4.461
4.329
4.392
62,742
-0.02(-0.36%)
Dec 07, 2005
4.418
4.511
4.405
4.408
83,657
-0.01(-0.24%)
Dec 06, 2005
4.235
4.458
4.235
4.418
179,197
+0.16(+3.68%)
Dec 05, 2005
4.218
4.272
4.087
4.261
204,390
-0.05(-1.10%)
Dec 02, 2005
4.300
4.318
4.258
4.309
144,498
+0.03(+0.64%)
Dec 01, 2005
4.129
4.318
4.126
4.281
58,940
+0.16(+3.99%)
Nov 30, 2005
4.218
4.279
4.074
4.117
130,239
-0.13(-3.12%)
Nov 29, 2005
4.222
4.364
4.208
4.250
90,311
-0.01(-0.32%)
Nov 28, 2005
4.497
4.502
4.238
4.263
103,145
-0.23(-5.08%)
Nov 25, 2005
4.601
4.601
4.492
4.492
21,864
-0.11(-2.38%)
Nov 23, 2005
4.497
4.724
4.497
4.601
107,898
+0.13(+2.85%)
Nov 22, 2005
4.323
4.528
4.318
4.474
182,049
+0.16(+3.63%)
Nov 21, 2005
4.081
4.325
3.950
4.317
186,327
+0.42(+10.89%)
Nov 18, 2005
3.834
3.944
3.834
3.893
213,896
+0.11(+2.98%)
Nov 17, 2005
3.761
3.853
3.713
3.781
163,036
+0.07(+1.87%)
Nov 16, 2005
3.734
3.743
3.661
3.711
48,958
+0.00(+0.00%)
Nov 15, 2005
3.713
3.774
3.671
3.711
106,472
-0.02(-0.62%)
Nov 14, 2005
3.700
3.734
3.687
3.734
183,475
+0.02(+0.62%)
Nov 11, 2005
3.634
3.776
3.634
3.711
51,810
+0.06(+1.73%)
Nov 10, 2005
3.787
3.787
3.535
3.648
167,789
-0.14(-3.67%)
Nov 09, 2005
3.576
3.883
3.568
3.787
298,504
+0.25(+7.14%)
Nov 08, 2005
3.598
3.610
3.525
3.534
225,304
-0.12(-3.28%)
Nov 07, 2005
3.761
3.761
3.624
3.654
99,818
-0.09(-2.53%)
Nov 04, 2005
3.805
3.805
3.749
3.749
21,389
-0.06(-1.47%)
Nov 03, 2005
3.829
3.853
3.803
3.805
54,187
+0.01(+0.36%)
Nov 02, 2005
3.624
3.829
3.400
3.791
165,888
+0.19(+5.16%)
Nov 01, 2005
3.513
3.634
3.513
3.605
71,774
+0.13(+3.85%)
Oct 31, 2005
3.471
3.575
3.429
3.471
228,631
-0.03(-0.75%)
Oct 28, 2005
3.608
3.631
3.430
3.498
153,054
-0.07(-1.92%)
Oct 27, 2005
3.771
3.771
3.506
3.566
281,868
-0.22(-5.89%)
Oct 26, 2005
3.821
3.828
3.776
3.789
543,772
-0.06(-1.48%)
Oct 25, 2005
3.839
3.892
3.816
3.846
98,392
+0.01(+0.16%)
Oct 24, 2005
3.971
3.987
3.717
3.839
322,270
-0.13(-3.31%)
Oct 21, 2005
3.997
3.998
3.882
3.971
79,854
-0.05(-1.20%)
Oct 20, 2005
4.076
4.081
4.019
4.019
69,397
-0.07(-1.65%)
Oct 19, 2005
4.206
4.206
4.070
4.087
210,093
-0.11(-2.51%)
Oct 18, 2005
4.365
4.365
4.066
4.192
698,253
-0.20(-4.57%)
Oct 17, 2005
4.364
4.416
4.364
4.393
37,550
+0.03(+0.63%)
Oct 14, 2005
4.313
4.365
4.313
4.365
73,675
+0.03(+0.73%)
Oct 13, 2005
4.312
4.343
4.302
4.334
67,020
+0.02(+0.51%)
Oct 12, 2005
4.339
4.339
4.287
4.312
70,823
-0.00(-0.10%)
Oct 11, 2005
4.281
4.323
4.281
4.316
76,527
+0.01(+0.27%)
Oct 10, 2005
4.281
4.314
4.262
4.304
36,600
-0.03(-0.68%)
Oct 07, 2005
4.266
4.357
4.260
4.334
162,561
+0.12(+2.92%)
Oct 06, 2005
4.187
4.250
4.177
4.211
114,553
+0.00(+0.08%)
Oct 05, 2005
4.339
4.339
4.102
4.208
96,015
-0.11(-2.56%)
Oct 04, 2005
4.335
4.346
4.234
4.318
50,859
-0.01(-0.12%)
Oct 03, 2005
4.155
4.355
4.143
4.323
86,984
+0.19(+4.47%)
Sep 30, 2005
4.087
4.138
4.077
4.138
96,966
+0.00(+0.10%)
Sep 29, 2005
4.224
4.243
4.050
4.134
165,888
-0.09(-2.14%)
Sep 28, 2005
4.333
4.333
4.224
4.224
54,662
-0.08(-1.93%)
Sep 27, 2005
4.313
4.344
4.281
4.308
29,470
+0.01(+0.12%)
Sep 26, 2005
4.241
4.302
4.238
4.302
35,174
+0.06(+1.44%)
Sep 23, 2005
4.241
4.344
4.224
4.241
59,891
-0.09(-1.99%)
Sep 22, 2005
4.335
4.335
4.311
4.328
146,875
+0.00(+0.07%)
Sep 21, 2005
4.181
4.471
4.181
4.324
139,745
+0.22(+5.38%)
Sep 20, 2005
4.232
4.297
3.997
4.104
125,961
-0.10(-2.35%)
Sep 19, 2005
4.250
4.313
4.151
4.202
64,168
-0.09(-2.04%)
Sep 16, 2005
4.313
4.325
4.181
4.290
212,470
-0.00(-0.02%)
Sep 15, 2005
4.218
4.292
4.179
4.291
77,478
+0.05(+1.22%)
Sep 14, 2005
4.368
4.368
4.193
4.239
126,911
-0.18(-4.05%)
Sep 13, 2005
4.534
4.537
4.313
4.418
70,348
-0.14(-3.00%)
Sep 12, 2005
4.618
4.622
4.525
4.555
76,527
-0.09(-1.90%)
Sep 09, 2005
4.584
4.651
4.542
4.643
109,800
+0.06(+1.28%)
Sep 08, 2005
4.592
4.627
4.576
4.584
90,311
+0.01(+0.18%)
Sep 07, 2005
4.550
4.597
4.513
4.576
211,044
+0.01(+0.12%)
Sep 06, 2005
4.526
4.626
4.486
4.571
83,657
+0.04(+0.98%)
Sep 02, 2005
4.523
4.607
4.481
4.526
70,348
-0.08(-1.65%)
Sep 01, 2005
4.565
4.628
4.523
4.602
75,101
-0.01(-0.11%)
Aug 31, 2005
4.571
4.728
4.527
4.607
141,647
+0.06(+1.37%)
Aug 30, 2005
4.523
4.576
4.497
4.545
79,379
+0.03(+0.56%)
Aug 29, 2005
4.492
4.534
4.444
4.520
138,319
+0.05(+1.08%)
Aug 26, 2005
4.392
4.534
4.392
4.472
65,594
+0.05(+1.21%)
Aug 25, 2005
4.397
4.449
4.273
4.418
133,566
+0.07(+1.69%)
Aug 24, 2005
4.208
4.344
4.192
4.344
110,750
+0.14(+3.25%)
Aug 23, 2005
4.323
4.330
4.208
4.208
69,872
-0.11(-2.51%)
Aug 22, 2005
4.413
4.518
4.302
4.316
124,059
-0.11(-2.45%)
Aug 19, 2005
4.418
4.438
4.123
4.424
261,429
+0.04(+0.98%)
Aug 18, 2005
4.628
4.655
4.372
4.381
104,571
-0.22(-4.80%)
Aug 17, 2005
4.523
4.781
4.510
4.602
162,561
+0.01(+0.23%)
Aug 16, 2005
4.807
4.820
4.592
4.592
123,109
-0.23(-4.86%)
Aug 15, 2005
4.839
4.881
4.734
4.826
130,239
-0.04(-0.76%)
Aug 12, 2005
5.054
5.054
4.786
4.863
229,582
-0.19(-3.83%)
Aug 11, 2005
5.039
5.155
5.039
5.057
93,163
+0.00(+0.02%)
Aug 10, 2005
4.891
5.128
4.804
5.055
258,577
+0.14(+2.80%)
Aug 09, 2005
5.144
5.154
4.902
4.918
105,522
-0.22(-4.32%)
Aug 08, 2005
5.391
5.391
5.140
5.140
84,132
-0.23(-4.25%)
Aug 05, 2005
5.334
5.381
5.207
5.368
160,184
+0.03(+0.63%)
Aug 04, 2005
5.338
5.381
5.312
5.334
64,168
+0.02(+0.42%)
Aug 03, 2005
5.286
5.349
5.270
5.312
93,639
+0.04(+0.74%)
Aug 02, 2005
5.286
5.307
5.223
5.273
250,971
-0.04(-0.83%)
Aug 01, 2005
5.071
5.328
5.071
5.317
358,395
+0.25(+4.85%)
Jul 29, 2005
5.049
5.102
5.049
5.071
64,168
+0.01(+0.23%)
Jul 28, 2005
4.965
5.060
4.928
5.060
113,127
+0.12(+2.34%)
Jul 27, 2005
4.949
5.018
4.912
4.944
138,795
+0.00(+0.00%)
Jul 26, 2005
4.839
4.944
4.818
4.944
115,979
+0.13(+2.62%)
Jul 25, 2005
5.039
5.039
4.818
4.818
142,122
-0.13(-2.66%)
Jul 22, 2005
4.886
4.949
4.876
4.949
53,236
+0.09(+1.82%)
Jul 21, 2005
4.933
4.991
4.828
4.861
166,363
-0.07(-1.47%)
Jul 20, 2005
4.713
4.933
4.660
4.933
249,070
+0.33(+7.10%)
Jul 19, 2005
4.628
4.683
4.576
4.606
69,872
-0.03(-0.75%)
Jul 18, 2005
4.812
4.812
4.607
4.641
134,041
-0.08(-1.72%)
Jul 15, 2005
4.607
4.865
4.607
4.722
141,647
+0.14(+3.08%)
Jul 14, 2005
4.839
4.902
4.576
4.581
185,376
-0.29(-5.94%)
Jul 13, 2005
4.681
4.870
4.628
4.870
465,819
+0.22(+4.75%)
Jul 12, 2005
4.376
4.649
4.372
4.649
230,057
+0.29(+6.63%)
Jul 11, 2005
4.365
4.453
4.313
4.360
347,463
-0.01(-0.12%)
Jul 08, 2005
4.290
4.365
4.281
4.365
97,917
+0.07(+1.74%)
Jul 07, 2005
4.313
4.329
4.208
4.291
306,585
-0.05(-1.04%)
Jul 06, 2005
4.363
4.363
4.302
4.336
64,644
-0.02(-0.55%)
Jul 05, 2005
4.323
4.365
4.305
4.360
70,823
+0.02(+0.48%)
Jul 01, 2005
4.339
4.339
4.308
4.339
68,922
-0.01(-0.12%)
Jun 30, 2005
4.350
4.364
4.319
4.344
54,662
+0.01(+0.22%)
Jun 29, 2005
4.313
4.360
4.313
4.335
150,678
+0.01(+0.22%)
Jun 28, 2005
4.155
4.339
4.155
4.325
226,730
+0.13(+3.19%)
Jun 27, 2005
4.139
4.202
4.139
4.192
127,862
+0.08(+1.92%)
Jun 24, 2005
4.297
4.334
4.113
4.113
1,122,719
-0.20(-4.63%)
Jun 23, 2005
4.413
4.413
4.276
4.313
101,719
-0.08(-1.91%)
Jun 22, 2005
4.376
4.404
4.373
4.397
144,023
+0.02(+0.48%)
Jun 21, 2005
4.368
4.379
4.357
4.376
125,961
+0.02(+0.36%)
Jun 20, 2005
4.334
4.366
4.308
4.360
99,818
+0.02(+0.56%)
Jun 17, 2005
4.329
4.350
4.302
4.336
98,867
+0.01(+0.32%)
Jun 16, 2005
4.318
4.354
4.297
4.322
98,867
+0.01(+0.24%)
Jun 15, 2005
4.323
4.335
4.255
4.312
48,483
-0.00(-0.02%)
Jun 14, 2005
4.271
4.329
4.233
4.313
82,706
+0.05(+1.23%)
Jun 13, 2005
4.260
4.329
4.244
4.260
120,732
+0.00(+0.10%)
Jun 10, 2005
4.271
4.312
4.255
4.256
45,631
+0.00(+0.00%)
Jun 09, 2005
4.271
4.292
4.208
4.256
68,446
+0.00(+0.00%)
Jun 08, 2005
4.332
4.334
4.255
4.256
98,867
-0.07(-1.68%)
Jun 07, 2005
4.244
4.386
4.244
4.329
226,254
+0.09(+2.16%)
Jun 06, 2005
4.260
4.287
4.202
4.237
105,997
+0.09(+2.23%)
Jun 03, 2005
4.113
4.152
4.109
4.145
68,922
+0.06(+1.42%)
Jun 02, 2005
3.955
4.092
3.955
4.087
134,992
+0.14(+3.63%)
Jun 01, 2005
3.966
3.966
3.852
3.944
102,670
-0.01(-0.35%)
May 31, 2005
4.129
4.129
3.825
3.957
218,174
-0.18(-4.27%)
May 27, 2005
4.297
4.313
4.102
4.134
140,221
-0.15(-3.56%)
May 26, 2005
4.066
4.287
4.066
4.287
185,852
+0.19(+4.76%)
May 25, 2005
4.050
4.102
3.960
4.092
203,914
-0.12(-2.75%)
May 24, 2005
4.250
4.281
4.207
4.208
162,086
-0.03(-0.74%)
May 23, 2005
4.181
4.318
4.145
4.239
323,696
+0.06(+1.38%)
May 20, 2005
4.150
4.187
4.134
4.181
142,122
+0.03(+0.76%)
May 19, 2005
4.008
4.150
4.003
4.150
171,117
+0.15(+3.82%)
May 18, 2005
3.942
4.013
3.934
3.997
112,176
+0.06(+1.41%)
May 17, 2005
3.866
3.945
3.866
3.942
74,150
+0.06(+1.54%)
May 16, 2005
3.755
3.882
3.755
3.882
67,020
+0.15(+4.00%)
May 13, 2005
3.960
3.960
3.732
3.732
127,862
-0.22(-5.64%)
May 12, 2005
3.957
3.970
3.934
3.955
113,602
-0.00(-0.05%)
May 11, 2005
3.945
3.987
3.945
3.957
85,558
+0.02(+0.45%)
May 10, 2005
3.945
3.976
3.924
3.939
119,306
-0.03(-0.66%)
May 09, 2005
3.859
3.995
3.829
3.966
246,218
+0.11(+2.86%)
May 06, 2005
3.866
3.866
3.755
3.855
195,358
+0.12(+3.24%)
May 05, 2005
3.661
3.755
3.640
3.734
57,989
+0.08(+2.31%)
May 04, 2005
3.666
3.666
3.614
3.650
66,545
+0.00(+0.00%)
May 03, 2005
3.608
3.665
3.608
3.650
105,522
+0.04(+1.17%)
May 02, 2005
3.587
3.608
3.587
3.608
68,446
+0.04(+1.03%)
Apr 29, 2005
3.619
3.629
3.540
3.571
115,504
-0.02(-0.59%)
Apr 28, 2005
3.540
3.608
3.540
3.592
75,576
+0.06(+1.64%)
Apr 27, 2005
3.545
3.550
3.503
3.534
125,485
+0.00(+0.00%)
Apr 26, 2005
3.337
3.576
3.314
3.534
219,125
+0.20(+6.03%)
Apr 25, 2005
3.261
3.340
3.261
3.333
75,101
+0.08(+2.39%)
Apr 22, 2005
3.172
3.256
3.172
3.256
154,480
+0.09(+2.99%)
Apr 21, 2005
3.287
3.350
3.135
3.161
169,691
-0.12(-3.78%)
Apr 20, 2005
3.193
3.314
3.187
3.285
89,836
+0.10(+3.17%)
Apr 19, 2005
2.998
3.193
2.998
3.184
113,127
+0.15(+5.10%)
Apr 18, 2005
2.972
3.114
2.972
3.030
285,670
+0.22(+7.66%)
Apr 15, 2005
2.835
2.856
2.809
2.814
33,748
-0.02(-0.56%)
Apr 14, 2005
2.840
2.840
2.824
2.830
19,488
-0.01(-0.30%)
Apr 13, 2005
2.840
2.851
2.838
2.838
24,241
+0.00(+0.11%)
Apr 12, 2005
2.788
2.845
2.788
2.835
39,452
+0.05(+1.66%)
Apr 11, 2005
2.803
2.803
2.782
2.789
49,433
-0.01(-0.53%)
Apr 08, 2005
2.788
2.803
2.788
2.803
10,457
+0.02(+0.79%)
Apr 07, 2005
2.756
2.781
2.748
2.781
27,568
+0.03(+1.23%)
Apr 06, 2005
2.782
2.782
2.748
2.748
29,470
-0.03(-1.25%)
Apr 05, 2005
2.835
2.840
2.782
2.782
16,636
-0.05(-1.67%)
Apr 04, 2005
2.793
2.835
2.793
2.830
32,322
+0.03(+0.94%)
Apr 01, 2005
2.798
2.804
2.793
2.803
23,290
+0.02(+0.57%)
Mar 31, 2005
2.788
2.809
2.782
2.788
62,267
+0.00(+0.00%)
Mar 30, 2005
2.788
2.798
2.782
2.788
74,150
+0.01(+0.19%)
Mar 29, 2005
2.798
2.803
2.782
2.782
19,488
-0.02(-0.75%)
Mar 28, 2005
2.824
2.824
2.788
2.803
63,693
-0.03(-1.11%)
Mar 24, 2005
2.882
2.882
2.824
2.835
73,200
-0.05(-1.82%)
Mar 23, 2005
2.940
2.940
2.882
2.887
77,002
-0.06(-1.96%)
Mar 22, 2005
2.982
2.982
2.940
2.945
87,935
-0.05(-1.75%)
Mar 21, 2005
2.956
2.998
2.935
2.998
72,249
+0.05(+1.79%)
Mar 18, 2005
2.956
2.965
2.945
2.945
105,997
-0.02(-0.53%)
Mar 17, 2005
2.987
2.987
2.961
2.961
16,161
-0.03(-0.92%)
Mar 16, 2005
3.114
3.114
2.987
2.988
71,298
-0.14(-4.34%)
Mar 15, 2005
3.150
3.150
3.098
3.124
62,742
-0.05(-1.49%)
Mar 14, 2005
3.118
3.174
3.118
3.172
84,607
+0.06(+1.86%)
Mar 11, 2005
3.124
3.126
3.098
3.114
24,241
-0.01(-0.34%)
Mar 10, 2005
3.124
3.124
3.119
3.124
13,309
+0.00(+0.00%)
Mar 09, 2005
3.135
3.140
3.124
3.124
18,537
-0.02(-0.50%)
Mar 08, 2005
3.173
3.173
3.125
3.140
29,945
-0.03(-1.03%)
Mar 07, 2005
3.182
3.182
3.145
3.173
49,433
-0.00(-0.13%)
Mar 04, 2005
3.119
3.177
3.119
3.177
38,976
+0.06(+1.86%)
Mar 03, 2005
3.093
3.119
3.093
3.119
37,075
+0.03(+0.85%)
Mar 02, 2005
3.027
3.093
3.027
3.093
36,124
+0.07(+2.15%)
Mar 01, 2005
2.977
3.030
2.977
3.027
36,124
+0.05(+1.59%)
Feb 28, 2005
2.987
2.993
2.961
2.980
37,550
-0.02(-0.77%)
Feb 25, 2005
2.993
3.019
2.993
3.003
30,896
+0.00(+0.00%)
Feb 24, 2005
2.956
3.013
2.956
3.003
31,846
+0.03(+0.99%)
Feb 23, 2005
2.951
2.974
2.951
2.974
13,309
+0.02(+0.75%)
Feb 22, 2005
2.966
2.966
2.951
2.952
20,914
-0.00(-0.14%)
Feb 18, 2005
2.956
2.963
2.956
2.956
25,192
-0.01(-0.35%)
Feb 17, 2005
2.956
2.987
2.956
2.966
33,748
+0.01(+0.32%)
Feb 16, 2005
2.965
2.966
2.947
2.957
38,501
-0.01(-0.28%)
Feb 15, 2005
3.014
3.014
2.951
2.965
40,878
-0.06(-1.95%)
Feb 14, 2005
3.045
3.045
2.999
3.024
14,259
-0.01(-0.35%)
Feb 11, 2005
2.946
3.035
2.946
3.035
39,452
+0.09(+3.00%)
Feb 10, 2005
3.003
3.003
2.935
2.946
44,680
-0.05(-1.72%)
Feb 09, 2005
2.930
3.023
2.930
2.998
73,200
+0.05(+1.79%)
Feb 08, 2005
2.972
2.972
2.903
2.945
83,181
-0.03(-0.89%)
Feb 07, 2005
2.961
2.996
2.945
2.972
72,724
+0.01(+0.39%)
Feb 04, 2005
3.156
3.156
2.914
2.960
311,813
-0.40(-11.92%)
Feb 03, 2005
3.261
3.392
3.261
3.361
66,545
+0.10(+3.06%)
Feb 02, 2005
3.287
3.335
3.261
3.261
78,904
+0.00(+0.00%)
Feb 01, 2005
3.261
3.261
3.182
3.261
111,226
+0.13(+4.10%)
Jan 31, 2005
3.077
3.156
3.077
3.133
54,662
+0.09(+3.08%)
Jan 28, 2005
3.024
3.072
3.024
3.039
24,241
+0.04(+1.37%)
Jan 27, 2005
3.040
3.051
2.987
2.998
17,587
-0.04(-1.38%)
Jan 26, 2005
3.049
3.051
3.040
3.040
13,784
+0.02(+0.56%)
Jan 25, 2005
2.914
3.023
2.898
3.023
80,805
+0.09(+3.01%)
Jan 24, 2005
2.924
2.971
2.909
2.935
52,285
-0.02(-0.53%)
Jan 21, 2005
2.972
2.972
2.938
2.951
18,537
+0.00(+0.00%)
Jan 20, 2005
2.966
2.971
2.945
2.951
12,833
+0.01(+0.18%)
Jan 19, 2005
2.951
2.966
2.877
2.945
48,958
-0.03(-0.89%)
Jan 18, 2005
2.961
2.972
2.959
2.972
17,587
+0.03(+0.89%)
Jan 14, 2005
2.866
2.945
2.845
2.945
19,963
+0.08(+2.75%)
Jan 13, 2005
2.951
3.024
2.845
2.866
33,748
-0.11(-3.54%)
Jan 12, 2005
2.977
2.977
2.919
2.972
15,210
-0.01(-0.18%)
Jan 11, 2005
3.048
3.051
2.946
2.977
35,174
-0.06(-2.01%)
Jan 10, 2005
2.925
3.048
2.925
3.038
61,317
+0.11(+3.85%)
Jan 07, 2005
2.841
2.971
2.841
2.925
37,550
+0.11(+3.77%)
Jan 06, 2005
2.856
2.918
2.819
2.819
74,150
-0.03(-1.11%)
Jan 05, 2005
2.824
2.866
2.788
2.851
32,322
+0.01(+0.33%)
Jan 04, 2005
3.156
3.156
2.841
2.841
134,041
-0.33(-10.27%)
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.