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
Allot Communications
(NQ:
ALLT
)
2.130
+0.020 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2007
4.810
4.850
4.700
4.850
81,845
+0.04(+0.83%)
Dec 28, 2007
4.410
4.820
4.410
4.810
66,397
+0.28(+6.18%)
Dec 27, 2007
4.700
4.790
4.230
4.530
129,126
-0.20(-4.23%)
Dec 26, 2007
4.710
4.840
4.650
4.730
35,320
+0.20(+4.42%)
Dec 24, 2007
4.800
4.820
4.480
4.530
92,646
-0.26(-5.43%)
Dec 21, 2007
4.750
4.800
4.650
4.790
57,182
+0.00(+0.00%)
Dec 20, 2007
4.850
4.850
4.630
4.790
57,573
-0.01(-0.21%)
Dec 19, 2007
4.750
4.830
4.650
4.800
28,780
-0.02(-0.41%)
Dec 18, 2007
4.680
4.940
4.570
4.820
38,420
+0.03(+0.63%)
Dec 17, 2007
4.770
4.830
4.610
4.790
13,200
+0.03(+0.63%)
Dec 14, 2007
4.550
4.850
4.540
4.760
39,050
+0.26(+5.78%)
Dec 13, 2007
4.480
4.560
4.290
4.500
51,217
+0.15(+3.45%)
Dec 12, 2007
4.400
4.440
4.270
4.350
43,942
-0.05(-1.14%)
Dec 11, 2007
4.510
4.580
4.330
4.400
35,461
-0.14(-3.08%)
Dec 10, 2007
4.520
4.570
4.480
4.540
30,100
+0.03(+0.67%)
Dec 07, 2007
4.630
4.720
4.450
4.510
33,080
-0.13(-2.80%)
Dec 06, 2007
4.750
4.800
4.610
4.640
42,820
-0.08(-1.69%)
Dec 05, 2007
4.650
4.780
4.580
4.720
43,429
+0.10(+2.16%)
Dec 04, 2007
4.610
4.660
4.500
4.620
25,367
-0.04(-0.86%)
Dec 03, 2007
4.620
4.730
4.560
4.660
48,671
-0.18(-3.72%)
Nov 30, 2007
4.720
4.900
4.650
4.840
55,857
+0.09(+1.89%)
Nov 29, 2007
4.700
4.750
4.510
4.750
37,102
+0.03(+0.64%)
Nov 28, 2007
4.840
4.840
4.600
4.720
30,966
+0.01(+0.21%)
Nov 27, 2007
4.940
4.940
4.660
4.710
26,700
-0.09(-1.87%)
Nov 26, 2007
4.980
4.980
4.750
4.800
21,566
-0.14(-2.83%)
Nov 23, 2007
4.800
5.080
4.800
4.940
12,000
+0.16(+3.35%)
Nov 21, 2007
4.940
4.960
4.630
4.780
71,510
-0.23(-4.59%)
Nov 20, 2007
5.120
5.150
4.920
5.010
37,789
-0.08(-1.57%)
Nov 19, 2007
5.150
5.200
4.800
5.090
59,415
-0.11(-2.12%)
Nov 16, 2007
5.240
5.240
4.950
5.200
65,750
-0.07(-1.33%)
Nov 15, 2007
5.190
5.350
5.180
5.270
14,708
+0.04(+0.76%)
Nov 14, 2007
5.550
5.550
5.200
5.230
16,914
-0.02(-0.38%)
Nov 13, 2007
5.430
5.430
5.210
5.250
33,825
-0.11(-2.05%)
Nov 12, 2007
6.300
6.300
5.210
5.360
102,233
-0.23(-4.11%)
Nov 09, 2007
5.520
5.620
5.510
5.590
18,669
-0.11(-1.93%)
Nov 08, 2007
5.700
5.740
5.520
5.700
34,898
+0.03(+0.53%)
Nov 07, 2007
5.800
5.880
5.510
5.670
149,094
-0.44(-7.20%)
Nov 06, 2007
6.070
6.120
5.910
6.110
57,614
-0.04(-0.65%)
Nov 05, 2007
6.010
6.200
6.000
6.150
54,098
+0.20(+3.36%)
Nov 02, 2007
6.110
6.120
5.940
5.950
36,112
-0.17(-2.78%)
Nov 01, 2007
6.240
6.250
6.050
6.120
53,800
-0.13(-2.08%)
Oct 31, 2007
5.820
6.440
5.820
6.250
172,143
+0.55(+9.65%)
Oct 30, 2007
5.750
5.810
5.700
5.700
62,527
-0.09(-1.55%)
Oct 29, 2007
5.730
5.830
5.690
5.790
33,152
+0.04(+0.70%)
Oct 26, 2007
5.720
5.800
5.720
5.750
21,760
+0.05(+0.88%)
Oct 25, 2007
5.610
5.920
5.600
5.700
32,998
+0.07(+1.24%)
Oct 24, 2007
5.690
5.750
5.610
5.630
25,400
-0.07(-1.23%)
Oct 23, 2007
5.680
5.770
5.650
5.700
19,346
-0.01(-0.18%)
Oct 22, 2007
5.750
5.850
5.680
5.710
23,100
+0.01(+0.18%)
Oct 19, 2007
5.780
6.000
5.660
5.700
34,570
-0.12(-2.06%)
Oct 18, 2007
5.770
5.850
5.650
5.820
23,196
+0.05(+0.87%)
Oct 17, 2007
5.820
5.860
5.720
5.770
34,214
-0.06(-1.03%)
Oct 16, 2007
5.970
6.120
5.710
5.830
41,204
-0.11(-1.85%)
Oct 15, 2007
6.060
6.140
5.940
5.940
33,029
-0.08(-1.33%)
Oct 12, 2007
6.050
6.160
5.920
6.020
32,284
+0.02(+0.33%)
Oct 11, 2007
6.250
6.250
5.900
6.000
90,511
-0.20(-3.23%)
Oct 10, 2007
5.710
6.380
5.650
6.200
266,464
-0.54(-8.01%)
Oct 09, 2007
6.940
6.940
6.710
6.740
26,850
-0.22(-3.16%)
Oct 08, 2007
6.700
6.980
6.530
6.960
38,142
+0.26(+3.88%)
Oct 05, 2007
6.400
6.740
6.300
6.700
48,248
+0.38(+6.01%)
Oct 04, 2007
6.010
6.400
6.010
6.320
50,499
+0.29(+4.81%)
Oct 03, 2007
5.950
6.220
5.820
6.030
36,433
+0.03(+0.50%)
Oct 02, 2007
6.100
6.350
5.920
6.000
82,079
-0.09(-1.48%)
Oct 01, 2007
5.980
6.090
5.980
6.090
32,560
+0.09(+1.50%)
Sep 28, 2007
5.880
6.030
5.860
6.000
58,866
+0.09(+1.52%)
Sep 27, 2007
5.730
5.990
5.620
5.910
60,780
+0.18(+3.14%)
Sep 26, 2007
5.670
5.770
5.550
5.730
427,314
+0.10(+1.78%)
Sep 25, 2007
5.850
5.910
5.620
5.630
64,352
-0.20(-3.43%)
Sep 24, 2007
5.805
5.870
5.750
5.830
21,498
+0.02(+0.34%)
Sep 21, 2007
5.700
5.850
5.660
5.810
15,152
+0.14(+2.47%)
Sep 20, 2007
5.670
5.750
5.620
5.670
11,350
-0.01(-0.18%)
Sep 19, 2007
5.800
5.910
5.680
5.680
98,176
-0.08(-1.39%)
Sep 18, 2007
5.850
5.910
5.710
5.760
30,300
-0.06(-1.03%)
Sep 17, 2007
5.640
5.880
5.640
5.820
23,150
+0.15(+2.65%)
Sep 14, 2007
5.760
5.760
5.600
5.670
67,558
-0.13(-2.24%)
Sep 13, 2007
5.920
5.950
5.750
5.800
48,600
-0.14(-2.36%)
Sep 12, 2007
6.040
6.120
5.870
5.940
124,622
-0.13(-2.14%)
Sep 11, 2007
5.940
6.370
5.910
6.070
60,089
+0.21(+3.58%)
Sep 10, 2007
6.010
6.010
5.810
5.860
50,284
-0.17(-2.82%)
Sep 07, 2007
6.060
6.140
5.930
6.030
116,690
-0.08(-1.31%)
Sep 06, 2007
6.050
6.240
6.050
6.110
75,603
+0.03(+0.49%)
Sep 05, 2007
6.150
6.200
6.070
6.080
13,500
-0.11(-1.78%)
Sep 04, 2007
6.170
6.240
5.970
6.190
41,300
+0.06(+0.98%)
Aug 31, 2007
6.000
6.210
6.000
6.130
72,102
+0.12(+2.00%)
Aug 30, 2007
6.070
6.120
5.900
6.010
124,053
-0.11(-1.80%)
Aug 29, 2007
5.990
6.130
5.900
6.120
117,135
+0.11(+1.83%)
Aug 28, 2007
5.870
6.150
5.870
6.010
61,552
+0.05(+0.84%)
Aug 27, 2007
6.160
6.160
5.810
5.960
82,738
-0.23(-3.72%)
Aug 24, 2007
6.240
6.240
6.030
6.190
35,000
-0.01(-0.16%)
Aug 23, 2007
6.250
6.340
6.020
6.200
64,805
-0.05(-0.80%)
Aug 22, 2007
6.300
6.320
6.140
6.250
26,257
+0.03(+0.48%)
Aug 21, 2007
6.260
6.390
6.210
6.220
10,070
-0.08(-1.27%)
Aug 20, 2007
6.325
6.350
6.040
6.300
58,820
+0.03(+0.48%)
Aug 17, 2007
6.220
6.380
6.060
6.270
27,112
+0.13(+2.12%)
Aug 16, 2007
6.400
6.400
5.750
6.140
112,322
-0.06(-0.97%)
Aug 15, 2007
6.380
6.390
6.180
6.200
86,175
-0.17(-2.67%)
Aug 14, 2007
6.200
6.539
6.190
6.370
50,856
+0.11(+1.76%)
Aug 13, 2007
6.420
6.420
6.150
6.260
53,336
-0.14(-2.19%)
Aug 10, 2007
6.500
6.540
6.330
6.400
85,920
-0.12(-1.84%)
Aug 09, 2007
6.610
6.810
6.310
6.520
67,946
-0.15(-2.25%)
Aug 08, 2007
6.460
6.700
6.450
6.670
146,263
+0.13(+1.99%)
Aug 07, 2007
6.600
6.630
6.500
6.540
55,942
-0.11(-1.65%)
Aug 06, 2007
6.790
6.900
6.400
6.650
383,891
-0.20(-2.92%)
Aug 03, 2007
6.880
7.230
6.850
6.850
44,230
-0.41(-5.65%)
Aug 02, 2007
6.970
7.260
6.820
7.260
56,189
+0.26(+3.71%)
Aug 01, 2007
6.850
7.010
6.620
7.000
38,798
-0.01(-0.14%)
Jul 31, 2007
7.390
7.400
6.910
7.010
69,454
-0.25(-3.44%)
Jul 30, 2007
7.730
7.730
7.210
7.260
58,394
-0.49(-6.36%)
Jul 27, 2007
7.330
7.800
7.210
7.753
80,243
-0.05(-0.60%)
Jul 26, 2007
7.730
7.950
7.420
7.800
77,111
-0.02(-0.26%)
Jul 25, 2007
7.770
7.840
7.570
7.820
63,530
+0.03(+0.39%)
Jul 24, 2007
8.060
8.060
7.620
7.790
32,025
-0.27(-3.35%)
Jul 23, 2007
8.180
8.180
7.980
8.060
42,087
+0.02(+0.25%)
Jul 20, 2007
7.790
8.100
7.750
8.040
68,780
+0.30(+3.88%)
Jul 19, 2007
8.070
8.070
7.480
7.740
182,054
-0.12(-1.53%)
Jul 18, 2007
7.610
7.930
7.400
7.860
213,583
+0.25(+3.29%)
Jul 17, 2007
7.040
7.700
7.040
7.610
170,408
+0.57(+8.10%)
Jul 16, 2007
6.900
7.090
6.860
7.040
127,123
+0.09(+1.29%)
Jul 13, 2007
6.910
7.020
6.870
6.950
133,500
-0.03(-0.43%)
Jul 12, 2007
7.100
7.100
6.850
6.980
68,157
-0.13(-1.83%)
Jul 11, 2007
6.600
7.130
6.600
7.110
322,432
+0.52(+7.89%)
Jul 10, 2007
6.590
6.620
6.500
6.590
117,047
+0.00(+0.00%)
Jul 09, 2007
6.630
6.640
6.550
6.590
78,472
+0.04(+0.61%)
Jul 06, 2007
6.590
6.640
6.430
6.550
88,707
-0.06(-0.84%)
Jul 05, 2007
6.700
6.730
6.460
6.606
147,321
-0.08(-1.26%)
Jul 03, 2007
7.000
7.000
6.640
6.690
56,230
-0.20(-2.90%)
Jul 02, 2007
6.760
7.060
6.750
6.890
55,400
+0.09(+1.32%)
Jun 29, 2007
6.770
6.820
6.750
6.800
43,729
-0.03(-0.44%)
Jun 28, 2007
7.000
7.000
6.760
6.830
16,925
-0.08(-1.16%)
Jun 27, 2007
6.890
6.940
6.750
6.910
44,000
-0.02(-0.29%)
Jun 26, 2007
7.050
7.100
6.830
6.930
82,661
-0.25(-3.48%)
Jun 25, 2007
7.160
7.290
7.130
7.180
40,796
-0.03(-0.42%)
Jun 22, 2007
7.100
7.300
6.880
7.210
109,059
+0.21(+3.00%)
Jun 21, 2007
6.980
7.090
6.750
7.000
56,586
+0.07(+1.01%)
Jun 20, 2007
6.890
6.960
6.750
6.930
150,200
+0.01(+0.14%)
Jun 19, 2007
6.862
7.000
6.862
6.920
198,100
+0.07(+1.02%)
Jun 18, 2007
6.810
6.970
6.690
6.850
73,400
+0.02(+0.32%)
Jun 15, 2007
6.910
6.950
6.790
6.828
45,500
-0.07(-1.04%)
Jun 14, 2007
6.800
6.970
6.800
6.900
13,200
-0.04(-0.58%)
Jun 13, 2007
6.860
7.000
6.750
6.940
69,200
+0.19(+2.81%)
Jun 12, 2007
6.720
7.000
6.720
6.750
52,200
-0.06(-0.88%)
Jun 11, 2007
6.760
6.870
6.720
6.810
67,847
+0.06(+0.89%)
Jun 08, 2007
6.770
6.950
6.700
6.750
65,802
-0.06(-0.88%)
Jun 07, 2007
6.700
6.860
6.700
6.810
160,386
+0.06(+0.89%)
Jun 06, 2007
6.880
6.880
6.600
6.750
89,776
-0.20(-2.88%)
Jun 05, 2007
7.010
7.010
6.790
6.950
167,146
-0.10(-1.42%)
Jun 04, 2007
6.960
7.100
6.720
7.050
302,701
+0.04(+0.57%)
Jun 01, 2007
6.750
7.190
6.650
7.010
294,538
+0.22(+3.24%)
May 31, 2007
6.400
6.900
6.300
6.790
325,150
+0.34(+5.27%)
May 30, 2007
6.500
6.600
6.380
6.450
308,078
-0.15(-2.27%)
May 29, 2007
6.900
6.950
6.600
6.600
578,398
-0.45(-6.38%)
May 25, 2007
7.060
7.060
6.950
7.050
55,013
+0.06(+0.86%)
May 24, 2007
7.080
7.220
6.960
6.990
45,398
-0.12(-1.69%)
May 23, 2007
7.330
7.400
6.880
7.110
159,758
-0.29(-3.98%)
May 22, 2007
7.420
7.570
7.230
7.405
38,539
-0.05(-0.61%)
May 21, 2007
7.400
7.540
7.300
7.450
46,234
+0.06(+0.81%)
May 18, 2007
7.410
7.490
7.300
7.390
9,981
-0.03(-0.40%)
May 17, 2007
7.400
7.460
7.350
7.420
7,346
+0.04(+0.54%)
May 16, 2007
7.560
7.720
7.310
7.380
96,552
-0.20(-2.64%)
May 15, 2007
7.500
7.630
7.460
7.580
44,017
+0.14(+1.88%)
May 14, 2007
7.590
7.640
7.170
7.440
72,345
-0.18(-2.36%)
May 11, 2007
7.400
7.720
7.240
7.620
62,460
+0.17(+2.28%)
May 10, 2007
7.460
7.850
7.350
7.450
90,280
-0.09(-1.19%)
May 09, 2007
7.800
8.000
7.490
7.540
23,549
-0.31(-3.95%)
May 08, 2007
7.800
7.990
7.800
7.850
19,333
-0.15(-1.88%)
May 07, 2007
8.030
8.030
7.610
8.000
27,458
-0.03(-0.37%)
May 04, 2007
7.710
8.030
7.615
8.030
29,300
+0.26(+3.35%)
May 03, 2007
7.600
7.820
7.600
7.770
33,565
-0.01(-0.13%)
May 02, 2007
7.600
7.800
7.600
7.780
52,132
+0.17(+2.23%)
May 01, 2007
7.560
7.740
7.550
7.610
58,869
-0.11(-1.42%)
Apr 30, 2007
7.600
7.720
7.330
7.720
95,496
-0.06(-0.77%)
Apr 27, 2007
8.150
8.208
7.560
7.780
43,828
-0.40(-4.89%)
Apr 26, 2007
8.400
8.400
8.020
8.180
35,097
-0.13(-1.56%)
Apr 25, 2007
8.300
8.390
8.050
8.310
118,793
+0.11(+1.34%)
Apr 24, 2007
7.820
8.320
7.820
8.200
121,591
+0.27(+3.47%)
Apr 23, 2007
7.540
8.100
7.452
7.925
125,152
+0.52(+7.09%)
Apr 20, 2007
7.350
7.500
7.280
7.400
47,724
+0.10(+1.37%)
Apr 19, 2007
7.230
7.360
7.190
7.300
79,812
+0.08(+1.11%)
Apr 18, 2007
7.190
7.290
7.190
7.220
29,504
-0.05(-0.69%)
Apr 17, 2007
7.200
7.290
7.130
7.270
85,979
+0.12(+1.68%)
Apr 16, 2007
7.230
7.330
7.110
7.150
148,304
-0.05(-0.69%)
Apr 13, 2007
7.350
7.360
7.180
7.200
39,970
-0.09(-1.23%)
Apr 12, 2007
7.100
7.390
7.100
7.290
57,485
-0.05(-0.68%)
Apr 11, 2007
7.410
7.470
7.250
7.340
208,017
-0.12(-1.61%)
Apr 10, 2007
7.500
7.520
7.450
7.460
141,550
-0.02(-0.27%)
Apr 09, 2007
7.550
7.600
7.250
7.480
536,314
+0.47(+6.70%)
Apr 05, 2007
7.000
7.040
6.870
7.010
72,508
+0.03(+0.43%)
Apr 04, 2007
6.990
6.990
6.800
6.980
63,648
+0.00(+0.00%)
Apr 03, 2007
6.910
7.120
6.730
6.980
462,513
-0.13(-1.83%)
Apr 02, 2007
8.600
8.600
6.850
7.110
1,198,363
-2.04(-22.30%)
Mar 30, 2007
9.200
9.240
8.960
9.150
27,238
-0.05(-0.54%)
Mar 29, 2007
9.000
9.200
8.960
9.200
21,324
+0.19(+2.11%)
Mar 28, 2007
8.930
9.040
8.930
9.010
140,980
+0.08(+0.90%)
Mar 27, 2007
8.850
8.991
8.840
8.930
71,705
+0.04(+0.45%)
Mar 26, 2007
8.670
8.940
8.400
8.890
62,493
+0.13(+1.48%)
Mar 23, 2007
8.750
9.020
8.700
8.760
31,599
-0.06(-0.68%)
Mar 22, 2007
9.140
9.140
8.740
8.820
102,806
-0.25(-2.76%)
Mar 21, 2007
9.110
9.200
8.750
9.070
61,715
+0.09(+1.00%)
Mar 20, 2007
8.870
9.160
8.750
8.980
111,759
+0.10(+1.13%)
Mar 19, 2007
8.950
8.950
8.820
8.880
77,195
+0.12(+1.37%)
Mar 16, 2007
9.240
9.240
8.760
8.760
42,162
-0.29(-3.20%)
Mar 15, 2007
9.410
9.430
9.040
9.050
21,278
-0.25(-2.69%)
Mar 14, 2007
9.170
9.400
8.920
9.300
116,401
+0.00(+0.00%)
Mar 13, 2007
9.170
9.320
9.130
9.300
93,722
+0.13(+1.42%)
Mar 12, 2007
9.120
9.350
9.030
9.170
70,810
-0.05(-0.54%)
Mar 09, 2007
9.210
9.300
9.150
9.220
31,666
-0.04(-0.43%)
Mar 08, 2007
9.000
9.320
9.000
9.260
32,481
+0.23(+2.55%)
Mar 07, 2007
8.800
9.100
8.610
9.030
55,714
+0.44(+5.12%)
Mar 06, 2007
8.510
8.830
8.500
8.590
119,528
+0.17(+2.02%)
Mar 05, 2007
9.020
9.300
8.340
8.420
340,127
-0.84(-9.07%)
Mar 02, 2007
9.570
9.600
9.250
9.260
99,689
-0.44(-4.54%)
Mar 01, 2007
9.410
9.730
9.220
9.700
111,527
+0.04(+0.41%)
Feb 28, 2007
9.600
9.890
9.190
9.660
116,453
-0.04(-0.41%)
Feb 27, 2007
9.600
9.760
9.310
9.700
185,263
-0.29(-2.90%)
Feb 26, 2007
9.850
10.00
9.750
9.990
108,953
+0.24(+2.46%)
Feb 23, 2007
9.610
9.810
9.610
9.750
92,303
+0.05(+0.52%)
Feb 22, 2007
9.750
9.775
9.620
9.700
69,586
-0.05(-0.51%)
Feb 21, 2007
9.710
9.840
9.680
9.750
62,340
-0.01(-0.10%)
Feb 20, 2007
9.600
9.840
9.600
9.760
113,148
+0.09(+0.93%)
Feb 16, 2007
9.840
9.840
9.590
9.670
77,634
-0.18(-1.83%)
Feb 15, 2007
9.300
9.870
9.300
9.850
149,028
+0.60(+6.49%)
Feb 14, 2007
9.080
9.382
8.850
9.250
320,049
+0.17(+1.87%)
Feb 13, 2007
9.490
9.650
8.880
9.080
358,483
-0.64(-6.58%)
Feb 12, 2007
10.18
10.18
9.240
9.720
368,246
-0.48(-4.71%)
Feb 09, 2007
10.43
10.59
10.20
10.20
169,124
-0.21(-2.02%)
Feb 08, 2007
10.68
10.68
10.37
10.41
59,146
+0.01(+0.10%)
Feb 07, 2007
10.90
10.90
10.33
10.40
113,198
-0.32(-2.99%)
Feb 06, 2007
11.00
11.19
10.55
10.72
222,068
-0.31(-2.81%)
Feb 05, 2007
10.96
11.29
10.96
11.03
136,128
+0.13(+1.19%)
Feb 02, 2007
10.40
10.99
10.25
10.90
181,052
+0.53(+5.11%)
Feb 01, 2007
10.59
10.59
10.28
10.37
29,809
-0.05(-0.48%)
Jan 31, 2007
10.20
10.50
10.09
10.42
50,703
+0.22(+2.16%)
Jan 30, 2007
10.18
10.46
10.02
10.20
117,296
+0.21(+2.10%)
Jan 29, 2007
10.00
10.18
9.800
9.990
47,373
-0.01(-0.10%)
Jan 26, 2007
10.34
10.34
9.770
10.00
148,969
-0.28(-2.72%)
Jan 25, 2007
10.28
10.63
10.20
10.28
87,983
+0.06(+0.59%)
Jan 24, 2007
10.21
10.30
10.17
10.22
367,240
+0.00(+0.00%)
Jan 23, 2007
10.30
10.41
10.19
10.22
233,949
-0.04(-0.39%)
Jan 22, 2007
10.75
10.75
10.15
10.26
440,503
-0.24(-2.29%)
Jan 19, 2007
10.51
10.65
10.32
10.50
53,023
-0.01(-0.10%)
Jan 18, 2007
10.89
10.95
10.38
10.51
66,404
-0.20(-1.87%)
Jan 17, 2007
10.98
10.98
10.65
10.71
62,752
-0.12(-1.11%)
Jan 16, 2007
10.89
11.18
10.71
10.83
133,953
+0.21(+1.98%)
Jan 12, 2007
10.63
11.29
10.30
10.62
198,493
+0.22(+2.12%)
Jan 11, 2007
10.48
10.59
10.15
10.40
542,949
+0.08(+0.78%)
Jan 10, 2007
10.32
10.65
10.05
10.32
142,131
-0.12(-1.15%)
Jan 09, 2007
10.50
10.52
10.30
10.44
71,690
-0.08(-0.76%)
Jan 08, 2007
11.00
11.00
10.32
10.52
168,854
-0.57(-5.14%)
Jan 05, 2007
11.79
11.79
10.80
11.09
114,687
-0.41(-3.57%)
Jan 04, 2007
11.62
11.70
11.25
11.50
82,190
+0.16(+1.41%)
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.