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
Gold Trust Ishares
(NY:
IAU
)
43.99
-0.25 (-0.57%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 28, 2006
11.05
11.22
11.08
11.21
502,500
+0.16(+1.45%)
Feb 27, 2006
11.07
11.08
11.01
11.05
580,000
-0.10(-0.90%)
Feb 24, 2006
11.05
11.15
11.03
11.15
419,000
+0.20(+1.86%)
Feb 23, 2006
11.03
11.04
10.92
10.95
811,500
-0.12(-1.10%)
Feb 22, 2006
11.02
11.08
11.00
11.07
670,500
+0.04(+0.34%)
Feb 21, 2006
11.06
11.08
11.02
11.03
916,500
+0.02(+0.20%)
Feb 17, 2006
10.95
11.05
10.95
11.01
612,000
+0.09(+0.79%)
Feb 16, 2006
10.72
10.92
10.70
10.92
1,556,500
+0.16(+1.47%)
Feb 15, 2006
10.83
10.87
10.69
10.76
995,000
-0.15(-1.37%)
Feb 14, 2006
10.79
10.92
10.75
10.91
1,008,500
+0.17(+1.60%)
Feb 13, 2006
10.94
10.99
10.72
10.74
1,007,000
-0.23(-2.13%)
Feb 10, 2006
11.17
11.17
10.91
10.98
618,000
-0.27(-2.44%)
Feb 09, 2006
11.15
11.29
11.13
11.25
797,000
+0.27(+2.44%)
Feb 08, 2006
10.98
11.02
10.90
10.98
1,224,000
+0.07(+0.60%)
Feb 07, 2006
11.21
11.21
10.88
10.92
1,875,500
-0.45(-3.99%)
Feb 06, 2006
11.37
11.44
11.35
11.37
1,125,000
+0.05(+0.48%)
Feb 03, 2006
11.44
11.45
11.27
11.32
1,006,500
-0.10(-0.88%)
Feb 02, 2006
11.41
11.47
11.35
11.42
927,000
+0.05(+0.44%)
Feb 01, 2006
11.38
11.39
11.23
11.37
1,002,000
+0.01(+0.07%)
Jan 31, 2006
11.34
11.42
11.32
11.36
878,000
+0.00(+0.04%)
Jan 30, 2006
11.20
11.35
11.20
11.35
1,154,000
+0.21(+1.90%)
Jan 27, 2006
11.21
11.25
11.12
11.14
841,000
-0.03(-0.25%)
Jan 26, 2006
11.11
11.20
11.07
11.17
924,000
-0.08(-0.69%)
Jan 25, 2006
11.27
11.31
11.14
11.25
860,000
+0.09(+0.84%)
Jan 24, 2006
11.12
11.15
11.07
11.15
678,000
-0.01(-0.11%)
Jan 23, 2006
11.13
11.18
11.06
11.17
1,350,000
+0.12(+1.09%)
Jan 20, 2006
11.25
11.33
11.01
11.05
1,537,500
-0.07(-0.67%)
Jan 19, 2006
11.02
11.15
11.01
11.12
1,647,000
+0.30(+2.77%)
Jan 18, 2006
10.95
10.95
10.81
10.82
840,000
-0.25(-2.24%)
Jan 17, 2006
11.06
11.18
11.02
11.07
1,433,000
-0.04(-0.36%)
Jan 13, 2006
10.93
11.12
10.91
11.11
695,000
+0.21(+1.95%)
Jan 12, 2006
10.86
10.94
10.82
10.90
1,079,000
-0.01(-0.13%)
Jan 11, 2006
10.86
10.97
10.82
10.91
793,500
+0.09(+0.81%)
Jan 10, 2006
10.81
10.89
10.76
10.82
1,113,000
-0.11(-0.99%)
Jan 09, 2006
10.70
11.01
10.68
10.93
702,500
+0.17(+1.54%)
Jan 06, 2006
10.64
10.79
10.63
10.76
984,500
+0.29(+2.79%)
Jan 05, 2006
10.52
10.54
10.44
10.47
723,000
-0.19(-1.78%)
Jan 04, 2006
10.59
10.68
10.54
10.66
898,500
+0.02(+0.19%)
Jan 03, 2006
10.47
10.65
10.46
10.64
1,109,500
+0.30(+2.86%)
Dec 30, 2005
10.25
10.35
10.25
10.35
1,327,500
+0.03(+0.25%)
Dec 29, 2005
10.31
10.44
10.19
10.32
577,000
+0.02(+0.23%)
Dec 28, 2005
10.32
10.34
10.25
10.30
620,000
+0.17(+1.64%)
Dec 27, 2005
10.13
10.15
10.10
10.13
561,000
+0.09(+0.94%)
Dec 23, 2005
10.03
10.10
10.03
10.04
237,500
-0.01(-0.14%)
Dec 22, 2005
9.918
10.07
9.898
10.05
489,500
+0.17(+1.70%)
Dec 21, 2005
9.830
9.888
9.764
9.882
939,000
+0.06(+0.63%)
Dec 20, 2005
10.08
10.09
9.814
9.820
703,000
-0.23(-2.33%)
Dec 19, 2005
10.12
10.16
10.03
10.05
786,500
+0.02(+0.18%)
Dec 16, 2005
10.08
10.12
10.01
10.04
491,000
-0.01(-0.10%)
Dec 15, 2005
10.09
10.16
10.03
10.05
465,500
-0.03(-0.32%)
Dec 14, 2005
10.21
10.25
10.06
10.08
1,550,000
-0.25(-2.44%)
Dec 13, 2005
10.46
10.46
10.32
10.33
1,917,000
-0.20(-1.92%)
Dec 12, 2005
10.64
10.76
10.47
10.53
1,371,000
+0.06(+0.53%)
Dec 09, 2005
10.45
10.59
10.43
10.48
826,000
+0.08(+0.81%)
Dec 08, 2005
10.27
10.39
10.26
10.39
551,000
+0.11(+1.09%)
Dec 07, 2005
10.25
10.30
10.23
10.28
557,000
+0.09(+0.86%)
Dec 06, 2005
10.08
10.19
10.04
10.19
387,500
+0.04(+0.35%)
Dec 05, 2005
10.10
10.17
10.07
10.16
662,000
+0.09(+0.89%)
Dec 02, 2005
9.996
10.08
9.982
10.07
465,000
+0.03(+0.32%)
Dec 01, 2005
9.944
10.06
9.936
10.03
474,500
+0.21(+2.10%)
Nov 30, 2005
9.874
9.908
9.828
9.828
299,000
-0.14(-1.42%)
Nov 29, 2005
9.924
9.986
9.882
9.970
934,500
+0.02(+0.16%)
Nov 28, 2005
9.872
9.966
9.850
9.954
599,500
+0.05(+0.48%)
Nov 25, 2005
9.930
9.930
9.866
9.906
173,000
+0.05(+0.47%)
Nov 23, 2005
9.768
9.900
9.712
9.860
914,500
-0.01(-0.10%)
Nov 22, 2005
9.816
9.874
9.788
9.870
383,000
+0.06(+0.63%)
Nov 21, 2005
9.744
9.812
9.708
9.808
504,500
+0.11(+1.13%)
Nov 18, 2005
9.714
9.732
9.654
9.698
216,500
-0.00(-0.02%)
Nov 17, 2005
9.664
9.714
9.654
9.700
418,500
+0.15(+1.57%)
Nov 16, 2005
9.454
9.560
9.450
9.550
340,500
+0.22(+2.38%)
Nov 15, 2005
9.330
9.378
9.324
9.328
160,000
-0.00(-0.02%)
Nov 14, 2005
9.322
9.360
9.302
9.330
67,500
-0.02(-0.19%)
Nov 11, 2005
9.318
9.364
9.292
9.348
145,000
+0.04(+0.45%)
Nov 10, 2005
9.372
9.372
9.288
9.306
291,500
-0.01(-0.06%)
Nov 09, 2005
9.242
9.338
9.208
9.312
198,500
+0.10(+1.09%)
Nov 08, 2005
9.184
9.220
9.182
9.212
144,500
+0.04(+0.46%)
Nov 07, 2005
9.132
9.174
9.102
9.170
113,500
+0.05(+0.59%)
Nov 04, 2005
9.216
9.216
9.074
9.116
401,500
-0.08(-0.83%)
Nov 03, 2005
9.208
9.220
9.160
9.192
286,500
-0.03(-0.35%)
Nov 02, 2005
9.210
9.256
9.186
9.224
732,000
+0.07(+0.81%)
Nov 01, 2005
9.228
9.230
9.144
9.150
821,500
-0.14(-1.55%)
Oct 31, 2005
9.414
9.416
9.280
9.294
244,500
-0.16(-1.65%)
Oct 28, 2005
9.390
9.464
9.380
9.450
130,500
-0.01(-0.06%)
Oct 27, 2005
9.496
9.496
9.430
9.456
160,000
+0.07(+0.70%)
Oct 26, 2005
9.438
9.438
9.388
9.390
220,500
-0.04(-0.42%)
Oct 25, 2005
9.386
9.450
9.386
9.430
898,500
+0.14(+1.55%)
Oct 24, 2005
9.290
9.350
9.264
9.286
272,000
-0.03(-0.28%)
Oct 21, 2005
9.238
9.326
9.194
9.312
251,000
+0.10(+1.13%)
Oct 20, 2005
9.286
9.286
9.174
9.208
984,500
-0.07(-0.78%)
Oct 19, 2005
9.318
9.318
9.226
9.280
502,500
-0.13(-1.34%)
Oct 18, 2005
9.438
9.450
9.406
9.406
206,000
-0.06(-0.59%)
Oct 17, 2005
9.470
9.484
9.448
9.462
416,000
+0.10(+1.02%)
Oct 14, 2005
9.304
9.374
9.284
9.366
407,500
-0.04(-0.43%)
Oct 13, 2005
9.406
9.420
9.342
9.406
1,033,000
+0.01(+0.15%)
Oct 12, 2005
9.510
9.540
9.378
9.392
959,000
-0.10(-1.03%)
Oct 11, 2005
9.490
9.550
9.484
9.490
479,500
-0.01(-0.08%)
Oct 10, 2005
9.580
9.580
9.420
9.498
278,500
-0.01(-0.06%)
Oct 07, 2005
9.408
9.508
9.388
9.504
247,500
+0.05(+0.53%)
Oct 06, 2005
9.372
9.460
9.372
9.454
330,500
+0.17(+1.85%)
Oct 05, 2005
9.286
9.314
9.234
9.282
1,361,000
-0.01(-0.15%)
Oct 04, 2005
9.346
9.358
9.270
9.296
361,500
-0.01(-0.06%)
Oct 03, 2005
9.336
9.338
9.278
9.302
253,500
-0.06(-0.62%)
Sep 30, 2005
9.428
9.444
9.340
9.360
317,000
-0.07(-0.74%)
Sep 29, 2005
9.370
9.452
9.370
9.430
310,000
+0.06(+0.64%)
Sep 28, 2005
9.264
9.382
9.246
9.370
391,500
+0.11(+1.23%)
Sep 27, 2005
9.240
9.272
9.146
9.256
1,138,500
-0.06(-0.64%)
Sep 26, 2005
9.172
9.332
9.172
9.316
562,500
+0.06(+0.65%)
Sep 23, 2005
9.256
9.258
9.198
9.256
243,000
-0.03(-0.34%)
Sep 22, 2005
9.372
9.372
9.254
9.288
666,500
-0.13(-1.40%)
Sep 21, 2005
9.326
9.428
9.326
9.420
629,500
+0.16(+1.73%)
Sep 20, 2005
9.300
9.314
9.256
9.260
379,500
+0.00(+0.04%)
Sep 19, 2005
9.266
9.356
9.256
9.256
1,614,500
+0.08(+0.89%)
Sep 16, 2005
9.156
9.180
9.122
9.174
362,500
+0.08(+0.84%)
Sep 15, 2005
9.066
9.098
9.044
9.098
454,000
+0.11(+1.18%)
Sep 14, 2005
8.974
8.994
8.956
8.992
268,500
+0.08(+0.88%)
Sep 13, 2005
8.930
8.930
8.884
8.914
247,500
-0.07(-0.73%)
Sep 12, 2005
8.948
8.984
8.930
8.980
155,500
+0.00(+0.02%)
Sep 09, 2005
8.950
8.978
8.944
8.978
233,000
+0.04(+0.49%)
Sep 08, 2005
8.960
8.960
8.910
8.934
134,500
+0.07(+0.74%)
Sep 07, 2005
8.884
8.902
8.866
8.868
207,500
+0.01(+0.09%)
Sep 06, 2005
8.890
8.890
8.844
8.860
132,500
+0.01(+0.07%)
Sep 02, 2005
8.846
8.880
8.830
8.854
200,000
+0.01(+0.07%)
Sep 01, 2005
8.796
8.888
8.788
8.848
523,000
+0.16(+1.87%)
Aug 31, 2005
8.624
8.686
8.622
8.686
425,500
+0.07(+0.86%)
Aug 30, 2005
8.592
8.620
8.572
8.612
514,000
-0.11(-1.28%)
Aug 29, 2005
8.760
8.782
8.720
8.724
169,500
-0.01(-0.08%)
Aug 26, 2005
8.760
8.778
8.718
8.731
303,000
-0.02(-0.24%)
Aug 25, 2005
8.760
8.770
8.742
8.752
68,500
+0.02(+0.25%)
Aug 24, 2005
8.794
8.794
8.704
8.730
293,000
-0.03(-0.34%)
Aug 23, 2005
8.782
8.784
8.758
8.760
221,500
+0.01(+0.14%)
Aug 22, 2005
8.778
8.800
8.740
8.748
357,500
+0.01(+0.11%)
Aug 19, 2005
8.756
8.784
8.704
8.738
253,500
-0.04(-0.46%)
Aug 18, 2005
8.794
8.830
8.768
8.778
667,000
-0.01(-0.14%)
Aug 17, 2005
8.866
8.866
8.756
8.790
455,500
-0.12(-1.32%)
Aug 16, 2005
8.826
8.920
8.826
8.908
188,000
+0.08(+0.86%)
Aug 15, 2005
8.858
8.862
8.812
8.832
412,000
-0.07(-0.81%)
Aug 12, 2005
8.906
8.938
8.900
8.904
297,000
+0.00(+0.04%)
Aug 11, 2005
8.784
8.922
8.784
8.900
264,500
+0.18(+2.02%)
Aug 10, 2005
8.708
8.732
8.698
8.724
204,000
+0.05(+0.55%)
Aug 09, 2005
8.658
8.678
8.640
8.676
87,500
-0.00(-0.05%)
Aug 08, 2005
8.710
8.716
8.660
8.680
198,000
-0.05(-0.57%)
Aug 05, 2005
8.754
8.756
8.724
8.730
687,000
-0.01(-0.11%)
Aug 04, 2005
8.746
8.774
8.734
8.740
258,500
+0.01(+0.14%)
Aug 03, 2005
8.690
8.734
8.684
8.728
163,000
+0.10(+1.14%)
Aug 02, 2005
8.628
8.636
8.604
8.630
686,000
-0.01(-0.07%)
Aug 01, 2005
8.624
8.638
8.612
8.636
194,000
+0.06(+0.68%)
Jul 29, 2005
8.572
8.596
8.562
8.578
45,500
+0.02(+0.28%)
Jul 28, 2005
8.512
8.566
8.500
8.554
439,500
+0.06(+0.68%)
Jul 27, 2005
8.594
8.594
8.462
8.496
134,000
+0.04(+0.47%)
Jul 26, 2005
8.460
8.472
8.440
8.456
158,000
-0.05(-0.61%)
Jul 25, 2005
8.492
8.514
8.488
8.508
77,500
+0.01(+0.14%)
Jul 22, 2005
8.494
8.500
8.474
8.496
434,000
-0.00(-0.02%)
Jul 21, 2005
8.496
8.504
8.472
8.498
591,500
+0.05(+0.62%)
Jul 20, 2005
8.448
8.450
8.410
8.446
497,500
+0.05(+0.62%)
Jul 19, 2005
8.386
8.396
8.374
8.394
81,500
-0.01(-0.14%)
Jul 18, 2005
8.396
8.438
8.396
8.406
88,000
-0.01(-0.10%)
Jul 15, 2005
8.356
8.418
8.354
8.414
154,000
+0.03(+0.31%)
Jul 14, 2005
8.468
8.472
8.366
8.388
323,000
-0.09(-1.04%)
Jul 13, 2005
8.474
8.484
8.462
8.476
190,500
-0.06(-0.68%)
Jul 12, 2005
8.534
8.534
8.484
8.534
389,500
+0.03(+0.33%)
Jul 11, 2005
8.474
8.516
8.458
8.506
414,500
+0.04(+0.52%)
Jul 08, 2005
8.476
8.478
8.430
8.462
787,500
-0.01(-0.17%)
Jul 07, 2005
8.490
8.514
8.432
8.476
513,500
+0.03(+0.31%)
Jul 06, 2005
8.478
8.478
8.450
8.450
142,000
-0.01(-0.12%)
Jul 05, 2005
8.474
8.474
8.422
8.460
327,500
-0.09(-1.03%)
Jul 01, 2005
8.678
8.678
8.524
8.548
1,129,000
-0.14(-1.66%)
Jun 30, 2005
8.740
8.754
8.680
8.692
228,000
-0.04(-0.48%)
Jun 29, 2005
8.698
8.748
8.698
8.734
110,500
+0.04(+0.46%)
Jun 28, 2005
8.748
8.748
8.684
8.694
263,000
-0.09(-1.02%)
Jun 27, 2005
8.786
8.788
8.754
8.784
166,000
+0.00(+0.02%)
Jun 24, 2005
8.800
8.818
8.758
8.782
593,000
-0.03(-0.39%)
Jun 23, 2005
8.770
8.832
8.770
8.816
542,000
+0.06(+0.69%)
Jun 22, 2005
8.744
8.758
8.726
8.756
78,500
-0.00(-0.05%)
Jun 21, 2005
8.726
8.772
8.690
8.760
198,000
+0.02(+0.18%)
Jun 20, 2005
8.782
8.792
8.742
8.744
292,000
+0.00(+0.02%)
Jun 17, 2005
8.776
8.776
8.736
8.742
278,500
+0.05(+0.62%)
Jun 16, 2005
8.676
8.712
8.642
8.688
220,500
+0.13(+1.52%)
Jun 15, 2005
8.544
8.586
8.544
8.558
286,000
+0.03(+0.38%)
Jun 14, 2005
8.540
8.544
8.522
8.526
228,500
-0.04(-0.49%)
Jun 13, 2005
8.570
8.594
8.556
8.568
86,500
+0.03(+0.33%)
Jun 10, 2005
8.454
8.546
8.438
8.540
63,500
-0.12(-1.39%)
Jun 09, 2005
8.466
8.660
8.434
8.660
77,500
+0.19(+2.22%)
Jun 08, 2005
8.492
8.514
8.462
8.472
44,000
-0.02(-0.19%)
Jun 07, 2005
8.484
8.502
8.476
8.488
170,000
-0.02(-0.26%)
Jun 06, 2005
8.522
8.534
8.498
8.510
113,500
+0.06(+0.71%)
Jun 03, 2005
8.484
8.484
8.444
8.450
108,000
+0.02(+0.26%)
Jun 02, 2005
8.406
8.450
8.398
8.428
126,000
+0.12(+1.40%)
Jun 01, 2005
8.278
8.338
8.278
8.312
158,500
-0.03(-0.31%)
May 31, 2005
8.286
8.344
8.276
8.338
82,500
-0.06(-0.67%)
May 27, 2005
8.376
8.400
8.354
8.394
55,000
+0.06(+0.67%)
May 26, 2005
8.356
8.368
8.338
8.338
48,000
-0.04(-0.48%)
May 25, 2005
8.368
8.382
8.350
8.378
563,000
+0.03(+0.38%)
May 24, 2005
8.362
8.362
8.334
8.346
51,500
+0.01(+0.17%)
May 23, 2005
8.352
8.358
8.314
8.332
187,000
-0.01(-0.10%)
May 20, 2005
8.372
8.372
8.330
8.340
111,000
-0.07(-0.79%)
May 19, 2005
8.412
8.412
8.382
8.406
108,000
-0.01(-0.17%)
May 18, 2005
8.400
8.426
8.384
8.420
118,500
+0.04(+0.50%)
May 17, 2005
8.392
8.416
8.372
8.378
159,000
+0.00(+0.02%)
May 16, 2005
8.370
8.388
8.366
8.376
92,000
-0.01(-0.14%)
May 13, 2005
8.420
8.428
8.376
8.388
214,000
-0.05(-0.60%)
May 12, 2005
8.500
8.500
8.404
8.438
187,500
-0.11(-1.29%)
May 11, 2005
8.514
8.564
8.514
8.548
53,500
+0.02(+0.26%)
May 10, 2005
8.550
8.560
8.526
8.526
102,500
+0.00(+0.02%)
May 09, 2005
8.518
8.534
8.508
8.524
87,500
+0.01(+0.07%)
May 06, 2005
8.500
8.524
8.476
8.518
244,000
-0.08(-0.95%)
May 05, 2005
8.602
8.604
8.552
8.600
167,500
+0.01(+0.14%)
May 04, 2005
8.586
8.590
8.568
8.588
186,000
+0.03(+0.33%)
May 03, 2005
8.572
8.572
8.530
8.560
111,000
-0.03(-0.40%)
May 02, 2005
8.636
8.640
8.578
8.594
103,500
-0.09(-1.06%)
Apr 29, 2005
8.656
8.728
8.656
8.686
341,500
+0.07(+0.86%)
Apr 28, 2005
8.634
8.656
8.612
8.612
172,000
-0.03(-0.39%)
Apr 27, 2005
8.714
8.714
8.638
8.646
423,500
-0.10(-1.10%)
Apr 26, 2005
8.740
8.746
8.704
8.742
352,000
+0.06(+0.64%)
Apr 25, 2005
8.682
8.698
8.648
8.686
307,000
-0.01(-0.09%)
Apr 22, 2005
8.702
8.706
8.678
8.694
79,500
+0.06(+0.67%)
Apr 21, 2005
8.692
8.692
8.636
8.636
177,000
-0.06(-0.74%)
Apr 20, 2005
8.650
8.714
8.650
8.700
83,500
+0.03(+0.39%)
Apr 19, 2005
8.560
8.672
8.546
8.666
432,000
+0.12(+1.40%)
Apr 18, 2005
8.516
8.560
8.516
8.546
91,500
+0.05(+0.61%)
Apr 15, 2005
8.484
8.520
8.480
8.494
81,000
+0.02(+0.21%)
Apr 14, 2005
8.498
8.498
8.428
8.476
82,000
-0.11(-1.26%)
Apr 13, 2005
8.550
8.586
8.550
8.584
75,500
+0.02(+0.28%)
Apr 12, 2005
8.550
8.566
8.530
8.560
80,000
+0.00(+0.00%)
Apr 11, 2005
8.576
8.588
8.552
8.560
210,000
+0.02(+0.28%)
Apr 08, 2005
8.502
8.540
8.494
8.536
214,000
+0.02(+0.21%)
Apr 07, 2005
8.562
8.568
8.510
8.518
200,000
-0.02(-0.21%)
Apr 06, 2005
8.508
8.548
8.508
8.536
341,500
+0.04(+0.47%)
Apr 05, 2005
8.500
8.506
8.482
8.496
93,000
+0.01(+0.14%)
Apr 04, 2005
8.486
8.488
8.454
8.484
89,000
-0.04(-0.49%)
Apr 01, 2005
8.524
8.528
8.500
8.526
347,000
-0.05(-0.58%)
Mar 31, 2005
8.580
8.580
8.550
8.576
80,500
+0.05(+0.56%)
Mar 30, 2005
8.536
8.560
8.520
8.528
132,000
+0.01(+0.07%)
Mar 29, 2005
8.528
8.530
8.514
8.522
135,000
+0.01(+0.07%)
Mar 28, 2005
8.504
8.520
8.492
8.516
135,500
+0.02(+0.26%)
Mar 24, 2005
8.506
8.516
8.484
8.494
565,000
+0.00(+0.00%)
Mar 23, 2005
8.534
8.538
8.482
8.494
582,500
-0.05(-0.54%)
Mar 22, 2005
8.648
8.656
8.528
8.540
262,000
-0.08(-0.93%)
Mar 21, 2005
8.650
8.654
8.580
8.620
532,000
-0.17(-1.93%)
Mar 18, 2005
8.740
8.794
8.726
8.790
146,000
+0.02(+0.18%)
Mar 17, 2005
8.788
8.790
8.750
8.774
382,500
-0.10(-1.13%)
Mar 16, 2005
8.864
8.878
8.846
8.874
393,500
+0.06(+0.66%)
Mar 15, 2005
8.856
8.856
8.794
8.816
310,000
+0.00(+0.05%)
Mar 14, 2005
8.860
8.860
8.798
8.812
716,000
-0.09(-0.99%)
Mar 11, 2005
8.874
8.938
8.874
8.900
640,500
+0.05(+0.61%)
Mar 10, 2005
8.838
8.854
8.812
8.846
251,500
+0.03(+0.34%)
Mar 09, 2005
8.794
8.848
8.794
8.816
441,500
+0.01(+0.07%)
Mar 08, 2005
8.736
8.816
8.736
8.810
622,000
+0.11(+1.31%)
Mar 07, 2005
8.670
8.704
8.658
8.696
260,500
+0.01(+0.12%)
Mar 04, 2005
8.686
8.710
8.672
8.686
221,000
+0.07(+0.86%)
Mar 03, 2005
8.622
8.632
8.588
8.612
284,500
-0.05(-0.60%)
Mar 02, 2005
8.650
8.676
8.630
8.664
224,500
+0.01(+0.09%)
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.