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
Rogers Communications
(NY:
RCI
)
37.78
-0.71 (-1.84%)
Streaming Delayed Price
Updated: 12:24 PM EDT, Jun 13, 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
4.587
4.605
4.565
4.604
602,095
+0.02(+0.38%)
Feb 27, 2006
4.563
4.597
4.542
4.587
576,881
+0.05(+1.09%)
Feb 24, 2006
4.495
4.551
4.491
4.537
339,955
+0.03(+0.69%)
Feb 23, 2006
4.515
4.517
4.476
4.506
861,192
-0.02(-0.51%)
Feb 22, 2006
4.529
4.544
4.509
4.529
549,928
+0.01(+0.20%)
Feb 21, 2006
4.506
4.556
4.506
4.520
673,390
+0.01(+0.23%)
Feb 17, 2006
4.522
4.525
4.446
4.510
537,756
-0.01(-0.18%)
Feb 16, 2006
4.552
4.559
4.460
4.518
1,737,599
-0.05(-1.18%)
Feb 15, 2006
4.570
4.716
4.566
4.572
2,028,866
-0.03(-0.55%)
Feb 14, 2006
4.626
4.629
4.524
4.597
1,493,718
+0.04(+0.78%)
Feb 13, 2006
4.681
4.682
4.559
4.561
768,160
-0.13(-2.72%)
Feb 10, 2006
4.643
4.712
4.573
4.689
569,925
+0.03(+0.72%)
Feb 09, 2006
4.806
4.806
4.566
4.656
1,795,853
-0.24(-4.95%)
Feb 08, 2006
4.909
4.917
4.832
4.898
999,000
-0.03(-0.63%)
Feb 07, 2006
4.970
4.990
4.900
4.930
518,628
-0.09(-1.81%)
Feb 06, 2006
5.019
5.039
5.009
5.020
436,030
-0.01(-0.11%)
Feb 03, 2006
5.030
5.038
4.961
5.026
393,861
-0.02(-0.39%)
Feb 02, 2006
5.057
5.057
5.026
5.046
662,087
-0.03(-0.57%)
Feb 01, 2006
5.066
5.101
5.028
5.074
581,228
-0.00(-0.05%)
Jan 31, 2006
5.034
5.140
5.005
5.077
612,528
+0.05(+1.05%)
Jan 30, 2006
4.997
5.094
4.994
5.024
1,285,484
+0.01(+0.23%)
Jan 27, 2006
4.977
5.042
4.977
5.012
214,319
+0.05(+1.00%)
Jan 26, 2006
4.951
5.013
4.936
4.963
337,347
+0.02(+0.37%)
Jan 25, 2006
4.938
4.956
4.872
4.944
694,257
+0.02(+0.44%)
Jan 24, 2006
4.948
4.954
4.894
4.923
487,327
-0.05(-0.95%)
Jan 23, 2006
4.847
4.988
4.823
4.970
879,015
+0.10(+2.05%)
Jan 20, 2006
4.838
4.900
4.838
4.870
465,591
+0.05(+1.10%)
Jan 19, 2006
4.742
4.823
4.723
4.817
466,026
+0.08(+1.75%)
Jan 18, 2006
4.659
4.755
4.635
4.734
1,253,315
+0.05(+1.03%)
Jan 17, 2006
4.757
4.757
4.626
4.686
600,356
-0.13(-2.68%)
Jan 13, 2006
5.012
5.012
4.754
4.815
246,054
+0.05(+1.11%)
Jan 12, 2006
4.838
4.857
4.739
4.762
818,589
-0.08(-1.59%)
Jan 11, 2006
4.902
4.918
4.788
4.839
570,795
-0.04(-0.78%)
Jan 10, 2006
4.905
4.934
4.816
4.877
785,115
-0.05(-1.05%)
Jan 09, 2006
5.038
5.038
4.877
4.928
891,188
-0.19(-3.71%)
Jan 06, 2006
5.068
5.120
5.001
5.118
607,746
+0.06(+1.23%)
Jan 05, 2006
5.092
5.158
5.020
5.056
1,115,941
-0.06(-1.19%)
Jan 04, 2006
4.994
5.139
4.994
5.117
622,962
+0.15(+3.06%)
Jan 03, 2006
4.889
4.986
4.887
4.965
791,636
+0.10(+2.15%)
Dec 30, 2005
4.858
4.887
4.805
4.861
463,852
+0.01(+0.14%)
Dec 29, 2005
4.829
4.885
4.818
4.854
425,162
+0.05(+0.96%)
Dec 28, 2005
4.767
4.854
4.767
4.808
418,641
+0.08(+1.60%)
Dec 27, 2005
4.744
4.744
4.706
4.732
96,074
-0.00(-0.07%)
Dec 23, 2005
4.737
4.755
4.697
4.735
681,215
+0.03(+0.66%)
Dec 22, 2005
4.630
4.742
4.624
4.704
1,241,142
+0.08(+1.77%)
Dec 21, 2005
4.583
4.633
4.541
4.622
249,967
+0.04(+0.80%)
Dec 20, 2005
4.629
4.634
4.515
4.586
272,573
-0.04(-0.97%)
Dec 19, 2005
4.598
4.652
4.579
4.630
410,816
+0.04(+0.80%)
Dec 16, 2005
4.594
4.635
4.553
4.594
437,334
+0.06(+1.29%)
Dec 15, 2005
4.568
4.582
4.503
4.535
363,430
-0.06(-1.25%)
Dec 14, 2005
4.530
4.618
4.530
4.593
471,242
+0.10(+2.15%)
Dec 13, 2005
4.494
4.517
4.458
4.496
476,894
+0.01(+0.28%)
Dec 12, 2005
4.469
4.510
4.459
4.483
392,557
+0.04(+0.98%)
Dec 09, 2005
4.459
4.472
4.417
4.440
632,091
-0.01(-0.13%)
Dec 08, 2005
4.429
4.446
4.345
4.445
1,335,913
+0.03(+0.62%)
Dec 07, 2005
4.405
4.481
4.405
4.418
519,062
+0.02(+0.39%)
Dec 06, 2005
4.437
4.474
4.377
4.400
702,082
-0.04(-0.96%)
Dec 05, 2005
4.418
4.494
4.409
4.443
1,200,278
+0.03(+0.57%)
Dec 02, 2005
4.488
4.498
4.372
4.418
749,902
-0.05(-1.11%)
Dec 01, 2005
4.383
4.472
4.376
4.467
344,302
+0.07(+1.65%)
Nov 30, 2005
4.428
4.448
4.363
4.395
373,429
-0.00(-0.08%)
Nov 29, 2005
4.382
4.405
4.372
4.398
314,741
+0.07(+1.65%)
Nov 28, 2005
4.419
4.419
4.306
4.327
183,019
-0.10(-2.16%)
Nov 25, 2005
4.428
4.433
4.384
4.422
92,161
+0.02(+0.52%)
Nov 23, 2005
4.375
4.399
4.375
4.399
117,810
+0.04(+0.90%)
Nov 22, 2005
4.343
4.375
4.333
4.360
237,795
+0.03(+0.66%)
Nov 21, 2005
4.383
4.387
4.323
4.331
240,403
-0.04(-1.00%)
Nov 18, 2005
4.388
4.398
4.352
4.375
370,386
-0.02(-0.47%)
Nov 17, 2005
4.346
4.398
4.346
4.396
823,805
+0.05(+1.24%)
Nov 16, 2005
4.371
4.422
4.297
4.342
1,161,153
-0.03(-0.66%)
Nov 15, 2005
4.519
4.522
4.361
4.371
331,695
-0.15(-3.28%)
Nov 14, 2005
4.542
4.542
4.498
4.519
220,406
-0.03(-0.73%)
Nov 11, 2005
4.558
4.559
4.522
4.552
237,360
+0.01(+0.13%)
Nov 10, 2005
4.599
4.611
4.520
4.547
145,633
-0.03(-0.70%)
Nov 09, 2005
4.581
4.596
4.506
4.579
225,188
+0.00(+0.10%)
Nov 08, 2005
4.609
4.613
4.503
4.574
332,130
-0.06(-1.27%)
Nov 07, 2005
4.663
4.663
4.625
4.633
194,757
-0.04(-0.84%)
Nov 04, 2005
4.632
4.687
4.621
4.672
288,658
+0.02(+0.37%)
Nov 03, 2005
4.696
4.734
4.637
4.655
529,931
+0.00(+0.00%)
Nov 02, 2005
4.558
4.656
4.548
4.655
552,971
+0.09(+2.04%)
Nov 01, 2005
4.552
4.573
4.489
4.561
289,527
+0.01(+0.33%)
Oct 31, 2005
4.582
4.599
4.529
4.547
257,792
-0.02(-0.38%)
Oct 28, 2005
4.573
4.630
4.557
4.564
603,834
-0.01(-0.15%)
Oct 27, 2005
4.635
4.652
4.544
4.571
265,182
-0.05(-1.09%)
Oct 26, 2005
4.704
4.704
4.602
4.621
541,233
-0.03(-0.57%)
Oct 25, 2005
4.708
4.708
4.524
4.648
774,247
-0.07(-1.49%)
Oct 24, 2005
4.586
4.718
4.586
4.718
314,306
+0.13(+2.91%)
Oct 21, 2005
4.616
4.674
4.568
4.585
357,779
-0.03(-0.67%)
Oct 20, 2005
4.651
4.731
4.599
4.616
263,443
-0.04(-0.89%)
Oct 19, 2005
4.677
4.678
4.542
4.657
147,806
-0.03(-0.64%)
Oct 18, 2005
4.645
4.702
4.595
4.687
268,660
+0.02(+0.37%)
Oct 17, 2005
4.601
4.682
4.535
4.670
352,128
+0.08(+1.83%)
Oct 14, 2005
4.601
4.603
4.524
4.586
248,228
-0.01(-0.13%)
Oct 13, 2005
4.704
4.704
4.557
4.591
566,447
-0.13(-2.75%)
Oct 12, 2005
4.742
4.781
4.717
4.721
227,796
+0.04(+0.88%)
Oct 11, 2005
4.733
4.733
4.679
4.680
169,108
-0.06(-1.26%)
Oct 10, 2005
4.925
4.742
4.670
4.740
143,459
+0.04(+0.83%)
Oct 07, 2005
4.663
4.737
4.663
4.701
198,235
+0.06(+1.24%)
Oct 06, 2005
4.701
4.712
4.605
4.643
262,574
-0.06(-1.32%)
Oct 05, 2005
4.816
4.827
4.678
4.705
313,872
-0.11(-2.29%)
Oct 04, 2005
4.871
4.877
4.797
4.816
368,212
+0.04(+0.94%)
Oct 03, 2005
4.693
4.778
4.650
4.771
545,581
+0.23(+5.15%)
Sep 30, 2005
4.626
4.629
4.529
4.537
377,342
-0.04(-0.98%)
Sep 29, 2005
4.609
4.647
4.561
4.582
1,404,599
-0.01(-0.30%)
Sep 28, 2005
4.679
4.694
4.572
4.596
1,205,495
-0.09(-1.82%)
Sep 27, 2005
4.677
4.714
4.648
4.681
410,816
+0.00(+0.05%)
Sep 26, 2005
4.667
4.725
4.589
4.679
611,224
+0.02(+0.42%)
Sep 23, 2005
4.659
4.710
4.551
4.659
1,716,732
+0.04(+0.95%)
Sep 22, 2005
4.667
4.667
4.538
4.616
726,861
-0.03(-0.72%)
Sep 21, 2005
4.705
4.709
4.543
4.649
403,860
-0.04(-0.91%)
Sep 20, 2005
4.683
4.732
4.665
4.691
277,789
-0.01(-0.22%)
Sep 19, 2005
4.716
4.724
4.690
4.702
186,932
-0.01(-0.29%)
Sep 16, 2005
4.716
4.727
4.655
4.716
818,589
+0.05(+0.99%)
Sep 15, 2005
4.644
4.710
4.642
4.670
438,203
+0.01(+0.25%)
Sep 14, 2005
4.594
4.659
4.590
4.658
258,661
+0.06(+1.40%)
Sep 13, 2005
4.532
4.635
4.532
4.594
239,968
+0.09(+1.89%)
Sep 12, 2005
4.466
4.512
4.441
4.509
217,797
+0.04(+0.80%)
Sep 09, 2005
4.396
4.473
4.396
4.473
278,659
+0.08(+1.86%)
Sep 08, 2005
4.469
4.469
4.359
4.391
237,795
-0.06(-1.27%)
Sep 07, 2005
4.365
4.460
4.365
4.448
271,269
+0.09(+2.09%)
Sep 06, 2005
4.271
4.360
4.271
4.357
350,389
+0.08(+1.94%)
Sep 02, 2005
4.238
4.292
4.230
4.274
291,266
-0.01(-0.24%)
Sep 01, 2005
4.259
4.312
4.247
4.284
199,973
+0.01(+0.32%)
Aug 31, 2005
4.231
4.300
4.230
4.271
186,497
+0.04(+0.92%)
Aug 30, 2005
4.210
4.241
4.177
4.231
130,852
+0.02(+0.46%)
Aug 29, 2005
4.234
4.241
4.197
4.212
248,228
-0.01(-0.19%)
Aug 26, 2005
4.244
4.273
4.220
4.220
394,731
-0.03(-0.76%)
Aug 25, 2005
4.276
4.290
4.244
4.252
393,427
-0.00(-0.11%)
Aug 24, 2005
4.237
4.267
4.231
4.257
1,416,772
+0.02(+0.46%)
Aug 23, 2005
4.222
4.249
4.222
4.237
622,527
+0.01(+0.24%)
Aug 22, 2005
4.204
4.244
4.198
4.227
375,168
+0.04(+1.07%)
Aug 19, 2005
4.166
4.182
4.157
4.182
209,103
+0.03(+0.75%)
Aug 18, 2005
4.227
4.227
4.120
4.151
342,564
-0.08(-1.80%)
Aug 17, 2005
4.276
4.284
4.216
4.227
193,887
-0.06(-1.45%)
Aug 16, 2005
4.279
4.291
4.234
4.289
249,967
+0.02(+0.43%)
Aug 15, 2005
4.327
4.335
4.269
4.271
126,070
-0.06(-1.30%)
Aug 12, 2005
4.328
4.341
4.305
4.327
202,147
+0.00(+0.11%)
Aug 11, 2005
4.303
4.350
4.303
4.322
332,130
+0.02(+0.40%)
Aug 10, 2005
4.233
4.305
4.229
4.305
315,611
+0.07(+1.71%)
Aug 09, 2005
4.233
4.260
4.205
4.233
696,431
+0.02(+0.49%)
Aug 08, 2005
4.260
4.294
4.208
4.212
299,960
-0.04(-0.95%)
Aug 05, 2005
4.261
4.280
4.192
4.252
416,032
-0.01(-0.32%)
Aug 04, 2005
4.206
4.282
4.205
4.266
275,616
+0.07(+1.70%)
Aug 03, 2005
4.289
4.289
4.182
4.195
350,823
-0.08(-1.88%)
Aug 02, 2005
4.317
4.329
4.266
4.275
278,224
+0.01(+0.27%)
Aug 01, 2005
4.245
4.277
4.245
4.264
121,288
+0.02(+0.38%)
Jul 29, 2005
4.282
4.282
4.230
4.247
285,614
-0.02(-0.57%)
Jul 28, 2005
4.211
4.279
4.211
4.272
1,494,588
+0.03(+0.81%)
Jul 27, 2005
4.142
4.254
4.139
4.237
1,354,171
+0.12(+3.02%)
Jul 26, 2005
4.227
4.233
4.106
4.113
605,573
-0.04(-0.94%)
Jul 25, 2005
4.126
4.158
4.126
4.152
819,458
+0.04(+1.06%)
Jul 22, 2005
4.135
4.135
4.097
4.108
246,924
-0.01(-0.14%)
Jul 21, 2005
4.152
4.188
4.106
4.114
1,477,198
+0.01(+0.14%)
Jul 20, 2005
3.976
4.126
3.976
4.108
1,398,948
+0.18(+4.54%)
Jul 19, 2005
3.915
3.975
3.904
3.930
531,669
+0.01(+0.35%)
Jul 18, 2005
3.980
3.996
3.914
3.916
1,145,068
-0.02(-0.61%)
Jul 15, 2005
3.916
3.978
3.893
3.940
574,273
+0.02(+0.62%)
Jul 14, 2005
4.042
4.049
3.912
3.916
999,000
-0.08(-1.99%)
Jul 13, 2005
4.004
4.030
3.992
3.996
4,883,712
+0.00(+0.09%)
Jul 12, 2005
4.005
4.022
3.983
3.992
239,534
+0.03(+0.78%)
Jul 11, 2005
3.982
4.020
3.946
3.961
287,353
+0.00(+0.06%)
Jul 08, 2005
3.840
3.966
3.840
3.959
442,551
+0.17(+4.40%)
Jul 07, 2005
3.836
3.843
3.768
3.792
373,864
-0.05(-1.38%)
Jul 06, 2005
3.743
3.894
3.743
3.845
1,356,779
+0.14(+3.76%)
Jul 05, 2005
3.677
3.753
3.672
3.706
249,097
-0.03(-0.68%)
Jul 01, 2005
3.782
3.782
3.715
3.731
302,134
-0.05(-1.34%)
Jun 30, 2005
3.762
3.795
3.753
3.782
205,625
+0.02(+0.64%)
Jun 29, 2005
3.754
3.786
3.721
3.758
183,454
+0.01(+0.21%)
Jun 28, 2005
3.689
3.766
3.684
3.749
441,246
+0.05(+1.46%)
Jun 27, 2005
3.721
3.723
3.677
3.695
175,194
-0.03(-0.71%)
Jun 24, 2005
3.776
3.776
3.710
3.722
431,682
-0.04(-0.98%)
Jun 23, 2005
3.798
3.798
3.753
3.759
137,808
-0.03(-0.76%)
Jun 22, 2005
3.764
3.824
3.764
3.787
210,842
+0.01(+0.30%)
Jun 21, 2005
3.746
3.777
3.744
3.776
369,951
+0.04(+0.95%)
Jun 20, 2005
3.775
3.775
3.732
3.740
256,053
-0.03(-0.73%)
Jun 17, 2005
3.775
3.778
3.751
3.768
217,797
+0.02(+0.55%)
Jun 16, 2005
3.729
3.800
3.723
3.747
1,561,970
+0.02(+0.62%)
Jun 15, 2005
3.595
3.724
3.595
3.724
518,628
+0.15(+4.28%)
Jun 14, 2005
3.551
3.576
3.537
3.571
164,761
+0.02(+0.45%)
Jun 13, 2005
3.582
3.582
3.541
3.555
384,732
-0.04(-1.02%)
Jun 10, 2005
3.600
3.605
3.545
3.592
403,425
+0.00(+0.03%)
Jun 09, 2005
3.590
3.609
3.582
3.591
156,936
+0.00(+0.06%)
Jun 08, 2005
3.560
3.594
3.560
3.588
800,765
+0.06(+1.56%)
Jun 07, 2005
3.542
3.562
3.526
3.533
103,464
+0.00(+0.03%)
Jun 06, 2005
3.525
3.554
3.495
3.532
327,783
+0.01(+0.23%)
Jun 03, 2005
3.583
3.623
3.506
3.524
929,444
-0.05(-1.51%)
Jun 02, 2005
3.587
3.587
3.567
3.578
875,972
+0.00(+0.00%)
Jun 01, 2005
3.517
3.580
3.495
3.578
641,220
+0.09(+2.57%)
May 31, 2005
3.458
3.501
3.437
3.488
198,235
+0.03(+0.86%)
May 27, 2005
3.415
3.476
3.415
3.458
218,667
+0.05(+1.52%)
May 26, 2005
3.354
3.412
3.335
3.407
141,720
+0.04(+1.16%)
May 25, 2005
3.372
3.385
3.332
3.368
111,289
-0.01(-0.27%)
May 24, 2005
3.422
3.427
3.377
3.377
99,117
-0.06(-1.71%)
May 23, 2005
3.416
3.439
3.411
3.436
90,423
+0.03(+0.78%)
May 20, 2005
3.416
3.430
3.400
3.409
76,946
-0.01(-0.34%)
May 19, 2005
3.398
3.427
3.398
3.421
73,468
+0.02(+0.68%)
May 18, 2005
3.379
3.412
3.379
3.398
141,720
+0.03(+0.75%)
May 17, 2005
3.399
3.416
3.358
3.372
133,895
-0.03(-0.98%)
May 16, 2005
3.384
3.414
3.373
3.406
145,633
+0.02(+0.68%)
May 13, 2005
3.470
3.477
3.315
3.383
322,131
-0.10(-2.97%)
May 12, 2005
3.448
3.486
3.429
3.486
120,419
+0.02(+0.70%)
May 11, 2005
3.348
3.468
3.341
3.462
141,720
+0.02(+0.64%)
May 10, 2005
3.450
3.460
3.412
3.440
130,852
+0.00(+0.10%)
May 09, 2005
3.484
3.485
3.426
3.437
112,159
-0.05(-1.45%)
May 06, 2005
3.473
3.505
3.454
3.487
307,786
+0.06(+1.88%)
May 05, 2005
3.389
3.476
3.381
3.423
214,754
+0.05(+1.60%)
May 04, 2005
3.314
3.375
3.314
3.369
154,762
+0.06(+1.81%)
May 03, 2005
3.306
3.312
3.281
3.309
226,057
+0.00(+0.03%)
May 02, 2005
3.320
3.349
3.271
3.308
438,638
+0.00(+0.00%)
Apr 29, 2005
3.310
3.332
3.287
3.308
246,924
-0.01(-0.17%)
Apr 28, 2005
3.288
3.314
3.271
3.314
299,526
+0.03(+0.77%)
Apr 27, 2005
3.163
3.294
3.163
3.288
486,458
+0.11(+3.33%)
Apr 26, 2005
3.122
3.184
3.122
3.182
82,163
+0.09(+2.82%)
Apr 25, 2005
3.132
3.132
3.094
3.095
141,720
-0.04(-1.21%)
Apr 22, 2005
3.140
3.159
3.120
3.133
119,549
+0.00(+0.04%)
Apr 21, 2005
3.155
3.169
3.131
3.132
159,544
-0.01(-0.40%)
Apr 20, 2005
3.157
3.179
3.138
3.145
156,066
-0.03(-0.80%)
Apr 19, 2005
3.161
3.177
3.150
3.170
79,989
+0.02(+0.58%)
Apr 18, 2005
3.136
3.169
3.134
3.151
406,903
+0.02(+0.77%)
Apr 15, 2005
3.179
3.203
3.118
3.127
196,930
-0.05(-1.56%)
Apr 14, 2005
3.222
3.233
3.169
3.177
89,553
-0.04(-1.18%)
Apr 13, 2005
3.207
3.243
3.207
3.215
612,528
+0.01(+0.25%)
Apr 12, 2005
3.225
3.228
3.188
3.207
60,861
-0.01(-0.21%)
Apr 11, 2005
3.225
3.241
3.207
3.214
216,493
-0.01(-0.36%)
Apr 08, 2005
3.155
3.254
3.149
3.225
1,455,462
+0.07(+2.11%)
Apr 07, 2005
3.124
3.164
3.094
3.158
1,351,563
+0.03(+0.96%)
Apr 06, 2005
3.148
3.150
3.123
3.128
99,986
-0.05(-1.48%)
Apr 05, 2005
3.178
3.188
3.151
3.176
90,857
+0.01(+0.40%)
Apr 04, 2005
3.111
3.179
3.104
3.163
154,762
-0.00(-0.04%)
Apr 01, 2005
3.135
3.170
3.100
3.164
133,895
+0.03(+0.99%)
Mar 31, 2005
3.105
3.135
3.099
3.133
165,195
+0.04(+1.23%)
Mar 30, 2005
3.102
3.103
3.059
3.095
216,493
-0.02(-0.66%)
Mar 29, 2005
3.115
3.118
3.080
3.116
129,113
+0.00(+0.04%)
Mar 28, 2005
3.123
3.125
3.075
3.115
204,755
-0.01(-0.40%)
Mar 24, 2005
3.131
3.153
3.118
3.127
141,720
-0.01(-0.40%)
Mar 23, 2005
3.127
3.177
3.127
3.140
124,331
-0.01(-0.40%)
Mar 22, 2005
3.188
3.188
3.136
3.153
165,195
-0.01(-0.25%)
Mar 21, 2005
3.226
3.247
3.148
3.161
119,984
-0.06(-1.86%)
Mar 18, 2005
3.174
3.247
3.174
3.220
247,793
+0.05(+1.45%)
Mar 17, 2005
3.155
3.176
3.151
3.174
199,539
+0.01(+0.44%)
Mar 16, 2005
3.192
3.207
3.154
3.161
162,587
-0.03(-0.87%)
Mar 15, 2005
3.231
3.238
3.166
3.188
219,536
-0.03(-0.79%)
Mar 14, 2005
3.173
3.218
3.172
3.214
109,550
+0.02(+0.76%)
Mar 11, 2005
3.197
3.235
3.174
3.189
200,408
-0.01(-0.18%)
Mar 10, 2005
3.214
3.217
3.157
3.195
225,622
+0.01(+0.43%)
Mar 09, 2005
3.246
3.254
3.156
3.181
549,493
-0.05(-1.50%)
Mar 08, 2005
3.228
3.261
3.226
3.230
231,274
-0.00(-0.11%)
Mar 07, 2005
3.171
3.253
3.171
3.233
315,611
+0.05(+1.48%)
Mar 04, 2005
3.197
3.225
3.185
3.186
302,134
+0.02(+0.73%)
Mar 03, 2005
3.191
3.195
3.133
3.163
221,275
-0.05(-1.68%)
Mar 02, 2005
3.162
3.238
3.162
3.217
226,057
+0.03(+0.83%)
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.