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
Radware Ltd
(NQ:
RDWR
)
18.47
-0.09 (-0.48%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 10, 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 29, 2008
6.095
6.280
6.070
6.115
356,752
-0.04(-0.57%)
Feb 28, 2008
6.140
6.175
6.100
6.150
152,436
-0.02(-0.40%)
Feb 27, 2008
6.260
6.345
6.091
6.175
583,496
-0.21(-3.36%)
Feb 26, 2008
6.325
6.455
6.265
6.390
56,298
+0.02(+0.39%)
Feb 25, 2008
6.255
6.365
6.205
6.365
54,540
+0.12(+2.00%)
Feb 22, 2008
6.160
6.275
6.075
6.240
157,442
-0.09(-1.50%)
Feb 21, 2008
6.390
6.415
6.085
6.335
153,480
-0.06(-0.94%)
Feb 20, 2008
6.390
6.445
6.255
6.395
303,808
-0.05(-0.70%)
Feb 19, 2008
6.520
6.670
6.405
6.440
148,476
-0.08(-1.23%)
Feb 18, 2008
6.505
6.575
6.420
6.520
98,260
+0.00(+0.00%)
Feb 15, 2008
6.505
6.575
6.420
6.520
98,260
-0.02(-0.31%)
Feb 14, 2008
6.520
6.620
6.510
6.540
87,438
-0.01(-0.23%)
Feb 13, 2008
6.500
6.565
6.475
6.555
204,826
+0.10(+1.55%)
Feb 12, 2008
6.380
6.495
6.365
6.455
118,864
+0.08(+1.25%)
Feb 11, 2008
6.400
6.400
6.327
6.375
119,400
+0.04(+0.71%)
Feb 08, 2008
6.180
6.415
6.125
6.330
47,400
-0.05(-0.78%)
Feb 07, 2008
6.335
6.495
6.195
6.380
264,306
-0.09(-1.47%)
Feb 06, 2008
6.630
6.745
6.415
6.475
170,246
-0.16(-2.34%)
Feb 05, 2008
6.820
7.010
6.605
6.630
170,518
-0.34(-4.95%)
Feb 04, 2008
7.035
7.170
6.950
6.975
194,548
+0.02(+0.29%)
Feb 01, 2008
7.040
7.190
6.955
6.955
233,006
-0.04(-0.57%)
Jan 31, 2008
6.770
7.175
6.755
6.995
369,054
+0.17(+2.49%)
Jan 30, 2008
6.625
6.885
6.570
6.825
273,968
+0.11(+1.64%)
Jan 29, 2008
6.785
6.835
6.695
6.715
133,084
-0.03(-0.37%)
Jan 28, 2008
6.735
6.850
6.435
6.740
277,946
-0.13(-1.89%)
Jan 25, 2008
6.590
6.885
6.590
6.870
322,640
+0.32(+4.81%)
Jan 24, 2008
6.500
6.670
6.435
6.555
143,284
+0.10(+1.63%)
Jan 23, 2008
6.355
6.540
6.135
6.450
224,974
-0.09(-1.38%)
Jan 22, 2008
6.325
6.720
6.305
6.540
139,086
+0.04(+0.69%)
Jan 21, 2008
6.670
6.680
6.450
6.495
122,148
+0.00(+0.00%)
Jan 18, 2008
6.670
6.680
6.450
6.495
122,148
-0.17(-2.48%)
Jan 17, 2008
6.795
6.890
6.600
6.660
104,496
-0.08(-1.26%)
Jan 16, 2008
6.760
6.800
6.685
6.745
106,618
-0.05(-0.74%)
Jan 15, 2008
6.875
7.000
6.775
6.795
161,116
-0.15(-2.09%)
Jan 14, 2008
7.020
7.125
6.875
6.940
120,162
+0.10(+1.39%)
Jan 11, 2008
7.100
7.100
6.830
6.845
141,934
-0.11(-1.58%)
Jan 10, 2008
6.820
7.030
6.775
6.955
153,834
+0.04(+0.65%)
Jan 09, 2008
6.970
7.095
6.850
6.910
130,164
-0.01(-0.14%)
Jan 08, 2008
7.075
7.175
6.890
6.920
116,608
-0.16(-2.26%)
Jan 07, 2008
7.250
7.260
6.915
7.080
99,540
-0.10(-1.39%)
Jan 04, 2008
7.360
7.495
7.165
7.180
152,886
-0.22(-2.97%)
Jan 03, 2008
7.390
7.555
7.390
7.400
74,744
-0.02(-0.27%)
Jan 02, 2008
7.655
7.735
7.350
7.420
202,630
-0.28(-3.64%)
Jan 01, 2008
7.610
7.750
7.390
7.700
395,524
+0.00(+0.00%)
Dec 31, 2007
7.610
7.750
7.390
7.700
395,524
+0.09(+1.18%)
Dec 28, 2007
7.395
7.685
7.290
7.610
340,646
+0.20(+2.63%)
Dec 27, 2007
7.190
7.470
7.125
7.415
348,320
+0.20(+2.70%)
Dec 26, 2007
7.000
7.250
6.910
7.220
164,918
+0.17(+2.48%)
Dec 24, 2007
6.980
7.045
6.950
7.045
41,710
+0.10(+1.51%)
Dec 21, 2007
7.090
7.105
6.925
6.940
160,490
-0.06(-0.93%)
Dec 20, 2007
6.895
7.030
6.855
7.005
271,936
+0.11(+1.60%)
Dec 19, 2007
6.660
7.050
6.660
6.895
1,179,196
+0.23(+3.45%)
Dec 18, 2007
6.680
6.735
6.505
6.665
439,876
-0.01(-0.15%)
Dec 17, 2007
6.745
6.820
6.650
6.675
119,470
-0.17(-2.55%)
Dec 14, 2007
6.845
6.940
6.800
6.850
164,384
-0.04(-0.51%)
Dec 13, 2007
6.875
6.930
6.755
6.885
120,488
-0.08(-1.15%)
Dec 12, 2007
6.715
7.030
6.715
6.965
269,474
+0.33(+5.05%)
Dec 11, 2007
6.720
6.780
6.500
6.630
156,794
+0.00(+0.00%)
Dec 10, 2007
6.715
6.815
6.610
6.630
182,592
-0.07(-1.04%)
Dec 07, 2007
6.715
6.765
6.640
6.700
80,072
+0.01(+0.15%)
Dec 06, 2007
6.425
6.735
6.425
6.690
97,862
+0.28(+4.37%)
Dec 05, 2007
6.380
6.500
6.310
6.410
202,056
+0.05(+0.79%)
Dec 04, 2007
6.575
6.695
6.355
6.360
347,998
-0.25(-3.71%)
Dec 03, 2007
6.690
6.930
6.605
6.605
180,798
-0.11(-1.64%)
Nov 30, 2007
6.745
6.920
6.580
6.715
687,322
-0.03(-0.44%)
Nov 29, 2007
6.755
6.825
6.660
6.745
112,762
-0.01(-0.15%)
Nov 28, 2007
6.685
6.795
6.555
6.755
129,822
+0.10(+1.58%)
Nov 27, 2007
6.635
6.735
6.580
6.650
79,818
+0.11(+1.68%)
Nov 26, 2007
6.710
6.885
6.535
6.540
92,346
-0.14(-2.17%)
Nov 23, 2007
6.730
6.830
6.560
6.685
43,844
-0.01(-0.07%)
Nov 21, 2007
6.705
6.845
6.550
6.690
138,344
-0.06(-0.89%)
Nov 20, 2007
6.750
6.875
6.625
6.750
106,258
+0.04(+0.52%)
Nov 19, 2007
6.880
7.005
6.685
6.715
203,790
-0.18(-2.61%)
Nov 16, 2007
7.130
7.170
6.805
6.895
233,098
-0.20(-2.82%)
Nov 15, 2007
7.325
7.510
7.070
7.095
147,270
-0.22(-3.01%)
Nov 14, 2007
7.360
7.415
7.265
7.315
116,364
-0.00(-0.07%)
Nov 13, 2007
7.220
7.360
7.060
7.320
322,316
+0.08(+1.10%)
Nov 12, 2007
7.535
7.535
7.185
7.240
214,832
-0.27(-3.60%)
Nov 09, 2007
8.090
8.090
7.510
7.510
328,760
-0.59(-7.28%)
Nov 08, 2007
8.150
8.250
7.375
8.100
864,084
-0.08(-0.92%)
Nov 07, 2007
8.300
8.300
8.095
8.175
89,144
-0.16(-1.98%)
Nov 06, 2007
8.210
8.390
8.185
8.340
428,512
+0.04(+0.42%)
Nov 05, 2007
8.235
8.350
8.080
8.305
171,962
-0.11(-1.25%)
Nov 02, 2007
8.425
8.500
8.205
8.410
714,968
+0.00(+0.00%)
Nov 01, 2007
8.485
8.495
8.230
8.410
212,166
-0.05(-0.59%)
Oct 31, 2007
8.165
8.460
8.090
8.460
276,646
+0.30(+3.68%)
Oct 30, 2007
7.865
8.195
7.835
8.160
259,046
+0.26(+3.29%)
Oct 29, 2007
7.985
7.995
7.745
7.900
267,930
-0.03(-0.44%)
Oct 26, 2007
7.820
8.035
7.695
7.935
316,472
+0.13(+1.73%)
Oct 25, 2007
7.610
7.800
7.590
7.800
131,784
+0.24(+3.17%)
Oct 24, 2007
7.825
7.835
7.325
7.560
426,860
-0.18(-2.33%)
Oct 23, 2007
8.250
8.270
7.550
7.740
489,636
-0.06(-0.83%)
Oct 22, 2007
8.250
8.255
7.535
7.805
417,200
-0.45(-5.45%)
Oct 19, 2007
8.285
8.295
8.200
8.255
140,916
+0.00(+0.00%)
Oct 18, 2007
8.260
8.290
8.245
8.255
23,806
+0.01(+0.06%)
Oct 17, 2007
8.305
8.330
8.240
8.250
84,520
-0.01(-0.06%)
Oct 16, 2007
8.260
8.295
8.225
8.255
81,164
-0.04(-0.48%)
Oct 15, 2007
8.210
8.295
8.125
8.295
102,490
+0.10(+1.22%)
Oct 12, 2007
8.170
8.295
8.170
8.195
32,714
+0.00(+0.00%)
Oct 11, 2007
8.345
8.385
8.145
8.195
109,482
-0.12(-1.44%)
Oct 10, 2007
8.200
8.325
8.200
8.315
104,416
+0.12(+1.46%)
Oct 09, 2007
8.270
8.325
8.155
8.195
99,522
-0.09(-1.15%)
Oct 08, 2007
8.245
8.390
8.195
8.290
187,376
+0.10(+1.28%)
Oct 05, 2007
8.190
8.315
8.160
8.185
273,548
+0.10(+1.17%)
Oct 04, 2007
8.230
8.295
8.080
8.090
94,724
-0.16(-1.94%)
Oct 03, 2007
8.235
8.295
8.075
8.250
1,111,312
+0.03(+0.30%)
Oct 02, 2007
8.125
8.260
8.050
8.225
352,602
+0.12(+1.42%)
Oct 01, 2007
7.820
8.110
7.765
8.110
204,928
+0.26(+3.38%)
Sep 28, 2007
7.985
7.985
7.800
7.845
130,550
-0.12(-1.44%)
Sep 27, 2007
8.110
8.125
7.935
7.960
63,852
-0.07(-0.81%)
Sep 26, 2007
8.000
8.125
7.980
8.025
213,296
+0.09(+1.12%)
Sep 25, 2007
7.860
7.990
7.840
7.936
90,226
+0.04(+0.46%)
Sep 24, 2007
8.060
8.060
7.895
7.900
149,412
-0.07(-0.88%)
Sep 21, 2007
7.705
8.115
7.705
7.970
329,582
+0.31(+4.11%)
Sep 20, 2007
7.700
7.720
7.615
7.655
257,692
+0.00(+0.07%)
Sep 19, 2007
7.590
7.735
7.565
7.650
424,600
+0.10(+1.32%)
Sep 18, 2007
7.505
7.595
7.450
7.550
257,372
+0.06(+0.87%)
Sep 17, 2007
7.355
7.720
7.355
7.485
535,066
+0.22(+3.03%)
Sep 14, 2007
7.285
7.340
7.255
7.265
44,980
-0.04(-0.62%)
Sep 13, 2007
7.375
7.415
7.265
7.310
76,498
-0.08(-1.08%)
Sep 12, 2007
7.100
7.415
7.095
7.390
794,172
+0.37(+5.27%)
Sep 11, 2007
6.980
7.165
6.980
7.020
277,328
+0.06(+0.93%)
Sep 10, 2007
6.750
6.995
6.745
6.955
474,268
+0.38(+5.70%)
Sep 07, 2007
6.600
6.600
6.520
6.580
192,618
-0.04(-0.68%)
Sep 06, 2007
6.650
6.655
6.580
6.625
96,392
-0.05(-0.82%)
Sep 05, 2007
6.710
6.730
6.625
6.680
123,428
-0.04(-0.60%)
Sep 04, 2007
6.715
6.795
6.705
6.720
156,686
-0.00(-0.07%)
Aug 31, 2007
6.735
6.780
6.700
6.725
377,938
+0.01(+0.15%)
Aug 30, 2007
6.835
6.835
6.675
6.715
160,912
-0.15(-2.18%)
Aug 29, 2007
6.745
6.870
6.745
6.865
77,618
+0.10(+1.48%)
Aug 28, 2007
6.780
6.800
6.675
6.765
57,346
-0.02(-0.22%)
Aug 27, 2007
6.670
6.780
6.605
6.780
62,328
+0.09(+1.35%)
Aug 24, 2007
6.500
6.735
6.455
6.690
188,128
+0.21(+3.16%)
Aug 23, 2007
6.445
6.515
6.434
6.485
282,574
+0.01(+0.15%)
Aug 22, 2007
6.485
6.490
6.395
6.475
278,444
+0.00(+0.08%)
Aug 21, 2007
6.525
6.525
6.440
6.470
242,608
-0.11(-1.67%)
Aug 20, 2007
6.500
6.710
6.350
6.580
183,300
-0.14(-2.16%)
Aug 17, 2007
6.815
6.875
6.565
6.725
132,102
-0.04(-0.66%)
Aug 16, 2007
6.760
6.900
6.625
6.770
231,672
-0.05(-0.66%)
Aug 15, 2007
6.755
6.985
6.750
6.815
154,212
-0.12(-1.73%)
Aug 14, 2007
6.905
7.025
6.905
6.935
63,780
+0.02(+0.36%)
Aug 13, 2007
6.760
7.025
6.760
6.910
122,344
+0.23(+3.37%)
Aug 10, 2007
6.735
6.755
6.620
6.685
184,298
-0.08(-1.26%)
Aug 09, 2007
7.000
7.130
6.765
6.770
355,338
-0.28(-3.90%)
Aug 08, 2007
6.915
7.150
6.890
7.045
382,066
+0.13(+1.95%)
Aug 07, 2007
6.950
7.055
6.900
6.910
228,080
-0.04(-0.65%)
Aug 06, 2007
6.900
7.060
6.820
6.955
284,306
+0.05(+0.72%)
Aug 03, 2007
6.895
7.105
6.875
6.905
167,992
-0.04(-0.65%)
Aug 02, 2007
7.000
7.070
6.945
6.950
268,476
-0.06(-0.93%)
Aug 01, 2007
7.100
7.100
6.930
7.015
134,886
-0.12(-1.61%)
Jul 31, 2007
7.085
7.150
7.025
7.130
242,292
+0.10(+1.42%)
Jul 30, 2007
7.045
7.125
6.935
7.030
202,516
-0.09(-1.26%)
Jul 27, 2007
7.045
7.180
6.945
7.120
175,472
+0.04(+0.64%)
Jul 26, 2007
7.150
7.195
6.950
7.075
469,592
-0.13(-1.80%)
Jul 25, 2007
7.290
7.345
7.145
7.205
113,110
-0.03(-0.41%)
Jul 24, 2007
7.295
7.340
7.175
7.235
152,124
-0.11(-1.56%)
Jul 23, 2007
7.250
7.415
7.250
7.350
138,924
-0.03(-0.34%)
Jul 20, 2007
7.380
7.410
7.345
7.375
70,686
+0.01(+0.14%)
Jul 19, 2007
7.310
7.490
7.305
7.365
104,580
+0.11(+1.52%)
Jul 18, 2007
7.310
7.315
7.145
7.255
98,268
-0.08(-1.16%)
Jul 17, 2007
7.240
7.360
7.240
7.340
83,606
-0.03(-0.41%)
Jul 16, 2007
7.400
7.425
7.327
7.370
118,288
-0.05(-0.67%)
Jul 13, 2007
7.410
7.430
7.350
7.420
87,100
-0.01(-0.13%)
Jul 12, 2007
7.330
7.485
7.330
7.430
107,402
+0.13(+1.85%)
Jul 11, 2007
7.385
7.415
7.170
7.295
262,316
-0.07(-0.95%)
Jul 10, 2007
7.470
7.505
7.325
7.365
104,024
-0.10(-1.41%)
Jul 09, 2007
7.265
7.510
7.265
7.470
264,148
+0.15(+2.05%)
Jul 06, 2007
7.330
7.335
7.285
7.320
60,464
+0.01(+0.14%)
Jul 05, 2007
7.325
7.395
7.180
7.310
140,144
+0.01(+0.14%)
Jul 03, 2007
7.350
7.350
7.190
7.300
186,710
-0.03(-0.41%)
Jul 02, 2007
7.260
7.390
7.260
7.330
133,624
+0.05(+0.76%)
Jun 29, 2007
7.245
7.405
7.230
7.275
147,724
-0.02(-0.34%)
Jun 28, 2007
7.245
7.305
7.130
7.300
178,404
+0.04(+0.48%)
Jun 27, 2007
7.165
7.325
7.105
7.265
277,110
+0.01(+0.14%)
Jun 26, 2007
7.225
7.265
7.155
7.255
55,578
+0.01(+0.14%)
Jun 25, 2007
7.215
7.285
7.215
7.245
258,680
+0.05(+0.69%)
Jun 22, 2007
7.160
7.245
7.125
7.195
145,044
+0.02(+0.21%)
Jun 21, 2007
7.170
7.225
7.130
7.180
69,534
+0.01(+0.14%)
Jun 20, 2007
7.275
7.275
7.160
7.170
72,600
-0.08(-1.17%)
Jun 19, 2007
7.215
7.295
7.160
7.255
87,400
+0.00(+0.07%)
Jun 18, 2007
7.250
7.295
7.225
7.250
98,200
+0.01(+0.14%)
Jun 15, 2007
7.250
7.375
7.235
7.240
111,400
+0.00(+0.00%)
Jun 14, 2007
7.285
7.375
7.240
7.240
179,800
+0.01(+0.14%)
Jun 13, 2007
7.220
7.270
7.210
7.230
60,000
+0.06(+0.77%)
Jun 12, 2007
7.260
7.400
7.175
7.175
111,400
-0.08(-1.17%)
Jun 11, 2007
7.195
7.400
7.125
7.260
300,498
+0.04(+0.62%)
Jun 08, 2007
7.235
7.285
6.985
7.215
573,080
+0.00(+0.00%)
Jun 07, 2007
6.950
7.315
6.950
7.215
1,190,770
+0.34(+5.02%)
Jun 06, 2007
6.685
6.930
6.610
6.870
331,782
+0.13(+2.00%)
Jun 05, 2007
6.690
6.760
6.685
6.735
94,562
+0.06(+0.90%)
Jun 04, 2007
6.650
6.750
6.650
6.675
197,838
+0.03(+0.45%)
Jun 01, 2007
6.635
6.750
6.580
6.645
80,178
+0.06(+0.91%)
May 31, 2007
6.640
6.780
6.555
6.585
359,276
-0.07(-0.98%)
May 30, 2007
6.650
6.700
6.515
6.650
329,636
+0.00(+0.00%)
May 29, 2007
6.590
6.745
6.570
6.650
273,084
+0.04(+0.68%)
May 25, 2007
6.635
6.640
6.575
6.605
75,028
+0.03(+0.46%)
May 24, 2007
6.575
6.590
6.495
6.575
143,142
+0.01(+0.15%)
May 23, 2007
6.475
6.690
6.460
6.565
210,762
+0.09(+1.39%)
May 22, 2007
6.345
6.500
6.345
6.475
110,466
+0.11(+1.73%)
May 21, 2007
6.360
6.445
6.295
6.365
75,902
+0.02(+0.32%)
May 18, 2007
6.310
6.370
6.275
6.345
68,884
+0.03(+0.48%)
May 17, 2007
6.375
6.490
6.305
6.315
117,138
-0.07(-1.17%)
May 16, 2007
6.365
6.479
6.365
6.390
180,288
+0.08(+1.35%)
May 15, 2007
6.385
6.455
6.300
6.305
126,948
-0.11(-1.71%)
May 14, 2007
6.180
6.440
6.175
6.415
311,070
+0.26(+4.22%)
May 11, 2007
6.115
6.210
6.045
6.155
872,914
-0.05(-0.81%)
May 10, 2007
6.280
6.325
6.190
6.205
231,702
-0.09(-1.43%)
May 09, 2007
6.350
6.400
6.275
6.295
120,422
-0.08(-1.25%)
May 08, 2007
6.435
6.475
6.355
6.375
64,216
-0.06(-0.93%)
May 07, 2007
6.355
6.450
6.350
6.435
108,116
+0.06(+0.94%)
May 04, 2007
6.380
6.560
6.365
6.375
126,748
-0.00(-0.08%)
May 03, 2007
6.430
6.430
6.365
6.380
126,300
-0.07(-1.09%)
May 02, 2007
6.570
6.570
6.375
6.450
235,122
-0.15(-2.27%)
May 01, 2007
6.535
6.615
6.530
6.600
180,224
+0.12(+1.93%)
Apr 30, 2007
6.570
6.615
6.475
6.475
88,856
-0.03(-0.38%)
Apr 27, 2007
6.475
6.545
6.475
6.500
52,020
+0.01(+0.23%)
Apr 26, 2007
6.510
6.515
6.410
6.485
81,220
+0.03(+0.39%)
Apr 25, 2007
6.485
6.495
6.436
6.460
83,920
-0.04(-0.62%)
Apr 24, 2007
6.457
6.500
6.457
6.500
60,922
+0.03(+0.46%)
Apr 23, 2007
6.500
6.500
6.465
6.470
106,348
-0.01(-0.15%)
Apr 20, 2007
6.495
6.500
6.430
6.480
64,560
+0.00(+0.00%)
Apr 19, 2007
6.470
6.545
6.440
6.480
67,652
-0.00(-0.08%)
Apr 18, 2007
6.450
6.545
6.435
6.485
75,120
-0.00(-0.08%)
Apr 17, 2007
6.465
6.540
6.445
6.490
52,010
+0.00(+0.08%)
Apr 16, 2007
6.545
6.680
6.480
6.485
202,756
+0.00(+0.00%)
Apr 13, 2007
6.450
6.505
6.410
6.485
85,464
+0.04(+0.54%)
Apr 12, 2007
6.465
6.500
6.370
6.450
120,356
+0.00(+0.00%)
Apr 11, 2007
6.440
6.475
6.400
6.450
153,748
-0.01(-0.15%)
Apr 10, 2007
6.505
6.505
6.430
6.460
97,592
-0.03(-0.39%)
Apr 09, 2007
6.465
6.505
6.445
6.485
127,842
+0.00(+0.08%)
Apr 05, 2007
6.275
6.535
6.175
6.480
1,126,906
+0.05(+0.70%)
Apr 04, 2007
6.560
6.600
6.400
6.435
486,772
-0.12(-1.83%)
Apr 03, 2007
6.395
6.580
6.360
6.555
385,312
+0.01(+0.23%)
Apr 02, 2007
6.735
6.765
6.515
6.540
169,422
-0.21(-3.11%)
Mar 30, 2007
6.710
6.750
6.705
6.750
47,902
+0.02(+0.30%)
Mar 29, 2007
6.825
6.825
6.730
6.730
61,044
-0.02(-0.30%)
Mar 28, 2007
6.755
6.790
6.740
6.750
100,132
+0.00(+0.00%)
Mar 27, 2007
6.765
6.825
6.745
6.750
69,672
-0.00(-0.07%)
Mar 26, 2007
6.810
6.850
6.735
6.755
110,968
-0.08(-1.10%)
Mar 23, 2007
6.840
6.875
6.830
6.830
102,486
+0.00(+0.07%)
Mar 22, 2007
6.885
6.905
6.810
6.825
146,390
-0.08(-1.09%)
Mar 21, 2007
6.895
6.925
6.865
6.900
159,888
+0.03(+0.36%)
Mar 20, 2007
6.970
6.970
6.860
6.875
159,698
-0.07(-1.01%)
Mar 19, 2007
6.895
6.995
6.895
6.945
85,890
+0.05(+0.73%)
Mar 16, 2007
6.975
7.080
6.800
6.895
117,548
-0.04(-0.58%)
Mar 15, 2007
7.030
7.085
6.930
6.935
155,990
-0.12(-1.70%)
Mar 14, 2007
7.049
7.175
7.020
7.055
145,840
-0.02(-0.28%)
Mar 13, 2007
7.225
7.230
7.060
7.075
118,128
-0.15(-2.08%)
Mar 12, 2007
7.230
7.260
7.135
7.225
62,376
+0.10(+1.40%)
Mar 09, 2007
7.255
7.295
7.115
7.125
51,928
-0.08(-1.11%)
Mar 08, 2007
7.210
7.325
7.205
7.205
175,784
+0.00(+0.07%)
Mar 07, 2007
7.165
7.344
7.165
7.200
305,584
+0.01(+0.14%)
Mar 06, 2007
7.135
7.210
7.105
7.190
242,354
+0.08(+1.05%)
Mar 05, 2007
6.940
7.150
6.730
7.115
323,124
+0.11(+1.50%)
Mar 02, 2007
7.090
7.125
6.985
7.010
241,162
-0.02(-0.21%)
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.