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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.310
-0.130 (-2.02%)
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 (%)
Feb 28, 2006
21.00
21.59
19.78
19.89
1,446,245
-1.11(-5.29%)
Feb 27, 2006
20.25
21.53
20.20
21.00
2,270,927
+1.26(+6.38%)
Feb 24, 2006
18.71
19.78
18.58
19.74
917,483
+1.10(+5.90%)
Feb 23, 2006
19.29
19.29
18.63
18.64
390,667
-0.64(-3.32%)
Feb 22, 2006
19.79
19.79
18.99
19.28
607,338
-0.39(-1.98%)
Feb 21, 2006
19.63
19.96
19.30
19.67
1,084,917
+0.60(+3.15%)
Feb 17, 2006
18.89
19.42
18.15
19.07
1,480,226
+0.61(+3.30%)
Feb 16, 2006
17.84
18.75
17.53
18.46
1,194,900
+1.36(+7.95%)
Feb 15, 2006
17.20
17.40
16.92
17.10
595,362
+0.00(+0.00%)
Feb 14, 2006
17.23
17.37
17.00
17.10
733,830
-0.12(-0.70%)
Feb 13, 2006
16.57
17.23
16.50
17.22
1,270,596
+0.93(+5.71%)
Feb 10, 2006
16.61
16.70
15.80
16.29
1,149,290
-0.22(-1.33%)
Feb 09, 2006
17.00
17.25
16.31
16.51
1,480,038
-0.35(-2.08%)
Feb 08, 2006
18.31
18.50
15.83
16.86
3,963,378
-1.99(-10.56%)
Feb 07, 2006
20.00
20.00
18.70
18.85
792,004
-0.97(-4.89%)
Feb 06, 2006
20.01
20.15
19.75
19.82
426,203
+0.13(+0.66%)
Feb 03, 2006
19.78
19.98
19.35
19.69
720,370
+0.40(+2.07%)
Feb 02, 2006
19.45
19.69
18.79
19.29
967,421
+0.12(+0.63%)
Feb 01, 2006
19.11
19.48
18.84
19.17
500,754
+0.14(+0.74%)
Jan 31, 2006
19.00
19.19
18.55
19.03
797,680
+0.04(+0.21%)
Jan 30, 2006
18.11
19.01
17.91
18.99
1,095,674
+0.88(+4.86%)
Jan 27, 2006
18.48
18.95
17.31
18.11
2,925,165
-1.73(-8.72%)
Jan 26, 2006
20.17
20.29
19.80
19.84
430,176
-0.18(-0.90%)
Jan 25, 2006
20.39
20.60
19.71
20.02
633,888
-0.05(-0.25%)
Jan 24, 2006
20.34
20.75
19.54
20.07
1,071,295
-0.14(-0.69%)
Jan 23, 2006
19.51
20.39
19.13
20.21
1,651,658
+0.21(+1.05%)
Jan 20, 2006
20.98
21.00
19.78
20.00
1,543,832
-0.81(-3.89%)
Jan 19, 2006
21.84
21.84
20.53
20.81
1,509,282
-0.68(-3.16%)
Jan 18, 2006
22.00
22.15
20.80
21.49
4,558,524
-0.92(-4.10%)
Jan 17, 2006
20.79
23.00
20.50
22.41
19,169,800
+3.37(+17.70%)
Jan 13, 2006
18.99
19.22
18.50
19.04
696,777
+0.31(+1.66%)
Jan 12, 2006
19.04
19.39
18.03
18.73
1,230,500
-0.09(-0.48%)
Jan 11, 2006
19.30
19.60
18.30
18.82
2,455,267
-1.26(-6.27%)
Jan 10, 2006
20.24
20.69
19.80
20.08
2,606,454
+0.51(+2.61%)
Jan 09, 2006
18.86
19.91
18.77
19.57
3,281,457
+1.52(+8.42%)
Jan 06, 2006
17.70
18.39
17.50
18.05
921,288
+0.22(+1.23%)
Jan 05, 2006
18.67
18.67
17.63
17.83
1,414,562
-0.26(-1.44%)
Jan 04, 2006
17.30
18.14
17.17
18.09
1,653,809
+0.88(+5.13%)
Jan 03, 2006
16.91
17.31
16.61
17.21
809,849
+0.46(+2.73%)
Dec 30, 2005
16.92
16.96
16.51
16.75
513,944
-0.12(-0.71%)
Dec 29, 2005
16.85
17.15
16.85
16.87
502,303
+0.04(+0.24%)
Dec 28, 2005
17.44
17.48
16.57
16.83
1,384,200
-0.56(-3.22%)
Dec 27, 2005
17.75
18.64
17.37
17.39
2,868,200
-0.24(-1.36%)
Dec 23, 2005
17.44
17.69
17.03
17.63
2,224,307
+0.04(+0.23%)
Dec 22, 2005
17.00
17.93
16.58
17.59
14,019,105
+2.38(+15.65%)
Dec 21, 2005
14.83
15.45
14.75
15.21
1,183,825
+0.44(+2.98%)
Dec 20, 2005
15.24
15.24
14.60
14.77
656,624
-0.38(-2.51%)
Dec 19, 2005
15.49
15.94
15.12
15.15
979,279
-0.30(-1.94%)
Dec 16, 2005
15.41
15.79
15.30
15.45
886,050
+0.14(+0.91%)
Dec 15, 2005
15.00
15.45
14.66
15.31
2,601,779
-0.24(-1.54%)
Dec 14, 2005
15.16
15.90
15.11
15.55
2,308,346
+0.40(+2.64%)
Dec 13, 2005
14.97
15.43
14.80
15.15
1,613,460
+0.23(+1.54%)
Dec 12, 2005
14.84
15.22
14.50
14.92
1,790,736
+0.40(+2.75%)
Dec 09, 2005
14.79
14.88
14.40
14.52
752,029
-0.12(-0.82%)
Dec 08, 2005
14.47
14.86
14.30
14.64
1,040,266
+0.34(+2.38%)
Dec 07, 2005
14.59
14.74
14.25
14.30
1,298,974
-0.30(-2.05%)
Dec 06, 2005
14.75
15.49
14.42
14.60
3,928,493
+0.05(+0.34%)
Dec 05, 2005
14.50
15.26
14.40
14.55
2,840,505
-0.02(-0.14%)
Dec 02, 2005
14.98
15.19
14.32
14.57
4,761,873
-0.26(-1.75%)
Dec 01, 2005
15.95
16.35
14.77
14.83
11,397,487
-1.41(-8.68%)
Nov 30, 2005
14.05
16.50
13.59
16.24
34,118,080
+4.43(+37.51%)
Nov 29, 2005
12.10
12.10
11.34
11.81
1,525,359
-0.29(-2.40%)
Nov 28, 2005
12.18
12.44
11.96
12.10
1,052,766
+0.13(+1.09%)
Nov 25, 2005
12.24
12.25
11.85
11.97
201,608
-0.00(-0.04%)
Nov 23, 2005
12.10
12.10
11.83
11.97
411,998
-0.01(-0.04%)
Nov 22, 2005
12.10
12.10
11.80
11.98
822,449
-0.02(-0.17%)
Nov 21, 2005
12.30
12.30
11.89
12.00
784,941
-0.16(-1.32%)
Nov 18, 2005
12.45
12.50
11.95
12.16
1,493,686
-0.09(-0.73%)
Nov 17, 2005
11.89
12.49
11.55
12.25
2,363,704
+0.70(+6.06%)
Nov 16, 2005
11.75
12.14
11.25
11.55
1,889,776
+0.27(+2.39%)
Nov 15, 2005
11.32
12.00
11.05
11.28
1,720,989
-0.02(-0.18%)
Nov 14, 2005
11.20
11.44
11.05
11.30
955,792
+0.02(+0.18%)
Nov 11, 2005
11.11
11.59
10.90
11.28
1,154,291
+0.03(+0.27%)
Nov 10, 2005
11.74
12.01
11.00
11.25
1,837,479
-0.70(-5.86%)
Nov 09, 2005
12.03
12.43
11.43
11.95
2,446,468
-0.24(-1.97%)
Nov 08, 2005
13.82
13.92
12.09
12.19
4,301,430
-1.71(-12.30%)
Nov 07, 2005
13.87
14.21
13.70
13.90
1,207,062
+0.20(+1.46%)
Nov 04, 2005
13.66
13.88
13.31
13.70
1,000,515
+0.29(+2.16%)
Nov 03, 2005
13.96
13.96
13.35
13.41
1,094,900
-0.46(-3.32%)
Nov 02, 2005
14.13
14.14
13.61
13.87
1,095,480
-0.13(-0.93%)
Nov 01, 2005
14.15
14.44
13.61
14.00
3,276,571
+0.16(+1.19%)
Oct 31, 2005
13.98
14.30
13.53
13.84
3,193,078
+0.21(+1.50%)
Oct 28, 2005
14.05
14.33
13.32
13.63
2,857,088
-0.41(-2.92%)
Oct 27, 2005
14.66
15.22
13.90
14.04
2,985,622
-1.15(-7.57%)
Oct 26, 2005
15.48
16.29
14.50
15.19
6,119,980
-0.11(-0.72%)
Oct 25, 2005
15.32
15.84
14.83
15.30
5,141,008
+0.07(+0.46%)
Oct 24, 2005
15.31
15.98
14.72
15.23
6,735,443
-0.10(-0.65%)
Oct 21, 2005
14.74
15.51
14.04
15.33
6,748,658
+1.18(+8.34%)
Oct 20, 2005
15.39
15.50
13.81
14.15
9,753,450
-1.34(-8.65%)
Oct 19, 2005
16.13
16.43
15.26
15.49
9,960,756
-1.10(-6.63%)
Oct 18, 2005
17.49
18.24
16.38
16.59
12,703,229
-1.06(-6.01%)
Oct 17, 2005
16.42
18.42
16.02
17.65
21,709,780
+0.90(+5.37%)
Oct 14, 2005
14.57
17.20
14.44
16.75
19,239,996
+2.38(+16.56%)
Oct 13, 2005
14.02
14.49
12.92
14.37
9,753,334
+0.83(+6.13%)
Oct 12, 2005
14.76
14.78
13.15
13.54
8,725,339
-1.50(-9.97%)
Oct 11, 2005
13.44
15.42
13.19
15.04
21,613,642
+2.06(+15.87%)
Oct 10, 2005
12.59
13.46
11.96
12.98
8,609,432
+1.33(+11.42%)
Oct 07, 2005
10.69
12.36
10.00
11.65
6,864,738
+1.39(+13.55%)
Oct 06, 2005
10.49
10.51
10.15
10.26
294,691
+0.06(+0.59%)
Oct 05, 2005
10.40
10.49
10.06
10.20
232,176
-0.10(-0.97%)
Oct 04, 2005
9.800
10.35
9.800
10.30
169,611
+0.48(+4.89%)
Oct 03, 2005
10.09
10.14
9.700
9.820
267,928
+0.04(+0.41%)
Sep 30, 2005
9.860
10.44
9.650
9.780
394,365
+0.14(+1.45%)
Sep 29, 2005
9.660
9.750
9.290
9.640
135,285
-0.04(-0.41%)
Sep 28, 2005
9.900
10.00
9.500
9.680
233,365
-0.16(-1.63%)
Sep 27, 2005
9.730
9.900
9.250
9.840
463,236
+0.20(+2.07%)
Sep 26, 2005
9.770
10.28
8.950
9.640
576,325
-0.03(-0.31%)
Sep 23, 2005
9.670
9.970
9.060
9.670
290,616
+0.63(+6.97%)
Sep 22, 2005
9.040
9.300
8.860
9.040
169,388
-0.07(-0.77%)
Sep 21, 2005
9.240
9.390
8.860
9.110
231,278
-0.18(-1.94%)
Sep 20, 2005
9.280
9.440
9.130
9.290
117,168
+0.01(+0.11%)
Sep 19, 2005
9.320
9.650
9.220
9.280
253,131
+0.03(+0.32%)
Sep 16, 2005
9.060
9.350
9.060
9.250
167,528
+0.15(+1.70%)
Sep 15, 2005
9.380
9.560
9.050
9.095
144,427
-0.15(-1.68%)
Sep 14, 2005
9.110
9.500
9.110
9.250
248,600
+0.21(+2.32%)
Sep 13, 2005
8.680
9.120
8.680
9.040
179,678
+0.40(+4.63%)
Sep 12, 2005
8.570
8.780
8.400
8.640
78,054
+0.17(+2.01%)
Sep 09, 2005
8.420
8.620
8.370
8.470
40,399
-0.03(-0.35%)
Sep 08, 2005
8.510
8.750
8.380
8.500
108,934
+0.01(+0.12%)
Sep 07, 2005
8.390
8.500
8.340
8.490
163,192
+0.21(+2.54%)
Sep 06, 2005
8.510
8.590
8.220
8.280
121,406
-0.27(-3.16%)
Sep 02, 2005
8.820
8.860
8.510
8.550
98,448
-0.15(-1.72%)
Sep 01, 2005
8.860
8.900
8.590
8.700
134,310
-0.14(-1.58%)
Aug 31, 2005
8.900
8.990
8.450
8.840
178,291
+0.06(+0.68%)
Aug 30, 2005
8.810
8.880
8.450
8.780
134,169
+0.01(+0.11%)
Aug 29, 2005
8.660
8.790
8.370
8.770
126,601
+0.16(+1.86%)
Aug 26, 2005
8.810
8.890
8.120
8.610
157,405
-0.02(-0.23%)
Aug 25, 2005
8.690
8.890
8.470
8.630
215,020
-0.02(-0.23%)
Aug 24, 2005
8.000
8.780
7.990
8.650
460,611
+0.66(+8.26%)
Aug 23, 2005
7.340
8.040
7.300
7.990
335,636
+0.79(+10.97%)
Aug 22, 2005
7.300
7.320
7.140
7.200
64,616
+0.02(+0.28%)
Aug 19, 2005
7.240
7.240
7.110
7.180
87,235
+0.07(+0.98%)
Aug 18, 2005
7.250
7.780
7.020
7.110
235,041
-0.03(-0.42%)
Aug 17, 2005
6.980
7.220
6.900
7.140
93,928
+0.14(+2.00%)
Aug 16, 2005
7.050
7.050
6.770
7.000
87,465
+0.05(+0.72%)
Aug 15, 2005
7.040
7.040
6.740
6.950
139,221
+0.06(+0.87%)
Aug 12, 2005
7.000
7.090
6.700
6.890
118,234
-0.09(-1.29%)
Aug 11, 2005
7.040
7.090
6.880
6.980
133,556
+0.13(+1.90%)
Aug 10, 2005
7.000
7.360
6.720
6.850
119,735
-0.15(-2.14%)
Aug 09, 2005
6.960
7.500
6.840
7.000
130,509
-0.05(-0.71%)
Aug 08, 2005
7.490
7.570
6.820
7.050
225,196
-0.48(-6.37%)
Aug 05, 2005
7.760
7.900
7.420
7.530
77,761
-0.21(-2.71%)
Aug 04, 2005
7.760
7.800
7.480
7.740
94,938
+0.05(+0.65%)
Aug 03, 2005
7.260
7.800
7.050
7.690
310,621
+0.50(+6.95%)
Aug 02, 2005
7.140
7.200
7.030
7.190
106,114
+0.09(+1.27%)
Aug 01, 2005
7.080
7.210
7.070
7.100
150,718
+0.15(+2.16%)
Jul 29, 2005
6.900
7.080
6.880
6.950
119,976
+0.08(+1.16%)
Jul 28, 2005
6.650
6.870
6.500
6.870
70,818
+0.26(+3.93%)
Jul 27, 2005
6.690
6.740
6.420
6.610
125,044
-0.03(-0.45%)
Jul 26, 2005
6.400
6.700
6.030
6.640
133,754
+0.19(+2.95%)
Jul 25, 2005
6.440
6.850
6.440
6.450
85,755
-0.19(-2.86%)
Jul 22, 2005
6.790
6.840
6.560
6.640
104,596
-0.09(-1.34%)
Jul 21, 2005
6.300
6.890
6.300
6.730
198,844
+0.29(+4.50%)
Jul 20, 2005
6.240
6.550
6.180
6.440
336,538
+0.26(+4.21%)
Jul 19, 2005
6.000
6.230
5.950
6.180
240,641
+0.26(+4.39%)
Jul 18, 2005
5.880
5.980
5.750
5.920
62,594
+0.12(+2.07%)
Jul 15, 2005
5.910
5.970
5.730
5.800
85,680
+0.04(+0.69%)
Jul 14, 2005
5.350
6.000
5.350
5.760
175,438
+0.37(+6.86%)
Jul 13, 2005
5.430
5.430
5.350
5.390
33,943
-0.10(-1.82%)
Jul 12, 2005
5.430
5.500
5.370
5.490
18,963
+0.07(+1.29%)
Jul 11, 2005
5.390
5.500
5.260
5.420
69,401
+0.14(+2.65%)
Jul 08, 2005
5.110
5.360
5.050
5.280
71,238
+0.12(+2.33%)
Jul 07, 2005
4.990
5.190
4.920
5.160
58,570
+0.01(+0.19%)
Jul 06, 2005
5.290
5.310
5.040
5.150
76,199
-0.13(-2.46%)
Jul 05, 2005
5.220
5.420
5.050
5.280
117,100
+0.13(+2.52%)
Jul 01, 2005
4.990
5.250
4.900
5.150
68,400
+0.07(+1.38%)
Jun 30, 2005
4.980
5.080
4.870
5.080
59,737
+0.05(+0.99%)
Jun 29, 2005
5.050
5.110
4.840
5.030
88,087
-0.02(-0.40%)
Jun 28, 2005
5.010
5.130
4.840
5.050
136,412
-0.01(-0.20%)
Jun 27, 2005
5.040
5.250
4.950
5.060
228,299
+0.06(+1.20%)
Jun 24, 2005
4.900
5.002
4.780
5.000
940,800
+0.17(+3.52%)
Jun 23, 2005
5.000
5.000
4.788
4.830
112,636
-0.07(-1.43%)
Jun 22, 2005
4.780
4.910
4.620
4.900
144,882
+0.22(+4.70%)
Jun 21, 2005
4.870
4.910
4.660
4.680
101,496
-0.11(-2.30%)
Jun 20, 2005
4.700
5.000
4.500
4.790
627,377
+0.36(+8.13%)
Jun 17, 2005
4.420
4.490
4.300
4.430
120,453
+0.06(+1.37%)
Jun 16, 2005
4.310
4.370
4.250
4.370
60,836
+0.03(+0.69%)
Jun 15, 2005
4.440
4.450
4.290
4.340
108,947
-0.01(-0.23%)
Jun 14, 2005
4.360
4.490
4.300
4.350
32,941
+0.05(+1.16%)
Jun 13, 2005
4.350
4.410
4.300
4.300
104,249
-0.10(-2.27%)
Jun 10, 2005
4.210
4.450
4.210
4.400
134,863
+0.21(+5.01%)
Jun 09, 2005
4.160
4.260
4.120
4.190
329,942
-0.02(-0.48%)
Jun 08, 2005
4.330
4.330
4.110
4.210
74,378
-0.05(-1.17%)
Jun 07, 2005
4.300
4.440
4.260
4.260
111,837
-0.15(-3.40%)
Jun 06, 2005
4.400
4.760
4.320
4.410
39,940
-0.06(-1.34%)
Jun 03, 2005
4.440
4.570
4.360
4.470
48,509
-0.07(-1.54%)
Jun 02, 2005
4.840
4.900
4.500
4.540
78,154
-0.30(-6.20%)
Jun 01, 2005
4.600
4.840
4.580
4.840
107,974
+0.18(+3.86%)
May 31, 2005
4.640
4.770
4.450
4.660
130,428
+0.23(+5.19%)
May 27, 2005
4.360
4.620
4.210
4.430
81,271
+0.11(+2.55%)
May 26, 2005
4.130
4.340
4.020
4.320
57,125
+0.29(+7.20%)
May 25, 2005
4.120
4.180
3.990
4.030
212,548
-0.17(-4.05%)
May 24, 2005
4.060
4.250
4.050
4.200
144,400
+0.12(+2.94%)
May 23, 2005
3.970
4.180
3.970
4.080
164,599
-0.03(-0.73%)
May 20, 2005
4.310
4.310
4.000
4.110
121,950
-0.16(-3.75%)
May 19, 2005
4.260
4.330
4.150
4.270
28,806
+0.01(+0.23%)
May 18, 2005
4.200
4.350
4.160
4.260
42,300
+0.06(+1.43%)
May 17, 2005
4.210
4.300
4.110
4.200
37,583
+0.03(+0.72%)
May 16, 2005
3.960
4.300
3.960
4.170
23,021
+0.20(+5.04%)
May 13, 2005
4.130
4.280
3.960
3.970
38,710
-0.18(-4.34%)
May 12, 2005
4.220
4.340
4.150
4.150
30,757
-0.15(-3.49%)
May 11, 2005
4.380
4.380
4.194
4.300
21,436
-0.02(-0.46%)
May 10, 2005
4.360
4.360
4.220
4.320
36,478
-0.07(-1.59%)
May 09, 2005
4.210
4.390
4.120
4.390
162,726
+0.25(+6.04%)
May 06, 2005
4.070
4.200
3.800
4.140
108,170
+0.17(+4.28%)
May 05, 2005
3.950
3.980
3.850
3.970
32,821
+0.04(+1.02%)
May 04, 2005
3.880
3.960
3.870
3.930
48,427
+0.14(+3.69%)
May 03, 2005
3.820
3.900
3.790
3.790
85,517
-0.09(-2.32%)
May 02, 2005
3.840
3.990
3.700
3.880
167,668
-0.11(-2.76%)
Apr 29, 2005
3.880
4.010
3.680
3.990
178,941
+0.10(+2.57%)
Apr 28, 2005
3.950
4.050
3.820
3.890
247,796
-0.11(-2.75%)
Apr 27, 2005
4.120
4.290
3.890
4.000
525,635
-0.17(-4.08%)
Apr 26, 2005
4.170
4.280
4.160
4.170
42,004
-0.08(-1.88%)
Apr 25, 2005
4.190
4.440
4.120
4.250
69,122
+0.01(+0.24%)
Apr 22, 2005
4.230
4.240
4.000
4.240
95,478
+0.05(+1.19%)
Apr 21, 2005
4.280
4.410
4.150
4.190
99,299
+0.00(+0.00%)
Apr 20, 2005
4.220
4.260
4.090
4.190
76,713
+0.02(+0.48%)
Apr 19, 2005
4.330
4.330
4.100
4.170
99,362
-0.06(-1.42%)
Apr 18, 2005
4.250
4.320
4.110
4.230
48,804
+0.01(+0.24%)
Apr 15, 2005
4.280
4.380
4.220
4.220
59,350
-0.03(-0.71%)
Apr 14, 2005
4.430
4.500
4.200
4.250
129,183
-0.14(-3.19%)
Apr 13, 2005
4.500
4.600
4.390
4.390
111,640
-0.06(-1.35%)
Apr 12, 2005
4.470
4.600
4.450
4.450
71,681
-0.13(-2.84%)
Apr 11, 2005
4.640
4.700
4.500
4.580
56,228
-0.08(-1.72%)
Apr 08, 2005
4.650
4.700
4.470
4.660
36,784
-0.04(-0.85%)
Apr 07, 2005
4.590
4.730
4.460
4.700
46,221
+0.13(+2.84%)
Apr 06, 2005
4.600
4.660
4.490
4.570
52,036
+0.04(+0.88%)
Apr 05, 2005
4.490
4.700
4.480
4.530
66,715
+0.08(+1.80%)
Apr 04, 2005
4.490
4.510
4.410
4.450
89,021
+0.06(+1.37%)
Apr 01, 2005
4.610
4.710
4.300
4.390
118,267
-0.22(-4.77%)
Mar 31, 2005
4.530
4.610
4.320
4.610
129,072
+0.03(+0.66%)
Mar 30, 2005
4.550
4.590
4.430
4.580
126,527
+0.13(+2.92%)
Mar 29, 2005
4.790
4.790
4.450
4.450
115,403
-0.29(-6.12%)
Mar 28, 2005
4.690
4.990
4.660
4.740
30,399
+0.00(+0.00%)
Mar 24, 2005
4.660
4.890
4.640
4.740
56,534
+0.01(+0.21%)
Mar 23, 2005
4.970
5.010
4.710
4.730
53,596
-0.17(-3.47%)
Mar 22, 2005
4.950
5.000
4.840
4.900
71,458
-0.08(-1.61%)
Mar 21, 2005
5.250
5.250
4.910
4.980
43,707
-0.22(-4.23%)
Mar 18, 2005
5.250
5.250
5.010
5.200
93,146
+0.08(+1.56%)
Mar 17, 2005
5.200
5.350
4.970
5.120
131,281
-0.13(-2.48%)
Mar 16, 2005
5.400
5.400
5.220
5.250
43,076
-0.05(-0.94%)
Mar 15, 2005
5.350
5.400
5.200
5.300
76,792
+0.00(+0.00%)
Mar 14, 2005
5.320
5.430
5.120
5.300
88,442
-0.16(-2.93%)
Mar 11, 2005
5.390
5.500
5.160
5.460
41,411
+0.09(+1.68%)
Mar 10, 2005
5.210
5.370
5.210
5.370
49,986
+0.12(+2.29%)
Mar 09, 2005
5.280
5.400
5.150
5.250
72,132
-0.08(-1.50%)
Mar 08, 2005
5.650
5.650
5.170
5.330
74,079
-0.20(-3.62%)
Mar 07, 2005
5.720
5.730
5.460
5.530
76,892
-0.19(-3.32%)
Mar 04, 2005
5.940
5.940
5.660
5.720
36,919
-0.12(-2.05%)
Mar 03, 2005
5.850
5.950
5.810
5.840
28,730
+0.08(+1.39%)
Mar 02, 2005
5.850
5.990
5.729
5.760
34,110
-0.24(-4.00%)
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.