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
Graphic Packaging Holding Company
(NY:
GPK
)
27.27
-0.15 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 30, 2007
3.968
4.178
3.917
3.984
289,680
+0.03(+0.64%)
Mar 29, 2007
4.119
4.152
3.909
3.959
143,710
-0.11(-2.69%)
Mar 28, 2007
4.119
4.186
4.060
4.068
635,513
-0.08(-1.83%)
Mar 27, 2007
4.203
4.203
4.085
4.144
55,318
-0.08(-1.79%)
Mar 26, 2007
4.186
4.245
4.136
4.220
71,617
+0.03(+0.80%)
Mar 23, 2007
4.203
4.245
4.119
4.186
133,955
-0.02(-0.40%)
Mar 22, 2007
4.035
4.237
4.035
4.203
116,824
+0.17(+4.17%)
Mar 21, 2007
4.026
4.035
3.942
4.035
335,125
+0.00(+0.00%)
Mar 20, 2007
3.959
4.035
3.900
4.035
70,903
+0.08(+2.13%)
Mar 19, 2007
3.783
4.043
3.783
3.951
211,044
+0.22(+5.86%)
Mar 16, 2007
3.984
3.984
3.715
3.732
802,184
-0.24(-6.13%)
Mar 15, 2007
3.867
4.035
3.867
3.976
91,722
+0.11(+2.83%)
Mar 14, 2007
3.799
3.957
3.749
3.867
136,810
+0.06(+1.55%)
Mar 13, 2007
3.976
3.959
3.766
3.808
227,461
-0.17(-4.23%)
Mar 12, 2007
3.959
4.060
3.858
3.976
123,962
+0.03(+0.85%)
Mar 09, 2007
3.883
3.968
3.850
3.942
117,180
+0.11(+2.85%)
Mar 08, 2007
3.951
4.119
3.825
3.833
177,258
-0.08(-1.94%)
Mar 07, 2007
4.035
4.119
3.883
3.909
261,010
-0.13(-3.12%)
Mar 06, 2007
3.791
4.035
3.741
4.035
192,843
+0.33(+8.84%)
Mar 05, 2007
3.850
3.867
3.699
3.707
569,130
-0.18(-4.75%)
Mar 02, 2007
4.035
4.119
3.875
3.892
371,529
-0.18(-4.34%)
Mar 01, 2007
3.951
4.144
3.783
4.068
298,113
+0.03(+0.83%)
Feb 28, 2007
4.085
4.211
3.993
4.035
360,703
-0.07(-1.64%)
Feb 27, 2007
4.312
4.321
3.816
4.102
684,765
-0.27(-6.15%)
Feb 26, 2007
4.304
4.388
4.279
4.371
287,688
+0.06(+1.36%)
Feb 23, 2007
4.573
4.573
4.312
4.312
610,054
-0.26(-5.70%)
Feb 22, 2007
5.010
5.077
4.228
4.573
286,587
-0.06(-1.27%)
Feb 21, 2007
4.640
4.640
4.581
4.632
304,789
-0.10(-2.13%)
Feb 20, 2007
4.497
4.749
4.447
4.732
284,803
+0.24(+5.23%)
Feb 16, 2007
4.556
4.556
4.455
4.497
229,127
-0.06(-1.29%)
Feb 15, 2007
4.539
4.556
4.371
4.556
267,910
+0.00(+0.00%)
Feb 14, 2007
4.455
4.590
4.455
4.556
434,165
+0.18(+4.23%)
Feb 13, 2007
4.346
4.405
4.312
4.371
309,191
+0.07(+1.56%)
Feb 12, 2007
4.245
4.321
4.245
4.304
370,801
+0.08(+1.79%)
Feb 09, 2007
4.220
4.270
4.136
4.228
293,130
+0.00(+0.00%)
Feb 08, 2007
4.220
4.253
4.161
4.228
174,641
+0.02(+0.40%)
Feb 07, 2007
4.152
4.245
4.119
4.211
195,222
+0.05(+1.21%)
Feb 06, 2007
4.287
4.287
4.119
4.161
265,411
-0.11(-2.56%)
Feb 05, 2007
4.321
4.321
4.237
4.270
448,380
-0.05(-1.17%)
Feb 02, 2007
4.253
4.321
4.186
4.321
417,211
+0.13(+3.01%)
Feb 01, 2007
4.060
4.245
4.060
4.194
597,682
+0.13(+3.31%)
Jan 31, 2007
3.959
4.060
3.900
4.060
378,905
+0.08(+2.11%)
Jan 30, 2007
3.799
3.976
3.799
3.976
425,301
+0.19(+5.11%)
Jan 29, 2007
3.808
3.816
3.749
3.783
94,458
-0.04(-1.10%)
Jan 26, 2007
3.757
3.833
3.724
3.825
178,924
+0.07(+1.79%)
Jan 25, 2007
3.783
3.850
3.724
3.757
298,841
-0.03(-0.89%)
Jan 24, 2007
3.724
3.799
3.699
3.791
304,551
+0.07(+1.81%)
Jan 23, 2007
3.699
3.808
3.673
3.724
1,639,820
+0.03(+0.68%)
Jan 22, 2007
3.631
3.699
3.623
3.699
212,948
+0.06(+1.62%)
Jan 19, 2007
3.657
3.682
3.581
3.640
286,825
-0.03(-0.69%)
Jan 18, 2007
3.724
3.732
3.631
3.665
158,343
-0.07(-1.80%)
Jan 17, 2007
3.791
3.799
3.724
3.732
231,744
-0.07(-1.77%)
Jan 16, 2007
3.783
3.850
3.741
3.799
217,944
+0.07(+1.80%)
Jan 12, 2007
3.606
3.732
3.581
3.732
1,058,554
+0.12(+3.26%)
Jan 11, 2007
3.581
3.673
3.581
3.614
354,755
+0.04(+1.18%)
Jan 10, 2007
3.522
3.606
3.480
3.572
871,660
+0.03(+0.71%)
Jan 09, 2007
3.589
3.589
3.455
3.547
317,756
-0.03(-0.94%)
Jan 08, 2007
3.581
3.614
3.530
3.581
189,274
-0.01(-0.23%)
Jan 05, 2007
3.715
3.715
3.530
3.589
280,996
-0.15(-4.04%)
Jan 04, 2007
3.732
3.774
3.648
3.741
206,048
+0.02(+0.45%)
Jan 03, 2007
3.673
3.808
3.665
3.724
387,470
+0.08(+2.31%)
Dec 29, 2006
3.631
3.673
3.598
3.640
185,229
+0.00(+0.00%)
Dec 28, 2006
3.564
3.673
3.556
3.640
111,589
+0.07(+1.88%)
Dec 27, 2006
3.514
3.598
3.514
3.572
297,651
+0.11(+3.16%)
Dec 26, 2006
3.455
3.488
3.438
3.463
130,862
+0.00(+0.00%)
Dec 22, 2006
3.455
3.472
3.413
3.463
81,253
+0.00(+0.00%)
Dec 21, 2006
3.505
3.522
3.430
3.463
142,996
-0.03(-0.72%)
Dec 20, 2006
3.530
3.572
3.446
3.488
328,939
-0.03(-0.95%)
Dec 19, 2006
3.472
3.547
3.472
3.522
107,544
+0.02(+0.48%)
Dec 18, 2006
3.657
3.657
3.455
3.505
463,251
-0.13(-3.70%)
Dec 15, 2006
3.791
3.816
3.631
3.640
452,425
-0.15(-3.99%)
Dec 14, 2006
3.774
3.841
3.715
3.791
309,310
+0.03(+0.67%)
Dec 13, 2006
3.749
3.774
3.715
3.766
185,467
+0.08(+2.05%)
Dec 12, 2006
3.707
3.774
3.598
3.690
119,798
-0.01(-0.23%)
Dec 11, 2006
3.715
3.715
3.640
3.699
121,106
-0.01(-0.23%)
Dec 08, 2006
3.598
3.741
3.522
3.707
258,511
+0.11(+3.04%)
Dec 07, 2006
3.682
3.692
3.598
3.598
152,156
-0.07(-1.83%)
Dec 06, 2006
3.657
3.749
3.640
3.665
173,332
+0.01(+0.23%)
Dec 05, 2006
3.631
3.657
3.614
3.657
147,041
+0.05(+1.40%)
Dec 04, 2006
3.606
3.657
3.589
3.606
416,379
+0.03(+0.70%)
Dec 01, 2006
3.480
3.598
3.421
3.581
226,510
+0.02(+0.47%)
Nov 30, 2006
3.547
3.614
3.505
3.564
366,770
+0.03(+0.95%)
Nov 29, 2006
3.488
3.572
3.472
3.530
197,363
+0.08(+2.19%)
Nov 28, 2006
3.463
3.530
3.421
3.455
343,810
-0.01(-0.24%)
Nov 27, 2006
3.589
3.640
3.404
3.463
420,542
-0.19(-5.29%)
Nov 24, 2006
3.463
3.715
3.455
3.657
151,799
+0.16(+4.57%)
Nov 22, 2006
3.505
3.530
3.480
3.497
148,825
-0.01(-0.24%)
Nov 21, 2006
3.530
3.530
3.488
3.505
208,546
-0.03(-0.71%)
Nov 20, 2006
3.463
3.572
3.404
3.530
334,768
+0.07(+1.94%)
Nov 17, 2006
3.463
3.480
3.421
3.463
231,744
+0.00(+0.00%)
Nov 16, 2006
3.463
3.480
3.446
3.463
148,230
+0.02(+0.49%)
Nov 15, 2006
3.455
3.488
3.404
3.446
537,723
+0.00(+0.00%)
Nov 14, 2006
3.413
3.463
3.354
3.446
255,180
+0.04(+1.23%)
Nov 13, 2006
3.354
3.446
3.337
3.404
412,929
+0.04(+1.25%)
Nov 10, 2006
3.303
3.362
3.303
3.362
166,908
+0.05(+1.52%)
Nov 09, 2006
3.303
3.346
3.194
3.312
261,367
+0.03(+0.77%)
Nov 08, 2006
3.169
3.354
3.152
3.287
559,256
+0.09(+2.89%)
Nov 07, 2006
3.219
3.295
3.119
3.194
863,927
-0.03(-1.04%)
Nov 06, 2006
3.278
3.320
3.194
3.228
248,875
-0.03(-1.03%)
Nov 03, 2006
3.303
3.396
3.236
3.261
374,146
-0.01(-0.26%)
Nov 02, 2006
3.211
3.530
3.194
3.270
1,553,689
+0.03(+0.78%)
Nov 01, 2006
3.278
3.346
3.194
3.245
256,251
-0.03(-1.03%)
Oct 31, 2006
3.346
3.346
3.219
3.278
91,722
-0.04(-1.27%)
Oct 30, 2006
3.245
3.354
3.169
3.320
84,227
+0.05(+1.54%)
Oct 27, 2006
3.346
3.362
3.270
3.270
78,041
-0.09(-2.75%)
Oct 26, 2006
3.219
3.362
3.135
3.362
137,286
+0.17(+5.26%)
Oct 25, 2006
3.169
3.236
3.119
3.194
327,749
+0.03(+0.80%)
Oct 24, 2006
3.219
3.245
2.942
3.169
4,371,148
-0.07(-2.08%)
Oct 23, 2006
3.169
3.278
3.152
3.236
111,708
+0.04(+1.32%)
Oct 20, 2006
3.303
3.303
3.194
3.194
127,887
-0.08(-2.56%)
Oct 19, 2006
3.329
3.362
3.261
3.278
365,818
-0.06(-1.76%)
Oct 18, 2006
3.362
3.362
3.303
3.337
144,899
+0.00(+0.00%)
Oct 17, 2006
3.261
3.354
3.236
3.337
130,862
+0.04(+1.28%)
Oct 16, 2006
3.278
3.346
3.270
3.295
190,939
+0.02(+0.51%)
Oct 13, 2006
3.287
3.303
3.228
3.278
109,091
+0.00(+0.00%)
Oct 12, 2006
3.253
3.295
3.127
3.278
220,324
+0.07(+2.09%)
Oct 11, 2006
3.219
3.278
3.152
3.211
98,860
-0.01(-0.26%)
Oct 10, 2006
3.161
3.219
3.110
3.219
84,108
+0.07(+2.13%)
Oct 09, 2006
3.186
3.211
3.144
3.152
92,436
-0.07(-2.09%)
Oct 06, 2006
3.211
3.270
3.144
3.219
52,106
-0.01(-0.26%)
Oct 05, 2006
3.186
3.287
3.127
3.228
235,075
+0.03(+1.05%)
Oct 04, 2006
3.161
3.278
3.110
3.194
154,179
+0.01(+0.26%)
Oct 03, 2006
3.001
3.211
2.900
3.186
182,136
+0.18(+6.16%)
Oct 02, 2006
3.060
3.060
2.942
3.001
207,356
-0.08(-2.46%)
Sep 29, 2006
3.110
3.245
3.068
3.077
156,439
-0.04(-1.35%)
Sep 28, 2006
3.228
3.278
3.093
3.119
224,606
-0.09(-2.88%)
Sep 27, 2006
3.219
3.236
3.177
3.211
110,518
-0.03(-1.04%)
Sep 26, 2006
3.236
3.287
3.203
3.245
306,692
+0.03(+0.78%)
Sep 25, 2006
3.102
3.253
3.051
3.219
175,117
+0.13(+4.08%)
Sep 22, 2006
3.169
3.169
3.043
3.093
248,280
-0.10(-3.16%)
Sep 21, 2006
3.270
3.312
3.144
3.194
158,937
-0.04(-1.30%)
Sep 20, 2006
3.236
3.320
3.236
3.236
250,422
+0.00(+0.00%)
Sep 19, 2006
3.228
3.236
3.144
3.236
123,248
+0.00(+0.00%)
Sep 18, 2006
3.161
3.236
2.984
3.236
215,922
+0.04(+1.32%)
Sep 15, 2006
3.261
3.312
3.186
3.194
608,508
-0.05(-1.55%)
Sep 14, 2006
3.270
3.278
3.211
3.245
146,327
-0.03(-1.03%)
Sep 13, 2006
3.287
3.354
3.255
3.278
147,755
+0.00(+0.00%)
Sep 12, 2006
3.253
3.346
3.253
3.278
172,975
+0.05(+1.56%)
Sep 11, 2006
3.228
3.354
3.228
3.228
201,884
-0.02(-0.52%)
Sep 08, 2006
3.337
3.362
3.219
3.245
94,339
-0.08(-2.53%)
Sep 07, 2006
3.278
3.413
3.245
3.329
371,767
+0.04(+1.28%)
Sep 06, 2006
3.362
3.362
3.169
3.287
173,570
-0.09(-2.74%)
Sep 05, 2006
3.320
3.430
3.253
3.379
373,313
+0.06(+1.77%)
Sep 01, 2006
3.261
3.320
3.261
3.320
155,012
+0.06(+1.80%)
Aug 31, 2006
3.287
3.438
3.211
3.261
442,670
+0.00(+0.00%)
Aug 30, 2006
3.236
3.320
3.177
3.261
651,454
+0.03(+0.78%)
Aug 29, 2006
3.119
3.236
3.043
3.236
189,274
+0.15(+4.90%)
Aug 28, 2006
3.077
3.093
3.026
3.085
78,755
+0.01(+0.27%)
Aug 25, 2006
2.967
3.102
2.959
3.077
69,118
+0.09(+3.10%)
Aug 24, 2006
2.942
2.992
2.883
2.984
106,474
+0.04(+1.43%)
Aug 23, 2006
3.093
3.110
2.858
2.942
111,113
-0.14(-4.63%)
Aug 22, 2006
3.060
3.085
3.001
3.085
62,694
+0.01(+0.27%)
Aug 21, 2006
3.152
3.152
2.950
3.077
137,167
-0.10(-3.17%)
Aug 18, 2006
3.177
3.186
3.001
3.177
202,360
+0.01(+0.27%)
Aug 17, 2006
3.018
3.169
2.984
3.169
324,418
+0.13(+4.43%)
Aug 16, 2006
3.051
3.085
2.925
3.034
63,051
+0.01(+0.28%)
Aug 15, 2006
3.001
3.026
2.942
3.026
97,432
+0.11(+3.75%)
Aug 14, 2006
2.917
3.051
2.875
2.917
119,322
+0.03(+0.87%)
Aug 11, 2006
2.858
2.917
2.799
2.892
101,596
+0.02(+0.59%)
Aug 10, 2006
2.833
2.934
2.690
2.875
333,460
+0.01(+0.29%)
Aug 09, 2006
2.942
2.976
2.858
2.866
196,887
-0.06(-2.01%)
Aug 08, 2006
3.077
3.085
2.883
2.925
479,549
-0.15(-4.92%)
Aug 07, 2006
3.119
3.119
2.984
3.077
165,124
-0.08(-2.40%)
Aug 04, 2006
3.110
3.203
3.051
3.152
389,136
+0.08(+2.74%)
Aug 03, 2006
3.085
3.144
2.959
3.068
273,382
-0.03(-1.08%)
Aug 02, 2006
3.085
3.236
3.009
3.102
538,199
-0.25(-7.52%)
Aug 01, 2006
3.177
3.404
3.068
3.354
1,562,611
+0.14(+4.45%)
Jul 31, 2006
3.043
3.236
2.992
3.211
227,461
+0.09(+2.97%)
Jul 28, 2006
3.068
3.211
2.942
3.119
825,858
+0.10(+3.34%)
Jul 27, 2006
3.060
3.110
3.001
3.018
179,518
-0.03(-0.83%)
Jul 26, 2006
3.051
3.182
2.994
3.043
261,961
-0.07(-2.16%)
Jul 25, 2006
3.144
3.219
3.051
3.110
171,548
-0.04(-1.33%)
Jul 24, 2006
2.967
3.152
2.942
3.152
123,724
+0.19(+6.53%)
Jul 21, 2006
3.009
3.051
2.892
2.959
278,141
-0.05(-1.68%)
Jul 20, 2006
3.261
3.270
3.001
3.009
146,327
-0.21(-6.53%)
Jul 19, 2006
3.034
3.278
3.034
3.219
232,339
+0.18(+6.09%)
Jul 18, 2006
2.984
3.051
2.934
3.034
133,836
+0.05(+1.69%)
Jul 17, 2006
2.900
2.984
2.892
2.984
172,380
+0.05(+1.72%)
Jul 14, 2006
2.900
2.984
2.824
2.934
460,515
-0.12(-3.86%)
Jul 13, 2006
3.085
3.102
3.009
3.051
416,617
-0.10(-3.20%)
Jul 12, 2006
3.219
3.245
3.135
3.152
295,034
-0.08(-2.60%)
Jul 11, 2006
3.194
3.236
3.060
3.236
206,761
+0.03(+0.79%)
Jul 10, 2006
3.060
3.354
3.043
3.211
599,585
+0.07(+2.14%)
Jul 07, 2006
3.144
3.186
3.060
3.144
177,139
-0.02(-0.53%)
Jul 06, 2006
3.177
3.236
3.152
3.161
240,548
+0.01(+0.27%)
Jul 05, 2006
3.186
3.186
3.043
3.152
210,093
-0.12(-3.60%)
Jul 03, 2006
3.186
3.270
3.186
3.270
163,101
+0.08(+2.64%)
Jun 30, 2006
3.346
3.346
3.161
3.186
1,461,490
+0.03(+1.07%)
Jun 29, 2006
3.009
3.194
2.992
3.152
385,805
+0.18(+5.93%)
Jun 28, 2006
2.959
2.992
2.900
2.976
437,555
+0.01(+0.28%)
Jun 27, 2006
3.026
3.093
2.942
2.967
494,658
-0.05(-1.67%)
Jun 26, 2006
2.858
3.034
2.858
3.018
419,948
+0.16(+5.59%)
Jun 23, 2006
2.942
2.959
2.858
2.858
125,865
-0.12(-3.95%)
Jun 22, 2006
2.942
2.976
2.816
2.976
170,715
+0.03(+0.85%)
Jun 21, 2006
2.925
2.992
2.858
2.950
942,563
+0.06(+2.03%)
Jun 20, 2006
2.934
2.992
2.791
2.892
226,153
-0.03(-1.15%)
Jun 19, 2006
3.009
3.102
2.866
2.925
665,730
-0.06(-1.97%)
Jun 16, 2006
3.018
3.051
2.858
2.984
1,378,215
-0.03(-1.11%)
Jun 15, 2006
2.866
3.177
2.833
3.018
203,787
+0.21(+7.48%)
Jun 14, 2006
2.950
2.950
2.732
2.808
155,249
-0.14(-4.84%)
Jun 13, 2006
2.967
3.026
2.917
2.950
217,230
-0.03(-0.85%)
Jun 12, 2006
3.093
3.093
2.942
2.976
290,632
-0.13(-4.07%)
Jun 09, 2006
3.228
3.320
3.068
3.102
139,308
-0.13(-3.91%)
Jun 08, 2006
2.934
3.236
2.858
3.228
418,639
+0.25(+8.47%)
Jun 07, 2006
3.228
3.270
2.967
2.976
214,256
-0.25(-7.81%)
Jun 06, 2006
3.270
3.278
3.077
3.228
247,686
-0.03(-1.03%)
Jun 05, 2006
3.346
3.438
3.236
3.261
508,934
-0.09(-2.76%)
Jun 02, 2006
3.362
3.388
3.312
3.354
879,273
-0.01(-0.25%)
Jun 01, 2006
3.303
3.438
3.219
3.362
613,861
+0.10(+3.09%)
May 31, 2006
3.144
3.270
3.093
3.261
1,054,391
+0.13(+4.02%)
May 30, 2006
3.093
3.186
2.883
3.135
679,887
+0.08(+2.75%)
May 26, 2006
3.026
3.110
2.992
3.051
123,843
+0.03(+1.11%)
May 25, 2006
2.833
3.043
2.791
3.018
157,986
+0.25(+9.12%)
May 24, 2006
2.623
2.816
2.530
2.766
145,732
+0.14(+5.45%)
May 23, 2006
2.715
2.858
2.623
2.623
371,053
-0.04(-1.58%)
May 22, 2006
2.791
2.799
2.656
2.665
197,720
-0.15(-5.37%)
May 19, 2006
2.808
2.875
2.665
2.816
110,637
+0.01(+0.30%)
May 18, 2006
2.850
2.959
2.799
2.808
329,534
-0.08(-2.91%)
May 17, 2006
2.850
2.976
2.740
2.892
677,032
+0.04(+1.47%)
May 16, 2006
2.900
3.026
2.749
2.850
320,730
+0.00(+0.00%)
May 15, 2006
2.900
2.976
2.799
2.850
502,986
-0.13(-4.24%)
May 12, 2006
2.992
3.051
2.942
2.976
834,304
-0.03(-0.84%)
May 11, 2006
3.102
3.152
2.942
3.001
548,668
-0.12(-3.77%)
May 10, 2006
3.177
3.228
3.093
3.119
411,025
-0.06(-1.85%)
May 09, 2006
3.077
3.287
3.034
3.177
496,799
+0.10(+3.28%)
May 08, 2006
2.984
3.110
2.858
3.077
885,341
-0.13(-4.19%)
May 05, 2006
2.984
3.354
2.976
3.211
3,128,197
+0.24(+7.91%)
May 04, 2006
2.522
3.026
2.522
2.976
4,940,279
+0.71(+31.60%)
May 03, 2006
2.253
2.320
2.194
2.261
577,339
+0.01(+0.37%)
May 02, 2006
2.169
2.261
2.135
2.253
351,899
+0.04(+1.90%)
May 01, 2006
2.253
2.261
2.143
2.211
395,560
-0.03(-1.13%)
Apr 28, 2006
2.177
2.253
2.110
2.236
394,846
+0.07(+3.10%)
Apr 27, 2006
2.127
2.177
2.110
2.169
1,052,963
+0.04(+1.98%)
Apr 26, 2006
2.152
2.160
2.110
2.127
492,279
+0.03(+1.20%)
Apr 25, 2006
2.034
2.143
2.017
2.101
1,792,214
+0.08(+3.73%)
Apr 24, 2006
2.059
2.127
2.026
2.026
490,256
-0.03(-1.63%)
Apr 21, 2006
2.051
2.059
2.026
2.059
413,167
+0.03(+1.66%)
Apr 20, 2006
2.026
2.043
2.017
2.026
128,958
-0.03(-1.23%)
Apr 19, 2006
2.043
2.051
2.001
2.051
334,292
+0.01(+0.41%)
Apr 18, 2006
2.059
2.043
2.001
2.043
231,268
-0.01(-0.41%)
Apr 17, 2006
2.009
2.051
1.961
2.051
293,368
+0.03(+1.24%)
Apr 13, 2006
2.009
2.026
1.942
2.026
212,472
+0.02(+0.84%)
Apr 12, 2006
1.925
2.009
1.925
2.009
583,287
+0.08(+3.91%)
Apr 11, 2006
1.992
2.017
1.925
1.933
1,667,658
-0.06(-2.95%)
Apr 10, 2006
2.017
2.017
1.959
1.992
367,722
-0.03(-1.25%)
Apr 07, 2006
2.001
2.017
1.933
2.017
423,873
+0.04(+2.13%)
Apr 06, 2006
1.925
2.000
1.891
1.975
1,108,758
+0.05(+2.62%)
Apr 05, 2006
1.849
1.933
1.841
1.925
1,248,661
+0.12(+6.51%)
Apr 04, 2006
1.891
1.908
1.807
1.807
2,364,557
-0.08(-4.44%)
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.