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
Banco Santander Chile ADR
(NY:
BSAC
)
18.89
-0.51 (-2.63%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 28, 2006
8.375
8.470
8.323
8.468
194,457
+0.07(+0.78%)
Apr 27, 2006
8.327
8.432
8.317
8.402
198,067
+0.00(+0.05%)
Apr 26, 2006
8.327
8.414
8.300
8.399
277,501
+0.07(+0.86%)
Apr 25, 2006
8.288
8.395
8.288
8.327
280,596
+0.04(+0.47%)
Apr 24, 2006
8.337
8.370
8.259
8.288
191,878
-0.08(-0.97%)
Apr 21, 2006
8.337
8.375
8.317
8.370
158,866
+0.07(+0.79%)
Apr 20, 2006
8.191
8.364
8.189
8.304
321,860
+0.07(+0.82%)
Apr 19, 2006
8.530
8.530
8.205
8.236
474,021
-0.44(-5.07%)
Apr 18, 2006
8.569
8.715
8.558
8.676
519,927
+0.14(+1.66%)
Apr 17, 2006
8.492
8.591
8.492
8.534
214,057
+0.04(+0.46%)
Apr 13, 2006
8.414
8.559
8.341
8.496
399,746
+0.08(+0.97%)
Apr 12, 2006
8.249
8.464
8.249
8.414
388,398
+0.16(+2.00%)
Apr 11, 2006
8.468
8.507
8.224
8.249
1,112,583
-0.21(-2.52%)
Apr 10, 2006
8.550
8.561
8.455
8.463
223,857
-0.13(-1.47%)
Apr 07, 2006
8.695
8.724
8.530
8.589
242,942
-0.07(-0.78%)
Apr 06, 2006
8.598
8.763
8.559
8.656
333,207
-0.04(-0.49%)
Apr 05, 2006
8.765
8.794
8.668
8.699
674,152
-0.06(-0.73%)
Apr 04, 2006
8.643
8.773
8.559
8.763
565,318
+0.23(+2.75%)
Apr 03, 2006
8.453
8.559
8.406
8.528
885,631
+0.08(+0.89%)
Mar 31, 2006
8.511
8.530
8.375
8.453
454,421
+0.04(+0.46%)
Mar 30, 2006
8.414
8.592
8.395
8.414
419,346
-0.05(-0.57%)
Mar 29, 2006
8.482
8.492
8.395
8.463
280,596
+0.01(+0.16%)
Mar 28, 2006
8.340
8.519
8.340
8.449
723,153
+0.02(+0.18%)
Mar 27, 2006
8.552
8.575
8.340
8.433
510,643
-0.11(-1.25%)
Mar 24, 2006
8.501
8.606
8.478
8.540
174,340
+0.04(+0.52%)
Mar 23, 2006
8.482
8.528
8.385
8.496
456,484
+0.08(+0.92%)
Mar 22, 2006
8.385
8.463
8.375
8.418
451,842
+0.06(+0.74%)
Mar 21, 2006
8.530
8.569
8.298
8.356
571,508
-0.22(-2.51%)
Mar 20, 2006
8.482
8.571
8.463
8.571
563,771
-0.03(-0.32%)
Mar 17, 2006
8.608
8.668
8.561
8.598
358,482
-0.01(-0.16%)
Mar 16, 2006
8.705
8.715
8.610
8.612
427,083
-0.15(-1.73%)
Mar 15, 2006
8.656
8.872
8.656
8.763
956,296
+0.12(+1.44%)
Mar 14, 2006
8.530
8.662
8.476
8.639
631,856
+0.16(+1.85%)
Mar 13, 2006
8.307
8.511
8.307
8.482
827,861
-0.03(-0.34%)
Mar 10, 2006
8.511
8.559
8.428
8.511
643,204
-0.04(-0.43%)
Mar 09, 2006
8.618
8.734
8.509
8.548
595,750
-0.05(-0.59%)
Mar 08, 2006
8.724
8.726
8.565
8.598
827,345
-0.21(-2.40%)
Mar 07, 2006
8.938
8.939
8.734
8.810
845,398
-0.16(-1.77%)
Mar 06, 2006
9.257
9.257
8.907
8.969
558,097
-0.28(-3.00%)
Mar 03, 2006
9.238
9.333
9.238
9.246
363,124
-0.04(-0.44%)
Mar 02, 2006
9.199
9.306
9.186
9.287
151,129
-0.02(-0.21%)
Mar 01, 2006
9.267
9.345
9.267
9.306
832,503
+0.10(+1.07%)
Feb 28, 2006
9.382
9.362
9.207
9.207
301,228
-0.17(-1.86%)
Feb 27, 2006
9.374
9.393
9.306
9.382
645,783
+0.01(+0.08%)
Feb 24, 2006
9.186
9.442
9.176
9.374
647,846
+0.19(+2.11%)
Feb 23, 2006
9.277
9.302
9.172
9.180
425,536
-0.17(-1.84%)
Feb 22, 2006
9.170
9.368
9.170
9.352
633,404
+0.13(+1.45%)
Feb 21, 2006
9.257
9.296
9.176
9.219
585,950
-0.09(-0.94%)
Feb 17, 2006
9.401
9.465
9.290
9.306
426,567
-0.10(-1.01%)
Feb 16, 2006
9.250
9.461
9.228
9.401
629,277
+0.15(+1.66%)
Feb 15, 2006
9.151
9.277
9.112
9.248
386,851
+0.09(+0.95%)
Feb 14, 2006
9.209
9.219
9.034
9.161
607,614
-0.16(-1.66%)
Feb 13, 2006
9.403
9.447
9.308
9.316
689,110
-0.09(-0.93%)
Feb 10, 2006
9.455
9.490
9.374
9.403
600,908
-0.05(-0.55%)
Feb 09, 2006
9.325
9.477
9.316
9.455
554,486
+0.11(+1.18%)
Feb 08, 2006
9.306
9.401
9.294
9.345
764,933
-0.08(-0.86%)
Feb 07, 2006
9.616
9.616
9.426
9.426
268,732
-0.19(-1.98%)
Feb 06, 2006
9.581
9.653
9.502
9.616
379,114
+0.03(+0.36%)
Feb 03, 2006
9.496
9.647
9.473
9.581
698,911
+0.06(+0.65%)
Feb 02, 2006
9.546
9.562
9.316
9.519
1,244,113
-0.03(-0.26%)
Feb 01, 2006
9.616
9.628
9.500
9.544
594,719
-0.12(-1.24%)
Jan 31, 2006
9.529
9.665
9.465
9.665
954,232
+0.16(+1.63%)
Jan 30, 2006
9.504
9.616
9.374
9.509
587,497
+0.05(+0.49%)
Jan 27, 2006
9.471
9.688
9.413
9.463
731,922
-0.01(-0.08%)
Jan 26, 2006
8.897
9.471
8.868
9.471
1,365,326
+0.61(+6.94%)
Jan 25, 2006
8.608
8.879
8.608
8.856
302,775
+0.19(+2.24%)
Jan 24, 2006
8.589
8.693
8.589
8.662
442,041
+0.03(+0.29%)
Jan 23, 2006
8.375
8.670
8.375
8.637
404,388
+0.02(+0.27%)
Jan 20, 2006
8.476
8.701
8.465
8.614
441,010
+0.19(+2.21%)
Jan 19, 2006
8.530
8.598
8.385
8.428
189,814
-0.08(-0.96%)
Jan 18, 2006
8.317
8.511
8.181
8.509
525,085
-0.01(-0.14%)
Jan 17, 2006
8.433
8.521
8.318
8.521
775,249
+0.00(+0.02%)
Jan 13, 2006
8.521
8.577
8.476
8.519
215,605
-0.03(-0.36%)
Jan 12, 2006
8.530
8.627
8.496
8.550
403,356
-0.02(-0.18%)
Jan 11, 2006
8.525
8.604
8.488
8.565
476,084
+0.04(+0.48%)
Jan 10, 2006
8.705
8.796
8.435
8.525
565,318
-0.29(-3.32%)
Jan 09, 2006
8.850
8.858
8.773
8.817
550,360
-0.03(-0.33%)
Jan 06, 2006
8.753
8.850
8.695
8.846
531,275
+0.08(+0.88%)
Jan 05, 2006
8.763
8.773
8.686
8.769
482,790
-0.03(-0.37%)
Jan 04, 2006
8.686
8.841
8.686
8.802
532,307
+0.08(+0.89%)
Jan 03, 2006
8.598
8.773
8.598
8.724
519,927
+0.08(+0.90%)
Dec 30, 2005
8.693
8.711
8.472
8.647
278,532
-0.05(-0.56%)
Dec 29, 2005
8.589
8.784
8.577
8.695
458,031
+0.07(+0.79%)
Dec 28, 2005
8.705
8.705
8.569
8.627
294,006
-0.09(-1.05%)
Dec 27, 2005
8.608
8.763
8.608
8.718
432,757
-0.17(-1.94%)
Dec 23, 2005
8.734
8.934
8.734
8.891
337,850
+0.16(+1.87%)
Dec 22, 2005
8.686
8.810
8.647
8.728
280,596
+0.04(+0.49%)
Dec 21, 2005
8.445
8.705
8.445
8.686
642,688
+0.28(+3.32%)
Dec 20, 2005
8.337
8.455
8.337
8.406
355,903
+0.03(+0.37%)
Dec 19, 2005
8.608
8.608
8.356
8.375
269,764
-0.26(-2.99%)
Dec 16, 2005
8.569
8.744
8.569
8.633
349,713
+0.01(+0.14%)
Dec 15, 2005
8.443
8.666
8.443
8.622
693,237
+0.18(+2.11%)
Dec 14, 2005
8.511
8.567
8.404
8.443
488,464
-0.05(-0.55%)
Dec 13, 2005
8.416
8.532
8.362
8.490
393,556
+0.04(+0.44%)
Dec 12, 2005
8.337
8.492
8.232
8.453
1,042,434
+0.08(+0.93%)
Dec 09, 2005
8.443
8.449
8.364
8.375
312,059
-0.10(-1.14%)
Dec 08, 2005
8.579
8.610
8.443
8.472
466,800
-0.12(-1.38%)
Dec 07, 2005
8.821
8.821
8.589
8.591
631,856
-0.22(-2.44%)
Dec 06, 2005
8.753
8.870
8.713
8.806
1,078,541
+0.09(+1.05%)
Dec 05, 2005
8.676
8.748
8.631
8.715
549,328
+0.01(+0.11%)
Dec 02, 2005
8.606
8.734
8.606
8.705
877,894
+0.10(+1.15%)
Dec 01, 2005
8.389
8.612
8.383
8.606
344,039
+0.22(+2.64%)
Nov 30, 2005
8.490
8.569
8.385
8.385
532,307
-0.09(-1.01%)
Nov 29, 2005
8.472
8.530
8.420
8.470
249,647
-0.02(-0.25%)
Nov 28, 2005
8.680
8.687
8.492
8.492
803,618
-0.14(-1.57%)
Nov 25, 2005
8.686
8.782
8.610
8.627
524,054
-0.05(-0.60%)
Nov 23, 2005
8.530
8.734
8.501
8.680
291,943
+0.17(+2.01%)
Nov 22, 2005
8.494
8.579
8.358
8.509
361,061
+0.01(+0.07%)
Nov 21, 2005
8.511
8.546
8.317
8.503
534,886
+0.01(+0.09%)
Nov 18, 2005
8.472
8.581
8.443
8.496
694,268
-0.04(-0.48%)
Nov 17, 2005
8.181
8.600
8.180
8.536
922,253
+0.35(+4.34%)
Nov 16, 2005
8.164
8.197
8.104
8.181
368,798
-0.01(-0.12%)
Nov 15, 2005
8.150
8.222
8.094
8.191
400,262
+0.04(+0.50%)
Nov 14, 2005
8.162
8.199
8.061
8.150
295,038
-0.04(-0.45%)
Nov 11, 2005
8.145
8.269
8.143
8.187
333,723
+0.04(+0.52%)
Nov 10, 2005
8.030
8.209
8.026
8.145
509,611
+0.10(+1.18%)
Nov 09, 2005
8.007
8.075
7.929
8.050
715,932
+0.02(+0.29%)
Nov 08, 2005
7.949
8.160
7.927
8.026
974,864
+0.08(+0.98%)
Nov 07, 2005
7.759
7.968
7.798
7.949
886,147
+0.19(+2.47%)
Nov 04, 2005
7.687
7.825
7.600
7.757
464,221
-0.08(-0.97%)
Nov 03, 2005
7.949
7.986
7.832
7.832
815,482
-0.10(-1.27%)
Nov 02, 2005
7.832
7.964
7.697
7.933
1,072,867
+0.08(+0.96%)
Nov 01, 2005
7.551
7.910
7.551
7.858
1,175,511
+0.29(+3.79%)
Oct 31, 2005
7.435
7.677
7.435
7.571
572,539
+0.04(+0.51%)
Oct 28, 2005
7.373
7.540
7.261
7.532
904,715
+0.16(+2.24%)
Oct 27, 2005
7.561
7.580
7.270
7.367
367,766
-0.13(-1.78%)
Oct 26, 2005
7.617
7.648
7.499
7.501
455,968
-0.10(-1.28%)
Oct 25, 2005
7.716
7.736
7.557
7.598
387,366
-0.16(-2.03%)
Oct 24, 2005
7.681
7.798
7.681
7.755
561,192
+0.07(+0.96%)
Oct 21, 2005
7.726
7.755
7.621
7.681
664,868
-0.03(-0.33%)
Oct 20, 2005
7.891
7.949
7.706
7.706
515,801
-0.18(-2.33%)
Oct 19, 2005
7.699
7.906
7.681
7.891
467,316
+0.15(+1.98%)
Oct 18, 2005
7.736
7.794
7.720
7.737
401,809
-0.02(-0.20%)
Oct 17, 2005
7.832
7.883
7.732
7.753
438,947
-0.07(-0.92%)
Oct 14, 2005
7.755
7.910
7.720
7.825
824,766
+0.08(+1.00%)
Oct 13, 2005
7.751
7.801
7.561
7.747
489,495
-0.00(-0.05%)
Oct 12, 2005
7.819
7.858
7.689
7.751
539,012
-0.11(-1.36%)
Oct 11, 2005
7.951
7.968
7.852
7.858
790,723
-0.11(-1.41%)
Oct 10, 2005
7.825
8.021
7.825
7.970
1,275,577
+0.15(+1.86%)
Oct 07, 2005
7.914
7.988
7.813
7.825
1,255,976
-0.09(-1.13%)
Oct 06, 2005
8.306
8.317
7.914
7.914
1,203,880
-0.39(-4.72%)
Oct 05, 2005
8.530
8.530
8.306
8.306
563,255
-0.24(-2.81%)
Oct 04, 2005
8.608
8.627
8.521
8.546
613,288
-0.06(-0.72%)
Oct 03, 2005
8.627
8.713
8.559
8.608
1,242,565
+0.10(+1.21%)
Sep 30, 2005
8.482
8.530
8.424
8.505
1,277,640
+0.02(+0.27%)
Sep 29, 2005
8.356
8.482
8.356
8.482
524,054
+0.11(+1.32%)
Sep 28, 2005
8.375
8.472
8.292
8.371
601,424
+0.12(+1.43%)
Sep 27, 2005
8.247
8.356
8.222
8.253
415,736
+0.03(+0.31%)
Sep 26, 2005
8.174
8.373
8.174
8.228
251,711
+0.06(+0.69%)
Sep 23, 2005
8.172
8.240
8.065
8.172
320,828
+0.13(+1.57%)
Sep 22, 2005
7.984
8.085
7.968
8.046
475,569
+0.05(+0.58%)
Sep 21, 2005
8.040
8.065
7.997
7.999
543,654
-0.00(-0.02%)
Sep 20, 2005
8.007
8.236
7.958
8.001
545,202
-0.03(-0.34%)
Sep 19, 2005
7.745
8.065
7.745
8.028
749,459
+0.27(+3.52%)
Sep 16, 2005
7.670
7.784
7.662
7.755
737,596
+0.09(+1.11%)
Sep 15, 2005
7.705
7.706
7.668
7.670
317,217
-0.04(-0.48%)
Sep 14, 2005
7.751
7.751
7.675
7.706
421,409
-0.04(-0.53%)
Sep 13, 2005
7.737
7.803
7.706
7.747
232,110
+0.01(+0.15%)
Sep 12, 2005
7.743
7.852
7.697
7.736
418,315
-0.01(-0.13%)
Sep 09, 2005
7.774
7.774
7.726
7.745
655,583
-0.01(-0.12%)
Sep 08, 2005
7.846
7.871
7.745
7.755
863,451
-0.10(-1.28%)
Sep 07, 2005
7.580
7.929
7.580
7.856
497,232
+0.14(+1.81%)
Sep 06, 2005
7.635
7.755
7.625
7.716
371,377
+0.07(+0.89%)
Sep 02, 2005
7.561
7.693
7.518
7.648
1,074,930
+0.20(+2.68%)
Sep 01, 2005
7.354
7.493
7.354
7.449
157,319
+0.09(+1.29%)
Aug 31, 2005
7.319
7.367
7.270
7.354
413,157
+0.08(+1.15%)
Aug 30, 2005
7.348
7.423
7.220
7.270
374,471
-0.08(-1.06%)
Aug 29, 2005
7.319
7.367
7.231
7.348
290,912
+0.07(+0.93%)
Aug 26, 2005
7.166
7.290
7.166
7.280
150,614
+0.11(+1.60%)
Aug 25, 2005
7.212
7.231
7.154
7.166
184,656
-0.05(-0.65%)
Aug 24, 2005
7.270
7.313
7.202
7.212
433,789
-0.02(-0.27%)
Aug 23, 2005
7.202
7.262
7.171
7.231
406,967
+0.01(+0.13%)
Aug 22, 2005
7.270
7.367
7.179
7.222
356,418
-0.03(-0.40%)
Aug 19, 2005
7.076
7.284
7.076
7.251
554,486
+0.14(+1.91%)
Aug 18, 2005
7.326
7.328
7.115
7.115
254,290
-0.17(-2.37%)
Aug 17, 2005
7.387
7.390
7.261
7.288
412,641
-0.05(-0.69%)
Aug 16, 2005
7.193
7.363
7.193
7.338
336,302
+0.07(+1.01%)
Aug 15, 2005
7.230
7.309
7.193
7.264
178,467
+0.05(+0.75%)
Aug 12, 2005
7.340
7.367
7.154
7.210
414,188
-0.13(-1.77%)
Aug 11, 2005
7.493
7.513
7.290
7.340
567,897
-0.11(-1.53%)
Aug 10, 2005
7.299
7.503
7.299
7.454
945,980
+0.19(+2.67%)
Aug 09, 2005
7.259
7.261
7.156
7.261
687,047
+0.00(+0.05%)
Aug 08, 2005
7.295
7.315
7.237
7.257
260,479
+0.04(+0.62%)
Aug 05, 2005
7.222
7.222
7.121
7.212
253,258
+0.08(+1.09%)
Aug 04, 2005
7.102
7.264
7.078
7.135
610,193
+0.01(+0.19%)
Aug 03, 2005
6.997
7.171
6.945
7.121
687,047
+0.14(+2.03%)
Aug 02, 2005
6.853
7.113
6.846
6.979
497,232
+0.17(+2.56%)
Aug 01, 2005
6.650
6.844
6.642
6.805
340,429
+0.16(+2.36%)
Jul 29, 2005
6.669
6.708
6.609
6.648
233,142
-0.03(-0.52%)
Jul 28, 2005
6.640
6.687
6.619
6.683
254,805
+0.09(+1.38%)
Jul 27, 2005
6.627
6.627
6.576
6.592
575,118
-0.00(-0.06%)
Jul 26, 2005
6.543
6.603
6.539
6.596
241,395
+0.05(+0.74%)
Jul 25, 2005
6.497
6.568
6.491
6.547
407,999
-0.01(-0.12%)
Jul 22, 2005
6.510
6.586
6.510
6.555
605,035
+0.01(+0.09%)
Jul 21, 2005
6.524
6.549
6.475
6.549
141,845
+0.09(+1.35%)
Jul 20, 2005
6.417
6.495
6.417
6.462
463,189
-0.08(-1.27%)
Jul 19, 2005
6.427
6.553
6.427
6.545
532,823
+0.15(+2.30%)
Jul 18, 2005
6.437
6.466
6.398
6.398
189,814
-0.02(-0.36%)
Jul 15, 2005
6.407
6.448
6.407
6.421
284,722
+0.00(+0.06%)
Jul 14, 2005
6.437
6.493
6.409
6.417
1,009,423
+0.00(+0.03%)
Jul 13, 2005
6.442
6.452
6.406
6.415
133,076
-0.02(-0.27%)
Jul 12, 2005
6.417
6.448
6.417
6.433
244,489
+0.03(+0.52%)
Jul 11, 2005
6.398
6.427
6.378
6.400
486,400
+0.02(+0.33%)
Jul 08, 2005
6.229
6.378
6.229
6.378
1,014,065
+0.15(+2.40%)
Jul 07, 2005
6.241
6.243
6.155
6.229
353,324
-0.01(-0.19%)
Jul 06, 2005
6.243
6.272
6.214
6.241
1,037,792
+0.02(+0.28%)
Jul 05, 2005
6.223
6.245
6.204
6.223
919,674
-0.02(-0.31%)
Jul 01, 2005
6.262
6.301
6.239
6.243
552,423
-0.02(-0.31%)
Jun 30, 2005
6.272
6.301
6.231
6.262
768,544
+0.01(+0.16%)
Jun 29, 2005
6.301
6.353
6.252
6.252
628,762
-0.09(-1.38%)
Jun 28, 2005
6.398
6.427
6.330
6.340
769,575
-0.06(-0.91%)
Jun 27, 2005
6.378
6.452
6.378
6.398
543,139
+0.02(+0.30%)
Jun 24, 2005
6.378
6.398
6.311
6.378
402,841
+0.00(+0.06%)
Jun 23, 2005
6.462
6.462
6.369
6.375
335,271
-0.08(-1.26%)
Jun 22, 2005
6.487
6.493
6.400
6.456
890,273
-0.02(-0.30%)
Jun 21, 2005
6.363
6.497
6.357
6.475
945,464
+0.11(+1.80%)
Jun 20, 2005
6.378
6.396
6.351
6.361
269,764
+0.00(+0.03%)
Jun 17, 2005
6.359
6.415
6.332
6.359
556,549
+0.02(+0.24%)
Jun 16, 2005
6.378
6.378
6.326
6.344
777,312
+0.06(+0.99%)
Jun 15, 2005
6.262
6.311
6.241
6.281
247,584
+0.00(+0.03%)
Jun 14, 2005
6.276
6.291
6.241
6.280
320,828
+0.02(+0.28%)
Jun 13, 2005
6.241
6.262
6.200
6.262
335,786
+0.02(+0.34%)
Jun 10, 2005
6.188
6.278
6.167
6.241
162,993
+0.03(+0.53%)
Jun 09, 2005
6.221
6.225
6.171
6.208
157,319
-0.03(-0.53%)
Jun 08, 2005
6.214
6.264
6.200
6.241
513,738
+0.03(+0.44%)
Jun 07, 2005
6.247
6.281
6.206
6.214
378,598
-0.03(-0.53%)
Jun 06, 2005
6.186
6.266
6.169
6.247
569,444
+0.06(+0.97%)
Jun 03, 2005
6.190
6.221
6.109
6.186
256,869
-0.00(-0.06%)
Jun 02, 2005
6.107
6.204
6.105
6.190
527,149
+0.07(+1.08%)
Jun 01, 2005
6.049
6.247
6.039
6.124
790,207
+0.08(+1.25%)
May 31, 2005
6.010
6.064
5.981
6.049
575,634
+0.03(+0.48%)
May 27, 2005
6.043
6.088
6.012
6.020
208,383
-0.03(-0.45%)
May 26, 2005
6.039
6.062
6.012
6.047
317,733
+0.05(+0.91%)
May 25, 2005
6.059
6.059
5.993
5.993
241,395
-0.05(-0.87%)
May 24, 2005
6.049
6.068
6.029
6.045
188,267
-0.02(-0.35%)
May 23, 2005
6.062
6.070
6.000
6.066
158,866
+0.00(+0.06%)
May 20, 2005
6.020
6.099
6.020
6.062
285,754
+0.05(+0.84%)
May 19, 2005
6.010
6.064
5.975
6.012
682,405
+0.04(+0.68%)
May 18, 2005
6.060
6.117
5.971
5.971
866,030
-0.05(-0.84%)
May 17, 2005
5.991
6.045
5.991
6.022
447,199
+0.03(+0.42%)
May 16, 2005
5.983
6.049
5.983
5.996
286,785
+0.01(+0.19%)
May 13, 2005
6.029
6.029
5.981
5.985
92,844
-0.08(-1.37%)
May 12, 2005
6.049
6.068
5.952
6.068
889,241
+0.05(+0.90%)
May 11, 2005
6.188
6.188
6.010
6.014
1,152,300
-0.17(-2.82%)
May 10, 2005
6.291
6.291
6.165
6.188
417,283
-0.09(-1.51%)
May 09, 2005
6.326
6.328
6.280
6.283
384,787
-0.07(-1.04%)
May 06, 2005
6.437
6.446
6.316
6.349
730,375
-0.09(-1.36%)
May 05, 2005
6.433
6.460
6.386
6.437
826,829
+0.02(+0.36%)
May 04, 2005
6.345
6.506
6.328
6.413
253,258
+0.11(+1.69%)
May 03, 2005
6.274
6.338
6.256
6.307
312,575
+0.01(+0.22%)
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.