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
Tanger Inc
(NY:
SKT
)
33.23
-0.46 (-1.37%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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
8.568
8.626
8.529
8.555
683,179
-0.04(-0.43%)
Apr 27, 2006
8.639
8.691
8.539
8.592
1,133,778
-0.09(-0.99%)
Apr 26, 2006
8.743
8.769
8.613
8.678
508,073
-0.04(-0.42%)
Apr 25, 2006
8.680
8.714
8.613
8.714
449,066
+0.07(+0.75%)
Apr 24, 2006
8.680
8.680
8.573
8.649
445,235
-0.07(-0.81%)
Apr 21, 2006
8.806
8.806
8.662
8.720
429,525
-0.04(-0.45%)
Apr 20, 2006
8.847
8.847
8.636
8.759
422,245
-0.05(-0.53%)
Apr 19, 2006
8.639
8.806
8.586
8.806
527,231
+0.17(+1.93%)
Apr 18, 2006
8.409
8.657
8.417
8.639
860,583
+0.23(+2.76%)
Apr 17, 2006
8.432
8.539
8.378
8.406
417,647
-0.03(-0.40%)
Apr 13, 2006
8.506
8.503
8.393
8.440
399,255
-0.07(-0.77%)
Apr 12, 2006
8.456
8.560
8.453
8.506
378,947
+0.05(+0.59%)
Apr 11, 2006
8.521
8.547
8.453
8.456
435,655
-0.05(-0.61%)
Apr 10, 2006
8.599
8.693
8.399
8.508
698,122
-0.09(-1.06%)
Apr 07, 2006
8.748
8.889
8.485
8.599
995,839
-0.15(-1.67%)
Apr 06, 2006
8.795
8.892
8.743
8.746
600,799
-0.05(-0.56%)
Apr 05, 2006
8.772
9.171
8.756
8.795
447,150
+0.03(+0.39%)
Apr 04, 2006
8.769
8.853
8.693
8.761
811,921
+0.06(+0.72%)
Apr 03, 2006
8.978
9.017
8.693
8.699
545,240
-0.28(-3.14%)
Mar 31, 2006
9.012
9.033
8.900
8.981
719,196
-0.07(-0.81%)
Mar 30, 2006
9.252
9.252
9.038
9.054
313,043
-0.20(-2.14%)
Mar 29, 2006
8.740
9.252
8.740
9.252
502,326
+0.38(+4.30%)
Mar 28, 2006
8.847
8.944
8.795
8.871
479,719
+0.01(+0.15%)
Mar 27, 2006
8.913
8.926
8.787
8.858
445,618
-0.09(-0.99%)
Mar 24, 2006
8.939
8.988
8.902
8.947
647,544
+0.05(+0.53%)
Mar 23, 2006
8.874
8.923
8.837
8.900
346,762
+0.02(+0.18%)
Mar 22, 2006
8.756
8.900
8.714
8.884
306,530
+0.12(+1.37%)
Mar 21, 2006
8.881
8.954
8.746
8.764
519,568
-0.13(-1.50%)
Mar 20, 2006
9.197
9.197
8.879
8.897
838,743
-0.29(-3.18%)
Mar 17, 2006
9.174
9.221
9.033
9.189
1,356,779
+0.05(+0.60%)
Mar 16, 2006
9.098
9.252
9.095
9.134
454,814
+0.06(+0.66%)
Mar 15, 2006
8.866
9.101
8.866
9.074
726,476
+0.23(+2.57%)
Mar 14, 2006
8.712
8.847
8.636
8.847
500,793
+0.11(+1.25%)
Mar 13, 2006
8.847
8.879
8.706
8.738
574,744
-0.09(-0.98%)
Mar 10, 2006
8.717
8.871
8.691
8.824
561,716
+0.09(+1.08%)
Mar 09, 2006
8.644
8.753
8.631
8.730
437,954
+0.13(+1.46%)
Mar 08, 2006
8.547
8.605
8.401
8.605
504,242
+0.06(+0.67%)
Mar 07, 2006
8.610
8.613
8.500
8.547
765,175
-0.06(-0.70%)
Mar 06, 2006
8.122
8.607
8.122
8.607
586,238
+0.24(+2.84%)
Mar 03, 2006
8.469
8.469
8.331
8.370
770,156
-0.10(-1.17%)
Mar 02, 2006
8.532
8.532
8.372
8.469
1,274,399
-0.06(-0.73%)
Mar 01, 2006
8.427
8.532
8.336
8.532
972,083
+0.10(+1.21%)
Feb 28, 2006
8.372
8.492
8.312
8.430
1,605,834
+0.06(+0.69%)
Feb 27, 2006
8.318
8.378
8.289
8.372
631,068
+0.05(+0.56%)
Feb 24, 2006
8.385
8.401
8.318
8.325
660,572
-0.08(-0.93%)
Feb 23, 2006
8.365
8.417
8.299
8.404
401,171
+0.00(+0.00%)
Feb 22, 2006
8.325
8.409
8.310
8.404
834,528
+0.08(+0.94%)
Feb 21, 2006
8.312
8.365
8.273
8.325
607,696
+0.01(+0.16%)
Feb 17, 2006
8.430
8.485
8.292
8.312
4,059,991
-0.09(-1.09%)
Feb 16, 2006
8.378
8.404
8.352
8.404
309,595
+0.03(+0.31%)
Feb 15, 2006
8.305
8.409
8.250
8.378
537,577
+0.04(+0.53%)
Feb 14, 2006
8.166
8.396
8.127
8.333
397,722
+0.19(+2.34%)
Feb 13, 2006
8.169
8.218
8.064
8.143
461,327
-0.04(-0.48%)
Feb 10, 2006
8.200
8.229
8.138
8.182
198,095
+0.00(+0.00%)
Feb 09, 2006
8.096
8.208
8.085
8.182
334,501
+0.06(+0.71%)
Feb 08, 2006
8.033
8.148
7.973
8.124
225,299
+0.09(+1.07%)
Feb 07, 2006
8.169
8.242
8.038
8.038
352,509
-0.16(-1.91%)
Feb 06, 2006
8.169
8.247
8.138
8.195
353,275
+0.05(+0.58%)
Feb 03, 2006
8.208
8.226
8.093
8.148
1,179,374
-0.09(-1.05%)
Feb 02, 2006
8.284
8.286
8.169
8.234
591,986
-0.06(-0.72%)
Feb 01, 2006
8.195
8.365
8.169
8.294
307,679
+0.07(+0.86%)
Jan 31, 2006
8.117
8.278
8.096
8.224
288,138
+0.07(+0.83%)
Jan 30, 2006
8.182
8.234
8.119
8.156
377,032
-0.03(-0.32%)
Jan 27, 2006
8.161
8.216
8.041
8.182
344,846
+0.02(+0.29%)
Jan 26, 2006
8.117
8.158
8.007
8.158
573,211
+0.04(+0.55%)
Jan 25, 2006
8.187
8.250
8.091
8.114
313,043
-0.08(-0.99%)
Jan 24, 2006
8.051
8.229
8.038
8.195
500,410
+0.11(+1.39%)
Jan 23, 2006
7.994
8.104
7.965
8.083
261,316
+0.12(+1.54%)
Jan 20, 2006
8.078
8.080
7.921
7.960
343,696
-0.07(-0.91%)
Jan 19, 2006
7.856
8.033
7.853
8.033
372,434
+0.19(+2.43%)
Jan 18, 2006
7.803
7.903
7.780
7.843
334,501
+0.03(+0.37%)
Jan 17, 2006
7.803
7.819
7.738
7.814
329,903
-0.03(-0.33%)
Jan 13, 2006
7.999
8.002
7.824
7.840
269,746
-0.15(-1.83%)
Jan 12, 2006
8.041
8.072
7.955
7.986
479,719
-0.05(-0.65%)
Jan 11, 2006
8.101
8.101
7.978
8.038
426,843
-0.05(-0.68%)
Jan 10, 2006
7.950
8.130
7.913
8.093
491,214
+0.12(+1.47%)
Jan 09, 2006
7.918
7.976
7.850
7.976
370,135
+0.08(+0.99%)
Jan 06, 2006
7.806
7.900
7.783
7.897
302,315
+0.09(+1.20%)
Jan 05, 2006
7.681
7.806
7.681
7.803
617,658
+0.10(+1.25%)
Jan 04, 2006
7.673
7.751
7.644
7.707
547,156
+0.01(+0.17%)
Jan 03, 2006
7.566
7.725
7.485
7.694
617,658
+0.19(+2.57%)
Dec 30, 2005
7.569
7.571
7.459
7.501
601,182
-0.10(-1.34%)
Dec 29, 2005
7.673
7.699
7.584
7.603
350,977
-0.08(-0.99%)
Dec 28, 2005
7.592
7.678
7.556
7.678
352,509
+0.11(+1.45%)
Dec 27, 2005
7.673
7.681
7.522
7.569
380,097
-0.08(-0.99%)
Dec 23, 2005
7.621
7.691
7.621
7.644
119,546
+0.04(+0.48%)
Dec 22, 2005
7.556
7.613
7.464
7.608
677,048
+0.02(+0.21%)
Dec 21, 2005
7.608
7.670
7.548
7.592
624,938
+0.02(+0.31%)
Dec 20, 2005
7.501
7.600
7.409
7.569
498,877
+0.08(+1.05%)
Dec 19, 2005
7.665
7.670
7.490
7.490
401,937
-0.19(-2.41%)
Dec 16, 2005
7.678
7.746
7.623
7.676
1,398,543
+0.00(+0.00%)
Dec 15, 2005
7.626
7.738
7.618
7.676
670,534
+0.07(+0.89%)
Dec 14, 2005
7.569
7.738
7.566
7.608
341,781
+0.04(+0.59%)
Dec 13, 2005
7.496
7.582
7.464
7.563
320,324
+0.08(+1.01%)
Dec 12, 2005
7.548
7.569
7.459
7.488
771,689
-0.06(-0.76%)
Dec 09, 2005
7.415
7.563
7.415
7.545
419,946
+0.14(+1.83%)
Dec 08, 2005
7.331
7.514
7.331
7.409
464,010
+0.10(+1.36%)
Dec 07, 2005
7.360
7.381
7.295
7.310
405,002
-0.07(-0.88%)
Dec 06, 2005
7.360
7.409
7.308
7.375
400,021
+0.05(+0.68%)
Dec 05, 2005
7.321
7.344
7.237
7.326
428,375
+0.02(+0.21%)
Dec 02, 2005
7.360
7.360
7.245
7.310
329,903
-0.07(-0.99%)
Dec 01, 2005
7.175
7.407
7.227
7.383
395,040
+0.21(+2.91%)
Nov 30, 2005
7.224
7.284
7.164
7.175
365,920
-0.04(-0.61%)
Nov 29, 2005
7.229
7.261
7.133
7.219
308,062
+0.02(+0.29%)
Nov 28, 2005
7.284
7.368
7.190
7.198
640,264
-0.07(-0.93%)
Nov 25, 2005
7.295
7.328
7.235
7.266
281,241
-0.03(-0.39%)
Nov 23, 2005
7.308
7.313
7.177
7.295
577,426
-0.01(-0.18%)
Nov 22, 2005
7.242
7.334
7.185
7.308
418,796
+0.07(+0.94%)
Nov 21, 2005
7.086
7.308
7.034
7.240
2,885,214
+0.16(+2.21%)
Nov 18, 2005
7.096
7.096
6.968
7.083
749,849
+0.05(+0.74%)
Nov 17, 2005
6.916
7.031
6.880
7.031
537,194
+0.12(+1.74%)
Nov 16, 2005
6.921
6.929
6.838
6.911
493,896
+0.02(+0.23%)
Nov 15, 2005
6.814
6.914
6.760
6.895
642,563
+0.07(+1.03%)
Nov 14, 2005
6.942
6.955
6.799
6.825
403,087
-0.13(-1.88%)
Nov 11, 2005
6.937
6.963
6.851
6.955
367,069
+0.02(+0.23%)
Nov 10, 2005
6.835
6.942
6.744
6.940
695,823
+0.12(+1.72%)
Nov 09, 2005
6.796
6.890
6.796
6.822
566,314
+0.04(+0.62%)
Nov 08, 2005
6.838
6.859
6.746
6.780
262,849
-0.09(-1.37%)
Nov 07, 2005
6.906
6.940
6.856
6.874
506,541
-0.03(-0.42%)
Nov 04, 2005
7.034
7.049
6.867
6.903
495,046
-0.13(-1.86%)
Nov 03, 2005
6.994
7.122
6.994
7.034
450,216
+0.09(+1.35%)
Nov 02, 2005
6.864
6.940
6.778
6.940
511,522
+0.09(+1.37%)
Nov 01, 2005
6.968
6.968
6.801
6.846
503,858
-0.17(-2.45%)
Oct 31, 2005
6.971
7.120
6.968
7.018
859,433
+0.05(+0.67%)
Oct 28, 2005
6.838
7.044
6.838
6.971
1,083,967
+0.16(+2.42%)
Oct 27, 2005
6.919
6.942
6.801
6.807
268,980
-0.20(-2.83%)
Oct 26, 2005
7.091
7.107
6.942
7.005
493,513
-0.09(-1.21%)
Oct 25, 2005
7.138
7.159
7.034
7.091
513,821
-0.07(-0.91%)
Oct 24, 2005
7.112
7.216
7.099
7.156
649,460
+0.07(+0.96%)
Oct 21, 2005
6.981
7.130
6.971
7.088
462,477
+0.17(+2.49%)
Oct 20, 2005
7.086
7.086
6.890
6.916
526,848
-0.17(-2.39%)
Oct 19, 2005
6.786
7.086
6.765
7.086
453,281
+0.25(+3.59%)
Oct 18, 2005
6.869
6.929
6.825
6.840
496,961
-0.06(-0.83%)
Oct 17, 2005
6.807
6.898
6.757
6.898
312,660
+0.09(+1.34%)
Oct 14, 2005
6.799
6.848
6.681
6.807
796,212
+0.07(+1.01%)
Oct 13, 2005
6.590
6.741
6.538
6.739
621,489
+0.15(+2.30%)
Oct 12, 2005
6.647
6.723
6.394
6.587
500,793
-0.13(-1.87%)
Oct 11, 2005
6.822
6.835
6.686
6.713
337,949
-0.09(-1.38%)
Oct 10, 2005
7.167
7.167
6.736
6.807
282,390
-0.11(-1.62%)
Oct 07, 2005
6.994
7.018
6.801
6.919
270,129
-0.07(-1.05%)
Oct 06, 2005
6.955
7.062
6.874
6.992
470,906
+0.04(+0.53%)
Oct 05, 2005
7.125
7.125
6.942
6.955
588,921
-0.20(-2.77%)
Oct 04, 2005
7.255
7.342
7.146
7.154
473,589
-0.13(-1.76%)
Oct 03, 2005
7.255
7.313
7.253
7.282
511,139
+0.02(+0.32%)
Sep 30, 2005
7.182
7.289
7.177
7.258
277,026
+0.08(+1.16%)
Sep 29, 2005
7.015
7.198
7.002
7.175
431,824
+0.13(+1.81%)
Sep 28, 2005
7.146
7.182
7.015
7.047
446,001
-0.10(-1.39%)
Sep 27, 2005
7.216
7.216
7.088
7.146
331,435
-0.08(-1.12%)
Sep 26, 2005
7.161
7.255
7.135
7.227
407,685
+0.09(+1.28%)
Sep 23, 2005
7.135
7.188
7.000
7.135
542,175
+0.04(+0.51%)
Sep 22, 2005
7.177
7.177
6.984
7.099
540,642
-0.09(-1.23%)
Sep 21, 2005
7.308
7.308
7.164
7.188
605,780
-0.13(-1.75%)
Sep 20, 2005
7.454
7.516
7.255
7.315
528,381
-0.14(-1.89%)
Sep 19, 2005
7.490
7.514
7.446
7.456
490,831
-0.06(-0.80%)
Sep 16, 2005
7.548
7.584
7.475
7.516
1,141,058
+0.01(+0.17%)
Sep 15, 2005
7.529
7.553
7.472
7.503
309,212
-0.01(-0.17%)
Sep 14, 2005
7.529
7.600
7.501
7.516
556,352
+0.01(+0.10%)
Sep 13, 2005
7.542
7.584
7.477
7.509
323,006
-0.05(-0.66%)
Sep 12, 2005
7.477
7.569
7.469
7.558
803,875
+0.08(+1.12%)
Sep 09, 2005
7.464
7.540
7.438
7.475
528,381
+0.04(+0.49%)
Sep 08, 2005
7.443
7.516
7.425
7.438
302,315
-0.04(-0.49%)
Sep 07, 2005
7.503
7.556
7.464
7.475
513,437
-0.05(-0.62%)
Sep 06, 2005
7.373
7.574
7.373
7.522
475,121
+0.16(+2.20%)
Sep 02, 2005
7.425
7.425
7.334
7.360
561,333
-0.07(-0.88%)
Sep 01, 2005
7.235
7.579
7.235
7.425
426,460
+0.19(+2.63%)
Aug 31, 2005
7.073
7.255
7.073
7.235
841,808
+0.11(+1.61%)
Aug 30, 2005
7.099
7.201
7.086
7.120
249,822
-0.02(-0.29%)
Aug 29, 2005
7.151
7.164
7.065
7.141
240,242
-0.04(-0.51%)
Aug 26, 2005
7.203
7.258
7.120
7.177
643,713
+0.00(+0.00%)
Aug 25, 2005
7.073
7.227
7.060
7.177
258,634
+0.09(+1.21%)
Aug 24, 2005
7.044
7.169
7.018
7.091
737,204
+0.04(+0.63%)
Aug 23, 2005
7.073
7.138
7.021
7.047
775,521
-0.04(-0.52%)
Aug 22, 2005
7.073
7.099
7.031
7.083
425,693
+0.03(+0.41%)
Aug 19, 2005
7.120
7.138
7.047
7.054
526,465
-0.06(-0.88%)
Aug 18, 2005
7.177
7.177
7.073
7.117
515,353
-0.10(-1.41%)
Aug 17, 2005
7.334
7.399
7.216
7.219
414,198
-0.11(-1.57%)
Aug 16, 2005
7.383
7.394
7.287
7.334
439,870
-0.03(-0.35%)
Aug 15, 2005
7.198
7.449
7.190
7.360
591,220
+0.17(+2.40%)
Aug 12, 2005
7.138
7.235
7.026
7.188
486,999
+0.02(+0.33%)
Aug 11, 2005
7.083
7.185
7.007
7.164
451,365
+0.09(+1.29%)
Aug 10, 2005
6.992
7.172
6.992
7.073
559,417
+0.09(+1.31%)
Aug 09, 2005
6.890
7.052
6.869
6.981
498,494
+0.08(+1.13%)
Aug 08, 2005
7.169
7.172
6.882
6.903
615,359
-0.28(-3.89%)
Aug 05, 2005
7.511
7.511
7.182
7.182
524,166
-0.34(-4.58%)
Aug 04, 2005
7.751
7.751
7.527
7.527
425,693
-0.24(-3.06%)
Aug 03, 2005
7.796
7.796
7.686
7.764
452,898
-0.03(-0.37%)
Aug 02, 2005
7.569
7.827
7.548
7.793
924,188
+0.25(+3.29%)
Aug 01, 2005
7.503
7.589
7.503
7.545
495,812
+0.03(+0.38%)
Jul 29, 2005
7.464
7.589
7.464
7.516
628,386
+0.05(+0.73%)
Jul 28, 2005
7.167
7.462
7.167
7.462
907,329
+0.33(+4.57%)
Jul 27, 2005
7.138
7.175
7.094
7.135
707,701
-0.04(-0.58%)
Jul 26, 2005
7.167
7.219
7.146
7.177
599,649
+0.01(+0.15%)
Jul 25, 2005
7.177
7.235
7.117
7.167
530,297
-0.04(-0.58%)
Jul 22, 2005
7.235
7.295
7.190
7.208
796,978
-0.01(-0.11%)
Jul 21, 2005
7.321
7.339
7.190
7.216
467,458
-0.12(-1.67%)
Jul 20, 2005
7.331
7.355
7.284
7.339
427,609
+0.03(+0.39%)
Jul 19, 2005
7.295
7.399
7.276
7.310
282,774
+0.04(+0.50%)
Jul 18, 2005
7.282
7.347
7.128
7.274
325,305
-0.01(-0.11%)
Jul 15, 2005
7.190
7.302
7.120
7.282
483,168
+0.08(+1.16%)
Jul 14, 2005
7.438
7.438
7.117
7.198
723,794
-0.20(-2.68%)
Jul 13, 2005
7.490
7.511
7.334
7.396
529,530
-0.09(-1.25%)
Jul 12, 2005
7.569
7.569
7.451
7.490
355,191
-0.08(-1.03%)
Jul 11, 2005
7.412
7.678
7.412
7.569
563,632
+0.17(+2.33%)
Jul 08, 2005
7.219
7.438
7.219
7.396
509,989
+0.18(+2.46%)
Jul 07, 2005
7.133
7.255
7.060
7.219
312,660
+0.03(+0.47%)
Jul 06, 2005
7.282
7.302
7.128
7.185
474,738
-0.10(-1.33%)
Jul 05, 2005
7.086
7.282
7.047
7.282
455,197
+0.20(+2.76%)
Jul 01, 2005
7.067
7.086
6.979
7.086
284,689
+0.06(+0.82%)
Jun 30, 2005
7.047
7.091
6.981
7.028
326,837
-0.01(-0.07%)
Jun 29, 2005
7.086
7.091
6.997
7.034
408,451
-0.03(-0.48%)
Jun 28, 2005
6.981
7.104
6.981
7.067
386,994
+0.11(+1.61%)
Jun 27, 2005
6.934
7.036
6.877
6.955
422,628
+0.02(+0.34%)
Jun 24, 2005
6.994
7.078
6.916
6.932
1,411,954
-0.07(-0.97%)
Jun 23, 2005
7.034
7.258
6.981
7.000
1,053,314
+0.16(+2.33%)
Jun 22, 2005
6.846
6.911
6.791
6.840
421,095
+0.02(+0.31%)
Jun 21, 2005
6.947
6.968
6.812
6.820
384,312
-0.10(-1.43%)
Jun 20, 2005
6.924
6.968
6.874
6.919
415,731
-0.05(-0.71%)
Jun 17, 2005
6.903
6.981
6.890
6.968
649,460
+0.13(+1.91%)
Jun 16, 2005
6.840
6.945
6.812
6.838
378,947
-0.01(-0.08%)
Jun 15, 2005
6.812
6.851
6.744
6.843
426,076
+0.05(+0.81%)
Jun 14, 2005
6.686
6.788
6.684
6.788
314,576
+0.10(+1.48%)
Jun 13, 2005
6.655
6.720
6.639
6.689
183,918
+0.03(+0.51%)
Jun 10, 2005
6.629
6.671
6.619
6.655
206,907
+0.02(+0.28%)
Jun 09, 2005
6.603
6.653
6.538
6.637
237,177
+0.03(+0.43%)
Jun 08, 2005
6.577
6.694
6.577
6.608
327,220
+0.02(+0.32%)
Jun 07, 2005
6.522
6.642
6.472
6.587
396,956
+0.08(+1.24%)
Jun 06, 2005
6.433
6.506
6.402
6.506
508,456
+0.11(+1.71%)
Jun 03, 2005
6.355
6.467
6.355
6.397
225,299
+0.01(+0.08%)
Jun 02, 2005
6.446
6.459
6.373
6.392
598,116
-0.07(-1.01%)
Jun 01, 2005
6.342
6.486
6.342
6.457
1,501,231
+0.14(+2.19%)
May 31, 2005
6.290
6.392
6.290
6.318
384,312
-0.01(-0.21%)
May 27, 2005
6.290
6.368
6.271
6.332
396,956
+0.08(+1.25%)
May 26, 2005
6.311
6.345
6.227
6.253
576,659
-0.04(-0.58%)
May 25, 2005
6.360
6.368
6.264
6.290
775,138
-0.07(-1.11%)
May 24, 2005
6.470
6.470
6.316
6.360
390,825
-0.11(-1.69%)
May 23, 2005
6.472
6.483
6.412
6.470
580,108
-0.00(-0.04%)
May 20, 2005
6.483
6.491
6.389
6.472
572,445
-0.01(-0.20%)
May 19, 2005
6.337
6.486
6.316
6.486
697,739
+0.15(+2.35%)
May 18, 2005
6.295
6.342
6.274
6.337
903,497
+0.06(+1.00%)
May 17, 2005
6.290
6.290
6.198
6.274
374,733
+0.00(+0.00%)
May 16, 2005
6.251
6.282
6.214
6.274
256,718
+0.09(+1.43%)
May 13, 2005
6.243
6.269
6.136
6.185
288,138
-0.03(-0.42%)
May 12, 2005
6.313
6.313
6.183
6.211
406,535
-0.09(-1.45%)
May 11, 2005
6.282
6.303
6.225
6.303
408,834
+0.04(+0.67%)
May 10, 2005
6.264
6.277
6.211
6.261
230,280
-0.03(-0.46%)
May 09, 2005
6.198
6.290
6.178
6.290
326,454
+0.11(+1.73%)
May 06, 2005
6.240
6.277
6.172
6.183
600,415
-0.05(-0.88%)
May 05, 2005
6.191
6.305
6.136
6.238
918,057
+0.05(+0.76%)
May 04, 2005
6.107
6.245
6.073
6.191
370,518
+0.06(+1.02%)
May 03, 2005
6.128
6.151
6.068
6.128
400,021
-0.02(-0.25%)
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.