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: 7:00 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 30, 2007
10.66
10.75
10.51
10.58
991,241
-0.11(-1.05%)
Apr 27, 2007
10.74
10.80
10.69
10.69
891,236
-0.09(-0.85%)
Apr 26, 2007
10.80
10.86
10.73
10.78
842,574
-0.05(-0.43%)
Apr 25, 2007
10.96
11.08
10.83
10.83
1,159,067
-0.07(-0.62%)
Apr 24, 2007
10.97
10.99
10.84
10.90
579,725
-0.05(-0.43%)
Apr 23, 2007
10.82
11.01
10.82
10.95
1,078,986
+0.12(+1.13%)
Apr 20, 2007
10.96
10.96
10.79
10.82
1,244,512
+0.04(+0.41%)
Apr 19, 2007
10.83
10.87
10.72
10.78
1,727,680
-0.12(-1.08%)
Apr 18, 2007
10.89
10.94
10.74
10.90
13,624,498
+0.00(+0.00%)
Apr 17, 2007
10.74
11.09
10.74
10.90
4,373,418
+0.26(+2.40%)
Apr 16, 2007
10.47
10.82
10.47
10.64
1,984,399
+0.25(+2.36%)
Apr 13, 2007
10.28
10.44
10.21
10.40
1,353,713
+0.10(+0.94%)
Apr 12, 2007
10.26
10.30
10.17
10.30
1,356,779
+0.04(+0.36%)
Apr 11, 2007
10.49
10.49
10.22
10.26
1,600,470
-0.22(-2.12%)
Apr 10, 2007
10.36
10.53
10.36
10.48
1,011,549
+0.04(+0.37%)
Apr 09, 2007
10.47
10.47
10.39
10.44
684,711
-0.01(-0.12%)
Apr 05, 2007
10.46
10.48
10.42
10.46
514,204
-0.03(-0.27%)
Apr 04, 2007
10.52
10.54
10.41
10.49
464,010
-0.07(-0.67%)
Apr 03, 2007
10.59
10.65
10.52
10.56
1,183,972
-0.01(-0.12%)
Apr 02, 2007
10.56
10.59
10.47
10.57
683,179
+0.03(+0.27%)
Mar 30, 2007
10.40
10.54
10.35
10.54
1,081,285
+0.17(+1.64%)
Mar 29, 2007
10.48
10.48
10.27
10.37
1,169,412
-0.02(-0.20%)
Mar 28, 2007
10.32
10.47
10.23
10.39
2,985,603
+0.02(+0.20%)
Mar 27, 2007
10.44
10.46
10.33
10.37
1,094,312
-0.12(-1.14%)
Mar 26, 2007
10.61
10.61
10.41
10.49
1,497,399
-0.12(-1.11%)
Mar 23, 2007
10.55
10.65
10.52
10.61
768,624
+0.06(+0.57%)
Mar 22, 2007
10.63
10.67
10.52
10.55
605,780
-0.07(-0.66%)
Mar 21, 2007
10.43
10.75
10.36
10.62
727,625
+0.18(+1.73%)
Mar 20, 2007
10.34
10.50
10.30
10.44
742,186
+0.12(+1.14%)
Mar 19, 2007
10.18
10.33
10.18
10.32
1,057,145
+0.17(+1.70%)
Mar 16, 2007
10.29
10.28
10.07
10.15
1,326,892
-0.13(-1.29%)
Mar 15, 2007
10.19
10.30
10.17
10.28
575,510
+0.09(+0.92%)
Mar 14, 2007
10.15
10.22
10.04
10.19
1,084,350
+0.02(+0.21%)
Mar 13, 2007
10.48
10.44
10.14
10.17
6,368,546
-0.32(-3.01%)
Mar 12, 2007
10.41
10.48
10.40
10.48
1,279,380
+0.04(+0.40%)
Mar 09, 2007
10.34
10.44
10.29
10.44
1,191,252
+0.17(+1.68%)
Mar 08, 2007
10.23
10.38
10.17
10.27
2,254,529
+0.11(+1.08%)
Mar 07, 2007
10.06
10.21
9.975
10.16
1,371,339
-0.05(-0.49%)
Mar 06, 2007
9.944
10.27
9.944
10.21
1,907,000
+0.34(+3.47%)
Mar 05, 2007
10.24
10.25
9.868
9.868
1,006,185
-0.45(-4.40%)
Mar 02, 2007
10.36
10.46
10.28
10.32
1,702,008
-0.11(-1.10%)
Mar 01, 2007
10.38
10.50
10.23
10.44
2,003,860
-0.05(-0.47%)
Feb 28, 2007
10.37
10.53
10.28
10.49
1,005,035
+0.11(+1.08%)
Feb 27, 2007
10.65
10.65
10.22
10.37
1,425,365
-0.29(-2.72%)
Feb 26, 2007
10.83
10.84
10.48
10.66
804,231
-0.11(-1.07%)
Feb 23, 2007
10.98
11.01
10.76
10.78
646,778
-0.22(-2.02%)
Feb 22, 2007
11.15
11.15
10.98
11.00
801,576
-0.16(-1.40%)
Feb 21, 2007
11.20
11.20
11.07
11.16
1,116,919
-0.02(-0.14%)
Feb 20, 2007
11.02
11.20
10.94
11.17
787,016
+0.13(+1.18%)
Feb 16, 2007
11.02
11.05
10.87
11.04
827,631
+0.02(+0.21%)
Feb 15, 2007
11.06
11.10
10.96
11.02
1,029,558
-0.08(-0.73%)
Feb 14, 2007
11.20
11.24
11.04
11.10
781,364
-0.10(-0.93%)
Feb 13, 2007
11.03
11.20
10.93
11.20
537,960
+0.21(+1.87%)
Feb 12, 2007
11.19
11.19
10.96
11.00
1,111,171
-0.20(-1.75%)
Feb 09, 2007
11.22
11.28
10.82
11.19
1,817,723
-0.04(-0.37%)
Feb 08, 2007
11.29
11.32
11.19
11.24
1,152,936
-0.09(-0.76%)
Feb 07, 2007
11.14
11.37
11.07
11.32
1,665,225
+0.18(+1.59%)
Feb 06, 2007
10.97
11.14
10.94
11.14
820,351
+0.18(+1.62%)
Feb 05, 2007
10.91
11.01
10.86
10.97
704,636
+0.04(+0.38%)
Feb 02, 2007
10.73
10.94
10.72
10.92
1,010,783
+0.21(+1.97%)
Feb 01, 2007
10.65
10.71
10.55
10.71
542,941
+0.12(+1.11%)
Jan 31, 2007
10.54
10.72
10.51
10.60
827,631
+0.01(+0.12%)
Jan 30, 2007
10.53
10.59
10.47
10.58
875,143
+0.09(+0.85%)
Jan 29, 2007
10.47
10.53
10.40
10.49
528,381
-0.04(-0.35%)
Jan 26, 2007
10.54
10.55
10.42
10.53
476,271
+0.02(+0.22%)
Jan 25, 2007
10.48
10.59
10.44
10.51
1,860,254
+0.06(+0.60%)
Jan 24, 2007
10.36
10.50
10.30
10.44
720,729
+0.14(+1.34%)
Jan 23, 2007
10.22
10.34
10.21
10.31
370,135
+0.05(+0.53%)
Jan 22, 2007
10.28
10.33
10.24
10.25
683,945
-0.03(-0.25%)
Jan 19, 2007
10.13
10.32
10.07
10.28
879,741
+0.13(+1.23%)
Jan 18, 2007
10.27
10.30
10.11
10.15
657,124
-0.11(-1.07%)
Jan 17, 2007
10.25
10.36
10.21
10.26
1,130,329
-0.01(-0.10%)
Jan 16, 2007
10.18
10.41
10.18
10.27
852,536
+0.09(+0.92%)
Jan 12, 2007
10.15
10.25
10.15
10.18
688,926
+0.05(+0.46%)
Jan 11, 2007
10.10
10.28
10.05
10.13
870,928
+0.03(+0.31%)
Jan 10, 2007
9.826
10.12
9.813
10.10
559,800
+0.22(+2.25%)
Jan 09, 2007
9.813
9.933
9.766
9.878
1,056,762
+0.06(+0.64%)
Jan 08, 2007
9.878
9.878
9.745
9.816
877,059
-0.02(-0.19%)
Jan 05, 2007
9.907
10.10
9.779
9.834
1,687,831
-0.31(-3.04%)
Jan 04, 2007
10.23
10.25
10.07
10.14
1,105,807
-0.13(-1.25%)
Jan 03, 2007
10.26
10.36
10.15
10.27
724,177
+0.07(+0.69%)
Dec 29, 2006
10.20
10.31
10.18
10.20
318,791
-0.03(-0.31%)
Dec 28, 2006
10.16
10.29
10.16
10.23
262,083
+0.06(+0.59%)
Dec 27, 2006
10.09
10.27
10.07
10.17
543,324
+0.08(+0.80%)
Dec 26, 2006
9.983
10.16
9.983
10.09
395,807
+0.11(+1.07%)
Dec 22, 2006
9.996
10.03
9.938
9.983
607,696
+0.00(+0.03%)
Dec 21, 2006
9.998
10.14
9.980
9.980
587,005
-0.02(-0.18%)
Dec 20, 2006
9.931
10.03
9.899
9.998
370,901
+0.07(+0.68%)
Dec 19, 2006
9.996
10.01
9.761
9.931
816,519
-0.07(-0.65%)
Dec 18, 2006
10.10
10.15
9.977
9.996
704,636
-0.05(-0.52%)
Dec 15, 2006
10.20
10.25
10.05
10.05
806,557
-0.15(-1.48%)
Dec 14, 2006
10.31
10.43
10.19
10.20
1,277,847
-0.09(-0.86%)
Dec 13, 2006
10.30
10.33
10.19
10.29
345,612
+0.01(+0.13%)
Dec 12, 2006
10.32
10.34
10.21
10.28
640,648
-0.02(-0.20%)
Dec 11, 2006
10.26
10.34
10.26
10.30
325,305
+0.01(+0.10%)
Dec 08, 2006
10.26
10.34
10.19
10.29
346,762
+0.01(+0.13%)
Dec 07, 2006
10.36
10.40
10.26
10.27
498,877
-0.09(-0.83%)
Dec 06, 2006
10.38
10.41
10.29
10.36
654,058
-0.04(-0.43%)
Dec 05, 2006
10.50
10.53
10.33
10.40
475,888
-0.06(-0.57%)
Dec 04, 2006
10.28
10.48
10.26
10.46
650,993
+0.21(+2.01%)
Dec 01, 2006
10.25
10.33
10.12
10.26
587,388
-0.03(-0.31%)
Nov 30, 2006
10.24
10.35
10.23
10.29
1,093,163
+0.07(+0.66%)
Nov 29, 2006
10.16
10.28
10.11
10.22
392,741
+0.10(+1.03%)
Nov 28, 2006
10.04
10.13
9.998
10.12
560,183
+0.03(+0.31%)
Nov 27, 2006
10.38
10.40
10.07
10.08
872,844
-0.33(-3.21%)
Nov 24, 2006
10.28
10.43
10.25
10.42
220,318
+0.10(+0.96%)
Nov 22, 2006
10.26
10.35
10.26
10.32
559,034
+0.07(+0.66%)
Nov 21, 2006
10.17
10.28
10.14
10.25
1,001,204
+0.10(+1.03%)
Nov 20, 2006
9.977
10.17
9.962
10.15
934,533
+0.22(+2.26%)
Nov 17, 2006
9.839
9.936
9.795
9.923
1,418,468
+0.08(+0.85%)
Nov 16, 2006
9.912
9.915
9.810
9.839
664,787
-0.07(-0.74%)
Nov 15, 2006
9.865
9.946
9.850
9.912
956,757
+0.05(+0.48%)
Nov 14, 2006
9.677
9.870
9.667
9.865
731,457
+0.21(+2.13%)
Nov 13, 2006
9.563
9.716
9.542
9.659
1,052,164
+0.07(+0.73%)
Nov 10, 2006
9.471
9.656
9.471
9.589
637,199
+0.08(+0.82%)
Nov 09, 2006
9.573
9.625
9.458
9.510
707,701
-0.02(-0.25%)
Nov 08, 2006
9.390
9.555
9.382
9.534
1,095,078
+0.10(+1.11%)
Nov 07, 2006
9.406
9.536
9.349
9.429
839,509
+0.04(+0.44%)
Nov 06, 2006
9.307
9.422
9.286
9.388
628,386
+0.08(+0.87%)
Nov 03, 2006
9.359
9.385
9.166
9.307
608,079
-0.03(-0.28%)
Nov 02, 2006
9.523
9.523
9.252
9.333
1,091,630
-0.23(-2.40%)
Nov 01, 2006
9.750
9.761
9.547
9.563
558,268
-0.17(-1.77%)
Oct 31, 2006
9.818
9.826
9.688
9.735
973,616
-0.04(-0.45%)
Oct 30, 2006
9.610
9.779
9.570
9.779
820,734
+0.17(+1.77%)
Oct 27, 2006
9.829
9.839
9.578
9.610
606,163
-0.31(-3.11%)
Oct 26, 2006
9.810
9.933
9.779
9.917
1,241,447
+0.17(+1.77%)
Oct 25, 2006
9.685
9.808
9.630
9.745
571,678
+0.06(+0.62%)
Oct 24, 2006
9.722
9.758
9.649
9.685
463,626
-0.08(-0.83%)
Oct 23, 2006
9.716
9.808
9.696
9.766
389,293
+0.01(+0.11%)
Oct 20, 2006
9.899
9.899
9.748
9.756
256,718
-0.09(-0.95%)
Oct 19, 2006
9.891
9.917
9.816
9.850
347,911
+0.01(+0.11%)
Oct 18, 2006
9.944
9.967
9.823
9.839
432,590
-0.06(-0.58%)
Oct 17, 2006
9.810
9.938
9.795
9.897
1,459,466
+0.06(+0.58%)
Oct 16, 2006
9.740
9.907
9.711
9.839
813,837
+0.10(+1.02%)
Oct 13, 2006
9.502
9.740
9.502
9.740
1,165,580
+0.22(+2.27%)
Oct 12, 2006
9.495
9.570
9.469
9.523
1,098,144
+0.04(+0.39%)
Oct 11, 2006
9.591
9.620
9.390
9.487
1,021,894
-0.10(-1.09%)
Oct 10, 2006
9.630
9.683
9.427
9.591
1,201,981
-0.04(-0.43%)
Oct 09, 2006
9.489
9.641
9.429
9.633
950,626
+0.15(+1.54%)
Oct 06, 2006
9.591
9.594
9.461
9.487
2,075,592
-0.10(-1.09%)
Oct 05, 2006
9.442
9.591
9.442
9.591
958,673
+0.17(+1.77%)
Oct 04, 2006
9.226
9.476
9.208
9.424
879,358
+0.20(+2.18%)
Oct 03, 2006
9.163
9.307
9.140
9.223
672,450
+0.03(+0.31%)
Oct 02, 2006
9.281
9.330
9.163
9.195
652,909
-0.10(-1.09%)
Sep 29, 2006
9.401
9.461
9.278
9.296
793,913
-0.14(-1.52%)
Sep 28, 2006
9.479
9.612
9.395
9.440
1,848,759
-0.01(-0.14%)
Sep 27, 2006
9.362
9.497
9.349
9.453
739,120
+0.07(+0.69%)
Sep 26, 2006
9.338
9.401
9.299
9.388
1,316,163
+0.05(+0.56%)
Sep 25, 2006
9.328
9.382
9.228
9.335
523,400
-0.01(-0.08%)
Sep 22, 2006
9.265
9.393
9.228
9.343
990,475
+0.02(+0.25%)
Sep 21, 2006
9.385
9.453
9.260
9.320
1,433,794
-0.07(-0.70%)
Sep 20, 2006
9.286
9.471
9.249
9.385
1,841,862
+0.13(+1.41%)
Sep 19, 2006
9.200
9.278
9.111
9.255
1,322,677
+0.05(+0.54%)
Sep 18, 2006
9.288
9.335
9.205
9.205
654,058
-0.18(-1.92%)
Sep 15, 2006
9.299
9.393
9.239
9.385
1,031,473
+0.13(+1.44%)
Sep 14, 2006
9.330
9.330
9.215
9.252
652,142
-0.10(-1.03%)
Sep 13, 2006
9.302
9.380
9.291
9.349
1,109,255
+0.02(+0.20%)
Sep 12, 2006
9.226
9.385
9.168
9.330
1,402,375
+0.13(+1.42%)
Sep 11, 2006
9.127
9.231
9.072
9.200
1,866,385
+0.03(+0.28%)
Sep 08, 2006
9.176
9.187
9.064
9.174
1,078,986
+0.05(+0.51%)
Sep 07, 2006
9.189
9.208
9.082
9.127
1,614,647
-0.09(-0.96%)
Sep 06, 2006
9.239
9.273
9.192
9.215
1,451,803
-0.06(-0.68%)
Sep 05, 2006
9.221
9.335
9.218
9.278
1,236,082
+0.05(+0.59%)
Sep 01, 2006
9.375
9.424
9.163
9.223
1,700,859
-0.12(-1.28%)
Aug 31, 2006
9.479
9.479
9.283
9.343
1,613,498
-0.10(-1.08%)
Aug 30, 2006
9.466
9.539
9.356
9.445
4,067,654
+0.00(+0.00%)
Aug 29, 2006
9.380
9.471
9.330
9.445
1,226,120
+0.09(+0.92%)
Aug 28, 2006
9.273
9.382
9.218
9.359
996,606
+0.09(+0.93%)
Aug 25, 2006
9.195
9.273
9.184
9.273
869,779
+0.05(+0.57%)
Aug 24, 2006
9.072
9.223
9.072
9.221
955,224
+0.15(+1.67%)
Aug 23, 2006
9.056
9.093
9.017
9.069
3,710,930
+0.03(+0.32%)
Aug 22, 2006
8.847
9.041
8.827
9.041
1,277,081
+0.22(+2.45%)
Aug 21, 2006
8.800
8.824
8.699
8.824
975,532
+0.02(+0.21%)
Aug 18, 2006
8.725
8.842
8.636
8.806
762,493
+0.11(+1.23%)
Aug 17, 2006
8.688
8.746
8.644
8.699
765,175
+0.01(+0.12%)
Aug 16, 2006
8.636
8.730
8.560
8.688
1,632,273
+0.07(+0.79%)
Aug 15, 2006
8.508
8.623
8.490
8.620
1,895,505
+0.18(+2.17%)
Aug 14, 2006
8.169
8.459
8.169
8.438
4,110,186
+0.31(+3.79%)
Aug 11, 2006
7.976
8.164
7.908
8.130
8,423,448
+0.14(+1.76%)
Aug 10, 2006
8.307
8.310
7.973
7.989
3,999,835
-0.38(-4.58%)
Aug 09, 2006
8.466
8.500
8.318
8.372
368,985
-0.03(-0.34%)
Aug 08, 2006
8.665
8.665
8.341
8.401
650,993
-0.24(-2.78%)
Aug 07, 2006
8.740
8.740
8.560
8.641
386,994
-0.13(-1.43%)
Aug 04, 2006
8.667
8.767
8.628
8.767
385,461
+0.18(+2.07%)
Aug 03, 2006
8.492
8.626
8.456
8.589
505,008
+0.07(+0.77%)
Aug 02, 2006
8.589
8.613
8.511
8.524
512,288
-0.03(-0.31%)
Aug 01, 2006
8.589
8.613
8.409
8.550
667,852
-0.04(-0.43%)
Jul 31, 2006
8.691
8.691
8.519
8.586
434,506
-0.10(-1.20%)
Jul 28, 2006
8.547
8.699
8.547
8.691
525,699
+0.14(+1.68%)
Jul 27, 2006
8.584
8.639
8.524
8.547
567,463
-0.03(-0.40%)
Jul 26, 2006
8.639
8.665
8.482
8.581
640,264
-0.06(-0.66%)
Jul 25, 2006
8.691
8.753
8.534
8.639
413,432
-0.03(-0.36%)
Jul 24, 2006
8.302
8.670
8.302
8.670
450,599
+0.37(+4.47%)
Jul 21, 2006
8.560
8.560
8.299
8.299
377,032
-0.26(-3.05%)
Jul 20, 2006
8.691
8.706
8.550
8.560
490,831
-0.13(-1.50%)
Jul 19, 2006
8.581
8.699
8.581
8.691
632,601
+0.12(+1.40%)
Jul 18, 2006
8.492
8.571
8.372
8.571
311,511
+0.12(+1.39%)
Jul 17, 2006
8.417
8.456
8.333
8.453
339,098
+0.02(+0.22%)
Jul 14, 2006
8.545
8.545
8.352
8.435
501,176
-0.11(-1.28%)
Jul 13, 2006
8.581
8.589
8.472
8.545
548,305
-0.08(-0.88%)
Jul 12, 2006
8.599
8.639
8.555
8.620
444,851
+0.00(+0.00%)
Jul 11, 2006
8.542
8.628
8.490
8.620
277,792
+0.04(+0.46%)
Jul 10, 2006
8.385
8.586
8.385
8.581
316,492
+0.17(+2.05%)
Jul 07, 2006
8.519
8.592
8.396
8.409
296,951
-0.15(-1.74%)
Jul 06, 2006
8.508
8.602
8.490
8.558
298,483
+0.05(+0.58%)
Jul 05, 2006
8.547
8.550
8.399
8.508
397,722
-0.08(-0.91%)
Jul 03, 2006
8.435
8.589
8.404
8.586
272,045
+0.14(+1.64%)
Jun 30, 2006
8.286
8.469
8.229
8.448
583,556
+0.17(+2.02%)
Jun 29, 2006
8.151
8.284
8.117
8.281
801,959
+0.18(+2.26%)
Jun 28, 2006
8.023
8.106
8.015
8.098
471,673
+0.10(+1.21%)
Jun 27, 2006
8.164
8.205
7.999
8.002
583,939
-0.16(-1.98%)
Jun 26, 2006
8.132
8.169
8.007
8.164
549,838
+0.07(+0.87%)
Jun 23, 2006
8.023
8.111
7.924
8.093
677,431
+0.08(+0.98%)
Jun 22, 2006
8.028
8.072
7.963
8.015
602,331
-0.04(-0.49%)
Jun 21, 2006
7.986
8.101
7.918
8.054
973,999
+0.05(+0.59%)
Jun 20, 2006
8.117
8.185
7.994
8.007
342,930
-0.12(-1.48%)
Jun 19, 2006
8.192
8.218
8.015
8.127
426,843
-0.05(-0.57%)
Jun 16, 2006
8.221
8.247
8.080
8.174
1,679,785
-0.05(-0.57%)
Jun 15, 2006
8.091
8.260
8.054
8.221
901,198
+0.18(+2.27%)
Jun 14, 2006
7.916
8.078
7.916
8.038
541,408
+0.08(+1.05%)
Jun 13, 2006
8.106
8.237
7.947
7.955
693,141
-0.16(-1.99%)
Jun 12, 2006
8.286
8.286
8.093
8.117
567,847
-0.13(-1.61%)
Jun 09, 2006
8.229
8.336
8.229
8.250
506,541
+0.00(+0.00%)
Jun 08, 2006
8.122
8.260
8.036
8.250
545,240
+0.08(+0.99%)
Jun 07, 2006
8.064
8.310
8.041
8.169
365,920
+0.11(+1.43%)
Jun 06, 2006
8.166
8.190
8.002
8.054
492,747
-0.08(-1.03%)
Jun 05, 2006
8.278
8.331
8.101
8.138
1,134,544
-0.19(-2.26%)
Jun 02, 2006
8.062
8.333
8.023
8.325
647,544
+0.32(+3.94%)
Jun 01, 2006
7.926
8.057
7.926
8.010
1,249,876
+0.08(+1.05%)
May 31, 2006
7.976
8.051
7.743
7.926
1,137,226
-0.02(-0.30%)
May 30, 2006
8.169
8.169
7.947
7.950
1,080,901
-0.25(-3.06%)
May 26, 2006
8.208
8.247
8.148
8.200
476,654
+0.04(+0.51%)
May 25, 2006
8.059
8.171
8.054
8.158
664,787
+0.15(+1.89%)
May 24, 2006
8.007
8.078
7.853
8.007
626,087
-0.03(-0.32%)
May 23, 2006
8.247
8.252
8.028
8.033
567,847
-0.19(-2.35%)
May 22, 2006
8.237
8.299
8.148
8.226
947,178
-0.03(-0.38%)
May 19, 2006
8.203
8.367
8.093
8.258
609,994
+0.05(+0.67%)
May 18, 2006
8.203
8.331
8.200
8.203
445,235
+0.01(+0.16%)
May 17, 2006
8.271
8.286
8.151
8.190
724,943
-0.09(-1.13%)
May 16, 2006
8.331
8.375
8.226
8.284
397,722
-0.02(-0.19%)
May 15, 2006
8.200
8.325
8.164
8.299
642,180
+0.06(+0.73%)
May 12, 2006
8.372
8.372
8.156
8.239
739,503
-0.19(-2.20%)
May 11, 2006
8.646
8.649
8.396
8.425
640,648
-0.23(-2.71%)
May 10, 2006
8.806
8.806
8.654
8.660
407,685
-0.13(-1.48%)
May 09, 2006
8.644
8.808
8.613
8.790
741,036
+0.13(+1.51%)
May 08, 2006
8.639
8.686
8.592
8.660
609,611
-0.01(-0.15%)
May 05, 2006
8.696
8.748
8.654
8.673
940,664
+0.03(+0.33%)
May 04, 2006
8.537
8.665
8.448
8.644
657,124
+0.11(+1.25%)
May 03, 2006
8.425
8.581
8.370
8.537
1,278,230
+0.05(+0.55%)
May 02, 2006
8.472
8.508
8.357
8.490
506,541
+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.