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
Ennis Inc
(NY:
EBF
)
20.86
-0.22 (-1.04%)
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
9.520
9.974
9.520
9.835
321,099
+0.09(+0.97%)
Apr 27, 2006
9.710
9.830
9.580
9.740
165,457
-0.02(-0.20%)
Apr 26, 2006
9.530
9.800
9.520
9.760
218,339
+0.23(+2.46%)
Apr 25, 2006
9.420
9.645
9.375
9.525
278,833
+0.14(+1.49%)
Apr 24, 2006
9.320
9.570
9.320
9.385
311,084
-0.17(-1.83%)
Apr 21, 2006
9.785
9.805
9.490
9.560
186,490
-0.02(-0.26%)
Apr 20, 2006
9.675
9.755
9.585
9.585
145,426
-0.11(-1.13%)
Apr 19, 2006
9.585
9.695
9.585
9.695
141,420
+0.16(+1.68%)
Apr 18, 2006
9.410
9.605
9.405
9.535
217,538
+0.12(+1.33%)
Apr 17, 2006
9.291
9.440
9.271
9.410
162,452
+0.07(+0.80%)
Apr 13, 2006
9.390
9.480
9.276
9.335
253,194
-0.05(-0.58%)
Apr 12, 2006
9.161
9.450
9.161
9.390
219,541
-0.02(-0.21%)
Apr 11, 2006
9.450
9.455
9.350
9.410
171,667
-0.09(-1.00%)
Apr 10, 2006
9.470
9.545
9.330
9.505
226,552
+0.01(+0.11%)
Apr 07, 2006
9.610
9.650
9.465
9.495
219,541
-0.08(-0.89%)
Apr 06, 2006
9.360
9.655
9.360
9.580
174,471
-0.03(-0.31%)
Apr 05, 2006
9.620
9.825
9.600
9.610
269,018
-0.03(-0.31%)
Apr 04, 2006
9.665
9.725
9.600
9.640
213,532
-0.03(-0.36%)
Apr 03, 2006
9.730
9.735
9.555
9.675
224,549
-0.06(-0.62%)
Mar 31, 2006
9.690
9.735
9.645
9.735
186,490
+0.05(+0.57%)
Mar 30, 2006
9.685
9.760
9.650
9.680
146,828
+0.00(+0.00%)
Mar 29, 2006
9.725
9.725
9.226
9.680
175,873
+0.20(+2.16%)
Mar 28, 2006
9.690
9.700
9.415
9.475
243,579
-0.21(-2.22%)
Mar 27, 2006
9.670
9.735
9.585
9.690
90,340
+0.01(+0.15%)
Mar 24, 2006
9.595
9.675
9.595
9.675
82,929
+0.03(+0.31%)
Mar 23, 2006
9.650
9.705
9.575
9.645
175,072
-0.03(-0.31%)
Mar 22, 2006
9.560
9.770
9.490
9.675
202,915
+0.04(+0.41%)
Mar 21, 2006
9.780
9.905
9.585
9.635
962,898
-0.20(-2.08%)
Mar 20, 2006
9.785
9.935
9.710
9.840
528,823
+0.05(+0.56%)
Mar 17, 2006
9.605
9.969
9.485
9.785
806,855
+0.21(+2.19%)
Mar 16, 2006
9.395
9.595
9.360
9.575
334,120
+0.18(+1.97%)
Mar 15, 2006
9.685
9.710
9.281
9.390
461,518
-0.32(-3.29%)
Mar 14, 2006
9.755
9.805
9.645
9.710
196,906
-0.05(-0.51%)
Mar 13, 2006
9.885
9.974
9.740
9.760
186,089
-0.07(-0.76%)
Mar 10, 2006
9.775
9.900
9.755
9.835
105,163
+0.03(+0.31%)
Mar 09, 2006
9.635
9.860
9.635
9.805
227,153
+0.13(+1.34%)
Mar 08, 2006
9.610
9.825
9.585
9.675
143,423
-0.03(-0.36%)
Mar 07, 2006
9.735
9.765
9.675
9.710
208,925
-0.09(-0.92%)
Mar 06, 2006
9.291
9.835
9.291
9.800
247,785
+0.03(+0.36%)
Mar 03, 2006
9.850
9.915
9.735
9.765
559,270
-0.13(-1.36%)
Mar 02, 2006
9.885
9.925
9.795
9.900
94,747
+0.00(+0.00%)
Mar 01, 2006
9.785
9.969
9.645
9.900
150,634
+0.05(+0.56%)
Feb 28, 2006
9.830
9.860
9.720
9.845
140,618
+0.01(+0.15%)
Feb 27, 2006
9.890
10.00
9.785
9.830
110,171
-0.07(-0.71%)
Feb 24, 2006
9.835
9.979
9.785
9.900
142,021
+0.04(+0.46%)
Feb 23, 2006
9.705
9.974
9.700
9.855
178,878
+0.14(+1.44%)
Feb 22, 2006
9.610
9.880
9.550
9.715
249,788
+0.13(+1.41%)
Feb 21, 2006
9.760
9.800
9.570
9.580
114,378
-0.18(-1.84%)
Feb 17, 2006
9.735
9.805
9.650
9.760
152,236
+0.02(+0.26%)
Feb 16, 2006
9.875
9.890
9.715
9.735
177,476
-0.12(-1.27%)
Feb 15, 2006
9.944
9.944
9.775
9.860
206,321
-0.14(-1.45%)
Feb 14, 2006
9.920
10.15
9.860
10.00
336,924
+0.12(+1.21%)
Feb 13, 2006
9.870
9.964
9.810
9.885
195,904
-0.02(-0.25%)
Feb 10, 2006
9.959
9.959
9.850
9.910
256,399
-0.07(-0.75%)
Feb 09, 2006
9.969
10.05
9.895
9.984
207,923
+0.04(+0.45%)
Feb 08, 2006
9.825
9.969
9.795
9.940
157,244
+0.14(+1.48%)
Feb 07, 2006
9.845
9.845
9.675
9.795
131,805
-0.01(-0.15%)
Feb 06, 2006
9.735
9.815
9.625
9.810
117,783
+0.08(+0.82%)
Feb 03, 2006
9.535
9.900
9.515
9.730
136,212
+0.17(+1.78%)
Feb 02, 2006
9.825
9.825
9.475
9.560
123,792
-0.24(-2.45%)
Feb 01, 2006
9.635
9.865
9.575
9.800
177,476
+0.19(+1.97%)
Jan 31, 2006
9.735
9.740
9.550
9.610
174,671
-0.17(-1.74%)
Jan 30, 2006
9.820
9.959
9.685
9.780
102,559
-0.09(-0.91%)
Jan 27, 2006
9.959
10.04
9.795
9.870
143,022
-0.09(-0.90%)
Jan 26, 2006
9.959
9.984
9.815
9.959
179,879
+0.05(+0.50%)
Jan 25, 2006
9.885
9.935
9.760
9.910
186,289
+0.05(+0.56%)
Jan 24, 2006
9.660
9.964
9.655
9.855
372,179
+0.21(+2.17%)
Jan 23, 2006
9.460
9.650
9.450
9.645
185,088
+0.21(+2.22%)
Jan 20, 2006
9.550
9.665
9.375
9.435
267,215
-0.06(-0.63%)
Jan 19, 2006
9.261
9.745
9.251
9.495
378,388
+0.23(+2.53%)
Jan 18, 2006
9.310
9.335
9.231
9.261
172,468
-0.08(-0.86%)
Jan 17, 2006
9.261
9.360
9.246
9.340
204,918
+0.05(+0.54%)
Jan 13, 2006
9.251
9.291
9.206
9.291
217,538
+0.07(+0.76%)
Jan 12, 2006
9.136
9.320
9.136
9.221
269,819
+0.01(+0.11%)
Jan 11, 2006
9.101
9.211
9.036
9.211
357,155
+0.08(+0.93%)
Jan 10, 2006
9.096
9.141
8.996
9.126
264,812
-0.02(-0.27%)
Jan 09, 2006
9.066
9.231
9.016
9.151
224,349
+0.15(+1.66%)
Jan 06, 2006
9.076
9.111
8.991
9.001
253,194
-0.08(-0.88%)
Jan 05, 2006
9.076
9.086
8.996
9.081
164,455
-0.07(-0.76%)
Jan 04, 2006
9.146
9.156
9.071
9.151
307,278
+0.01(+0.11%)
Jan 03, 2006
9.071
9.216
8.901
9.141
513,399
+0.07(+0.77%)
Dec 30, 2005
9.076
9.116
8.941
9.071
290,852
-0.04(-0.49%)
Dec 29, 2005
9.286
9.286
9.116
9.116
301,669
+0.02(+0.27%)
Dec 28, 2005
8.936
9.251
8.906
9.091
386,401
+0.17(+1.90%)
Dec 27, 2005
8.931
8.986
8.886
8.921
186,490
-0.01(-0.11%)
Dec 23, 2005
8.986
9.046
8.891
8.931
277,431
-0.03(-0.33%)
Dec 22, 2005
8.961
9.076
8.786
8.961
374,783
-0.00(-0.06%)
Dec 21, 2005
8.981
8.981
8.861
8.966
138,615
+0.02(+0.22%)
Dec 20, 2005
8.736
8.956
8.711
8.946
196,706
+0.14(+1.59%)
Dec 19, 2005
8.517
8.836
8.517
8.806
148,831
+0.04(+0.46%)
Dec 16, 2005
8.806
8.831
8.736
8.766
346,539
-0.02(-0.23%)
Dec 15, 2005
8.986
9.021
8.736
8.786
303,472
-0.16(-1.79%)
Dec 14, 2005
8.876
9.056
8.826
8.946
342,933
+0.11(+1.24%)
Dec 13, 2005
8.711
8.886
8.657
8.836
255,197
+0.14(+1.67%)
Dec 12, 2005
8.786
8.841
8.681
8.691
186,890
-0.08(-0.97%)
Dec 09, 2005
8.946
8.956
8.696
8.776
277,031
-0.14(-1.62%)
Dec 08, 2005
8.936
9.026
8.861
8.921
140,418
-0.01(-0.17%)
Dec 07, 2005
8.956
8.986
8.906
8.936
99,154
-0.04(-0.44%)
Dec 06, 2005
8.986
9.036
8.936
8.976
154,039
+0.03(+0.33%)
Dec 05, 2005
8.936
9.001
8.881
8.946
166,058
+0.01(+0.11%)
Dec 02, 2005
8.986
8.996
8.871
8.936
104,763
-0.03(-0.33%)
Dec 01, 2005
8.936
9.041
8.931
8.966
248,186
+0.10(+1.18%)
Nov 30, 2005
8.786
8.976
8.686
8.861
166,859
+0.12(+1.37%)
Nov 29, 2005
8.761
8.761
8.547
8.741
122,390
+0.02(+0.23%)
Nov 28, 2005
8.946
8.946
8.681
8.721
140,819
-0.24(-2.67%)
Nov 25, 2005
8.891
8.981
8.876
8.961
83,329
+0.06(+0.73%)
Nov 23, 2005
8.936
8.981
8.856
8.896
172,067
-0.04(-0.50%)
Nov 22, 2005
8.936
8.986
8.911
8.941
123,992
-0.01(-0.11%)
Nov 21, 2005
8.901
9.006
8.736
8.951
242,176
+0.04(+0.45%)
Nov 18, 2005
9.001
9.086
8.826
8.911
181,081
-0.09(-1.00%)
Nov 17, 2005
8.851
9.071
8.851
9.001
374,382
+0.18(+2.10%)
Nov 16, 2005
8.861
8.881
8.622
8.816
115,780
-0.02(-0.28%)
Nov 15, 2005
8.986
9.006
8.831
8.841
225,150
-0.10(-1.12%)
Nov 14, 2005
8.936
8.976
8.876
8.941
116,781
+0.06(+0.73%)
Nov 11, 2005
8.916
8.936
8.811
8.876
158,246
-0.03(-0.39%)
Nov 10, 2005
8.836
8.916
8.711
8.911
161,250
+0.10(+1.19%)
Nov 09, 2005
8.761
8.971
8.761
8.806
235,766
+0.07(+0.86%)
Nov 08, 2005
8.786
8.836
8.716
8.731
246,784
-0.08(-0.91%)
Nov 07, 2005
8.851
8.896
8.761
8.811
137,814
-0.00(-0.06%)
Nov 04, 2005
8.821
8.881
8.731
8.816
142,822
+0.01(+0.11%)
Nov 03, 2005
8.831
8.926
8.741
8.806
134,409
+0.05(+0.63%)
Nov 02, 2005
8.557
8.751
8.557
8.751
200,712
+0.22(+2.63%)
Nov 01, 2005
8.537
8.597
8.492
8.527
194,903
-0.01(-0.12%)
Oct 31, 2005
8.652
8.786
8.532
8.537
268,217
-0.06(-0.70%)
Oct 28, 2005
8.477
8.637
8.477
8.597
150,434
+0.18(+2.14%)
Oct 27, 2005
8.587
8.587
8.342
8.417
155,842
-0.20(-2.37%)
Oct 26, 2005
8.612
8.866
8.592
8.622
181,282
+0.03(+0.35%)
Oct 25, 2005
8.726
8.726
8.362
8.592
115,379
-0.13(-1.54%)
Oct 24, 2005
8.557
8.726
8.552
8.726
167,460
+0.21(+2.52%)
Oct 21, 2005
8.547
8.721
8.457
8.512
185,689
-0.06(-0.70%)
Oct 20, 2005
8.612
8.617
8.437
8.572
196,505
-0.01(-0.17%)
Oct 19, 2005
8.177
8.587
8.072
8.587
283,441
+0.36(+4.43%)
Oct 18, 2005
8.337
8.432
8.182
8.222
233,162
-0.09(-1.08%)
Oct 17, 2005
8.582
8.587
8.137
8.312
227,954
-0.27(-3.14%)
Oct 14, 2005
8.662
8.671
8.507
8.582
304,674
-0.02(-0.23%)
Oct 13, 2005
8.397
8.612
8.282
8.602
261,206
+0.18(+2.13%)
Oct 12, 2005
8.412
8.467
8.177
8.422
321,300
-0.12(-1.46%)
Oct 11, 2005
8.482
8.632
8.457
8.547
334,320
+0.06(+0.71%)
Oct 10, 2005
8.941
8.941
8.487
8.487
196,105
+0.02(+0.24%)
Oct 07, 2005
8.317
8.512
8.287
8.467
207,923
+0.16(+1.92%)
Oct 06, 2005
8.232
8.522
8.172
8.307
227,554
+0.07(+0.91%)
Oct 05, 2005
8.387
8.427
8.227
8.232
220,743
-0.20(-2.43%)
Oct 04, 2005
8.362
8.592
8.347
8.437
303,672
+0.10(+1.26%)
Oct 03, 2005
8.387
8.427
8.302
8.332
227,554
-0.05(-0.65%)
Sep 30, 2005
8.387
8.392
8.312
8.387
114,778
-0.02(-0.24%)
Sep 29, 2005
8.237
8.412
8.137
8.407
173,469
+0.17(+2.06%)
Sep 28, 2005
8.387
8.387
8.052
8.237
441,286
-0.20(-2.37%)
Sep 27, 2005
8.637
8.637
8.287
8.437
368,773
-0.20(-2.31%)
Sep 26, 2005
8.836
8.911
8.637
8.637
269,619
-0.16(-1.82%)
Sep 23, 2005
8.796
8.811
8.587
8.796
107,166
+0.07(+0.86%)
Sep 22, 2005
8.866
8.866
8.652
8.721
145,826
-0.18(-2.02%)
Sep 21, 2005
8.891
8.991
8.771
8.901
331,115
+0.01(+0.11%)
Sep 20, 2005
9.001
9.021
8.836
8.891
330,714
-0.08(-0.89%)
Sep 19, 2005
9.031
9.036
8.896
8.971
484,954
-0.06(-0.72%)
Sep 16, 2005
8.936
9.036
8.901
9.036
799,444
+0.13(+1.51%)
Sep 15, 2005
8.916
8.941
8.766
8.901
167,861
-0.03(-0.39%)
Sep 14, 2005
8.961
8.986
8.886
8.936
166,258
-0.05(-0.56%)
Sep 13, 2005
8.951
9.006
8.911
8.986
147,629
+0.00(+0.06%)
Sep 12, 2005
8.961
9.071
8.916
8.981
261,807
+0.00(+0.00%)
Sep 09, 2005
8.941
8.986
8.896
8.981
159,448
+0.12(+1.35%)
Sep 08, 2005
8.891
8.941
8.846
8.861
117,182
-0.06(-0.73%)
Sep 07, 2005
8.836
8.941
8.771
8.926
265,413
+0.06(+0.68%)
Sep 06, 2005
8.637
8.881
8.592
8.866
241,575
+0.24(+2.84%)
Sep 02, 2005
8.751
8.751
8.612
8.622
85,332
-0.13(-1.48%)
Sep 01, 2005
8.711
8.786
8.686
8.751
289,851
+0.06(+0.75%)
Aug 31, 2005
8.811
8.811
8.671
8.686
166,659
-0.12(-1.42%)
Aug 30, 2005
8.861
8.861
8.701
8.811
61,495
-0.05(-0.56%)
Aug 29, 2005
8.662
8.876
8.637
8.861
70,109
+0.15(+1.72%)
Aug 26, 2005
8.946
8.961
8.686
8.711
96,349
-0.25(-2.79%)
Aug 25, 2005
8.662
8.986
8.637
8.961
127,999
+0.31(+3.64%)
Aug 24, 2005
8.846
8.846
8.537
8.647
177,075
-0.19(-2.20%)
Aug 23, 2005
8.836
8.861
8.776
8.841
88,738
-0.01(-0.17%)
Aug 22, 2005
8.821
8.881
8.801
8.856
75,116
+0.03(+0.40%)
Aug 19, 2005
8.761
8.851
8.761
8.821
75,517
+0.01(+0.17%)
Aug 18, 2005
8.886
8.931
8.686
8.806
144,424
-0.05(-0.62%)
Aug 17, 2005
8.691
8.956
8.666
8.861
200,912
+0.15(+1.78%)
Aug 16, 2005
8.911
8.911
8.691
8.706
157,044
-0.28(-3.11%)
Aug 15, 2005
8.771
9.026
8.666
8.986
128,399
+0.28(+3.27%)
Aug 12, 2005
8.811
8.811
8.627
8.701
93,345
-0.19(-2.19%)
Aug 11, 2005
8.911
8.981
8.811
8.896
102,159
-0.03(-0.39%)
Aug 10, 2005
8.911
9.001
8.866
8.931
166,058
+0.11(+1.25%)
Aug 09, 2005
8.836
8.846
8.781
8.821
90,941
+0.05(+0.63%)
Aug 08, 2005
8.716
8.766
8.617
8.766
150,834
+0.10(+1.21%)
Aug 05, 2005
8.911
8.926
8.632
8.662
169,263
-0.22(-2.53%)
Aug 04, 2005
8.986
9.086
8.886
8.886
127,197
-0.12(-1.38%)
Aug 03, 2005
9.121
9.121
8.951
9.011
177,676
-0.13(-1.42%)
Aug 02, 2005
9.111
9.146
8.961
9.141
190,496
+0.06(+0.66%)
Aug 01, 2005
9.121
9.126
9.061
9.081
102,559
-0.01(-0.11%)
Jul 29, 2005
9.196
9.211
9.056
9.091
137,814
-0.12(-1.30%)
Jul 28, 2005
9.111
9.226
9.101
9.211
85,933
+0.08(+0.93%)
Jul 27, 2005
9.106
9.126
9.006
9.126
93,745
-0.00(-0.05%)
Jul 26, 2005
9.046
9.221
9.046
9.131
161,851
+0.07(+0.83%)
Jul 25, 2005
9.191
9.206
9.056
9.056
183,285
-0.13(-1.47%)
Jul 22, 2005
9.116
9.226
9.111
9.191
276,430
+0.09(+1.04%)
Jul 21, 2005
9.236
9.251
9.066
9.096
153,639
-0.14(-1.51%)
Jul 20, 2005
9.236
9.276
9.216
9.236
330,113
-0.04(-0.43%)
Jul 19, 2005
9.226
9.281
9.206
9.276
215,936
+0.05(+0.54%)
Jul 18, 2005
9.211
9.251
9.191
9.226
176,274
-0.01(-0.11%)
Jul 15, 2005
9.186
9.256
9.186
9.236
319,897
+0.00(+0.00%)
Jul 14, 2005
9.291
9.315
9.226
9.236
325,506
+0.00(+0.00%)
Jul 13, 2005
9.226
9.286
9.196
9.236
268,818
+0.00(+0.00%)
Jul 12, 2005
9.176
9.310
9.161
9.236
389,406
+0.04(+0.49%)
Jul 11, 2005
9.256
9.271
9.151
9.191
402,025
-0.06(-0.70%)
Jul 08, 2005
9.141
9.271
9.141
9.256
218,339
+0.11(+1.26%)
Jul 07, 2005
8.986
9.186
8.971
9.141
193,901
+0.07(+0.77%)
Jul 06, 2005
9.216
9.221
9.026
9.071
213,131
-0.15(-1.68%)
Jul 05, 2005
9.211
9.271
9.196
9.226
210,928
-0.01(-0.11%)
Jul 01, 2005
9.126
9.251
9.126
9.236
231,961
+0.19(+2.10%)
Jun 30, 2005
9.221
9.226
9.021
9.046
291,053
-0.16(-1.74%)
Jun 29, 2005
9.186
9.400
9.151
9.206
368,573
+0.04(+0.49%)
Jun 28, 2005
9.121
9.221
9.121
9.161
278,233
+0.05(+0.55%)
Jun 27, 2005
9.086
9.191
8.986
9.111
235,967
-0.00(-0.05%)
Jun 24, 2005
8.906
9.211
8.906
9.116
541,242
+0.15(+1.73%)
Jun 23, 2005
9.136
9.136
8.866
8.961
259,804
-0.22(-2.45%)
Jun 22, 2005
9.236
9.325
9.186
9.186
333,719
-0.09(-1.02%)
Jun 21, 2005
9.345
9.350
9.216
9.281
372,379
-0.06(-0.69%)
Jun 20, 2005
9.236
9.385
9.196
9.345
517,805
+0.03(+0.38%)
Jun 17, 2005
9.485
9.545
9.296
9.310
471,934
-0.19(-2.00%)
Jun 16, 2005
8.926
9.620
8.911
9.500
675,451
+0.65(+7.33%)
Jun 15, 2005
8.477
8.861
8.362
8.851
591,520
+0.62(+7.52%)
Jun 14, 2005
8.162
8.232
8.162
8.232
145,426
+0.03(+0.37%)
Jun 13, 2005
8.127
8.212
8.122
8.202
156,042
+0.00(+0.06%)
Jun 10, 2005
8.147
8.212
8.137
8.197
37,658
+0.01(+0.18%)
Jun 09, 2005
8.187
8.232
8.087
8.182
73,113
-0.02(-0.24%)
Jun 08, 2005
8.192
8.222
8.162
8.202
134,208
-0.01(-0.12%)
Jun 07, 2005
8.237
8.322
8.162
8.212
220,142
-0.01(-0.12%)
Jun 06, 2005
8.112
8.257
8.077
8.222
182,083
+0.10(+1.29%)
Jun 03, 2005
8.167
8.232
8.072
8.117
100,756
-0.10(-1.22%)
Jun 02, 2005
8.112
8.287
8.087
8.217
222,546
+0.11(+1.35%)
Jun 01, 2005
7.938
8.142
7.903
8.107
379,190
+0.17(+2.20%)
May 31, 2005
7.858
7.983
7.858
7.933
229,957
+0.03(+0.44%)
May 27, 2005
7.898
7.933
7.881
7.898
316,692
+0.01(+0.13%)
May 26, 2005
7.953
7.978
7.878
7.888
215,535
-0.02(-0.32%)
May 25, 2005
7.833
7.933
7.833
7.913
219,341
+0.05(+0.70%)
May 24, 2005
7.843
7.968
7.803
7.858
135,210
+0.04(+0.58%)
May 23, 2005
7.813
7.873
7.783
7.813
180,080
+0.02(+0.32%)
May 20, 2005
7.708
7.823
7.543
7.788
108,568
+0.03(+0.45%)
May 19, 2005
7.913
7.968
7.623
7.753
167,260
-0.14(-1.83%)
May 18, 2005
7.658
7.983
7.658
7.898
281,638
+0.34(+4.49%)
May 17, 2005
7.498
7.698
7.483
7.558
239,172
+0.06(+0.80%)
May 16, 2005
7.254
7.523
7.254
7.498
143,022
+0.22(+3.02%)
May 13, 2005
7.413
7.453
7.044
7.279
143,623
-0.11(-1.49%)
May 12, 2005
7.453
7.528
7.364
7.388
243,378
-0.10(-1.40%)
May 11, 2005
7.518
7.563
7.388
7.493
167,660
+0.03(+0.47%)
May 10, 2005
7.448
7.728
7.408
7.458
142,421
-0.04(-0.53%)
May 09, 2005
7.588
7.593
7.433
7.498
207,923
-0.13(-1.77%)
May 06, 2005
7.478
7.713
7.478
7.633
145,626
+0.16(+2.21%)
May 05, 2005
7.738
7.738
7.398
7.468
175,272
-0.21(-2.79%)
May 04, 2005
7.378
7.758
7.378
7.683
243,178
+0.42(+5.77%)
May 03, 2005
7.738
7.738
7.254
7.264
307,077
-0.47(-6.13%)
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.