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
)
20.99
-0.06 (-0.29%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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, 2008
8.567
8.731
8.432
8.457
144,777
-0.07(-0.88%)
Apr 29, 2008
8.387
8.597
8.152
8.532
288,160
+0.15(+1.85%)
Apr 28, 2008
8.292
8.457
7.988
8.377
361,468
+0.04(+0.48%)
Apr 25, 2008
8.287
8.417
7.878
8.337
315,773
+0.15(+1.83%)
Apr 24, 2008
7.768
8.227
7.753
8.187
285,223
+0.47(+6.15%)
Apr 23, 2008
7.768
7.793
7.623
7.713
153,639
-0.02(-0.26%)
Apr 22, 2008
7.973
7.973
7.498
7.733
291,371
-0.31(-3.91%)
Apr 21, 2008
8.257
8.282
7.968
8.047
162,326
-0.29(-3.53%)
Apr 18, 2008
8.502
8.537
8.262
8.342
238,078
-0.02(-0.24%)
Apr 17, 2008
8.592
8.592
8.327
8.362
131,803
-0.25(-2.90%)
Apr 16, 2008
8.412
8.691
8.392
8.612
188,837
+0.27(+3.29%)
Apr 15, 2008
8.117
8.377
7.988
8.337
285,856
+0.26(+3.28%)
Apr 14, 2008
7.883
8.232
7.683
8.072
785,246
+0.20(+2.54%)
Apr 11, 2008
8.077
8.092
7.818
7.873
1,059,849
-0.31(-3.78%)
Apr 10, 2008
8.072
8.237
7.973
8.182
1,188,650
+0.08(+1.05%)
Apr 09, 2008
8.397
8.467
8.087
8.097
198,210
-0.28(-3.34%)
Apr 08, 2008
8.467
8.494
8.262
8.377
251,391
-0.14(-1.70%)
Apr 07, 2008
8.482
8.622
8.422
8.522
113,576
+0.11(+1.37%)
Apr 04, 2008
8.452
8.472
8.267
8.407
108,368
-0.01(-0.12%)
Apr 03, 2008
8.562
8.612
8.267
8.417
189,494
-0.16(-1.86%)
Apr 02, 2008
8.477
8.734
8.317
8.577
285,444
+0.11(+1.30%)
Apr 01, 2008
8.287
8.637
8.237
8.467
246,143
+0.09(+1.07%)
Mar 31, 2008
8.132
8.602
8.132
8.377
343,134
+0.24(+3.01%)
Mar 28, 2008
8.202
8.312
8.052
8.132
199,510
-0.07(-0.85%)
Mar 27, 2008
8.252
8.686
8.192
8.202
501,877
-0.02(-0.30%)
Mar 26, 2008
8.382
8.407
8.147
8.227
143,823
-0.20(-2.43%)
Mar 25, 2008
8.212
8.671
8.052
8.432
328,585
+0.23(+2.80%)
Mar 24, 2008
7.863
8.447
7.818
8.202
185,488
+0.34(+4.32%)
Mar 21, 2008
7.938
8.107
7.668
7.863
787,425
+0.00(+0.00%)
Mar 20, 2008
7.938
8.107
7.668
7.863
787,425
+0.04(+0.57%)
Mar 19, 2008
7.673
8.057
7.673
7.818
272,624
+0.23(+3.03%)
Mar 18, 2008
7.478
7.663
7.299
7.588
304,874
+0.29(+4.04%)
Mar 17, 2008
7.239
7.458
7.094
7.294
281,037
-0.10(-1.35%)
Mar 14, 2008
7.723
7.723
7.319
7.393
164,055
-0.23(-3.08%)
Mar 13, 2008
7.488
7.773
7.274
7.628
251,190
+0.02(+0.33%)
Mar 12, 2008
7.613
7.818
7.463
7.603
284,184
+0.00(+0.07%)
Mar 11, 2008
7.593
7.753
7.349
7.598
547,404
+0.23(+3.12%)
Mar 10, 2008
7.503
7.633
7.349
7.369
175,873
-0.14(-1.86%)
Mar 07, 2008
7.448
7.723
7.239
7.508
233,763
-0.04(-0.53%)
Mar 06, 2008
7.803
7.863
7.543
7.548
320,198
-0.27(-3.45%)
Mar 05, 2008
8.322
8.322
7.738
7.818
472,040
-0.45(-5.49%)
Mar 04, 2008
8.027
8.352
7.943
8.272
378,621
+0.16(+1.97%)
Mar 03, 2008
7.978
8.132
7.803
8.112
401,825
+0.14(+1.82%)
Feb 29, 2008
8.312
8.312
7.923
7.968
269,619
-0.45(-5.34%)
Feb 28, 2008
8.841
8.841
8.242
8.417
342,733
-0.53(-5.97%)
Feb 27, 2008
8.617
8.951
8.537
8.951
306,276
+0.26(+3.05%)
Feb 26, 2008
8.602
8.956
8.437
8.686
214,023
+0.07(+0.81%)
Feb 25, 2008
8.292
8.666
8.162
8.617
210,527
+0.31(+3.73%)
Feb 22, 2008
8.452
8.452
8.027
8.307
240,574
-0.14(-1.71%)
Feb 21, 2008
8.557
8.632
8.337
8.452
264,353
-0.03(-0.41%)
Feb 20, 2008
8.287
8.527
8.157
8.487
180,280
+0.16(+1.92%)
Feb 19, 2008
8.332
8.706
8.257
8.327
178,465
+0.09(+1.09%)
Feb 18, 2008
8.282
8.372
8.057
8.237
0
+0.00(+0.00%)
Feb 15, 2008
8.282
8.372
8.057
8.237
303,378
-0.11(-1.32%)
Feb 14, 2008
8.527
8.607
8.137
8.347
201,513
-0.16(-1.88%)
Feb 13, 2008
8.352
8.582
8.352
8.507
206,315
+0.27(+3.34%)
Feb 12, 2008
8.112
8.352
8.022
8.232
172,067
+0.16(+2.04%)
Feb 11, 2008
8.202
8.212
7.963
8.067
235,566
-0.16(-1.94%)
Feb 08, 2008
8.327
8.482
8.037
8.227
190,696
-0.13(-1.55%)
Feb 07, 2008
8.172
8.457
8.102
8.357
251,391
+0.15(+1.89%)
Feb 06, 2008
8.317
8.457
8.057
8.202
262,007
-0.03(-0.42%)
Feb 05, 2008
8.092
8.297
8.072
8.237
257,000
-0.04(-0.54%)
Feb 04, 2008
8.387
8.387
8.127
8.282
246,383
-0.11(-1.31%)
Feb 01, 2008
7.953
8.427
7.943
8.392
381,994
+0.48(+6.12%)
Jan 31, 2008
7.698
8.072
7.618
7.908
522,212
+0.11(+1.47%)
Jan 30, 2008
8.042
8.182
7.793
7.793
402,987
-0.32(-4.00%)
Jan 29, 2008
8.122
8.187
7.973
8.117
343,735
+0.01(+0.12%)
Jan 28, 2008
7.898
8.147
7.748
8.107
225,751
+0.21(+2.65%)
Jan 25, 2008
8.087
8.147
7.718
7.898
421,055
-0.10(-1.31%)
Jan 24, 2008
8.247
8.287
7.963
8.003
349,764
-0.16(-2.02%)
Jan 23, 2008
7.653
8.292
7.588
8.167
718,596
+0.34(+4.40%)
Jan 22, 2008
7.508
8.022
7.423
7.823
498,744
+0.02(+0.26%)
Jan 21, 2008
8.107
8.237
7.713
7.803
0
+0.00(+0.00%)
Jan 18, 2008
8.107
8.237
7.713
7.803
655,219
-0.37(-4.58%)
Jan 17, 2008
8.517
8.517
8.075
8.177
322,702
-0.34(-3.99%)
Jan 16, 2008
8.482
8.607
8.402
8.517
382,996
+0.03(+0.35%)
Jan 15, 2008
8.537
8.676
8.337
8.487
555,364
-0.13(-1.56%)
Jan 14, 2008
8.637
8.736
8.512
8.622
230,358
+0.06(+0.70%)
Jan 11, 2008
8.662
8.766
8.462
8.562
489,213
-0.20(-2.33%)
Jan 10, 2008
8.487
8.871
8.437
8.766
502,381
+0.16(+1.92%)
Jan 09, 2008
8.597
8.652
8.457
8.602
594,525
+0.06(+0.76%)
Jan 08, 2008
8.612
8.771
8.467
8.537
730,336
-0.02(-0.23%)
Jan 07, 2008
8.237
8.642
8.037
8.557
458,713
+0.39(+4.83%)
Jan 04, 2008
8.472
8.487
8.092
8.162
284,883
-0.40(-4.72%)
Jan 03, 2008
8.791
8.796
8.532
8.567
447,897
-0.19(-2.22%)
Jan 02, 2008
8.986
9.096
8.696
8.761
468,895
-0.22(-2.50%)
Jan 01, 2008
9.286
9.380
8.986
8.986
0
+0.00(+0.00%)
Dec 31, 2007
9.286
9.380
8.986
8.986
286,646
-0.35(-3.74%)
Dec 28, 2007
9.550
9.680
9.196
9.335
271,192
-0.13(-1.42%)
Dec 27, 2007
9.910
10.00
9.470
9.470
356,955
-0.51(-5.15%)
Dec 26, 2007
9.405
10.13
9.405
9.984
451,102
+0.51(+5.43%)
Dec 24, 2007
9.266
9.520
9.146
9.470
236,768
+0.18(+1.93%)
Dec 21, 2007
8.612
9.291
8.362
9.291
769,197
+0.84(+9.92%)
Dec 20, 2007
8.347
8.467
8.182
8.452
348,368
+0.26(+3.23%)
Dec 19, 2007
8.162
8.262
7.943
8.187
443,690
-0.05(-0.61%)
Dec 18, 2007
8.187
8.332
8.057
8.237
326,908
+0.11(+1.41%)
Dec 17, 2007
8.342
8.352
8.003
8.122
318,295
-0.25(-3.04%)
Dec 14, 2007
8.492
8.582
8.352
8.377
224,148
-0.21(-2.44%)
Dec 13, 2007
8.662
8.686
8.462
8.587
268,217
-0.10(-1.15%)
Dec 12, 2007
9.201
9.360
8.562
8.686
363,726
-0.27(-3.06%)
Dec 11, 2007
9.256
9.360
8.911
8.961
273,625
-0.23(-2.55%)
Dec 10, 2007
9.221
9.315
9.116
9.196
138,415
-0.03(-0.38%)
Dec 07, 2007
9.360
9.360
9.121
9.231
317,894
-0.09(-0.96%)
Dec 06, 2007
9.116
9.320
9.076
9.320
178,277
+0.20(+2.25%)
Dec 05, 2007
9.206
9.236
8.891
9.116
297,262
+0.02(+0.22%)
Dec 04, 2007
9.041
9.256
9.036
9.096
518,206
-0.06(-0.65%)
Dec 03, 2007
9.116
9.211
8.996
9.156
388,204
-0.01(-0.11%)
Nov 30, 2007
9.281
9.281
9.031
9.166
412,842
-0.02(-0.22%)
Nov 29, 2007
9.400
9.400
9.031
9.186
176,274
-0.15(-1.66%)
Nov 28, 2007
9.101
9.460
9.101
9.340
313,487
+0.24(+2.63%)
Nov 27, 2007
9.141
9.186
9.041
9.101
181,682
-0.03(-0.33%)
Nov 26, 2007
9.266
9.335
9.071
9.131
408,636
-0.14(-1.51%)
Nov 23, 2007
9.201
9.440
9.151
9.271
92,143
+0.10(+1.14%)
Nov 21, 2007
9.550
9.710
9.136
9.166
214,734
-0.38(-4.03%)
Nov 20, 2007
9.021
9.720
9.021
9.550
725,529
+0.50(+5.57%)
Nov 19, 2007
8.562
9.186
8.517
9.046
650,011
+0.39(+4.56%)
Nov 16, 2007
9.006
9.006
8.217
8.652
1,154,196
-0.35(-3.94%)
Nov 15, 2007
9.121
9.211
8.831
9.006
314,489
-0.16(-1.80%)
Nov 14, 2007
9.380
9.465
9.041
9.171
281,638
-0.17(-1.82%)
Nov 13, 2007
9.300
9.485
9.246
9.340
237,169
+0.14(+1.52%)
Nov 12, 2007
9.091
9.390
9.081
9.201
248,186
+0.11(+1.21%)
Nov 09, 2007
9.121
9.286
8.931
9.091
304,674
-0.13(-1.46%)
Nov 08, 2007
9.196
9.400
9.011
9.226
496,172
+0.12(+1.32%)
Nov 07, 2007
9.490
9.500
8.841
9.106
345,938
-0.44(-4.60%)
Nov 06, 2007
9.485
9.565
9.181
9.545
233,363
+0.05(+0.58%)
Nov 05, 2007
9.460
9.660
9.236
9.490
236,772
-0.18(-1.86%)
Nov 02, 2007
9.395
10.16
9.056
9.670
484,554
+0.42(+4.53%)
Nov 01, 2007
9.969
10.01
9.221
9.251
413,844
-0.95(-9.34%)
Oct 31, 2007
9.825
10.20
9.705
10.20
225,751
+0.45(+4.61%)
Oct 30, 2007
9.760
10.05
9.670
9.755
274,427
-0.10(-1.06%)
Oct 29, 2007
10.00
10.23
9.780
9.860
221,745
-0.11(-1.15%)
Oct 26, 2007
10.18
10.18
9.870
9.974
203,316
-0.04(-0.45%)
Oct 25, 2007
10.06
10.26
9.855
10.02
196,105
+0.00(+0.05%)
Oct 24, 2007
10.40
10.41
9.570
10.01
293,056
-0.42(-4.06%)
Oct 23, 2007
10.68
10.70
10.18
10.44
197,707
-0.17(-1.60%)
Oct 22, 2007
10.11
10.69
10.07
10.61
194,903
+0.35(+3.41%)
Oct 19, 2007
10.61
10.68
10.24
10.26
274,827
-0.37(-3.52%)
Oct 18, 2007
10.79
10.79
10.53
10.63
165,257
-0.17(-1.62%)
Oct 17, 2007
10.75
10.81
10.60
10.81
236,568
+0.13(+1.26%)
Oct 16, 2007
10.73
10.78
10.49
10.67
165,257
-0.07(-0.65%)
Oct 15, 2007
10.64
10.77
10.35
10.74
285,844
+0.09(+0.84%)
Oct 12, 2007
10.41
10.65
10.31
10.65
259,403
+0.20(+1.91%)
Oct 11, 2007
10.92
10.96
10.31
10.45
282,439
-0.45(-4.16%)
Oct 10, 2007
10.87
10.96
10.77
10.91
192,699
+0.04(+0.37%)
Oct 09, 2007
10.79
11.06
10.79
10.87
467,527
+0.08(+0.79%)
Oct 08, 2007
10.93
10.98
10.74
10.78
275,829
-0.18(-1.68%)
Oct 05, 2007
10.99
10.99
10.80
10.97
255,998
+0.12(+1.10%)
Oct 04, 2007
10.84
10.96
10.74
10.85
322,702
+0.06(+0.60%)
Oct 03, 2007
10.94
11.02
10.75
10.78
391,008
-0.25(-2.31%)
Oct 02, 2007
11.24
11.31
10.96
11.04
446,895
-0.17(-1.51%)
Oct 01, 2007
10.98
11.41
10.98
11.21
301,469
+0.20(+1.86%)
Sep 28, 2007
11.30
11.41
10.98
11.00
193,901
-0.31(-2.78%)
Sep 27, 2007
11.33
11.44
11.04
11.32
249,388
+0.02(+0.18%)
Sep 26, 2007
10.78
11.32
10.61
11.30
611,952
+0.66(+6.19%)
Sep 25, 2007
10.84
10.84
10.55
10.64
420,855
-0.28(-2.61%)
Sep 24, 2007
10.80
11.06
10.73
10.92
283,841
+0.18(+1.67%)
Sep 21, 2007
10.74
10.88
10.69
10.74
328,911
+0.10(+0.99%)
Sep 20, 2007
10.58
10.71
10.39
10.64
297,863
+0.08(+0.76%)
Sep 19, 2007
10.33
10.77
10.23
10.56
434,275
+0.27(+2.67%)
Sep 18, 2007
9.840
10.30
9.730
10.28
235,766
+0.48(+4.89%)
Sep 17, 2007
9.800
9.895
9.745
9.805
455,709
-0.04(-0.41%)
Sep 14, 2007
9.835
9.890
9.755
9.845
175,473
-0.04(-0.40%)
Sep 13, 2007
9.984
9.999
9.850
9.885
241,575
-0.06(-0.65%)
Sep 12, 2007
9.915
10.08
9.735
9.949
271,622
+0.02(+0.20%)
Sep 11, 2007
9.805
9.959
9.730
9.930
226,151
+0.18(+1.84%)
Sep 10, 2007
9.795
9.885
9.435
9.750
251,992
-0.00(-0.05%)
Sep 07, 2007
10.05
10.11
9.660
9.755
587,915
-0.47(-4.64%)
Sep 06, 2007
10.30
10.41
10.09
10.23
292,855
-0.02(-0.24%)
Sep 05, 2007
10.63
10.63
10.23
10.25
349,944
-0.43(-4.06%)
Sep 04, 2007
10.74
10.86
10.30
10.69
225,751
-0.17(-1.56%)
Aug 31, 2007
10.86
10.93
10.63
10.86
178,678
+0.17(+1.64%)
Aug 30, 2007
10.63
11.71
10.56
10.68
787,024
-0.06(-0.60%)
Aug 29, 2007
10.28
10.75
10.25
10.75
170,265
+0.49(+4.77%)
Aug 28, 2007
10.57
10.57
10.22
10.26
147,229
-0.36(-3.43%)
Aug 27, 2007
10.71
10.75
10.56
10.62
99,154
-0.16(-1.48%)
Aug 24, 2007
10.58
10.89
10.58
10.78
164,455
+0.19(+1.79%)
Aug 23, 2007
10.77
10.86
10.54
10.59
224,549
-0.11(-1.07%)
Aug 22, 2007
10.52
10.74
10.41
10.71
242,377
+0.27(+2.58%)
Aug 21, 2007
10.70
10.80
10.42
10.44
303,472
-0.37(-3.46%)
Aug 20, 2007
10.91
11.02
10.46
10.81
199,911
-0.03(-0.23%)
Aug 17, 2007
11.18
11.24
10.79
10.84
356,554
+0.16(+1.50%)
Aug 16, 2007
10.06
10.85
9.740
10.68
426,063
+0.62(+6.21%)
Aug 15, 2007
10.16
10.64
9.989
10.05
236,768
-0.16(-1.56%)
Aug 14, 2007
10.58
10.64
10.20
10.21
326,908
-0.38(-3.58%)
Aug 13, 2007
10.50
10.91
10.50
10.59
511,395
-0.17(-1.58%)
Aug 10, 2007
9.211
11.18
9.166
10.76
874,561
+1.45(+15.60%)
Aug 09, 2007
9.650
9.590
9.221
9.310
934,254
-0.34(-3.52%)
Aug 08, 2007
9.605
9.670
9.400
9.650
844,915
+0.14(+1.52%)
Aug 07, 2007
9.925
9.935
9.330
9.505
395,615
-0.42(-4.23%)
Aug 06, 2007
9.959
10.04
9.615
9.925
392,210
-0.00(-0.05%)
Aug 03, 2007
10.00
10.44
9.910
9.930
443,690
-0.51(-4.88%)
Aug 02, 2007
10.47
10.47
10.17
10.44
526,819
+0.01(+0.05%)
Aug 01, 2007
9.984
10.47
9.935
10.43
424,660
+0.36(+3.57%)
Jul 31, 2007
10.51
10.55
10.06
10.07
243,779
-0.35(-3.35%)
Jul 30, 2007
10.39
10.51
10.22
10.42
265,012
-0.01(-0.09%)
Jul 27, 2007
10.55
10.59
10.31
10.43
442,488
-0.18(-1.74%)
Jul 26, 2007
10.73
10.87
10.39
10.62
468,729
-0.36(-3.32%)
Jul 25, 2007
10.97
11.17
10.91
10.98
813,666
+0.07(+0.64%)
Jul 24, 2007
11.05
11.17
10.84
10.91
537,436
-0.31(-2.76%)
Jul 23, 2007
11.15
11.58
11.13
11.22
514,600
+0.14(+1.26%)
Jul 20, 2007
10.94
11.20
10.70
11.08
993,746
+0.21(+1.97%)
Jul 19, 2007
10.87
10.95
10.70
10.87
456,310
-0.04(-0.37%)
Jul 18, 2007
10.91
10.98
10.67
10.91
210,127
-0.04(-0.36%)
Jul 17, 2007
11.15
11.18
10.94
10.95
229,557
-0.16(-1.44%)
Jul 16, 2007
10.98
11.20
10.90
11.11
423,459
+0.09(+0.82%)
Jul 13, 2007
11.18
11.26
10.98
11.02
321,300
-0.19(-1.69%)
Jul 12, 2007
10.96
11.30
10.93
11.21
289,250
+0.29(+2.65%)
Jul 11, 2007
11.04
11.13
10.75
10.92
497,173
-0.17(-1.57%)
Jul 10, 2007
11.57
11.69
10.93
11.09
624,171
-0.60(-5.12%)
Jul 09, 2007
12.10
12.10
11.67
11.69
230,759
-0.41(-3.42%)
Jul 06, 2007
11.95
12.17
11.85
12.11
176,274
+0.13(+1.13%)
Jul 05, 2007
11.84
11.99
11.67
11.97
326,307
+0.12(+1.05%)
Jul 03, 2007
11.98
11.98
11.76
11.85
106,766
-0.14(-1.17%)
Jul 02, 2007
11.58
12.04
11.58
11.99
260,405
+0.24(+2.08%)
Jun 29, 2007
12.23
12.39
11.74
11.74
312,286
-0.46(-3.80%)
Jun 28, 2007
12.30
12.30
11.99
12.21
375,384
-0.09(-0.77%)
Jun 27, 2007
11.99
12.62
11.89
12.30
570,087
+0.18(+1.48%)
Jun 26, 2007
11.99
12.28
11.94
12.12
348,542
+0.18(+1.50%)
Jun 25, 2007
12.25
12.30
11.86
11.94
382,795
-0.37(-3.04%)
Jun 22, 2007
12.32
12.41
12.21
12.32
551,658
-0.07(-0.56%)
Jun 21, 2007
12.41
12.52
12.29
12.39
388,003
-0.11(-0.88%)
Jun 20, 2007
12.67
12.67
12.48
12.50
344,335
-0.17(-1.34%)
Jun 19, 2007
12.44
12.75
12.40
12.67
279,635
+0.20(+1.60%)
Jun 18, 2007
12.21
12.65
12.21
12.47
505,787
+0.21(+1.71%)
Jun 15, 2007
12.59
12.71
12.22
12.26
656,822
-0.03(-0.24%)
Jun 14, 2007
12.30
12.49
12.25
12.29
228,155
+0.01(+0.12%)
Jun 13, 2007
12.24
12.36
12.17
12.27
337,525
+0.10(+0.82%)
Jun 12, 2007
12.05
12.25
12.04
12.17
218,139
+0.02(+0.21%)
Jun 11, 2007
12.05
12.30
12.04
12.15
147,629
+0.04(+0.33%)
Jun 08, 2007
11.86
12.18
11.86
12.11
226,752
+0.21(+1.76%)
Jun 07, 2007
11.78
11.92
11.72
11.90
359,559
+0.06(+0.51%)
Jun 06, 2007
11.86
11.91
11.73
11.84
284,643
-0.13(-1.08%)
Jun 05, 2007
12.00
12.48
11.91
11.97
281,838
-0.14(-1.15%)
Jun 04, 2007
12.41
12.43
12.10
12.11
393,011
-0.30(-2.45%)
Jun 01, 2007
12.03
12.44
11.95
12.41
952,282
+0.48(+4.02%)
May 31, 2007
11.78
11.94
11.72
11.93
455,508
+0.13(+1.14%)
May 30, 2007
11.86
11.89
11.72
11.80
822,279
-0.11(-0.96%)
May 29, 2007
11.98
11.98
11.81
11.91
359,559
+0.01(+0.04%)
May 25, 2007
11.75
11.91
11.68
11.91
269,419
+0.22(+1.88%)
May 24, 2007
11.76
11.88
11.58
11.69
316,292
-0.10(-0.85%)
May 23, 2007
11.63
11.83
11.61
11.79
590,919
+0.02(+0.17%)
May 22, 2007
11.90
11.98
11.71
11.77
405,431
-0.09(-0.76%)
May 21, 2007
11.62
11.88
11.53
11.86
241,976
+0.18(+1.58%)
May 18, 2007
11.63
11.74
11.54
11.67
273,826
+0.08(+0.69%)
May 17, 2007
11.43
11.65
11.41
11.59
348,742
+0.11(+1.00%)
May 16, 2007
11.29
11.58
11.29
11.48
309,682
+0.20(+1.82%)
May 15, 2007
11.27
11.39
11.22
11.27
393,412
-0.09(-0.83%)
May 14, 2007
11.53
11.56
11.33
11.37
236,367
-0.23(-1.98%)
May 11, 2007
11.58
11.63
11.56
11.60
284,643
+0.04(+0.35%)
May 10, 2007
11.65
11.77
11.42
11.56
372,780
-0.20(-1.70%)
May 09, 2007
11.62
11.78
11.51
11.76
360,761
+0.10(+0.86%)
May 08, 2007
11.21
11.72
11.18
11.66
481,148
+0.41(+3.64%)
May 07, 2007
11.50
11.58
11.25
11.25
230,959
-0.24(-2.09%)
May 04, 2007
11.49
11.60
11.37
11.49
206,521
+0.00(+0.00%)
May 03, 2007
11.73
11.77
11.40
11.49
344,135
-0.26(-2.25%)
May 02, 2007
11.53
11.95
11.53
11.75
530,024
+0.31(+2.70%)
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.