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
Manhattan Assoc
(NQ:
MANH
)
229.01
-0.12 (-0.05%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 14, 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
5.435
5.485
5.388
5.428
962,800
-0.05(-0.87%)
Apr 27, 2006
5.418
5.575
5.390
5.475
1,374,840
+0.01(+0.23%)
Apr 26, 2006
5.010
5.485
4.968
5.463
3,589,832
+0.54(+10.91%)
Apr 25, 2006
4.915
5.000
4.850
4.925
1,104,220
-0.02(-0.35%)
Apr 24, 2006
4.942
4.995
4.918
4.942
872,712
-0.04(-0.70%)
Apr 21, 2006
4.955
5.010
4.942
4.978
938,324
+0.03(+0.66%)
Apr 20, 2006
4.980
4.995
4.928
4.945
1,164,424
-0.05(-1.00%)
Apr 19, 2006
5.025
5.093
4.945
4.995
3,708,140
-0.04(-0.79%)
Apr 18, 2006
4.902
5.037
4.848
5.035
995,428
+0.13(+2.70%)
Apr 17, 2006
4.883
4.935
4.857
4.902
1,010,428
-0.01(-0.20%)
Apr 13, 2006
4.805
4.947
4.798
4.912
528,000
+0.09(+1.81%)
Apr 12, 2006
4.835
4.872
4.753
4.825
1,256,028
-0.01(-0.21%)
Apr 11, 2006
4.745
4.840
4.728
4.835
2,614,960
+0.09(+1.92%)
Apr 10, 2006
4.910
4.918
4.683
4.744
2,204,904
-0.17(-3.39%)
Apr 07, 2006
5.005
5.048
4.902
4.910
669,648
-0.09(-1.80%)
Apr 06, 2006
4.992
5.013
4.910
5.000
1,555,324
-0.01(-0.20%)
Apr 05, 2006
5.045
5.085
4.985
5.010
1,736,844
-0.06(-1.18%)
Apr 04, 2006
5.095
5.155
4.812
5.070
8,085,588
-0.26(-4.88%)
Apr 03, 2006
5.478
5.500
5.277
5.330
1,092,620
-0.17(-3.09%)
Mar 31, 2006
5.485
5.525
5.468
5.500
850,128
+0.00(+0.09%)
Mar 30, 2006
5.378
5.525
5.375
5.495
1,408,240
+0.12(+2.23%)
Mar 29, 2006
5.225
5.375
5.225
5.375
745,764
+0.16(+2.97%)
Mar 28, 2006
5.277
5.277
5.218
5.220
683,140
-0.06(-1.14%)
Mar 27, 2006
5.312
5.367
5.247
5.280
393,700
-0.07(-1.31%)
Mar 24, 2006
5.322
5.350
5.275
5.350
425,204
+0.02(+0.38%)
Mar 23, 2006
5.353
5.372
5.263
5.330
384,400
-0.04(-0.84%)
Mar 22, 2006
5.335
5.405
5.245
5.375
992,000
+0.04(+0.84%)
Mar 21, 2006
5.312
5.478
5.285
5.330
568,616
-0.01(-0.28%)
Mar 20, 2006
5.305
5.372
5.275
5.345
336,292
+0.02(+0.38%)
Mar 17, 2006
5.330
5.350
5.258
5.325
975,684
+0.01(+0.24%)
Mar 16, 2006
5.400
5.400
5.268
5.312
359,592
-0.07(-1.35%)
Mar 15, 2006
5.370
5.393
5.275
5.385
360,124
-0.00(-0.05%)
Mar 14, 2006
5.348
5.395
5.290
5.388
259,340
+0.03(+0.51%)
Mar 13, 2006
5.388
5.397
5.335
5.360
228,820
-0.03(-0.60%)
Mar 10, 2006
5.325
5.402
5.280
5.393
402,800
+0.08(+1.41%)
Mar 09, 2006
5.397
5.415
5.295
5.317
432,336
-0.04(-0.79%)
Mar 08, 2006
5.275
5.425
5.258
5.360
778,084
+0.07(+1.28%)
Mar 07, 2006
5.255
5.327
5.250
5.293
500,860
+0.02(+0.38%)
Mar 06, 2006
5.290
5.378
5.250
5.272
365,260
-0.03(-0.52%)
Mar 03, 2006
5.330
5.430
5.300
5.300
353,232
-0.07(-1.26%)
Mar 02, 2006
5.395
5.452
5.300
5.367
477,900
-0.05(-0.97%)
Mar 01, 2006
5.290
5.420
5.290
5.420
511,496
+0.15(+2.90%)
Feb 28, 2006
5.378
5.353
5.197
5.268
500,004
-0.11(-2.05%)
Feb 27, 2006
5.322
5.475
5.282
5.378
540,948
+0.08(+1.56%)
Feb 24, 2006
5.315
5.345
5.230
5.295
594,628
-0.01(-0.14%)
Feb 23, 2006
5.253
5.362
5.197
5.303
534,120
+0.03(+0.57%)
Feb 22, 2006
5.420
5.420
5.112
5.272
1,025,264
-0.12(-2.13%)
Feb 21, 2006
5.400
5.450
5.325
5.388
315,916
-0.02(-0.46%)
Feb 17, 2006
5.410
5.435
5.300
5.412
286,388
+0.03(+0.65%)
Feb 16, 2006
5.487
5.500
5.303
5.378
726,800
-0.10(-1.83%)
Feb 15, 2006
5.460
5.497
5.415
5.478
322,900
+0.01(+0.23%)
Feb 14, 2006
5.335
5.473
5.303
5.465
578,468
+0.15(+2.87%)
Feb 13, 2006
5.355
5.375
5.298
5.312
325,084
-0.03(-0.47%)
Feb 10, 2006
5.375
5.405
5.310
5.338
580,516
-0.07(-1.25%)
Feb 09, 2006
5.312
5.497
5.312
5.405
699,812
+0.08(+1.55%)
Feb 08, 2006
5.253
5.480
4.893
5.322
2,920,616
-0.09(-1.62%)
Feb 07, 2006
5.478
5.550
5.272
5.410
776,664
-0.09(-1.64%)
Feb 06, 2006
5.332
5.535
5.332
5.500
464,712
+0.15(+2.76%)
Feb 03, 2006
5.450
5.527
5.340
5.353
461,264
-0.16(-2.81%)
Feb 02, 2006
5.532
5.593
5.445
5.508
671,416
-0.05(-0.86%)
Feb 01, 2006
5.405
5.577
5.378
5.555
657,388
+0.11(+2.11%)
Jan 31, 2006
5.383
5.463
5.332
5.440
298,092
+0.08(+1.54%)
Jan 30, 2006
5.482
5.537
5.338
5.357
355,632
-0.14(-2.59%)
Jan 27, 2006
5.490
5.580
5.438
5.500
1,160,004
+0.04(+0.64%)
Jan 26, 2006
5.232
5.468
5.175
5.465
820,976
+0.28(+5.40%)
Jan 25, 2006
5.275
5.275
5.125
5.185
875,964
-0.07(-1.24%)
Jan 24, 2006
5.223
5.310
5.205
5.250
629,608
+0.05(+1.01%)
Jan 23, 2006
5.293
5.293
5.157
5.197
453,488
-0.08(-1.42%)
Jan 20, 2006
5.485
5.485
5.260
5.272
407,188
-0.18(-3.39%)
Jan 19, 2006
5.308
5.457
5.215
5.457
984,512
+0.19(+3.56%)
Jan 18, 2006
5.240
5.362
5.232
5.270
470,104
+0.02(+0.38%)
Jan 17, 2006
5.348
5.348
5.228
5.250
428,080
-0.14(-2.55%)
Jan 13, 2006
5.400
5.445
5.375
5.388
401,532
-0.02(-0.46%)
Jan 12, 2006
5.348
5.463
5.345
5.412
533,200
+0.09(+1.64%)
Jan 11, 2006
5.535
5.543
5.242
5.325
2,013,756
-0.29(-5.16%)
Jan 10, 2006
5.445
5.625
5.383
5.615
1,069,836
+0.11(+1.95%)
Jan 09, 2006
5.433
5.515
5.390
5.508
638,440
+0.12(+2.27%)
Jan 06, 2006
5.378
5.450
5.348
5.385
574,388
+0.04(+0.65%)
Jan 05, 2006
5.240
5.405
5.240
5.350
684,636
+0.08(+1.61%)
Jan 04, 2006
5.280
5.423
5.245
5.265
843,656
-0.04(-0.66%)
Jan 03, 2006
5.122
5.348
5.105
5.300
988,792
+0.18(+3.52%)
Dec 30, 2005
5.175
5.195
5.105
5.120
1,013,552
-0.08(-1.59%)
Dec 29, 2005
5.268
5.268
5.170
5.202
358,860
-0.08(-1.47%)
Dec 28, 2005
5.250
5.317
5.230
5.280
456,000
+0.02(+0.38%)
Dec 27, 2005
5.200
5.372
5.200
5.260
834,000
+0.06(+1.15%)
Dec 23, 2005
5.135
5.223
5.090
5.200
1,385,048
+0.05(+1.02%)
Dec 22, 2005
5.242
5.308
5.125
5.147
1,026,296
-0.12(-2.23%)
Dec 21, 2005
5.322
5.338
5.223
5.265
521,204
-0.07(-1.27%)
Dec 20, 2005
5.348
5.385
5.295
5.332
403,532
-0.03(-0.61%)
Dec 19, 2005
5.400
5.440
5.348
5.365
1,011,088
-0.01(-0.19%)
Dec 16, 2005
5.355
5.450
5.350
5.375
1,474,556
+0.03(+0.61%)
Dec 15, 2005
5.433
5.438
5.147
5.343
899,400
-0.11(-1.97%)
Dec 14, 2005
5.465
5.522
5.420
5.450
954,264
-0.00(-0.09%)
Dec 13, 2005
5.540
5.550
5.447
5.455
1,299,964
-0.06(-1.13%)
Dec 12, 2005
5.560
5.588
5.500
5.518
337,532
-0.00(-0.09%)
Dec 09, 2005
5.527
5.558
5.452
5.522
362,120
-0.02(-0.41%)
Dec 08, 2005
5.500
5.625
5.500
5.545
545,144
+0.04(+0.64%)
Dec 07, 2005
5.500
5.540
5.500
5.510
906,080
+0.01(+0.27%)
Dec 06, 2005
5.545
5.572
5.473
5.495
417,352
-0.02(-0.36%)
Dec 05, 2005
5.532
5.545
5.445
5.515
399,980
-0.00(-0.05%)
Dec 02, 2005
5.515
5.558
5.500
5.518
646,324
+0.03(+0.46%)
Dec 01, 2005
5.388
5.595
5.388
5.492
1,419,880
+0.14(+2.62%)
Nov 30, 2005
5.527
5.545
5.093
5.353
1,772,188
-0.15(-2.68%)
Nov 29, 2005
5.558
5.558
5.430
5.500
600,616
+0.00(+0.09%)
Nov 28, 2005
5.525
5.560
5.480
5.495
803,736
-0.05(-0.95%)
Nov 25, 2005
5.567
5.590
5.537
5.548
199,732
-0.00(-0.05%)
Nov 23, 2005
5.553
5.595
5.530
5.550
387,720
-0.03(-0.58%)
Nov 22, 2005
5.598
5.647
5.555
5.582
389,864
-0.04(-0.62%)
Nov 21, 2005
5.630
5.662
5.500
5.617
616,008
-0.03(-0.58%)
Nov 18, 2005
5.598
5.710
5.548
5.650
768,504
+0.08(+1.44%)
Nov 17, 2005
5.575
5.603
5.532
5.570
1,074,096
+0.04(+0.63%)
Nov 16, 2005
5.603
5.640
5.412
5.535
1,316,532
-0.08(-1.51%)
Nov 15, 2005
5.650
5.715
5.567
5.620
751,052
-0.05(-0.88%)
Nov 14, 2005
5.662
5.732
5.600
5.670
1,191,664
-0.00(-0.09%)
Nov 11, 2005
5.753
5.850
5.628
5.675
1,231,612
-0.13(-2.20%)
Nov 10, 2005
5.737
5.835
5.540
5.803
1,364,228
+0.10(+1.66%)
Nov 09, 2005
5.720
5.750
5.582
5.707
901,080
-0.04(-0.70%)
Nov 08, 2005
5.740
5.750
5.660
5.747
775,872
+0.01(+0.17%)
Nov 07, 2005
5.747
5.750
5.660
5.737
1,001,388
-0.01(-0.22%)
Nov 04, 2005
5.742
5.750
5.675
5.750
915,316
+0.04(+0.70%)
Nov 03, 2005
5.625
5.742
5.625
5.710
1,291,244
+0.12(+2.24%)
Nov 02, 2005
5.423
5.610
5.423
5.585
1,488,204
+0.14(+2.67%)
Nov 01, 2005
5.562
5.562
5.420
5.440
2,250,364
-0.11(-2.03%)
Oct 31, 2005
5.750
5.750
5.543
5.553
3,078,236
-0.20(-3.52%)
Oct 28, 2005
5.745
5.850
5.692
5.755
1,518,896
+0.02(+0.35%)
Oct 27, 2005
5.870
5.870
5.702
5.735
1,534,380
-0.11(-1.92%)
Oct 26, 2005
5.588
6.085
5.588
5.848
3,031,988
+0.29(+5.22%)
Oct 25, 2005
5.625
5.747
5.525
5.558
904,336
-0.10(-1.85%)
Oct 24, 2005
5.600
5.710
5.510
5.662
950,272
+0.04(+0.71%)
Oct 21, 2005
5.452
5.763
5.452
5.622
1,205,636
+0.13(+2.37%)
Oct 20, 2005
5.322
5.540
5.298
5.492
2,204,784
+0.15(+2.86%)
Oct 19, 2005
5.430
5.463
5.295
5.340
2,456,452
-0.10(-1.88%)
Oct 18, 2005
5.558
5.688
5.438
5.442
752,600
-0.08(-1.36%)
Oct 17, 2005
5.515
5.548
5.418
5.518
458,700
-0.01(-0.14%)
Oct 14, 2005
5.545
5.570
5.420
5.525
478,780
+0.04(+0.78%)
Oct 13, 2005
5.350
5.535
5.312
5.482
829,284
+0.12(+2.24%)
Oct 12, 2005
5.365
5.505
5.228
5.362
667,724
-0.01(-0.14%)
Oct 11, 2005
5.567
5.657
5.370
5.370
1,154,096
-0.20(-3.59%)
Oct 10, 2005
5.527
5.617
5.487
5.570
1,175,268
+0.07(+1.27%)
Oct 07, 2005
5.590
5.610
5.452
5.500
1,026,768
-0.04(-0.77%)
Oct 06, 2005
5.393
5.622
5.393
5.543
1,153,068
+0.16(+3.02%)
Oct 05, 2005
5.562
5.562
5.338
5.380
3,022,508
-0.23(-4.06%)
Oct 04, 2005
5.902
5.970
5.607
5.607
1,455,340
-0.34(-5.72%)
Oct 03, 2005
5.780
5.990
5.780
5.947
1,026,328
+0.15(+2.54%)
Sep 30, 2005
5.645
5.803
5.625
5.800
688,540
+0.12(+2.16%)
Sep 29, 2005
5.575
5.695
5.525
5.678
481,248
+0.08(+1.52%)
Sep 28, 2005
5.660
5.713
5.545
5.593
987,276
-0.08(-1.37%)
Sep 27, 2005
5.590
5.720
5.572
5.670
909,116
+0.04(+0.80%)
Sep 26, 2005
5.690
5.735
5.575
5.625
726,040
-0.05(-0.84%)
Sep 23, 2005
5.673
5.737
5.548
5.673
765,656
+0.08(+1.39%)
Sep 22, 2005
5.595
5.692
5.478
5.595
1,209,620
+0.04(+0.63%)
Sep 21, 2005
5.732
5.732
5.510
5.560
1,182,744
-0.15(-2.67%)
Sep 20, 2005
5.857
5.888
5.713
5.713
1,274,584
-0.17(-2.89%)
Sep 19, 2005
5.853
5.982
5.735
5.883
4,326,512
+0.26(+4.62%)
Sep 16, 2005
5.645
5.650
5.577
5.622
1,060,312
+0.00(+0.09%)
Sep 15, 2005
5.630
5.650
5.567
5.617
677,136
+0.03(+0.54%)
Sep 14, 2005
5.657
5.715
5.570
5.588
742,400
-0.07(-1.32%)
Sep 13, 2005
5.740
5.775
5.628
5.662
1,018,068
-0.08(-1.35%)
Sep 12, 2005
5.680
5.810
5.670
5.740
964,196
+0.03(+0.48%)
Sep 09, 2005
5.612
5.750
5.612
5.713
836,660
+0.09(+1.60%)
Sep 08, 2005
5.625
5.660
5.562
5.622
908,724
-0.05(-0.88%)
Sep 07, 2005
5.600
5.692
5.600
5.673
972,532
+0.07(+1.25%)
Sep 06, 2005
5.450
5.625
5.447
5.603
1,144,668
+0.18(+3.32%)
Sep 02, 2005
5.385
5.535
5.357
5.423
797,816
+0.04(+0.70%)
Sep 01, 2005
5.322
5.500
5.312
5.385
1,096,388
+0.10(+1.84%)
Aug 31, 2005
5.232
5.312
5.185
5.287
1,389,808
+0.04(+0.81%)
Aug 30, 2005
5.275
5.300
5.197
5.245
1,059,172
-0.02(-0.43%)
Aug 29, 2005
5.272
5.300
5.150
5.268
1,682,732
-0.03(-0.57%)
Aug 26, 2005
5.375
5.425
5.263
5.298
1,767,396
-0.04(-0.84%)
Aug 25, 2005
5.350
5.412
5.310
5.343
1,336,876
+0.02(+0.33%)
Aug 24, 2005
5.258
5.425
5.250
5.325
1,466,848
+0.06(+1.04%)
Aug 23, 2005
5.260
5.315
5.225
5.270
1,296,628
-0.00(-0.07%)
Aug 22, 2005
5.370
5.385
5.242
5.274
1,420,508
-0.06(-1.10%)
Aug 19, 2005
5.388
5.438
5.260
5.332
808,880
-0.08(-1.48%)
Aug 18, 2005
5.412
5.487
5.317
5.412
813,976
-0.01(-0.23%)
Aug 17, 2005
5.400
5.518
5.400
5.425
968,504
+0.00(+0.00%)
Aug 16, 2005
5.400
5.480
5.375
5.425
827,196
+0.00(+0.09%)
Aug 15, 2005
5.245
5.495
5.245
5.420
1,203,120
+0.15(+2.90%)
Aug 12, 2005
5.253
5.332
5.232
5.268
854,972
-0.01(-0.24%)
Aug 11, 2005
5.250
5.312
5.242
5.280
1,287,224
-0.02(-0.38%)
Aug 10, 2005
5.340
5.400
5.220
5.300
863,052
+0.00(+0.00%)
Aug 09, 2005
5.205
5.365
5.190
5.300
931,248
+0.09(+1.80%)
Aug 08, 2005
5.250
5.310
5.157
5.206
1,210,812
-0.05(-1.02%)
Aug 05, 2005
5.290
5.343
5.188
5.260
648,104
-0.05(-0.99%)
Aug 04, 2005
5.410
5.410
5.235
5.312
842,524
-0.11(-2.03%)
Aug 03, 2005
5.395
5.500
5.375
5.423
1,157,452
+0.03(+0.56%)
Aug 02, 2005
5.285
5.393
5.253
5.393
919,236
+0.11(+2.13%)
Aug 01, 2005
5.175
5.310
5.173
5.280
1,182,312
+0.11(+2.03%)
Jul 29, 2005
5.188
5.247
5.165
5.175
965,444
-0.01(-0.24%)
Jul 28, 2005
5.175
5.253
5.162
5.188
1,125,528
+0.00(+0.00%)
Jul 27, 2005
5.265
5.310
4.848
5.188
6,148,752
-0.44(-7.82%)
Jul 26, 2005
5.580
5.650
5.532
5.628
947,112
+0.06(+1.03%)
Jul 25, 2005
5.622
5.750
5.553
5.570
611,844
-0.06(-1.02%)
Jul 22, 2005
5.622
5.630
5.513
5.628
457,660
+0.04(+0.72%)
Jul 21, 2005
5.700
5.725
5.572
5.588
528,528
-0.12(-2.06%)
Jul 20, 2005
5.683
5.737
5.603
5.705
581,452
+0.00(+0.00%)
Jul 19, 2005
5.582
5.715
5.548
5.705
976,648
+0.10(+1.74%)
Jul 18, 2005
5.582
5.633
5.537
5.607
1,098,216
+0.05(+0.95%)
Jul 15, 2005
5.470
5.590
5.450
5.555
514,884
+0.03(+0.50%)
Jul 14, 2005
5.550
5.662
5.440
5.527
534,576
-0.05(-0.94%)
Jul 13, 2005
5.650
5.650
5.503
5.580
754,548
-0.04(-0.67%)
Jul 12, 2005
5.673
5.673
5.553
5.617
940,812
-0.03(-0.49%)
Jul 11, 2005
5.500
5.747
5.500
5.645
1,965,396
+0.12(+2.17%)
Jul 08, 2005
5.085
5.643
5.085
5.525
3,457,472
+0.39(+7.65%)
Jul 07, 2005
5.070
5.180
4.945
5.133
2,082,424
-0.00(-0.10%)
Jul 06, 2005
4.853
5.315
4.820
5.138
2,987,228
+0.31(+6.48%)
Jul 05, 2005
4.793
4.843
4.740
4.825
1,736,000
-0.01(-0.31%)
Jul 01, 2005
4.810
4.895
4.750
4.840
1,364,800
+0.04(+0.78%)
Jun 30, 2005
4.942
4.963
4.787
4.803
1,510,828
-0.12(-2.34%)
Jun 29, 2005
5.010
5.010
4.888
4.918
1,077,412
-0.09(-1.90%)
Jun 28, 2005
5.082
5.143
4.928
5.013
1,909,132
-0.04(-0.84%)
Jun 27, 2005
5.030
5.095
5.000
5.055
618,272
-0.06(-1.12%)
Jun 24, 2005
5.225
5.230
5.058
5.112
1,150,080
-0.13(-2.48%)
Jun 23, 2005
5.390
5.400
5.225
5.242
841,640
-0.18(-3.23%)
Jun 22, 2005
5.430
5.460
5.357
5.418
697,812
+0.01(+0.18%)
Jun 21, 2005
5.388
5.440
5.365
5.407
654,300
+0.04(+0.84%)
Jun 20, 2005
5.353
5.415
5.338
5.362
736,192
+0.02(+0.42%)
Jun 17, 2005
5.478
5.500
5.330
5.340
1,447,256
-0.08(-1.52%)
Jun 16, 2005
5.575
5.575
5.378
5.423
1,230,628
-0.12(-2.21%)
Jun 15, 2005
5.615
5.638
5.473
5.545
1,453,412
-0.04(-0.76%)
Jun 14, 2005
5.590
5.705
5.582
5.588
2,098,004
-0.01(-0.13%)
Jun 13, 2005
5.530
5.630
5.505
5.595
853,648
+0.07(+1.31%)
Jun 10, 2005
5.418
5.560
5.418
5.522
1,092,340
+0.09(+1.70%)
Jun 09, 2005
5.290
5.445
5.228
5.430
829,348
+0.10(+1.97%)
Jun 08, 2005
5.263
5.362
5.263
5.325
517,464
+0.06(+1.09%)
Jun 07, 2005
5.425
5.478
5.245
5.268
1,269,172
-0.17(-3.04%)
Jun 06, 2005
5.415
5.505
5.388
5.433
1,186,888
+0.04(+0.84%)
Jun 03, 2005
5.385
5.430
5.312
5.388
902,224
-0.01(-0.19%)
Jun 02, 2005
5.350
5.410
5.315
5.397
1,041,452
+0.03(+0.51%)
Jun 01, 2005
5.310
5.460
5.310
5.370
1,095,368
+0.06(+1.13%)
May 31, 2005
5.315
5.412
5.230
5.310
2,014,688
-0.05(-0.89%)
May 27, 2005
5.393
5.393
5.285
5.357
1,279,912
+0.01(+0.14%)
May 26, 2005
5.293
5.367
5.290
5.350
1,128,284
+0.04(+0.80%)
May 25, 2005
5.362
5.372
5.295
5.308
1,055,816
-0.08(-1.53%)
May 24, 2005
5.277
5.405
5.258
5.390
870,800
+0.07(+1.36%)
May 23, 2005
5.225
5.370
5.225
5.317
735,672
+0.08(+1.48%)
May 20, 2005
5.237
5.263
5.130
5.240
733,920
+0.00(+0.00%)
May 19, 2005
5.103
5.245
5.103
5.240
865,976
+0.10(+1.90%)
May 18, 2005
5.107
5.160
5.018
5.143
753,600
+0.06(+1.18%)
May 17, 2005
5.103
5.117
4.940
5.082
1,037,308
-0.03(-0.54%)
May 16, 2005
5.065
5.115
5.000
5.110
1,389,360
+0.07(+1.29%)
May 13, 2005
5.000
5.138
4.985
5.045
1,274,600
+0.05(+1.00%)
May 12, 2005
4.945
5.022
4.925
4.995
1,034,324
+0.04(+0.76%)
May 11, 2005
5.005
5.013
4.888
4.957
847,660
-0.05(-0.95%)
May 10, 2005
5.025
5.055
4.950
5.005
1,120,704
-0.07(-1.33%)
May 09, 2005
5.027
5.077
4.907
5.072
1,680,800
+0.08(+1.60%)
May 06, 2005
4.955
5.027
4.955
4.992
745,284
+0.04(+0.86%)
May 05, 2005
4.897
5.025
4.838
4.950
1,180,288
+0.02(+0.35%)
May 04, 2005
4.872
5.025
4.867
4.933
2,680,260
+0.03(+0.61%)
May 03, 2005
4.710
4.923
4.710
4.902
3,856,900
+0.16(+3.26%)
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.