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
Bruker Corp
(NQ:
BRKR
)
65.51
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
5.591
5.785
5.562
5.659
270,841
+0.07(+1.21%)
Apr 27, 2006
5.582
5.698
5.543
5.591
166,460
-0.01(-0.17%)
Apr 26, 2006
5.591
5.717
5.553
5.601
238,576
+0.04(+0.70%)
Apr 25, 2006
5.514
5.591
5.446
5.562
291,399
+0.05(+0.88%)
Apr 24, 2006
5.543
5.852
5.504
5.514
421,203
-0.01(-0.18%)
Apr 21, 2006
5.069
5.843
5.011
5.524
545,116
+0.49(+9.81%)
Apr 20, 2006
4.817
5.040
4.817
5.030
241,681
+0.20(+4.21%)
Apr 19, 2006
5.137
5.137
4.740
4.827
564,655
-0.26(-5.13%)
Apr 18, 2006
5.021
5.291
4.982
5.088
718,079
+0.28(+5.83%)
Apr 17, 2006
4.769
4.904
4.663
4.808
95,644
+0.02(+0.40%)
Apr 13, 2006
4.817
4.866
4.711
4.788
36,594
-0.01(-0.20%)
Apr 12, 2006
4.721
4.827
4.624
4.798
65,383
+0.08(+1.64%)
Apr 11, 2006
4.904
4.972
4.605
4.721
140,190
-0.15(-2.98%)
Apr 10, 2006
5.001
5.088
4.798
4.866
139,256
-0.16(-3.27%)
Apr 07, 2006
5.378
5.408
4.972
5.030
98,930
-0.34(-6.31%)
Apr 06, 2006
5.417
5.417
5.272
5.369
75,189
-0.04(-0.72%)
Apr 05, 2006
5.427
5.456
5.272
5.408
133,299
-0.02(-0.36%)
Apr 04, 2006
5.233
5.514
5.195
5.427
104,303
+0.15(+2.75%)
Apr 03, 2006
5.224
5.301
5.156
5.282
202,829
+0.06(+1.11%)
Mar 31, 2006
5.195
5.272
4.992
5.224
334,669
+0.16(+3.25%)
Mar 30, 2006
4.866
5.175
4.866
5.059
159,479
+0.17(+3.56%)
Mar 29, 2006
4.856
4.924
4.798
4.885
88,922
+0.03(+0.60%)
Mar 28, 2006
4.798
4.875
4.701
4.856
97,222
+0.02(+0.40%)
Mar 27, 2006
4.663
4.885
4.663
4.837
85,214
+0.15(+3.09%)
Mar 24, 2006
4.769
4.769
4.566
4.692
34,019
-0.07(-1.42%)
Mar 23, 2006
4.692
4.769
4.401
4.759
79,805
+0.07(+1.44%)
Mar 22, 2006
4.479
4.692
4.421
4.692
57,372
+0.21(+4.75%)
Mar 21, 2006
4.701
4.740
4.421
4.479
125,190
-0.26(-5.51%)
Mar 20, 2006
4.701
4.759
4.489
4.740
84,180
+0.05(+1.03%)
Mar 17, 2006
4.740
4.740
4.591
4.692
327,212
-0.04(-0.82%)
Mar 16, 2006
4.740
4.759
4.672
4.730
64,398
+0.01(+0.20%)
Mar 15, 2006
4.769
4.798
4.721
4.721
138,487
-0.01(-0.20%)
Mar 14, 2006
4.537
4.730
4.460
4.730
66,622
+0.15(+3.16%)
Mar 13, 2006
4.527
4.663
4.527
4.585
61,587
+0.08(+1.72%)
Mar 10, 2006
4.372
4.537
4.324
4.508
57,835
+0.15(+3.56%)
Mar 09, 2006
4.363
4.547
4.324
4.353
72,489
-0.14(-3.02%)
Mar 08, 2006
4.295
4.547
4.256
4.489
65,271
+0.18(+4.27%)
Mar 07, 2006
4.401
4.460
4.285
4.305
68,434
-0.10(-2.20%)
Mar 06, 2006
4.305
4.460
4.266
4.401
443,014
+0.10(+2.25%)
Mar 03, 2006
4.295
4.372
4.285
4.305
133,173
-0.03(-0.67%)
Mar 02, 2006
4.469
4.498
4.305
4.334
58,934
-0.17(-3.86%)
Mar 01, 2006
4.305
4.556
4.305
4.508
81,356
+0.18(+4.25%)
Feb 28, 2006
4.605
4.566
4.285
4.324
309,215
-0.28(-6.09%)
Feb 27, 2006
4.498
4.614
4.372
4.605
77,018
+0.09(+1.93%)
Feb 24, 2006
4.256
4.595
4.218
4.518
69,617
+0.24(+5.66%)
Feb 23, 2006
4.314
4.392
4.102
4.276
170,135
-0.04(-0.90%)
Feb 22, 2006
4.401
4.430
4.256
4.314
111,095
-0.11(-2.41%)
Feb 21, 2006
4.817
4.875
4.363
4.421
98,321
-0.36(-7.49%)
Feb 17, 2006
4.769
4.788
4.556
4.779
89,920
+0.05(+1.02%)
Feb 16, 2006
4.595
4.740
4.508
4.730
54,375
+0.15(+3.38%)
Feb 15, 2006
4.469
4.576
4.343
4.576
35,081
+0.15(+3.28%)
Feb 14, 2006
4.392
4.440
4.276
4.430
59,373
+0.08(+1.78%)
Feb 13, 2006
4.392
4.498
4.305
4.353
41,919
-0.04(-0.88%)
Feb 10, 2006
4.305
4.440
4.285
4.392
43,452
+0.04(+0.89%)
Feb 09, 2006
4.692
4.692
4.343
4.353
100,534
-0.28(-6.10%)
Feb 08, 2006
4.440
4.653
4.343
4.636
57,623
+0.17(+3.73%)
Feb 07, 2006
4.614
4.653
4.421
4.469
116,514
-0.19(-4.15%)
Feb 06, 2006
4.663
4.759
4.460
4.663
55,148
+0.00(+0.00%)
Feb 03, 2006
4.769
4.827
4.653
4.663
36,309
-0.15(-3.21%)
Feb 02, 2006
4.885
4.885
4.730
4.817
69,599
-0.06(-1.19%)
Feb 01, 2006
4.711
4.885
4.701
4.875
56,450
+0.12(+2.44%)
Jan 31, 2006
4.856
4.885
4.692
4.759
69,553
-0.06(-1.20%)
Jan 30, 2006
4.837
4.885
4.798
4.817
39,446
-0.02(-0.40%)
Jan 27, 2006
4.701
4.846
4.634
4.837
80,243
+0.14(+2.88%)
Jan 26, 2006
4.595
4.711
4.489
4.701
73,281
+0.18(+4.07%)
Jan 25, 2006
4.518
4.537
4.401
4.518
46,788
+0.02(+0.43%)
Jan 24, 2006
4.237
4.527
4.237
4.498
119,040
+0.22(+5.20%)
Jan 23, 2006
4.189
4.324
4.127
4.276
180,842
+0.08(+1.84%)
Jan 20, 2006
4.469
4.469
4.198
4.198
152,740
-0.24(-5.45%)
Jan 19, 2006
4.537
4.537
4.372
4.440
129,652
-0.04(-0.86%)
Jan 18, 2006
4.392
4.498
4.392
4.479
34,702
+0.07(+1.53%)
Jan 17, 2006
4.576
4.576
4.392
4.411
57,305
-0.16(-3.59%)
Jan 13, 2006
4.372
4.585
4.343
4.576
66,850
+0.18(+4.19%)
Jan 12, 2006
4.363
4.534
4.353
4.392
118,880
-0.01(-0.22%)
Jan 11, 2006
4.721
4.750
4.372
4.401
441,808
-0.37(-7.71%)
Jan 10, 2006
4.827
4.837
4.672
4.769
73,293
-0.02(-0.40%)
Jan 09, 2006
4.788
4.856
4.682
4.788
70,352
-0.02(-0.40%)
Jan 06, 2006
4.846
4.963
4.798
4.808
63,656
-0.03(-0.60%)
Jan 05, 2006
4.721
4.895
4.711
4.837
34,092
+0.08(+1.63%)
Jan 04, 2006
4.788
4.817
4.643
4.759
71,054
-0.02(-0.40%)
Jan 03, 2006
4.779
4.817
4.634
4.779
119,061
+0.08(+1.65%)
Dec 30, 2005
4.663
4.740
4.595
4.701
115,042
-0.03(-0.61%)
Dec 29, 2005
4.856
4.856
4.672
4.730
56,986
-0.08(-1.61%)
Dec 28, 2005
4.701
4.837
4.643
4.808
43,417
+0.17(+3.76%)
Dec 27, 2005
4.740
4.846
4.634
4.634
106,889
-0.20(-4.20%)
Dec 23, 2005
4.788
4.856
4.692
4.837
52,706
+0.11(+2.25%)
Dec 22, 2005
4.614
4.759
4.614
4.730
33,427
+0.12(+2.52%)
Dec 21, 2005
4.576
4.682
4.547
4.614
87,363
+0.02(+0.42%)
Dec 20, 2005
4.663
4.672
4.576
4.595
143,481
-0.11(-2.26%)
Dec 19, 2005
4.943
5.011
4.653
4.701
236,701
-0.32(-6.36%)
Dec 16, 2005
5.185
5.214
4.924
5.021
269,353
-0.19(-3.71%)
Dec 15, 2005
5.224
5.272
4.972
5.214
116,428
-0.04(-0.74%)
Dec 14, 2005
5.282
5.417
5.185
5.253
93,658
+0.03(+0.56%)
Dec 13, 2005
5.224
5.291
5.175
5.224
114,351
+0.00(+0.00%)
Dec 12, 2005
5.243
5.320
5.200
5.224
85,225
-0.02(-0.37%)
Dec 09, 2005
5.079
5.320
5.001
5.243
231,851
+0.16(+3.24%)
Dec 08, 2005
4.992
5.117
4.992
5.079
92,423
+0.14(+2.74%)
Dec 07, 2005
4.914
5.001
4.914
4.943
60,018
-0.07(-1.35%)
Dec 06, 2005
5.069
5.069
4.982
5.011
89,328
+0.00(+0.00%)
Dec 05, 2005
4.953
5.069
4.953
5.011
84,776
-0.02(-0.38%)
Dec 02, 2005
5.069
5.069
4.949
5.030
74,775
-0.04(-0.76%)
Dec 01, 2005
4.750
5.079
4.653
5.069
256,185
+0.28(+5.86%)
Nov 30, 2005
4.710
4.808
4.634
4.788
87,205
+0.15(+3.12%)
Nov 29, 2005
4.566
4.808
4.566
4.643
42,029
+0.12(+2.56%)
Nov 28, 2005
4.837
4.837
4.527
4.527
78,886
-0.24(-5.07%)
Nov 25, 2005
4.827
4.837
4.750
4.769
24,898
-0.01(-0.20%)
Nov 23, 2005
4.672
4.803
4.634
4.779
49,338
+0.15(+3.13%)
Nov 22, 2005
4.547
4.692
4.547
4.634
58,803
+0.02(+0.42%)
Nov 21, 2005
4.682
4.740
4.566
4.614
56,349
-0.08(-1.65%)
Nov 18, 2005
4.701
4.711
4.566
4.692
56,156
+0.09(+1.89%)
Nov 17, 2005
4.518
4.657
4.460
4.605
47,036
+0.15(+3.25%)
Nov 16, 2005
4.527
4.682
4.430
4.460
47,526
-0.09(-1.91%)
Nov 15, 2005
4.595
4.692
4.547
4.547
83,051
-0.05(-1.05%)
Nov 14, 2005
4.701
4.837
4.489
4.595
139,038
-0.03(-0.63%)
Nov 11, 2005
4.508
4.672
4.489
4.624
70,598
+0.04(+0.84%)
Nov 10, 2005
4.305
4.788
4.227
4.585
215,791
+0.28(+6.52%)
Nov 09, 2005
4.295
4.382
4.131
4.305
55,645
+0.03(+0.68%)
Nov 08, 2005
4.353
4.382
4.150
4.276
49,405
-0.07(-1.56%)
Nov 07, 2005
4.198
4.353
4.189
4.343
108,956
+0.16(+3.94%)
Nov 04, 2005
3.986
4.179
3.986
4.179
253,793
+0.20(+5.11%)
Nov 03, 2005
4.169
4.218
3.947
3.976
166,648
-0.12(-2.84%)
Nov 02, 2005
3.898
4.179
3.889
4.092
128,521
+0.12(+2.92%)
Nov 01, 2005
3.976
4.237
3.937
3.976
87,315
-0.05(-1.20%)
Oct 31, 2005
4.005
4.150
3.937
4.024
115,026
+0.02(+0.48%)
Oct 28, 2005
3.879
4.024
3.869
4.005
297,247
+0.14(+3.50%)
Oct 27, 2005
4.160
4.160
3.840
3.869
115,269
-0.35(-8.26%)
Oct 26, 2005
4.256
4.392
4.150
4.218
43,756
-0.08(-1.80%)
Oct 25, 2005
4.343
4.343
4.092
4.295
83,018
-0.09(-1.99%)
Oct 24, 2005
4.295
4.392
4.256
4.382
81,946
+0.11(+2.49%)
Oct 21, 2005
4.150
4.324
4.140
4.276
154,642
+0.12(+2.79%)
Oct 20, 2005
4.343
4.382
4.082
4.160
128,151
-0.23(-5.29%)
Oct 19, 2005
4.276
4.392
4.155
4.392
42,733
+0.07(+1.57%)
Oct 18, 2005
4.392
4.392
4.218
4.324
27,128
-0.04(-0.89%)
Oct 17, 2005
4.411
4.430
4.218
4.363
38,583
-0.05(-1.10%)
Oct 14, 2005
4.421
4.450
4.183
4.411
49,287
+0.05(+1.11%)
Oct 13, 2005
4.305
4.372
4.121
4.363
52,034
+0.11(+2.50%)
Oct 12, 2005
4.198
4.285
4.121
4.256
68,509
+0.03(+0.69%)
Oct 11, 2005
4.343
4.363
4.227
4.227
74,550
-0.08(-1.80%)
Oct 10, 2005
4.489
4.518
4.295
4.305
40,223
-0.14(-3.05%)
Oct 07, 2005
4.285
4.479
4.285
4.440
184,939
+0.15(+3.38%)
Oct 06, 2005
4.247
4.382
4.208
4.295
220,122
+0.10(+2.30%)
Oct 05, 2005
4.353
4.353
4.160
4.198
78,742
-0.17(-3.98%)
Oct 04, 2005
4.489
4.605
4.353
4.372
140,096
-0.12(-2.59%)
Oct 03, 2005
4.208
4.498
4.111
4.489
86,056
+0.25(+5.94%)
Sep 30, 2005
4.256
4.256
4.150
4.237
64,689
-0.04(-0.91%)
Sep 29, 2005
4.208
4.276
4.111
4.276
46,424
-0.01(-0.23%)
Sep 28, 2005
4.314
4.353
4.208
4.285
84,608
-0.01(-0.23%)
Sep 27, 2005
4.208
4.382
4.208
4.295
105,305
+0.07(+1.60%)
Sep 26, 2005
4.276
4.276
4.150
4.227
297,905
-0.04(-0.91%)
Sep 23, 2005
4.266
4.276
4.063
4.266
50,024
+0.13(+3.04%)
Sep 22, 2005
4.140
4.150
3.966
4.140
232,666
+0.14(+3.38%)
Sep 21, 2005
4.131
4.169
3.976
4.005
165,101
-0.18(-4.39%)
Sep 20, 2005
4.256
4.334
4.111
4.189
139,244
-0.09(-2.04%)
Sep 19, 2005
4.353
4.392
4.266
4.276
65,012
-0.09(-2.00%)
Sep 16, 2005
4.247
4.363
4.160
4.363
329,924
+0.17(+4.16%)
Sep 15, 2005
4.392
4.392
4.111
4.189
217,518
-0.22(-5.04%)
Sep 14, 2005
4.382
4.518
4.382
4.411
93,657
+0.00(+0.00%)
Sep 13, 2005
4.411
4.508
4.388
4.411
86,607
-0.03(-0.65%)
Sep 12, 2005
4.314
4.450
4.314
4.440
164,780
+0.09(+2.00%)
Sep 09, 2005
4.353
4.401
4.285
4.353
108,084
+0.04(+0.90%)
Sep 08, 2005
4.305
4.371
4.285
4.314
129,219
+0.01(+0.22%)
Sep 07, 2005
4.295
4.305
4.247
4.305
56,839
+0.04(+0.91%)
Sep 06, 2005
4.247
4.324
4.169
4.266
138,916
+0.02(+0.46%)
Sep 02, 2005
4.489
4.537
4.044
4.247
470,647
-0.15(-3.30%)
Sep 01, 2005
4.218
4.450
4.189
4.392
312,132
+0.17(+4.13%)
Aug 31, 2005
4.111
4.227
4.111
4.218
205,823
+0.08(+1.87%)
Aug 30, 2005
4.189
4.208
4.102
4.140
56,341
-0.02(-0.46%)
Aug 29, 2005
4.082
4.160
4.034
4.160
77,955
+0.06(+1.42%)
Aug 26, 2005
4.189
4.208
4.082
4.102
103,572
-0.09(-2.08%)
Aug 25, 2005
4.063
4.256
4.015
4.189
448,984
+0.14(+3.34%)
Aug 24, 2005
4.044
4.063
4.015
4.053
42,435
+0.02(+0.48%)
Aug 23, 2005
4.034
4.090
4.015
4.034
145,712
-0.01(-0.24%)
Aug 22, 2005
3.956
4.044
3.956
4.044
261,983
+0.08(+1.95%)
Aug 19, 2005
3.956
4.024
3.956
3.966
30,995
+0.00(+0.00%)
Aug 18, 2005
3.986
4.073
3.927
3.966
86,898
-0.04(-0.97%)
Aug 17, 2005
4.121
4.160
4.005
4.005
138,906
-0.10(-2.36%)
Aug 16, 2005
4.082
4.111
4.044
4.102
282,154
+0.02(+0.47%)
Aug 15, 2005
3.918
4.082
3.918
4.082
199,204
+0.13(+3.18%)
Aug 12, 2005
3.966
3.986
3.927
3.956
143,500
-0.04(-0.97%)
Aug 11, 2005
3.966
3.995
3.918
3.995
126,610
+0.03(+0.73%)
Aug 10, 2005
3.995
3.995
3.956
3.966
155,576
+0.00(+0.00%)
Aug 09, 2005
3.986
3.986
3.918
3.966
311,312
+0.05(+1.23%)
Aug 08, 2005
3.947
4.005
3.918
3.918
91,585
+0.00(+0.00%)
Aug 05, 2005
3.947
3.976
3.918
3.918
94,427
-0.05(-1.22%)
Aug 04, 2005
3.995
4.015
3.927
3.966
79,027
-0.03(-0.73%)
Aug 03, 2005
4.102
4.102
3.966
3.995
254,459
-0.10(-2.36%)
Aug 02, 2005
3.995
4.092
3.986
4.092
74,467
+0.07(+1.68%)
Aug 01, 2005
4.053
4.073
3.956
4.024
140,219
+0.00(+0.00%)
Jul 29, 2005
4.005
4.044
3.937
4.024
137,412
+0.02(+0.48%)
Jul 28, 2005
3.986
4.015
3.956
4.005
80,564
+0.05(+1.22%)
Jul 27, 2005
3.947
3.986
3.927
3.956
161,367
+0.01(+0.25%)
Jul 26, 2005
4.015
4.015
3.898
3.947
151,835
+0.01(+0.25%)
Jul 25, 2005
3.995
4.053
3.918
3.937
120,687
-0.09(-2.16%)
Jul 22, 2005
3.966
4.024
3.966
4.024
64,554
+0.05(+1.22%)
Jul 21, 2005
4.034
4.063
3.956
3.976
58,186
-0.09(-2.14%)
Jul 20, 2005
4.044
4.063
4.015
4.063
135,662
+0.03(+0.72%)
Jul 19, 2005
4.044
4.063
3.966
4.034
109,744
+0.04(+0.97%)
Jul 18, 2005
4.034
4.034
3.966
3.995
67,043
+0.00(+0.00%)
Jul 15, 2005
3.966
4.034
3.947
3.995
153,334
+0.03(+0.73%)
Jul 14, 2005
4.034
4.044
3.802
3.966
100,501
-0.01(-0.24%)
Jul 13, 2005
3.986
4.015
3.937
3.976
121,331
-0.02(-0.48%)
Jul 12, 2005
4.063
4.063
3.918
3.995
257,287
-0.06(-1.43%)
Jul 11, 2005
4.053
4.063
4.015
4.053
84,118
+0.00(+0.00%)
Jul 08, 2005
4.053
4.053
3.879
4.053
93,801
+0.01(+0.24%)
Jul 07, 2005
3.976
4.063
3.840
4.044
200,749
+0.07(+1.70%)
Jul 06, 2005
3.995
4.015
3.889
3.976
98,103
-0.02(-0.48%)
Jul 05, 2005
3.869
3.995
3.840
3.995
106,889
+0.11(+2.74%)
Jul 01, 2005
3.889
3.889
3.734
3.889
90,452
+0.03(+0.75%)
Jun 30, 2005
3.976
4.005
3.773
3.860
51,624
-0.11(-2.68%)
Jun 29, 2005
3.995
3.995
3.879
3.966
93,990
-0.01(-0.24%)
Jun 28, 2005
3.860
3.995
3.782
3.976
58,832
+0.14(+3.53%)
Jun 27, 2005
3.966
4.015
3.773
3.840
145,222
-0.12(-2.93%)
Jun 24, 2005
3.981
4.015
3.898
3.956
1,154,136
-0.05(-1.21%)
Jun 23, 2005
4.015
4.063
3.956
4.005
161,539
-0.07(-1.66%)
Jun 22, 2005
4.082
4.111
4.015
4.073
88,603
+0.06(+1.45%)
Jun 21, 2005
4.053
4.053
3.966
4.015
82,113
-0.01(-0.24%)
Jun 20, 2005
4.073
4.092
3.995
4.024
62,639
-0.05(-1.19%)
Jun 17, 2005
4.024
4.092
3.927
4.073
178,626
+0.12(+2.93%)
Jun 16, 2005
4.024
4.024
3.927
3.956
96,844
-0.06(-1.45%)
Jun 15, 2005
4.131
4.131
3.947
4.015
214,121
-0.10(-2.35%)
Jun 14, 2005
4.160
4.160
3.918
4.111
130,000
-0.02(-0.47%)
Jun 13, 2005
4.111
4.160
3.976
4.131
147,596
+0.05(+1.18%)
Jun 10, 2005
4.111
4.111
4.053
4.082
43,868
-0.01(-0.24%)
Jun 09, 2005
3.937
4.092
3.792
4.092
190,132
+0.17(+4.44%)
Jun 08, 2005
3.976
3.976
3.850
3.918
177,526
-0.09(-2.17%)
Jun 07, 2005
4.092
4.169
3.986
4.005
291,848
-0.06(-1.43%)
Jun 06, 2005
4.247
4.247
3.927
4.063
230,606
-0.07(-1.64%)
Jun 03, 2005
4.227
4.227
4.063
4.131
116,884
-0.03(-0.70%)
Jun 02, 2005
4.198
4.208
4.140
4.160
222,043
+0.01(+0.23%)
Jun 01, 2005
4.334
4.343
4.092
4.150
471,866
+0.09(+2.14%)
May 31, 2005
3.869
4.343
3.869
4.063
245,683
+0.23(+6.06%)
May 27, 2005
3.869
3.869
3.811
3.831
61,420
-0.03(-0.75%)
May 26, 2005
3.869
3.869
3.831
3.860
74,618
-0.01(-0.25%)
May 25, 2005
3.821
3.898
3.724
3.869
191,174
+0.04(+1.01%)
May 24, 2005
3.869
3.889
3.792
3.831
118,467
-0.01(-0.25%)
May 23, 2005
3.773
3.908
3.773
3.840
195,712
+0.02(+0.51%)
May 20, 2005
3.860
3.860
3.753
3.821
93,824
-0.02(-0.50%)
May 19, 2005
3.937
3.937
3.734
3.840
199,902
-0.04(-1.00%)
May 18, 2005
3.889
3.918
3.802
3.879
224,219
+0.06(+1.52%)
May 17, 2005
3.792
3.927
3.705
3.821
216,986
+0.05(+1.28%)
May 16, 2005
3.744
3.773
3.676
3.773
83,060
+0.09(+2.36%)
May 13, 2005
3.773
3.840
3.676
3.686
148,705
-0.03(-0.78%)
May 12, 2005
3.511
3.811
3.444
3.715
485,916
+0.24(+6.96%)
May 11, 2005
3.473
3.560
3.308
3.473
140,197
+0.05(+1.41%)
May 10, 2005
3.570
3.579
3.357
3.424
103,488
-0.21(-5.85%)
May 09, 2005
3.482
3.637
3.473
3.637
49,101
+0.16(+4.74%)
May 06, 2005
3.482
3.715
3.328
3.473
193,494
-0.03(-0.83%)
May 05, 2005
3.434
3.579
3.337
3.502
147,485
+0.10(+2.84%)
May 04, 2005
3.308
3.415
3.289
3.405
77,581
+0.12(+3.53%)
May 03, 2005
3.144
3.308
3.076
3.289
57,695
+0.03(+0.89%)
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.