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
Camtek Ltd
(NQ:
CAMT
)
102.88
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2007
3.683
3.683
3.637
3.683
11,534
+0.03(+0.76%)
Apr 27, 2007
3.655
3.692
3.627
3.655
20,968
+0.02(+0.51%)
Apr 26, 2007
3.637
3.664
3.618
3.637
26,428
+0.02(+0.51%)
Apr 25, 2007
3.572
3.646
3.572
3.618
21,386
-0.01(-0.26%)
Apr 24, 2007
3.572
3.664
3.572
3.627
36,664
+0.03(+0.77%)
Apr 23, 2007
3.599
3.664
3.590
3.599
43,764
-0.03(-0.77%)
Apr 20, 2007
3.646
3.683
3.618
3.627
17,059
-0.02(-0.51%)
Apr 19, 2007
3.618
3.720
3.618
3.646
37,014
+0.10(+2.88%)
Apr 18, 2007
3.470
3.599
3.470
3.544
27,578
+0.10(+2.97%)
Apr 17, 2007
3.470
3.507
3.423
3.442
37,480
-0.06(-1.59%)
Apr 16, 2007
3.572
3.572
3.432
3.497
19,045
-0.06(-1.82%)
Apr 13, 2007
3.507
3.562
3.479
3.562
14,082
+0.12(+3.50%)
Apr 12, 2007
3.423
3.497
3.395
3.442
40,263
+0.07(+2.20%)
Apr 11, 2007
3.534
3.534
3.330
3.368
108,528
-0.20(-5.71%)
Apr 10, 2007
3.599
3.609
3.534
3.572
12,315
+0.00(+0.00%)
Apr 09, 2007
3.544
3.609
3.516
3.572
11,210
+0.06(+1.58%)
Apr 05, 2007
3.488
3.553
3.488
3.516
6,359
+0.04(+1.07%)
Apr 04, 2007
3.442
3.590
3.442
3.479
33,932
+0.01(+0.27%)
Apr 03, 2007
3.497
3.497
3.340
3.470
45,952
-0.03(-0.80%)
Apr 02, 2007
3.516
3.618
3.497
3.497
49,825
-0.05(-1.31%)
Mar 30, 2007
3.488
3.572
3.488
3.544
12,627
+0.03(+0.79%)
Mar 29, 2007
3.581
3.590
3.516
3.516
21,505
-0.02(-0.52%)
Mar 28, 2007
3.601
3.655
3.525
3.534
39,247
-0.07(-2.06%)
Mar 27, 2007
3.637
3.683
3.609
3.609
28,569
-0.06(-1.52%)
Mar 26, 2007
3.664
3.711
3.572
3.664
16,585
-0.03(-0.75%)
Mar 23, 2007
3.709
3.729
3.525
3.692
90,048
+0.00(+0.00%)
Mar 22, 2007
3.701
3.729
3.683
3.692
146,687
+0.03(+0.76%)
Mar 21, 2007
3.664
3.720
3.655
3.664
244,281
-0.04(-1.00%)
Mar 20, 2007
3.980
3.980
3.618
3.701
762,343
-0.34(-8.49%)
Mar 19, 2007
3.933
4.054
3.933
4.045
62,090
+0.03(+0.69%)
Mar 16, 2007
3.971
4.045
3.943
4.017
31,650
+0.10(+2.61%)
Mar 15, 2007
3.933
3.943
3.868
3.915
16,330
+0.01(+0.24%)
Mar 14, 2007
3.868
3.915
3.804
3.906
139,054
+0.09(+2.43%)
Mar 13, 2007
3.850
3.850
3.739
3.813
80,520
-0.04(-0.96%)
Mar 12, 2007
3.878
3.919
3.748
3.850
74,950
-0.10(-2.58%)
Mar 09, 2007
3.924
3.961
3.906
3.952
16,966
+0.06(+1.43%)
Mar 08, 2007
3.952
3.952
3.896
3.896
7,151
-0.06(-1.41%)
Mar 07, 2007
3.868
3.971
3.868
3.952
3,921
+0.06(+1.43%)
Mar 06, 2007
3.859
3.915
3.831
3.896
50,615
+0.13(+3.45%)
Mar 05, 2007
3.813
3.813
3.553
3.766
184,809
-0.11(-2.87%)
Mar 02, 2007
3.980
3.980
3.850
3.878
47,118
-0.12(-3.02%)
Mar 01, 2007
3.971
4.035
3.896
3.998
138,475
-0.02(-0.46%)
Feb 28, 2007
4.008
4.100
3.943
4.017
152,386
-0.01(-0.23%)
Feb 27, 2007
4.165
4.165
3.989
4.026
102,956
-0.22(-5.24%)
Feb 26, 2007
4.240
4.249
4.156
4.249
201,505
+0.04(+0.88%)
Feb 23, 2007
4.110
4.221
4.054
4.212
157,454
+0.12(+2.95%)
Feb 22, 2007
4.063
4.100
4.008
4.091
21,708
+0.05(+1.15%)
Feb 21, 2007
4.063
4.073
4.008
4.045
30,087
-0.06(-1.36%)
Feb 20, 2007
4.119
4.128
4.082
4.100
18,477
-0.02(-0.45%)
Feb 16, 2007
4.100
4.119
4.082
4.119
87,770
+0.05(+1.14%)
Feb 15, 2007
4.073
4.137
4.063
4.073
38,629
+0.01(+0.23%)
Feb 14, 2007
4.073
4.091
4.054
4.063
35,508
-0.04(-0.90%)
Feb 13, 2007
4.054
4.128
4.045
4.100
25,580
+0.03(+0.68%)
Feb 12, 2007
4.100
4.137
4.054
4.073
29,017
-0.07(-1.79%)
Feb 09, 2007
4.108
4.156
4.073
4.147
48,744
+0.04(+0.90%)
Feb 08, 2007
4.119
4.165
4.082
4.110
57,583
+0.02(+0.45%)
Feb 07, 2007
4.147
4.156
4.082
4.091
25,303
-0.07(-1.78%)
Feb 06, 2007
4.100
4.184
4.073
4.165
22,497
+0.10(+2.51%)
Feb 05, 2007
4.082
4.137
4.063
4.063
22,451
-0.05(-1.13%)
Feb 02, 2007
4.202
4.221
4.063
4.110
40,616
-0.07(-1.77%)
Feb 01, 2007
4.193
4.202
4.119
4.184
34,085
+0.11(+2.73%)
Jan 31, 2007
4.008
4.128
4.008
4.073
38,079
+0.03(+0.69%)
Jan 30, 2007
4.054
4.054
3.989
4.045
44,110
+0.00(+0.00%)
Jan 29, 2007
4.063
4.110
3.989
4.045
46,730
-0.06(-1.36%)
Jan 26, 2007
4.100
4.147
4.028
4.100
61,058
-0.04(-0.90%)
Jan 25, 2007
4.175
4.184
4.100
4.137
58,022
-0.06(-1.55%)
Jan 24, 2007
4.137
4.202
4.128
4.202
50,560
+0.03(+0.67%)
Jan 23, 2007
4.175
4.202
4.082
4.175
29,479
+0.06(+1.35%)
Jan 22, 2007
4.258
4.258
4.082
4.119
37,417
-0.07(-1.77%)
Jan 19, 2007
4.314
4.314
4.193
4.193
39,831
-0.03(-0.66%)
Jan 18, 2007
4.147
4.221
4.082
4.221
123,464
+0.11(+2.71%)
Jan 17, 2007
4.045
4.128
3.989
4.110
158,543
+0.17(+4.24%)
Jan 16, 2007
3.859
3.998
3.850
3.943
79,804
+0.12(+3.16%)
Jan 12, 2007
3.915
3.943
3.785
3.822
86,316
-0.09(-2.37%)
Jan 11, 2007
3.924
3.952
3.896
3.915
28,619
-0.03(-0.71%)
Jan 10, 2007
3.961
3.980
3.896
3.943
53,450
-0.05(-1.16%)
Jan 09, 2007
4.026
4.045
3.952
3.989
37,603
-0.04(-0.92%)
Jan 08, 2007
4.073
4.082
3.998
4.026
39,750
-0.01(-0.23%)
Jan 05, 2007
4.035
4.082
4.017
4.035
74,035
-0.05(-1.14%)
Jan 04, 2007
4.054
4.119
4.035
4.082
127,277
+0.08(+2.09%)
Jan 03, 2007
4.008
4.091
3.971
3.998
129,324
+0.05(+1.17%)
Dec 29, 2006
3.878
4.054
3.878
3.952
108,446
+0.02(+0.47%)
Dec 28, 2006
3.924
3.980
3.850
3.933
142,565
+0.01(+0.24%)
Dec 27, 2006
3.878
3.933
3.785
3.924
151,440
-0.01(-0.24%)
Dec 26, 2006
4.110
4.110
3.933
3.933
165,023
-0.19(-4.72%)
Dec 22, 2006
4.137
4.344
4.045
4.128
374,405
-0.04(-0.89%)
Dec 21, 2006
5.334
5.353
4.035
4.165
1,571,918
-1.19(-22.18%)
Dec 20, 2006
5.381
5.446
5.269
5.353
31,968
+0.04(+0.70%)
Dec 19, 2006
5.399
5.399
5.251
5.316
24,970
-0.10(-1.88%)
Dec 18, 2006
5.446
5.520
5.343
5.418
26,829
-0.05(-0.85%)
Dec 15, 2006
5.492
5.501
5.436
5.464
8,343
+0.05(+0.86%)
Dec 14, 2006
5.436
5.473
5.390
5.418
35,726
-0.03(-0.51%)
Dec 13, 2006
5.585
5.603
5.371
5.446
34,846
-0.07(-1.34%)
Dec 12, 2006
5.501
5.650
5.492
5.520
67,091
+0.06(+1.02%)
Dec 11, 2006
5.325
5.510
5.279
5.464
88,964
+0.18(+3.33%)
Dec 08, 2006
5.251
5.306
5.251
5.288
35,316
+0.02(+0.35%)
Dec 07, 2006
5.362
5.362
5.260
5.269
34,304
-0.08(-1.56%)
Dec 06, 2006
5.316
5.362
5.306
5.353
36,120
+0.03(+0.52%)
Dec 05, 2006
5.241
5.334
5.241
5.325
58,011
+0.07(+1.41%)
Dec 04, 2006
5.288
5.343
5.232
5.251
39,925
-0.05(-0.88%)
Dec 01, 2006
5.260
5.325
5.251
5.297
42,328
+0.01(+0.18%)
Nov 30, 2006
5.288
5.418
5.288
5.288
51,094
-0.04(-0.70%)
Nov 29, 2006
5.390
5.473
5.204
5.325
109,436
-0.05(-0.86%)
Nov 28, 2006
5.501
5.529
5.334
5.371
82,108
-0.09(-1.70%)
Nov 27, 2006
5.529
5.538
5.455
5.464
35,419
-0.06(-1.17%)
Nov 24, 2006
5.473
5.529
5.455
5.529
27,379
+0.02(+0.34%)
Nov 22, 2006
5.594
5.594
5.455
5.510
26,431
-0.06(-1.00%)
Nov 21, 2006
5.668
5.668
5.501
5.566
90,488
-0.04(-0.66%)
Nov 20, 2006
5.594
5.644
5.566
5.603
90,343
+0.18(+3.25%)
Nov 17, 2006
5.529
5.529
5.418
5.427
50,073
-0.08(-1.52%)
Nov 16, 2006
5.557
5.557
5.473
5.510
92,752
-0.02(-0.34%)
Nov 15, 2006
5.343
5.548
5.343
5.529
136,085
+0.17(+3.11%)
Nov 14, 2006
5.464
5.501
5.334
5.362
123,540
-0.04(-0.69%)
Nov 13, 2006
5.325
5.399
5.297
5.399
175,169
+0.14(+2.65%)
Nov 10, 2006
5.232
5.334
5.121
5.260
129,227
+0.07(+1.43%)
Nov 09, 2006
5.343
5.399
4.870
5.186
1,298,335
-0.94(-15.30%)
Nov 08, 2006
6.058
6.253
5.956
6.123
98,072
+0.09(+1.54%)
Nov 07, 2006
6.104
6.169
5.956
6.030
94,210
-0.02(-0.31%)
Nov 06, 2006
5.937
6.132
5.872
6.049
99,854
+0.19(+3.16%)
Nov 03, 2006
5.826
5.891
5.798
5.863
48,814
+0.04(+0.64%)
Nov 02, 2006
5.984
6.030
5.798
5.826
58,834
-0.20(-3.38%)
Nov 01, 2006
6.002
6.030
5.965
6.030
40,882
+0.04(+0.62%)
Oct 31, 2006
6.086
6.123
5.984
5.993
45,049
-0.12(-1.97%)
Oct 30, 2006
6.076
6.123
6.002
6.113
36,824
+0.01(+0.15%)
Oct 27, 2006
6.188
6.206
6.067
6.104
74,243
-0.11(-1.79%)
Oct 26, 2006
6.132
6.280
6.132
6.216
60,325
+0.15(+2.45%)
Oct 25, 2006
6.011
6.160
6.011
6.067
43,674
+0.03(+0.46%)
Oct 24, 2006
6.123
6.123
5.937
6.039
41,774
-0.07(-1.21%)
Oct 23, 2006
6.123
6.225
6.030
6.113
71,735
+0.09(+1.54%)
Oct 20, 2006
6.086
6.104
5.900
6.021
38,349
-0.07(-1.07%)
Oct 19, 2006
6.030
6.086
5.900
6.086
125,057
-0.02(-0.30%)
Oct 18, 2006
6.206
6.271
6.030
6.104
149,984
-0.17(-2.66%)
Oct 17, 2006
6.447
6.447
6.206
6.271
140,194
-0.06(-1.02%)
Oct 16, 2006
6.225
6.447
6.225
6.336
324,873
+0.13(+2.09%)
Oct 13, 2006
5.965
6.225
5.919
6.206
171,390
+0.26(+4.37%)
Oct 12, 2006
5.965
6.030
5.854
5.946
69,328
+0.02(+0.31%)
Oct 11, 2006
5.770
5.984
5.752
5.928
61,562
+0.19(+3.40%)
Oct 10, 2006
5.798
5.905
5.715
5.733
64,528
+0.00(+0.00%)
Oct 09, 2006
5.984
6.002
5.705
5.733
57,001
-0.20(-3.44%)
Oct 06, 2006
6.021
6.021
5.807
5.937
55,649
+0.04(+0.63%)
Oct 05, 2006
5.891
5.919
5.779
5.900
87,829
+0.07(+1.27%)
Oct 04, 2006
5.742
5.891
5.529
5.826
149,629
+0.13(+2.28%)
Oct 03, 2006
5.863
5.946
5.696
5.696
204,074
-0.15(-2.54%)
Oct 02, 2006
5.724
6.290
5.724
5.844
140,008
+0.09(+1.61%)
Sep 29, 2006
5.798
5.798
5.659
5.752
56,287
+0.05(+0.81%)
Sep 28, 2006
5.613
5.742
5.613
5.705
67,863
+0.14(+2.50%)
Sep 27, 2006
5.566
5.622
5.483
5.566
84,807
+0.02(+0.33%)
Sep 26, 2006
5.492
5.575
5.492
5.548
13,528
-0.04(-0.66%)
Sep 25, 2006
5.520
5.622
5.483
5.585
18,815
+0.08(+1.52%)
Sep 22, 2006
5.492
5.631
5.483
5.501
16,223
-0.02(-0.34%)
Sep 21, 2006
5.622
5.622
5.483
5.520
12,535
-0.06(-1.00%)
Sep 20, 2006
5.520
5.687
5.520
5.575
18,709
+0.06(+1.01%)
Sep 19, 2006
5.594
5.594
5.473
5.520
18,114
-0.05(-0.83%)
Sep 18, 2006
5.668
5.668
5.483
5.566
28,024
-0.06(-0.99%)
Sep 15, 2006
5.752
5.752
5.603
5.622
37,210
-0.06(-1.14%)
Sep 14, 2006
5.529
5.705
5.473
5.687
41,707
+0.06(+1.16%)
Sep 13, 2006
5.362
5.631
5.362
5.622
41,498
+0.31(+5.76%)
Sep 12, 2006
5.381
5.427
5.269
5.316
28,938
-0.16(-2.88%)
Sep 11, 2006
5.408
5.557
5.269
5.473
33,213
+0.07(+1.37%)
Sep 08, 2006
5.510
5.510
5.334
5.399
14,789
-0.05(-0.85%)
Sep 07, 2006
5.381
5.538
5.381
5.446
15,953
+0.01(+0.17%)
Sep 06, 2006
5.594
5.668
5.306
5.436
85,146
-0.19(-3.46%)
Sep 05, 2006
5.659
5.752
5.622
5.631
21,581
-0.06(-0.98%)
Sep 01, 2006
5.650
5.715
5.650
5.687
23,908
+0.01(+0.16%)
Aug 31, 2006
5.677
5.752
5.677
5.677
17,719
-0.07(-1.29%)
Aug 30, 2006
5.761
5.798
5.677
5.752
51,569
+0.02(+0.32%)
Aug 29, 2006
5.715
5.752
5.659
5.733
46,717
+0.00(+0.00%)
Aug 28, 2006
5.696
6.262
5.659
5.733
39,974
+0.08(+1.48%)
Aug 25, 2006
5.566
5.752
5.566
5.650
92,813
+0.15(+2.70%)
Aug 24, 2006
5.455
5.557
5.416
5.501
5,928
-0.01(-0.17%)
Aug 23, 2006
5.464
5.510
5.418
5.510
37,835
+0.08(+1.54%)
Aug 22, 2006
5.566
5.575
5.381
5.427
52,973
-0.12(-2.17%)
Aug 21, 2006
5.622
5.631
5.492
5.548
16,122
-0.12(-2.16%)
Aug 18, 2006
5.752
5.761
5.613
5.670
18,038
-0.07(-1.26%)
Aug 17, 2006
5.436
5.752
5.390
5.742
69,909
+0.31(+5.63%)
Aug 16, 2006
5.427
5.538
5.342
5.436
63,430
+0.02(+0.34%)
Aug 15, 2006
5.483
5.483
5.334
5.418
36,939
-0.01(-0.17%)
Aug 14, 2006
5.566
5.566
5.427
5.427
24,837
-0.11(-2.01%)
Aug 11, 2006
5.538
5.585
5.520
5.538
11,493
+0.02(+0.34%)
Aug 10, 2006
5.640
5.640
5.520
5.520
26,513
-0.12(-2.14%)
Aug 09, 2006
5.640
5.733
5.613
5.640
89,574
+0.00(+0.00%)
Aug 08, 2006
5.761
5.854
5.622
5.640
60,080
-0.17(-2.88%)
Aug 07, 2006
6.308
6.327
5.334
5.807
319,846
-0.39(-6.29%)
Aug 04, 2006
6.262
6.262
6.030
6.197
158,316
+0.03(+0.45%)
Aug 03, 2006
5.919
6.253
5.817
6.169
156,874
+0.19(+3.26%)
Aug 02, 2006
5.798
6.049
5.761
5.974
74,357
+0.21(+3.70%)
Aug 01, 2006
5.835
5.882
5.705
5.761
27,292
-0.04(-0.64%)
Jul 31, 2006
5.705
5.882
5.659
5.798
42,514
+0.09(+1.63%)
Jul 28, 2006
5.919
5.919
5.668
5.705
19,800
-0.13(-2.23%)
Jul 27, 2006
5.566
5.835
5.566
5.835
38,514
+0.20(+3.62%)
Jul 26, 2006
5.835
5.863
5.575
5.631
53,477
-0.28(-4.71%)
Jul 25, 2006
5.937
5.984
5.817
5.909
94,762
+0.02(+0.32%)
Jul 24, 2006
5.742
5.909
5.742
5.891
86,269
+0.25(+4.44%)
Jul 21, 2006
5.882
5.882
5.455
5.640
59,665
-0.21(-3.64%)
Jul 20, 2006
5.798
5.937
5.798
5.854
111,823
+0.05(+0.80%)
Jul 19, 2006
5.748
5.844
5.677
5.807
30,232
+0.06(+0.97%)
Jul 18, 2006
5.631
5.770
5.603
5.752
110,392
+0.19(+3.33%)
Jul 17, 2006
5.353
5.566
5.353
5.566
51,502
+0.19(+3.45%)
Jul 14, 2006
5.427
5.520
5.288
5.381
80,759
-0.14(-2.52%)
Jul 13, 2006
5.557
5.640
5.436
5.520
69,191
-0.14(-2.46%)
Jul 12, 2006
5.705
5.705
5.575
5.659
63,001
-0.10(-1.77%)
Jul 11, 2006
5.882
5.891
5.659
5.761
114,354
-0.13(-2.20%)
Jul 10, 2006
5.835
5.965
5.835
5.891
38,404
+0.04(+0.63%)
Jul 07, 2006
5.974
5.974
5.659
5.854
76,424
-0.01(-0.16%)
Jul 06, 2006
5.858
5.965
5.835
5.863
33,961
-0.02(-0.32%)
Jul 05, 2006
6.076
6.076
5.779
5.882
101,896
-0.15(-2.46%)
Jul 03, 2006
5.492
6.076
5.492
6.030
137,599
+0.55(+9.98%)
Jun 30, 2006
5.520
5.557
5.473
5.483
33,821
-0.04(-0.67%)
Jun 29, 2006
5.492
5.613
5.436
5.520
59,610
+0.01(+0.17%)
Jun 28, 2006
5.446
5.520
5.399
5.510
78,324
+0.12(+2.24%)
Jun 27, 2006
5.548
5.631
5.381
5.390
87,032
-0.10(-1.86%)
Jun 26, 2006
5.696
5.696
5.427
5.492
72,761
-0.07(-1.33%)
Jun 23, 2006
5.473
5.585
5.427
5.566
71,945
+0.15(+2.74%)
Jun 22, 2006
5.779
5.779
5.418
5.418
46,919
-0.19(-3.47%)
Jun 21, 2006
5.566
5.863
5.566
5.613
58,548
-0.02(-0.33%)
Jun 20, 2006
5.594
5.807
5.510
5.631
56,544
+0.11(+2.02%)
Jun 19, 2006
5.863
5.863
5.473
5.520
41,270
-0.17(-2.94%)
Jun 16, 2006
5.826
5.863
5.687
5.687
42,766
-0.11(-1.89%)
Jun 15, 2006
5.501
5.863
5.408
5.796
184,775
+0.51(+9.61%)
Jun 14, 2006
5.613
5.613
5.149
5.288
168,104
-0.19(-3.55%)
Jun 13, 2006
6.002
6.002
5.473
5.483
122,225
-0.27(-4.71%)
Jun 12, 2006
6.197
6.197
5.742
5.754
85,759
-0.51(-8.12%)
Jun 09, 2006
6.067
6.262
6.067
6.262
96,935
+0.24(+4.01%)
Jun 08, 2006
6.243
6.253
5.798
6.021
64,712
-0.17(-2.70%)
Jun 07, 2006
6.123
6.308
6.123
6.188
69,374
-0.06(-0.89%)
Jun 06, 2006
6.271
6.308
5.993
6.243
95,985
-0.07(-1.17%)
Jun 05, 2006
6.401
6.410
6.104
6.318
141,387
-0.06(-1.02%)
Jun 02, 2006
6.132
6.383
6.095
6.383
128,912
+0.29(+4.72%)
Jun 01, 2006
5.891
6.253
5.891
6.095
128,364
-0.07(-1.20%)
May 31, 2006
5.900
6.169
5.798
6.169
93,120
+0.32(+5.39%)
May 30, 2006
5.965
5.965
5.798
5.854
77,232
-0.05(-0.79%)
May 26, 2006
5.909
5.956
5.807
5.900
27,078
+0.00(+0.00%)
May 25, 2006
5.965
6.076
5.872
5.900
62,420
-0.02(-0.31%)
May 24, 2006
5.974
6.216
5.668
5.919
188,708
-0.20(-3.33%)
May 23, 2006
6.123
6.262
6.011
6.123
124,251
+0.10(+1.69%)
May 22, 2006
5.984
6.299
5.844
6.021
207,037
-0.01(-0.15%)
May 19, 2006
6.355
6.429
5.984
6.030
245,235
-0.27(-4.27%)
May 18, 2006
6.383
6.735
6.290
6.299
263,555
-0.15(-2.30%)
May 17, 2006
6.642
6.735
6.132
6.447
356,853
-0.21(-3.20%)
May 16, 2006
7.060
7.793
6.587
6.661
2,271,651
+0.63(+10.46%)
May 15, 2006
6.494
6.503
5.984
6.030
86,095
-0.31(-4.83%)
May 12, 2006
6.401
6.457
6.225
6.336
34,079
-0.03(-0.44%)
May 11, 2006
6.587
6.605
6.364
6.364
109,085
-0.08(-1.29%)
May 10, 2006
6.549
6.549
6.364
6.447
148,367
+0.06(+0.87%)
May 09, 2006
6.438
6.577
6.355
6.392
214,387
+0.35(+5.84%)
May 08, 2006
6.086
6.280
5.974
6.039
159,096
+0.28(+4.83%)
May 05, 2006
5.752
5.835
5.752
5.761
23,880
+0.04(+0.65%)
May 04, 2006
5.844
5.919
5.659
5.724
26,632
+0.03(+0.49%)
May 03, 2006
5.696
5.715
5.659
5.696
12,159
-0.06(-0.97%)
May 02, 2006
5.835
5.835
5.687
5.752
24,900
+0.09(+1.64%)
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.