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
China Finance Online ADR
(NQ:
JRJC
)
N/A
UNCHANGED
Last Price
Updated:
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
6.100
6.250
6.100
6.130
18,700
+0.00(+0.00%)
Apr 27, 2006
6.180
6.320
6.080
6.130
32,429
-0.12(-1.92%)
Apr 26, 2006
6.200
6.701
6.200
6.250
83,671
+0.00(+0.02%)
Apr 25, 2006
6.180
6.249
6.100
6.249
31,548
+0.10(+1.61%)
Apr 24, 2006
6.620
6.700
6.100
6.150
69,398
-0.47(-7.10%)
Apr 21, 2006
7.150
7.280
6.500
6.620
119,520
-0.46(-6.50%)
Apr 20, 2006
7.330
7.330
6.920
7.080
59,385
-0.13(-1.80%)
Apr 19, 2006
7.330
7.330
7.110
7.210
22,410
-0.12(-1.64%)
Apr 18, 2006
7.130
7.370
7.080
7.330
88,442
+0.28(+3.97%)
Apr 17, 2006
6.900
7.210
6.858
7.050
101,924
+0.29(+4.29%)
Apr 13, 2006
6.650
6.780
6.450
6.760
74,828
+0.16(+2.42%)
Apr 12, 2006
6.600
6.720
6.600
6.600
26,691
+0.04(+0.61%)
Apr 11, 2006
6.720
6.720
6.540
6.560
90,424
-0.08(-1.20%)
Apr 10, 2006
6.140
6.720
6.110
6.640
221,340
+0.44(+7.10%)
Apr 07, 2006
6.000
6.244
5.940
6.200
90,251
+0.26(+4.38%)
Apr 06, 2006
5.812
5.940
5.680
5.940
74,880
+0.14(+2.41%)
Apr 05, 2006
5.710
5.850
5.710
5.800
14,632
+0.10(+1.75%)
Apr 04, 2006
5.750
5.770
5.500
5.700
20,841
-0.09(-1.55%)
Apr 03, 2006
5.790
5.800
5.720
5.790
20,964
+0.10(+1.76%)
Mar 31, 2006
5.810
5.810
5.660
5.690
21,174
-0.02(-0.35%)
Mar 30, 2006
5.820
5.820
5.710
5.710
24,534
-0.09(-1.55%)
Mar 29, 2006
5.810
5.860
5.770
5.800
33,400
+0.02(+0.35%)
Mar 28, 2006
5.940
5.980
5.770
5.780
35,927
-0.12(-2.03%)
Mar 27, 2006
5.766
5.950
5.750
5.900
28,070
+0.12(+2.08%)
Mar 24, 2006
5.890
5.890
5.770
5.780
24,481
-0.01(-0.17%)
Mar 23, 2006
5.800
5.900
5.770
5.790
20,500
-0.01(-0.17%)
Mar 22, 2006
5.820
5.820
5.800
5.800
17,600
-0.02(-0.34%)
Mar 21, 2006
5.890
5.890
5.800
5.820
25,484
-0.07(-1.19%)
Mar 20, 2006
5.880
5.920
5.880
5.890
13,941
-0.01(-0.17%)
Mar 17, 2006
5.820
5.980
5.820
5.900
21,600
+0.08(+1.37%)
Mar 16, 2006
6.000
6.000
5.800
5.820
29,865
-0.18(-3.00%)
Mar 15, 2006
5.790
6.010
5.780
6.000
47,623
+0.22(+3.81%)
Mar 14, 2006
5.810
5.890
5.720
5.780
29,963
-0.05(-0.86%)
Mar 13, 2006
5.840
5.920
5.810
5.830
16,493
-0.06(-1.02%)
Mar 10, 2006
5.790
5.930
5.710
5.890
9,209
+0.17(+2.97%)
Mar 09, 2006
5.820
5.900
5.710
5.720
33,184
-0.10(-1.72%)
Mar 08, 2006
5.890
5.930
5.800
5.820
42,044
-0.06(-1.02%)
Mar 07, 2006
5.970
6.030
5.880
5.880
44,430
-0.14(-2.33%)
Mar 06, 2006
6.170
6.170
6.020
6.020
30,806
+0.00(+0.00%)
Mar 03, 2006
6.080
6.280
6.000
6.020
59,027
-0.01(-0.17%)
Mar 02, 2006
6.000
6.120
5.920
6.030
15,420
+0.07(+1.17%)
Mar 01, 2006
5.900
6.000
5.880
5.960
47,833
+0.06(+1.02%)
Feb 28, 2006
5.950
6.030
5.840
5.900
87,849
-0.05(-0.84%)
Feb 27, 2006
6.210
6.210
5.950
5.950
46,412
-0.18(-2.94%)
Feb 24, 2006
6.110
6.230
6.020
6.130
35,161
+0.11(+1.83%)
Feb 23, 2006
6.080
6.200
6.000
6.020
41,992
-0.03(-0.50%)
Feb 22, 2006
6.060
6.370
5.850
6.050
142,376
-0.05(-0.81%)
Feb 21, 2006
6.300
6.430
6.100
6.100
75,179
-0.16(-2.56%)
Feb 17, 2006
6.450
6.450
6.150
6.260
60,380
-0.17(-2.64%)
Feb 16, 2006
6.400
6.540
6.130
6.430
172,900
+0.14(+2.23%)
Feb 15, 2006
6.460
6.460
6.100
6.290
175,719
-0.10(-1.56%)
Feb 14, 2006
6.950
6.960
5.950
6.390
765,875
-1.50(-19.01%)
Feb 13, 2006
7.700
8.080
7.310
7.890
216,489
+0.24(+3.14%)
Feb 10, 2006
7.800
8.000
7.300
7.650
150,701
-0.35(-4.37%)
Feb 09, 2006
7.250
8.650
7.250
8.000
350,762
+0.69(+9.44%)
Feb 08, 2006
7.650
7.650
7.088
7.310
97,037
-0.06(-0.81%)
Feb 07, 2006
7.060
7.660
6.920
7.370
187,887
+0.36(+5.17%)
Feb 06, 2006
7.220
7.500
7.000
7.008
116,680
-0.17(-2.42%)
Feb 03, 2006
8.380
8.620
7.180
7.181
651,461
-0.75(-9.45%)
Feb 02, 2006
6.700
9.680
6.540
7.930
1,165,676
+1.25(+18.71%)
Feb 01, 2006
6.640
6.700
6.530
6.680
23,834
+0.18(+2.77%)
Jan 31, 2006
6.600
6.650
6.500
6.500
1,390
-0.07(-1.07%)
Jan 30, 2006
6.430
6.600
6.410
6.570
17,457
-0.03(-0.45%)
Jan 27, 2006
6.320
6.700
6.320
6.600
47,239
+0.30(+4.76%)
Jan 26, 2006
6.300
6.310
6.160
6.300
6,354
+0.17(+2.84%)
Jan 25, 2006
6.300
6.300
6.126
6.126
4,405
+0.03(+0.43%)
Jan 24, 2006
6.060
6.150
6.060
6.100
7,936
+0.01(+0.16%)
Jan 23, 2006
6.010
6.150
6.010
6.090
13,257
-0.01(-0.16%)
Jan 20, 2006
6.160
6.200
6.100
6.100
12,010
-0.14(-2.24%)
Jan 19, 2006
6.240
6.360
6.190
6.240
10,546
+0.14(+2.30%)
Jan 18, 2006
6.100
6.130
6.080
6.100
8,345
+0.00(+0.00%)
Jan 17, 2006
6.090
6.150
6.050
6.100
14,423
-0.04(-0.65%)
Jan 13, 2006
6.270
6.280
6.110
6.140
14,237
-0.11(-1.76%)
Jan 12, 2006
6.640
6.640
6.222
6.250
23,300
-0.45(-6.72%)
Jan 11, 2006
6.600
6.700
6.500
6.700
14,294
+0.16(+2.45%)
Jan 10, 2006
6.500
6.550
6.430
6.540
27,455
+0.13(+2.03%)
Jan 09, 2006
6.470
6.500
6.290
6.410
10,788
-0.06(-0.93%)
Jan 06, 2006
6.410
6.480
6.410
6.470
13,714
+0.01(+0.15%)
Jan 05, 2006
6.400
6.500
6.400
6.460
4,412
+0.04(+0.62%)
Jan 04, 2006
6.470
6.470
6.410
6.420
8,725
-0.05(-0.77%)
Jan 03, 2006
6.500
6.690
6.370
6.470
12,835
-0.09(-1.37%)
Dec 30, 2005
6.570
6.900
6.230
6.560
200,592
+0.12(+1.86%)
Dec 29, 2005
5.830
6.500
5.810
6.440
87,361
+0.58(+9.90%)
Dec 28, 2005
6.100
6.100
5.850
5.860
16,700
+0.00(+0.00%)
Dec 27, 2005
5.800
6.120
5.800
5.860
25,000
+0.01(+0.17%)
Dec 23, 2005
6.170
6.170
5.850
5.850
38,250
-0.31(-5.03%)
Dec 22, 2005
6.190
6.220
6.150
6.160
10,517
+0.00(+0.02%)
Dec 21, 2005
6.650
6.650
6.060
6.159
55,475
-0.44(-6.68%)
Dec 20, 2005
6.420
6.639
6.250
6.600
47,840
+0.03(+0.46%)
Dec 19, 2005
6.560
6.600
6.500
6.570
50,648
+0.07(+1.08%)
Dec 16, 2005
6.520
6.630
6.500
6.500
63,377
-0.11(-1.60%)
Dec 15, 2005
6.500
6.637
6.500
6.606
51,649
+0.05(+0.70%)
Dec 14, 2005
6.540
6.600
6.500
6.560
69,412
-0.02(-0.30%)
Dec 13, 2005
6.510
6.650
6.140
6.580
54,176
+0.10(+1.54%)
Dec 12, 2005
6.540
6.760
6.480
6.480
50,001
-0.09(-1.37%)
Dec 09, 2005
6.530
6.590
6.490
6.570
32,436
+0.07(+1.09%)
Dec 08, 2005
6.470
6.790
6.300
6.499
736,631
+0.11(+1.71%)
Dec 07, 2005
6.350
6.557
6.330
6.390
30,299
+0.04(+0.63%)
Dec 06, 2005
6.350
6.430
6.270
6.350
43,439
+0.00(+0.00%)
Dec 05, 2005
6.200
6.350
6.170
6.350
48,141
+0.19(+3.08%)
Dec 02, 2005
6.100
6.181
6.013
6.160
47,172
+0.15(+2.50%)
Dec 01, 2005
5.800
6.181
5.800
6.010
53,431
+0.22(+3.80%)
Nov 30, 2005
5.820
5.830
5.770
5.790
26,016
+0.05(+0.87%)
Nov 29, 2005
5.970
6.040
5.700
5.740
48,080
-0.14(-2.38%)
Nov 28, 2005
6.100
6.100
5.840
5.880
36,000
-0.20(-3.29%)
Nov 25, 2005
6.290
6.290
6.080
6.080
18,605
-0.19(-2.97%)
Nov 23, 2005
6.160
6.440
6.050
6.266
87,794
+0.09(+1.39%)
Nov 22, 2005
6.090
6.300
6.080
6.180
84,114
+0.11(+1.81%)
Nov 21, 2005
6.100
6.190
6.040
6.070
131,691
-0.06(-0.98%)
Nov 18, 2005
5.820
6.230
5.741
6.130
165,765
+0.28(+4.79%)
Nov 17, 2005
5.750
5.890
5.740
5.850
14,095
+0.08(+1.39%)
Nov 16, 2005
5.600
5.870
5.590
5.770
53,244
+0.16(+2.85%)
Nov 15, 2005
5.800
5.820
5.600
5.610
367,695
-0.17(-2.94%)
Nov 14, 2005
5.750
5.820
5.750
5.780
20,517
+0.00(+0.00%)
Nov 11, 2005
5.750
5.830
5.750
5.780
30,570
+0.00(+0.00%)
Nov 10, 2005
5.850
5.850
5.690
5.780
397,431
-0.07(-1.20%)
Nov 09, 2005
5.900
6.150
5.840
5.850
493,445
-0.05(-0.85%)
Nov 08, 2005
5.900
6.080
5.810
5.900
156,490
-0.01(-0.17%)
Nov 07, 2005
5.900
6.010
5.850
5.910
67,038
-0.03(-0.51%)
Nov 04, 2005
6.400
6.400
5.520
5.940
214,592
-0.76(-11.28%)
Nov 03, 2005
6.590
6.880
6.380
6.696
40,584
+0.20(+3.01%)
Nov 02, 2005
6.010
6.540
5.897
6.500
99,377
+0.48(+7.97%)
Nov 01, 2005
5.940
6.090
5.930
6.020
17,521
+0.01(+0.17%)
Oct 31, 2005
6.120
6.250
5.830
6.010
55,101
-0.18(-2.91%)
Oct 28, 2005
6.300
6.300
6.043
6.190
15,946
-0.16(-2.52%)
Oct 27, 2005
6.150
6.380
5.980
6.350
29,162
+0.19(+3.08%)
Oct 26, 2005
6.100
6.240
6.100
6.160
15,699
+0.07(+1.15%)
Oct 25, 2005
5.850
6.150
5.850
6.090
19,208
+0.07(+1.16%)
Oct 24, 2005
5.700
6.080
5.700
6.020
28,080
+0.20(+3.44%)
Oct 21, 2005
5.900
5.920
5.800
5.820
18,599
+0.02(+0.34%)
Oct 20, 2005
5.800
5.860
5.750
5.800
275,640
-0.04(-0.68%)
Oct 19, 2005
5.800
5.840
5.800
5.840
23,695
-0.07(-1.18%)
Oct 18, 2005
5.950
5.950
5.910
5.910
1,100
-0.01(-0.17%)
Oct 17, 2005
5.840
6.030
5.810
5.920
33,126
+0.10(+1.72%)
Oct 14, 2005
5.730
5.840
5.730
5.820
9,397
+0.02(+0.34%)
Oct 13, 2005
5.700
5.810
5.700
5.800
4,329
-0.01(-0.17%)
Oct 12, 2005
5.750
5.860
5.750
5.810
20,961
+0.01(+0.17%)
Oct 11, 2005
5.900
5.900
5.800
5.800
6,630
-0.06(-1.02%)
Oct 10, 2005
5.620
6.002
5.620
5.860
58,362
+0.17(+3.04%)
Oct 07, 2005
5.620
5.720
5.620
5.687
5,740
-0.01(-0.23%)
Oct 06, 2005
5.850
5.850
5.700
5.700
18,560
-0.21(-3.55%)
Oct 05, 2005
5.990
6.000
5.900
5.910
13,131
-0.04(-0.67%)
Oct 04, 2005
5.760
5.990
5.760
5.950
35,720
+0.21(+3.66%)
Oct 03, 2005
5.740
5.740
5.700
5.740
30,942
+0.00(+0.00%)
Sep 30, 2005
5.690
5.750
5.666
5.740
18,229
+0.08(+1.41%)
Sep 29, 2005
5.700
5.750
5.660
5.660
40,160
+0.00(+0.00%)
Sep 28, 2005
5.720
5.720
5.660
5.660
16,350
+0.00(+0.00%)
Sep 27, 2005
5.661
5.720
5.650
5.660
18,189
-0.03(-0.61%)
Sep 26, 2005
5.779
5.780
5.690
5.694
11,239
-0.01(-0.10%)
Sep 23, 2005
5.700
5.740
5.650
5.700
6,906
+0.04(+0.71%)
Sep 22, 2005
5.660
5.710
5.660
5.660
10,000
-0.07(-1.22%)
Sep 21, 2005
5.700
5.760
5.700
5.730
33,834
-0.04(-0.69%)
Sep 20, 2005
5.800
5.800
5.710
5.770
13,658
+0.01(+0.17%)
Sep 19, 2005
5.770
5.820
5.750
5.760
17,125
+0.00(+0.00%)
Sep 16, 2005
5.770
5.820
5.700
5.760
37,091
+0.06(+1.05%)
Sep 15, 2005
5.661
5.736
5.650
5.700
84,944
+0.01(+0.18%)
Sep 14, 2005
5.660
5.690
5.650
5.690
32,500
+0.00(+0.00%)
Sep 13, 2005
5.780
5.780
5.620
5.690
19,100
-0.01(-0.18%)
Sep 12, 2005
5.550
5.710
5.550
5.700
50,076
+0.10(+1.79%)
Sep 09, 2005
5.550
5.650
5.550
5.600
110,324
+0.05(+0.90%)
Sep 08, 2005
5.750
5.820
5.550
5.550
124,435
-0.17(-2.97%)
Sep 07, 2005
5.650
5.770
5.600
5.720
101,288
+0.07(+1.24%)
Sep 06, 2005
5.660
5.790
5.650
5.650
35,415
-0.01(-0.18%)
Sep 02, 2005
5.550
5.690
5.550
5.660
17,448
+0.10(+1.80%)
Sep 01, 2005
5.500
5.620
5.500
5.560
16,778
+0.04(+0.72%)
Aug 31, 2005
5.500
5.630
5.500
5.520
29,828
-0.05(-0.90%)
Aug 30, 2005
5.610
5.640
5.550
5.570
49,489
-0.09(-1.59%)
Aug 29, 2005
5.680
5.770
5.650
5.660
10,510
-0.11(-1.91%)
Aug 26, 2005
5.760
5.780
5.750
5.770
9,200
-0.03(-0.52%)
Aug 25, 2005
5.790
5.860
5.790
5.800
11,420
-0.06(-1.02%)
Aug 24, 2005
5.850
5.910
5.850
5.860
16,652
-0.01(-0.17%)
Aug 23, 2005
5.960
5.960
5.800
5.870
25,941
+0.02(+0.34%)
Aug 22, 2005
5.791
5.910
5.791
5.850
60,524
-0.02(-0.34%)
Aug 19, 2005
5.840
5.870
5.820
5.870
10,690
+0.02(+0.34%)
Aug 18, 2005
5.940
5.940
5.850
5.850
5,262
-0.02(-0.34%)
Aug 17, 2005
5.950
5.950
5.840
5.870
13,128
+0.02(+0.34%)
Aug 16, 2005
5.880
5.900
5.850
5.850
18,600
-0.09(-1.52%)
Aug 15, 2005
5.880
5.950
5.880
5.940
15,100
-0.04(-0.60%)
Aug 12, 2005
5.860
5.980
5.850
5.976
25,312
-0.04(-0.73%)
Aug 11, 2005
5.820
6.020
5.820
6.020
11,025
+0.14(+2.38%)
Aug 10, 2005
6.070
6.090
5.850
5.880
36,993
-0.19(-3.13%)
Aug 09, 2005
6.300
6.300
6.030
6.070
20,499
-0.22(-3.50%)
Aug 08, 2005
6.450
6.450
6.230
6.290
59,861
-0.17(-2.63%)
Aug 05, 2005
6.030
6.520
6.030
6.460
145,702
+0.39(+6.43%)
Aug 04, 2005
5.880
6.110
5.880
6.070
37,523
+0.16(+2.71%)
Aug 03, 2005
5.830
5.980
5.800
5.910
37,098
+0.11(+1.90%)
Aug 02, 2005
5.570
5.930
5.570
5.800
139,923
-0.25(-4.13%)
Aug 01, 2005
6.060
6.150
6.000
6.050
33,541
-0.05(-0.82%)
Jul 29, 2005
6.090
6.120
6.050
6.100
32,080
+0.03(+0.49%)
Jul 28, 2005
6.000
6.140
6.000
6.070
77,762
+0.02(+0.33%)
Jul 27, 2005
6.080
6.100
6.000
6.050
26,764
-0.03(-0.49%)
Jul 26, 2005
6.090
6.340
5.900
6.080
43,689
+0.07(+1.16%)
Jul 25, 2005
6.000
6.090
6.000
6.010
30,892
+0.02(+0.33%)
Jul 22, 2005
6.250
6.250
5.850
5.990
70,743
-0.04(-0.66%)
Jul 21, 2005
5.740
6.070
5.740
6.030
88,500
+0.29(+5.05%)
Jul 20, 2005
5.860
5.860
5.680
5.740
16,514
+0.02(+0.35%)
Jul 19, 2005
5.610
5.850
5.600
5.720
77,535
+0.11(+1.96%)
Jul 18, 2005
5.600
5.660
5.580
5.610
95,281
-0.10(-1.75%)
Jul 15, 2005
5.600
5.730
5.600
5.710
35,661
-0.01(-0.17%)
Jul 14, 2005
5.890
5.900
5.620
5.720
81,062
-0.26(-4.35%)
Jul 13, 2005
6.040
6.040
5.950
5.980
15,764
-0.04(-0.66%)
Jul 12, 2005
6.110
6.110
6.000
6.020
21,264
-0.06(-0.99%)
Jul 11, 2005
5.960
6.100
5.870
6.080
28,115
+0.18(+3.05%)
Jul 08, 2005
5.800
5.946
5.800
5.900
30,012
+0.13(+2.25%)
Jul 07, 2005
5.830
5.930
5.610
5.770
58,950
-0.18(-3.03%)
Jul 06, 2005
6.060
6.060
5.900
5.950
44,760
-0.05(-0.83%)
Jul 05, 2005
6.420
6.500
5.960
6.000
83,700
-0.19(-3.07%)
Jul 01, 2005
6.230
6.339
6.110
6.190
47,200
-0.04(-0.64%)
Jun 30, 2005
6.530
6.530
6.170
6.230
32,877
-0.18(-2.81%)
Jun 29, 2005
6.580
6.640
6.400
6.410
39,527
-0.17(-2.58%)
Jun 28, 2005
6.520
6.820
6.520
6.580
31,752
+0.04(+0.61%)
Jun 27, 2005
6.700
6.730
6.430
6.540
72,163
-0.22(-3.25%)
Jun 24, 2005
7.000
7.000
6.690
6.760
23,760
+0.02(+0.30%)
Jun 23, 2005
6.900
6.960
6.700
6.740
69,178
-0.21(-3.02%)
Jun 22, 2005
6.920
7.050
6.810
6.950
57,425
-0.08(-1.14%)
Jun 21, 2005
6.900
7.050
6.870
7.030
150,276
+0.13(+1.88%)
Jun 20, 2005
6.920
6.960
6.850
6.900
69,545
+0.00(+0.00%)
Jun 17, 2005
6.850
7.000
6.850
6.900
106,055
+0.15(+2.22%)
Jun 16, 2005
6.680
6.770
6.540
6.750
51,107
+0.21(+3.21%)
Jun 15, 2005
6.710
6.870
6.500
6.540
98,290
-0.22(-3.25%)
Jun 14, 2005
6.760
6.800
6.560
6.760
90,086
-0.01(-0.15%)
Jun 13, 2005
6.900
6.920
6.750
6.770
70,484
-0.13(-1.88%)
Jun 10, 2005
6.950
7.020
6.900
6.900
61,565
-0.10(-1.43%)
Jun 09, 2005
7.150
7.150
6.900
7.000
136,483
+0.26(+3.86%)
Jun 08, 2005
6.800
7.170
6.700
6.740
239,889
-0.06(-0.88%)
Jun 07, 2005
6.650
6.980
6.650
6.800
289,230
+0.22(+3.34%)
Jun 06, 2005
6.350
6.580
6.270
6.580
62,480
+0.32(+5.11%)
Jun 03, 2005
6.480
6.570
6.260
6.260
118,840
-0.25(-3.83%)
Jun 02, 2005
6.120
6.660
6.030
6.509
369,659
+0.39(+6.36%)
Jun 01, 2005
5.900
6.240
5.900
6.120
167,269
+0.19(+3.20%)
May 31, 2005
5.910
6.150
5.750
5.930
99,931
+0.16(+2.77%)
May 27, 2005
5.630
5.890
5.570
5.770
72,940
+0.16(+2.85%)
May 26, 2005
5.680
5.734
5.570
5.610
131,455
-0.13(-2.26%)
May 25, 2005
5.820
5.820
5.650
5.740
89,782
-0.08(-1.37%)
May 24, 2005
5.800
5.979
5.710
5.820
124,000
-0.06(-1.02%)
May 23, 2005
6.000
6.020
5.810
5.880
82,797
-0.12(-2.00%)
May 20, 2005
6.190
6.190
5.950
6.000
62,626
+0.05(+0.84%)
May 19, 2005
5.640
5.990
5.621
5.950
121,038
+0.29(+5.12%)
May 18, 2005
5.610
5.770
5.500
5.660
77,600
+0.16(+2.91%)
May 17, 2005
5.270
5.530
5.270
5.500
217,748
+0.20(+3.77%)
May 16, 2005
5.250
5.400
5.250
5.300
144,693
+0.03(+0.57%)
May 13, 2005
5.740
5.800
5.270
5.270
762,538
-0.33(-5.89%)
May 12, 2005
5.590
5.700
5.500
5.600
176,004
+0.09(+1.63%)
May 11, 2005
5.570
5.750
5.510
5.510
82,367
-0.01(-0.18%)
May 10, 2005
5.620
5.620
5.510
5.520
125,208
-0.15(-2.65%)
May 09, 2005
5.700
5.700
5.490
5.670
269,242
+0.03(+0.53%)
May 06, 2005
5.550
5.780
5.550
5.640
464,101
+0.09(+1.62%)
May 05, 2005
5.400
5.680
5.220
5.550
292,497
+0.12(+2.21%)
May 04, 2005
5.630
5.690
5.350
5.430
299,139
-0.21(-3.72%)
May 03, 2005
5.850
5.850
5.630
5.640
257,911
-0.22(-3.75%)
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.