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
Culp Inc
(NY:
CULP
)
4.360
-0.030 (-0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
5.466
5.466
5.283
5.359
15,347
-0.05(-0.99%)
Apr 29, 2008
5.748
5.748
5.336
5.413
200,173
-0.30(-5.33%)
Apr 28, 2008
5.740
5.763
5.718
5.718
199,911
-0.02(-0.40%)
Apr 25, 2008
5.771
5.779
5.733
5.740
3,017
+0.00(+0.00%)
Apr 24, 2008
5.786
5.809
5.740
5.740
3,017
+0.01(+0.13%)
Apr 23, 2008
5.779
5.779
5.718
5.733
8,395
-0.05(-0.92%)
Apr 22, 2008
5.870
5.878
5.786
5.786
9,838
-0.08(-1.43%)
Apr 21, 2008
5.900
5.900
5.870
5.870
13,816
-0.08(-1.28%)
Apr 18, 2008
6.007
6.007
5.916
5.946
10,223
+0.08(+1.30%)
Apr 17, 2008
5.870
5.870
5.832
5.870
23,218
+0.08(+1.32%)
Apr 16, 2008
5.878
5.908
5.718
5.794
25,054
-0.08(-1.30%)
Apr 15, 2008
5.878
5.931
5.870
5.870
4,853
+0.00(+0.00%)
Apr 14, 2008
6.167
6.167
5.870
5.870
9,772
-0.24(-3.87%)
Apr 11, 2008
6.183
6.221
6.099
6.106
34,630
-0.07(-1.11%)
Apr 10, 2008
6.305
6.320
6.152
6.175
45,386
-0.07(-1.10%)
Apr 09, 2008
6.091
6.327
6.030
6.244
51,516
+0.18(+3.02%)
Apr 08, 2008
6.007
6.099
5.939
6.061
27,678
+0.06(+1.02%)
Apr 07, 2008
5.908
6.053
5.885
6.000
35,286
+0.12(+2.08%)
Apr 04, 2008
5.878
5.908
5.870
5.878
32,662
+0.00(+0.00%)
Apr 03, 2008
5.885
5.900
5.855
5.878
17,052
-0.01(-0.13%)
Apr 02, 2008
5.481
5.900
5.481
5.885
22,431
+0.04(+0.65%)
Apr 01, 2008
5.794
5.847
5.710
5.847
81,328
+0.11(+1.99%)
Mar 31, 2008
5.649
5.779
5.641
5.733
27,809
+0.13(+2.31%)
Mar 28, 2008
5.748
5.748
5.420
5.603
54,175
-0.07(-1.21%)
Mar 27, 2008
5.855
5.885
5.626
5.672
23,873
-0.19(-3.25%)
Mar 26, 2008
5.840
5.878
5.832
5.862
20,988
-0.03(-0.52%)
Mar 25, 2008
5.641
5.908
5.626
5.893
33,974
+0.30(+5.31%)
Mar 24, 2008
5.535
5.695
5.535
5.596
33,449
+0.05(+0.96%)
Mar 21, 2008
5.641
5.641
5.535
5.542
24,529
+0.00(+0.00%)
Mar 20, 2008
5.641
5.641
5.535
5.542
24,529
-0.11(-2.02%)
Mar 19, 2008
5.641
5.679
5.611
5.657
54,962
+0.19(+3.49%)
Mar 18, 2008
5.641
5.664
5.420
5.466
17,577
-0.14(-2.58%)
Mar 17, 2008
5.580
5.641
5.550
5.611
30,826
+0.03(+0.55%)
Mar 14, 2008
5.603
5.618
5.565
5.580
17,052
-0.06(-1.08%)
Mar 13, 2008
5.535
5.702
5.527
5.641
34,236
+0.14(+2.49%)
Mar 12, 2008
5.451
5.504
5.420
5.504
8,132
+0.06(+1.12%)
Mar 11, 2008
5.641
5.641
5.268
5.443
29,908
+0.03(+0.56%)
Mar 10, 2008
5.565
5.588
5.367
5.413
16,134
-0.15(-2.74%)
Mar 07, 2008
5.603
5.611
5.565
5.565
14,429
-0.04(-0.68%)
Mar 06, 2008
5.535
5.611
5.512
5.603
30,432
+0.14(+2.65%)
Mar 05, 2008
5.512
5.519
5.451
5.458
18,889
+0.02(+0.42%)
Mar 04, 2008
5.527
5.527
5.390
5.435
26,759
-0.05(-0.97%)
Mar 03, 2008
5.565
5.565
5.428
5.489
907,079
-0.08(-1.37%)
Feb 29, 2008
5.611
5.641
5.557
5.565
15,609
-0.04(-0.68%)
Feb 28, 2008
5.405
5.603
5.306
5.603
28,202
+0.30(+5.75%)
Feb 27, 2008
5.291
5.352
5.260
5.298
24,792
+0.08(+1.61%)
Feb 26, 2008
5.336
5.336
5.214
5.214
20,069
-0.17(-3.12%)
Feb 25, 2008
5.382
5.420
5.344
5.382
5,771
-0.01(-0.14%)
Feb 22, 2008
5.527
5.527
5.374
5.390
5,115
-0.21(-3.68%)
Feb 21, 2008
5.512
5.634
5.512
5.596
12,592
-0.01(-0.14%)
Feb 20, 2008
5.245
5.603
5.245
5.603
32,925
+0.40(+7.61%)
Feb 19, 2008
4.932
5.329
4.932
5.207
56,204
-0.14(-2.57%)
Feb 18, 2008
5.260
5.344
5.260
5.344
0
+0.00(+0.00%)
Feb 15, 2008
5.260
5.344
5.260
5.344
8,269
+0.09(+1.74%)
Feb 14, 2008
5.199
5.275
5.169
5.253
20,463
+0.07(+1.32%)
Feb 13, 2008
5.092
5.222
5.092
5.184
9,838
+0.13(+2.56%)
Feb 12, 2008
5.199
5.199
4.940
5.054
20,201
-0.13(-2.50%)
Feb 11, 2008
5.207
5.298
5.085
5.184
23,218
+0.06(+1.19%)
Feb 08, 2008
5.222
5.237
5.123
5.123
8,001
-0.02(-0.44%)
Feb 07, 2008
5.268
5.268
5.039
5.146
23,480
-0.14(-2.74%)
Feb 06, 2008
5.336
5.352
5.230
5.291
6,821
+0.03(+0.58%)
Feb 05, 2008
5.618
5.649
5.085
5.260
42,003
-0.41(-7.26%)
Feb 04, 2008
5.443
5.786
5.420
5.672
22,037
+0.27(+4.94%)
Feb 01, 2008
5.260
5.588
5.237
5.405
50,109
+0.21(+3.96%)
Jan 31, 2008
5.108
5.260
4.955
5.199
32,400
+0.03(+0.59%)
Jan 30, 2008
5.756
5.771
5.039
5.169
36,466
-0.63(-10.91%)
Jan 29, 2008
5.763
6.022
5.763
5.801
61,521
-0.01(-0.13%)
Jan 28, 2008
5.672
5.840
5.557
5.809
38,959
+0.11(+2.01%)
Jan 25, 2008
5.085
5.756
5.085
5.695
30,826
+0.56(+10.83%)
Jan 24, 2008
5.176
5.283
5.024
5.138
63,226
+0.01(+0.15%)
Jan 23, 2008
4.917
5.184
4.902
5.131
8,788
+0.08(+1.51%)
Jan 22, 2008
4.765
5.115
4.665
5.054
38,565
+0.07(+1.38%)
Jan 21, 2008
5.108
5.306
4.894
4.986
0
+0.00(+0.00%)
Jan 18, 2008
5.108
5.306
4.894
4.986
66,768
-0.06(-1.21%)
Jan 17, 2008
5.336
5.428
4.879
5.047
100,611
-0.27(-5.16%)
Jan 16, 2008
5.474
5.634
5.207
5.321
31,639
-0.16(-2.92%)
Jan 15, 2008
5.374
5.641
5.336
5.481
44,993
+0.04(+0.70%)
Jan 14, 2008
5.283
5.596
5.169
5.443
41,976
+0.11(+2.00%)
Jan 11, 2008
5.641
5.718
5.222
5.336
54,306
-0.27(-4.76%)
Jan 10, 2008
5.489
5.878
5.291
5.603
28,858
+0.19(+3.52%)
Jan 09, 2008
5.428
5.443
5.283
5.413
32,006
-0.15(-2.74%)
Jan 08, 2008
5.397
5.916
5.275
5.565
62,308
+0.22(+4.14%)
Jan 07, 2008
6.068
6.099
5.100
5.344
144,346
-0.75(-12.37%)
Jan 04, 2008
5.977
6.099
5.626
6.099
62,570
+0.11(+1.91%)
Jan 03, 2008
5.855
6.045
5.512
5.984
63,357
+0.22(+3.84%)
Jan 02, 2008
5.062
5.984
5.062
5.763
68,211
+0.46(+8.62%)
Jan 01, 2008
5.527
5.687
5.260
5.306
0
+0.00(+0.00%)
Dec 31, 2007
5.527
5.687
5.260
5.306
27,678
-0.23(-4.13%)
Dec 28, 2007
5.611
5.672
5.527
5.535
24,005
-0.16(-2.81%)
Dec 27, 2007
5.230
5.756
5.230
5.695
30,563
+0.29(+5.36%)
Dec 26, 2007
5.207
5.466
5.100
5.405
37,647
+0.27(+5.35%)
Dec 24, 2007
5.794
5.817
4.826
5.131
52,994
-0.75(-12.71%)
Dec 21, 2007
6.228
6.228
5.855
5.878
54,175
-0.33(-5.28%)
Dec 20, 2007
6.167
6.244
5.794
6.205
29,252
+0.17(+2.78%)
Dec 19, 2007
6.045
6.213
5.862
6.038
44,862
-0.03(-0.50%)
Dec 18, 2007
5.908
6.114
5.832
6.068
12,330
+0.11(+1.92%)
Dec 17, 2007
6.068
6.114
5.939
5.954
61,783
-0.11(-1.88%)
Dec 14, 2007
5.961
6.160
5.961
6.068
6,689
+0.10(+1.66%)
Dec 13, 2007
6.305
6.305
5.840
5.969
11,805
-0.34(-5.32%)
Dec 12, 2007
5.969
6.434
5.969
6.305
11,281
+0.34(+5.62%)
Dec 11, 2007
6.236
6.305
5.748
5.969
48,272
-0.36(-5.66%)
Dec 10, 2007
6.373
6.411
6.244
6.327
27,284
-0.15(-2.35%)
Dec 07, 2007
6.472
6.518
6.266
6.480
125,535
+0.05(+0.71%)
Dec 06, 2007
6.305
6.495
6.190
6.434
47,879
+0.11(+1.81%)
Dec 05, 2007
6.396
6.510
6.244
6.320
40,402
-0.08(-1.19%)
Dec 04, 2007
6.244
6.480
6.244
6.396
45,681
-0.00(-0.06%)
Dec 03, 2007
6.404
6.480
6.259
6.400
43,025
+0.06(+0.90%)
Nov 30, 2007
6.480
6.556
6.274
6.343
73,195
-0.11(-1.65%)
Nov 29, 2007
6.480
6.648
6.213
6.449
69,129
+0.35(+5.75%)
Nov 28, 2007
6.548
6.587
6.038
6.099
78,180
-0.37(-5.77%)
Nov 27, 2007
6.491
6.693
6.434
6.472
24,529
+0.02(+0.35%)
Nov 26, 2007
6.975
7.128
6.419
6.449
48,254
-0.49(-7.03%)
Nov 23, 2007
6.609
7.143
6.609
6.937
32,269
+0.36(+5.45%)
Nov 21, 2007
6.099
6.602
6.099
6.579
16,790
+0.48(+7.88%)
Nov 20, 2007
6.076
6.221
6.007
6.099
38,434
+0.15(+2.56%)
Nov 19, 2007
6.526
6.670
5.946
5.946
113,860
-0.92(-13.43%)
Nov 16, 2007
6.785
6.930
6.670
6.869
34,499
+0.17(+2.50%)
Nov 15, 2007
6.640
6.724
6.617
6.701
7,345
+0.01(+0.11%)
Nov 14, 2007
6.907
6.907
6.594
6.693
15,216
-0.14(-2.12%)
Nov 13, 2007
6.975
6.983
6.763
6.838
18,233
+0.05(+0.79%)
Nov 12, 2007
6.571
6.785
6.571
6.785
13,584
+0.11(+1.71%)
Nov 09, 2007
6.853
6.853
6.640
6.670
5,640
-0.18(-2.56%)
Nov 08, 2007
6.724
6.907
6.640
6.846
8,919
+0.25(+3.82%)
Nov 07, 2007
6.998
7.196
6.594
6.594
62,423
-0.62(-8.56%)
Nov 06, 2007
6.975
7.303
6.869
7.212
40,008
+0.20(+2.83%)
Nov 05, 2007
6.815
7.410
6.457
7.013
69,785
+0.06(+0.88%)
Nov 02, 2007
7.395
7.639
6.953
6.953
18,889
-0.47(-6.37%)
Nov 01, 2007
6.602
7.501
6.602
7.425
29,120
+0.72(+10.68%)
Oct 31, 2007
6.892
6.892
6.663
6.709
38,959
-0.23(-3.30%)
Oct 30, 2007
7.174
7.296
6.937
6.937
29,645
-0.36(-4.91%)
Oct 29, 2007
7.280
7.326
7.174
7.296
39,483
+0.04(+0.53%)
Oct 26, 2007
7.585
7.585
7.219
7.257
8,919
-0.34(-4.51%)
Oct 25, 2007
7.509
7.601
7.418
7.601
7,477
+0.02(+0.20%)
Oct 24, 2007
7.654
7.661
7.204
7.585
12,855
+0.01(+0.10%)
Oct 23, 2007
7.257
7.585
7.257
7.578
17,315
+0.21(+2.79%)
Oct 22, 2007
7.585
7.585
7.151
7.372
30,170
-0.25(-3.30%)
Oct 19, 2007
7.867
7.867
7.585
7.623
8,919
-0.28(-3.57%)
Oct 18, 2007
8.119
8.348
7.852
7.905
20,332
-0.19(-2.35%)
Oct 17, 2007
7.761
8.096
7.761
8.096
25,841
+0.33(+4.22%)
Oct 16, 2007
7.623
7.776
7.326
7.768
14,298
+0.03(+0.39%)
Oct 15, 2007
7.547
7.738
7.517
7.738
15,872
+0.09(+1.20%)
Oct 12, 2007
7.623
7.646
7.471
7.646
34,499
-0.09(-1.18%)
Oct 11, 2007
7.860
8.005
7.623
7.738
34,499
-0.31(-3.88%)
Oct 10, 2007
8.271
8.271
7.898
8.050
52,076
-0.14(-1.77%)
Oct 09, 2007
7.890
8.210
7.646
8.195
174,463
+0.25(+3.17%)
Oct 08, 2007
7.753
8.012
7.753
7.944
30,301
+0.03(+0.39%)
Oct 05, 2007
7.974
7.989
7.753
7.913
10,231
+0.10(+1.27%)
Oct 04, 2007
7.837
7.852
7.623
7.814
13,642
-0.06(-0.77%)
Oct 03, 2007
7.608
7.928
7.570
7.875
30,301
+0.05(+0.58%)
Oct 02, 2007
7.639
7.837
7.639
7.829
29,908
+0.12(+1.58%)
Oct 01, 2007
7.623
7.928
7.623
7.707
45,911
-0.21(-2.60%)
Sep 28, 2007
7.623
7.966
7.623
7.913
20,069
-0.02(-0.29%)
Sep 27, 2007
7.448
7.951
7.387
7.936
13,248
+0.45(+6.01%)
Sep 26, 2007
7.776
7.814
7.318
7.486
17,446
-0.15(-2.00%)
Sep 25, 2007
7.707
7.707
7.402
7.639
25,185
-0.07(-0.89%)
Sep 24, 2007
8.157
8.195
7.463
7.707
29,776
-0.33(-4.08%)
Sep 21, 2007
8.081
8.386
7.898
8.035
46,042
+0.02(+0.19%)
Sep 20, 2007
7.776
8.157
7.700
8.020
28,202
+0.21(+2.63%)
Sep 19, 2007
7.471
7.814
7.471
7.814
31,088
+0.43(+5.78%)
Sep 18, 2007
7.288
7.425
7.128
7.387
25,579
+0.06(+0.83%)
Sep 17, 2007
7.265
7.349
7.212
7.326
25,579
+0.05(+0.63%)
Sep 14, 2007
7.242
7.303
7.105
7.280
23,086
+0.07(+0.95%)
Sep 13, 2007
7.425
7.425
7.204
7.212
9,313
-0.26(-3.47%)
Sep 12, 2007
7.509
7.700
7.212
7.471
31,088
-0.18(-2.29%)
Sep 11, 2007
7.113
7.661
7.082
7.646
50,896
+0.31(+4.26%)
Sep 10, 2007
7.616
7.684
7.105
7.334
69,129
-0.44(-5.69%)
Sep 07, 2007
7.745
7.814
7.730
7.776
19,938
-0.02(-0.29%)
Sep 06, 2007
7.761
7.814
7.593
7.799
50,633
-0.01(-0.10%)
Sep 05, 2007
7.280
7.814
6.785
7.806
97,463
+0.34(+4.60%)
Sep 04, 2007
7.418
7.669
7.311
7.463
77,524
-0.31(-4.02%)
Aug 31, 2007
7.806
7.806
7.555
7.776
35,548
-0.03(-0.39%)
Aug 30, 2007
7.471
7.837
7.410
7.806
44,075
+0.34(+4.49%)
Aug 29, 2007
7.357
7.509
7.280
7.471
69,654
+0.11(+1.55%)
Aug 28, 2007
7.372
7.372
7.143
7.357
28,858
+0.04(+0.52%)
Aug 27, 2007
7.440
7.585
7.074
7.318
53,257
-0.30(-4.00%)
Aug 24, 2007
7.532
7.661
7.532
7.623
29,908
+0.02(+0.30%)
Aug 23, 2007
7.471
7.623
7.425
7.601
23,349
-0.02(-0.30%)
Aug 22, 2007
7.616
7.661
7.578
7.623
34,105
+0.01(+0.10%)
Aug 21, 2007
7.235
7.898
7.151
7.616
63,882
+0.47(+6.50%)
Aug 20, 2007
7.235
7.235
7.074
7.151
40,402
-0.04(-0.53%)
Aug 17, 2007
7.166
7.318
7.166
7.189
53,519
+0.52(+7.77%)
Aug 16, 2007
7.036
7.074
6.457
6.670
111,105
-0.40(-5.71%)
Aug 15, 2007
6.861
7.357
6.861
7.074
93,659
+0.21(+3.11%)
Aug 14, 2007
7.395
7.433
6.861
6.861
102,316
-0.73(-9.64%)
Aug 13, 2007
7.280
7.753
6.899
7.593
131,569
-0.03(-0.40%)
Aug 10, 2007
6.884
7.806
6.861
7.623
122,911
+0.71(+10.25%)
Aug 09, 2007
7.700
7.700
6.861
6.914
125,403
-0.33(-4.53%)
Aug 08, 2007
8.294
8.294
7.242
7.242
135,110
-1.09(-13.08%)
Aug 07, 2007
8.637
9.003
8.005
8.332
115,303
-0.67(-7.45%)
Aug 06, 2007
9.034
9.087
8.858
9.003
101,529
-0.07(-0.76%)
Aug 03, 2007
9.026
9.072
9.018
9.072
33,712
+0.00(+0.00%)
Aug 02, 2007
9.072
9.140
8.988
9.072
75,950
+0.02(+0.25%)
Aug 01, 2007
9.118
9.209
9.034
9.049
41,713
-0.13(-1.41%)
Jul 31, 2007
9.148
9.186
9.018
9.179
81,328
+0.08(+0.84%)
Jul 30, 2007
8.774
9.290
8.736
9.102
188,630
+0.49(+5.66%)
Jul 27, 2007
8.691
8.820
8.614
8.614
18,233
-0.23(-2.59%)
Jul 26, 2007
8.935
9.026
8.553
8.843
49,059
-0.30(-3.33%)
Jul 25, 2007
9.148
9.232
8.973
9.148
50,502
+0.05(+0.59%)
Jul 24, 2007
9.110
9.133
8.889
9.095
99,562
+0.11(+1.19%)
Jul 23, 2007
8.767
9.377
8.759
8.988
112,286
+0.54(+6.41%)
Jul 20, 2007
8.538
8.538
8.332
8.447
49,846
+0.14(+1.65%)
Jul 19, 2007
8.378
8.500
8.195
8.309
73,064
+0.21(+2.54%)
Jul 18, 2007
8.005
8.119
7.837
8.104
31,350
-0.05(-0.56%)
Jul 17, 2007
7.814
8.233
7.753
8.149
45,911
+0.39(+5.01%)
Jul 16, 2007
7.471
7.806
7.471
7.761
103,891
+0.18(+2.31%)
Jul 13, 2007
7.608
7.654
7.433
7.585
65,981
+0.01(+0.10%)
Jul 12, 2007
7.562
7.601
7.440
7.578
37,385
+0.02(+0.30%)
Jul 11, 2007
7.623
7.623
7.524
7.555
49,059
-0.11(-1.49%)
Jul 10, 2007
7.738
7.852
7.616
7.669
68,736
-0.14(-1.85%)
Jul 09, 2007
7.623
7.844
7.608
7.814
200,436
+0.19(+2.50%)
Jul 06, 2007
7.646
7.661
7.578
7.623
66,112
+0.00(+0.00%)
Jul 05, 2007
7.074
7.661
6.968
7.623
48,928
+0.72(+10.50%)
Jul 03, 2007
7.181
7.204
6.785
6.899
85,788
+0.03(+0.44%)
Jul 02, 2007
6.632
7.074
6.251
6.869
1,281,979
+0.01(+0.11%)
Jun 29, 2007
6.808
6.914
6.777
6.861
26,235
+0.08(+1.24%)
Jun 28, 2007
6.686
6.838
6.648
6.777
14,691
-0.06(-0.89%)
Jun 27, 2007
6.785
6.861
6.762
6.838
16,659
+0.11(+1.59%)
Jun 26, 2007
6.747
6.899
6.731
6.731
19,020
+0.06(+0.91%)
Jun 25, 2007
6.335
6.709
6.335
6.670
26,497
+0.16(+2.46%)
Jun 22, 2007
6.731
6.731
6.503
6.510
17,839
-0.22(-3.28%)
Jun 21, 2007
6.419
7.013
6.259
6.731
56,799
+0.31(+4.87%)
Jun 20, 2007
7.052
7.204
6.228
6.419
172,495
-0.59(-8.48%)
Jun 19, 2007
6.709
7.044
6.709
7.013
119,500
+0.44(+6.73%)
Jun 18, 2007
6.617
6.670
6.434
6.571
57,323
-0.05(-0.81%)
Jun 15, 2007
6.594
6.678
6.541
6.625
6,427
+0.11(+1.64%)
Jun 14, 2007
6.594
6.663
6.518
6.518
7,214
+0.18(+2.89%)
Jun 13, 2007
6.533
7.090
6.320
6.335
27,022
-0.14(-2.24%)
Jun 12, 2007
6.770
6.853
6.472
6.480
40,795
-0.28(-4.17%)
Jun 11, 2007
6.366
6.762
6.327
6.762
54,221
+0.17(+2.54%)
Jun 08, 2007
6.777
6.853
6.579
6.594
31,744
-0.13(-1.93%)
Jun 07, 2007
6.838
6.846
6.716
6.724
8,001
-0.08(-1.23%)
Jun 06, 2007
6.709
6.892
6.678
6.808
69,523
+0.09(+1.36%)
Jun 05, 2007
6.922
6.922
6.693
6.716
51,158
-0.21(-2.97%)
Jun 04, 2007
6.747
6.960
6.747
6.922
11,018
+0.04(+0.55%)
Jun 01, 2007
6.747
6.899
6.663
6.884
33,056
+0.18(+2.61%)
May 31, 2007
6.792
6.800
6.625
6.709
50,371
-0.05(-0.79%)
May 30, 2007
6.815
6.899
6.747
6.762
17,446
-0.09(-1.33%)
May 29, 2007
6.792
6.884
6.617
6.853
34,302
+0.00(+0.00%)
May 25, 2007
6.670
6.945
6.518
6.853
44,599
+0.22(+3.33%)
May 24, 2007
6.747
6.815
6.594
6.632
19,807
+0.04(+0.58%)
May 23, 2007
6.487
6.594
6.457
6.594
7,345
+0.08(+1.29%)
May 22, 2007
6.579
6.731
6.472
6.510
35,286
+0.08(+1.30%)
May 21, 2007
6.465
6.503
6.289
6.426
43,681
+0.06(+0.96%)
May 18, 2007
6.312
6.465
6.236
6.366
49,190
+0.05(+0.72%)
May 17, 2007
6.770
6.770
6.289
6.320
35,417
-0.07(-1.07%)
May 16, 2007
6.449
6.594
6.358
6.388
21,250
-0.11(-1.64%)
May 15, 2007
6.526
6.617
6.404
6.495
30,216
-0.03(-0.47%)
May 14, 2007
6.785
6.853
6.503
6.526
51,552
-0.10(-1.50%)
May 11, 2007
6.670
6.861
6.594
6.625
39,483
+0.04(+0.58%)
May 10, 2007
6.937
7.013
6.548
6.587
55,749
-0.34(-4.95%)
May 09, 2007
6.785
7.013
6.785
6.930
25,841
+0.07(+1.00%)
May 08, 2007
6.892
6.975
6.640
6.861
22,037
+0.00(+0.00%)
May 07, 2007
6.914
6.975
6.747
6.861
56,274
+0.00(+0.02%)
May 04, 2007
6.831
6.899
6.831
6.859
17,577
+0.01(+0.09%)
May 03, 2007
6.853
6.899
6.792
6.853
30,039
+0.07(+1.01%)
May 02, 2007
6.693
6.838
6.693
6.785
18,758
+0.04(+0.57%)
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.