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
)
4.385
+0.005 (+0.11%)
Streaming Delayed Price
Updated: 11:05 AM EDT, May 23, 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, 2009
3.469
3.469
3.095
3.431
20,135
-0.04(-1.10%)
Apr 29, 2009
3.469
3.545
3.461
3.469
6,427
+0.08(+2.25%)
Apr 28, 2009
3.156
3.522
3.156
3.392
4,166
+0.02(+0.45%)
Apr 27, 2009
3.248
3.491
3.156
3.377
5,155
-0.02(-0.45%)
Apr 24, 2009
3.187
3.697
2.973
3.392
42,220
+0.29(+9.34%)
Apr 23, 2009
3.049
3.187
3.049
3.103
21,316
+0.13(+4.36%)
Apr 22, 2009
2.783
3.049
2.752
2.973
13,379
+0.23(+8.33%)
Apr 21, 2009
2.638
2.744
2.638
2.744
4,397
+0.03(+1.12%)
Apr 20, 2009
2.767
2.805
2.577
2.714
8,395
-0.11(-3.78%)
Apr 17, 2009
2.630
2.996
2.554
2.821
32,494
+0.24(+9.47%)
Apr 16, 2009
2.485
2.897
2.432
2.577
26,891
-0.02(-0.88%)
Apr 15, 2009
2.546
2.668
2.546
2.600
2,229
+0.13(+5.25%)
Apr 14, 2009
2.523
2.607
2.470
2.470
1,574
-0.20(-7.43%)
Apr 13, 2009
2.592
2.668
2.058
2.668
12,881
+0.23(+9.44%)
Apr 09, 2009
2.546
2.668
2.363
2.438
9,182
-0.04(-1.60%)
Apr 08, 2009
2.378
2.478
2.378
2.478
6,710
+0.11(+4.50%)
Apr 07, 2009
2.455
2.455
2.371
2.371
655
-0.16(-6.33%)
Apr 06, 2009
2.478
2.630
2.363
2.531
3,017
+0.13(+5.40%)
Apr 03, 2009
2.401
2.470
2.363
2.401
655
-0.08(-3.08%)
Apr 02, 2009
2.478
2.668
2.470
2.478
5,437
+0.00(+0.00%)
Apr 01, 2009
2.295
2.478
2.287
2.478
4,066
+0.13(+5.52%)
Mar 31, 2009
2.493
2.584
2.287
2.348
6,689
-0.09(-3.75%)
Mar 30, 2009
2.035
2.439
2.020
2.439
4,991
-0.06(-2.44%)
Mar 26, 2009
2.668
2.668
2.455
2.500
18,232
-0.12(-4.65%)
Mar 25, 2009
2.439
2.630
2.385
2.622
5,902
-0.04(-1.43%)
Mar 24, 2009
3.034
3.087
2.455
2.661
18,893
-0.29(-9.82%)
Mar 23, 2009
2.775
3.270
2.706
2.950
22,555
+0.32(+12.17%)
Mar 20, 2009
2.668
2.706
2.516
2.630
8,526
-0.04(-1.43%)
Mar 19, 2009
2.424
2.668
2.424
2.668
19,348
+0.23(+9.37%)
Mar 18, 2009
2.363
2.478
2.363
2.439
5,509
+0.02(+0.63%)
Mar 17, 2009
2.317
2.424
2.317
2.424
3,935
+0.06(+2.58%)
Mar 16, 2009
2.394
2.424
2.272
2.363
13,639
-0.05(-1.90%)
Mar 13, 2009
2.211
2.424
2.211
2.409
0
+0.20(+8.97%)
Mar 12, 2009
2.257
2.264
2.058
2.211
42,500
-0.02(-0.68%)
Mar 11, 2009
2.211
2.257
2.058
2.226
33,112
+0.05(+2.46%)
Mar 10, 2009
2.058
2.211
2.058
2.173
28,248
-0.04(-1.72%)
Mar 09, 2009
2.028
2.211
2.028
2.211
10,532
+0.08(+3.94%)
Mar 06, 2009
1.830
2.234
1.830
2.127
0
+0.37(+21.30%)
Mar 05, 2009
1.753
1.830
1.570
1.753
33,414
+0.03(+1.77%)
Mar 04, 2009
1.479
1.830
1.479
1.723
37,318
+0.19(+12.44%)
Mar 02, 2009
1.548
1.654
1.525
1.532
7,551
-0.03(-1.95%)
Feb 27, 2009
1.555
1.586
1.540
1.563
0
-0.01(-0.49%)
Feb 26, 2009
1.563
1.586
1.525
1.570
13,248
-0.01(-0.48%)
Feb 25, 2009
1.570
1.662
1.570
1.578
8,788
+0.02(+0.98%)
Feb 24, 2009
1.517
1.593
1.517
1.563
15,313
+0.04(+2.50%)
Feb 23, 2009
1.532
1.563
1.525
1.525
5,378
-0.02(-1.48%)
Feb 20, 2009
1.525
1.556
1.525
1.548
6,470
+0.02(+1.50%)
Feb 19, 2009
1.525
1.548
1.479
1.525
33,580
+0.00(+0.00%)
Feb 18, 2009
1.563
1.715
1.509
1.525
24,529
-0.01(-0.50%)
Feb 17, 2009
1.502
1.532
1.487
1.532
21,643
+0.01(+0.50%)
Feb 13, 2009
1.525
1.555
1.479
1.525
35,602
-0.02(-0.99%)
Feb 12, 2009
1.525
1.563
1.479
1.540
2,623
+0.02(+1.00%)
Feb 11, 2009
1.525
1.548
1.525
1.525
8,788
+0.00(+0.00%)
Feb 10, 2009
1.555
1.555
1.525
1.525
80,935
-0.03(-1.96%)
Feb 09, 2009
1.448
1.735
1.448
1.555
26,100
+0.11(+7.37%)
Feb 06, 2009
1.464
1.464
1.448
1.448
8,001
-0.04(-2.56%)
Feb 05, 2009
1.410
1.525
1.410
1.487
14,822
+0.08(+5.39%)
Feb 04, 2009
1.502
1.502
1.410
1.411
2,885
-0.08(-5.60%)
Feb 03, 2009
1.509
1.631
1.494
1.494
38,859
+0.01(+0.51%)
Feb 02, 2009
1.448
1.494
1.448
1.487
4,853
+0.05(+3.72%)
Jan 30, 2009
1.453
1.456
1.426
1.433
0
-0.02(-1.05%)
Jan 29, 2009
1.243
1.448
1.243
1.448
4,348
+0.02(+1.06%)
Jan 28, 2009
1.471
1.471
1.410
1.433
14,822
-0.06(-4.08%)
Jan 27, 2009
1.448
1.494
1.403
1.494
19,151
+0.05(+3.16%)
Jan 26, 2009
1.448
1.448
1.365
1.448
23,611
-0.08(-5.00%)
Jan 23, 2009
1.464
1.685
1.357
1.525
46,139
+0.19(+14.29%)
Jan 22, 2009
1.311
1.357
1.311
1.334
2,833
+0.02(+1.74%)
Jan 21, 2009
1.265
1.448
1.265
1.311
31,008
+0.07(+5.52%)
Jan 20, 2009
1.334
1.334
1.220
1.243
5,900
-0.05(-4.12%)
Jan 16, 2009
1.334
1.334
1.273
1.296
13,930
-0.02(-1.73%)
Jan 15, 2009
1.410
1.410
1.273
1.319
34,368
-0.09(-6.49%)
Jan 14, 2009
1.441
1.441
1.334
1.410
17,093
-0.04(-2.63%)
Jan 13, 2009
1.502
1.502
1.448
1.448
3,672
-0.08(-5.00%)
Jan 12, 2009
1.540
1.540
1.517
1.525
19,387
+0.00(+0.00%)
Jan 09, 2009
1.479
1.540
1.464
1.525
42,369
+0.10(+6.95%)
Jan 08, 2009
1.471
1.471
1.426
1.426
17,417
-0.01(-0.53%)
Jan 07, 2009
1.449
1.487
1.433
1.433
25,811
-0.06(-4.08%)
Jan 06, 2009
1.723
1.723
1.410
1.494
35,741
+0.05(+3.16%)
Jan 05, 2009
1.487
1.525
1.342
1.448
74,822
+0.00(+0.00%)
Jan 02, 2009
1.502
1.502
1.426
1.448
0
-0.06(-4.11%)
Jan 01, 2009
1.601
1.601
1.494
1.510
0
+0.00(+0.00%)
Dec 31, 2008
1.601
1.601
1.494
1.510
388,115
-0.01(-0.93%)
Dec 30, 2008
1.525
1.586
0.9910
1.525
154,917
-0.01(-0.50%)
Dec 29, 2008
1.517
1.837
1.487
1.532
42,226
+0.03(+2.13%)
Dec 26, 2008
1.509
1.509
1.494
1.500
3,935
-0.02(-1.60%)
Dec 24, 2008
1.578
1.578
1.525
1.525
708
-0.08(-4.76%)
Dec 23, 2008
1.692
1.753
1.548
1.601
65,063
-0.07(-4.11%)
Dec 22, 2008
1.708
1.715
1.662
1.670
3,145
-0.08(-4.78%)
Dec 19, 2008
1.532
1.753
1.487
1.753
27,546
+0.22(+14.43%)
Dec 18, 2008
1.540
1.555
1.487
1.532
18,032
+0.00(+0.00%)
Dec 17, 2008
1.654
1.654
1.532
1.532
10,759
-0.07(-4.29%)
Dec 16, 2008
1.601
1.670
1.555
1.601
11,215
-0.08(-4.98%)
Dec 15, 2008
1.738
1.738
1.677
1.685
4,197
-0.12(-6.75%)
Dec 12, 2008
1.830
1.830
1.780
1.807
0
+0.00(+0.00%)
Dec 11, 2008
1.784
1.860
1.715
1.807
31,385
+0.08(+4.87%)
Dec 10, 2008
1.372
1.850
1.372
1.723
30,693
+0.36(+26.26%)
Dec 09, 2008
1.227
1.365
1.227
1.365
181,547
+0.12(+9.82%)
Dec 08, 2008
1.113
1.448
1.113
1.243
33,423
+0.08(+7.24%)
Dec 05, 2008
1.357
1.357
1.083
1.159
155,269
-0.22(-16.02%)
Dec 04, 2008
1.410
1.410
1.372
1.380
41,713
+0.01(+0.56%)
Dec 03, 2008
1.395
1.433
1.357
1.372
69,441
-0.02(-1.10%)
Dec 02, 2008
1.456
1.517
1.387
1.387
12,603
-0.06(-4.21%)
Dec 01, 2008
1.761
1.761
1.326
1.448
24,099
-0.32(-18.10%)
Nov 28, 2008
1.822
1.822
1.761
1.769
1,574
-0.02(-1.28%)
Nov 26, 2008
1.944
1.944
1.791
1.791
237,409
-0.18(-9.27%)
Nov 25, 2008
1.990
1.990
1.891
1.974
2,229
-0.01(-0.38%)
Nov 24, 2008
1.982
2.013
1.974
1.982
3,017
-0.02(-1.14%)
Nov 21, 2008
2.066
2.066
2.005
2.005
13,482
-0.09(-4.36%)
Nov 20, 2008
2.180
2.180
2.066
2.096
5,247
-0.09(-4.18%)
Nov 19, 2008
2.257
2.257
2.096
2.188
9,598
-0.10(-4.33%)
Nov 18, 2008
1.898
2.287
1.883
2.287
25,526
+0.24(+11.94%)
Nov 17, 2008
2.211
2.241
2.043
2.043
3,541
-0.18(-7.90%)
Nov 14, 2008
2.226
2.226
2.165
2.218
0
-0.03(-1.36%)
Nov 13, 2008
2.287
2.287
2.211
2.249
6,952
-0.05(-1.99%)
Nov 12, 2008
2.333
2.439
2.264
2.295
11,149
-0.05(-1.95%)
Nov 11, 2008
2.287
2.371
2.287
2.340
1,311
+0.05(+2.33%)
Nov 10, 2008
2.295
2.508
2.287
2.287
21,643
+0.00(+0.00%)
Nov 07, 2008
2.348
2.478
2.287
2.287
7,214
-0.09(-3.85%)
Nov 06, 2008
2.569
2.569
2.371
2.378
13,867
-0.31(-11.61%)
Nov 05, 2008
2.607
2.722
2.516
2.691
26,993
+0.30(+12.42%)
Nov 04, 2008
2.234
2.394
2.211
2.394
7,243
+0.19(+8.65%)
Nov 03, 2008
2.203
2.264
1.982
2.203
17,052
+0.01(+0.35%)
Oct 31, 2008
2.317
2.325
2.165
2.196
229,814
-0.18(-7.40%)
Oct 30, 2008
2.386
2.439
2.287
2.371
17,446
+0.06(+2.64%)
Oct 29, 2008
2.561
2.866
2.241
2.310
94,475
-0.21(-8.46%)
Oct 28, 2008
2.432
2.805
2.394
2.523
28,672
-0.27(-9.56%)
Oct 27, 2008
2.889
3.087
2.714
2.790
20,332
+0.01(+0.27%)
Oct 24, 2008
2.714
2.935
2.706
2.783
7,870
-0.40(-12.68%)
Oct 23, 2008
3.126
3.202
2.943
3.187
22,037
-0.02(-0.48%)
Oct 22, 2008
3.537
3.751
3.171
3.202
28,465
-0.54(-14.46%)
Oct 21, 2008
3.370
3.819
3.370
3.743
12,864
+0.47(+14.19%)
Oct 20, 2008
3.705
3.705
3.171
3.278
20,201
-0.48(-12.78%)
Oct 17, 2008
3.598
3.850
3.248
3.758
33,318
+0.18(+4.89%)
Oct 16, 2008
3.026
3.621
3.026
3.583
24,254
+0.37(+11.37%)
Oct 15, 2008
3.728
3.728
3.209
3.217
22,562
-0.58(-15.26%)
Oct 14, 2008
3.049
3.827
2.927
3.796
51,355
+0.80(+26.72%)
Oct 13, 2008
3.110
3.202
2.935
2.996
16,396
-0.17(-5.35%)
Oct 10, 2008
2.973
3.172
2.249
3.165
40,114
+0.12(+3.80%)
Oct 09, 2008
3.469
3.469
3.049
3.049
26,464
-0.49(-13.79%)
Oct 08, 2008
3.819
3.832
3.469
3.537
33,294
-0.27(-7.20%)
Oct 07, 2008
3.583
3.842
3.583
3.812
18,758
+0.24(+6.61%)
Oct 06, 2008
3.873
3.873
3.476
3.575
17,708
-0.27(-7.13%)
Oct 03, 2008
3.812
3.911
3.812
3.850
0
+0.05(+1.20%)
Oct 02, 2008
4.216
4.216
3.545
3.804
83,493
-0.43(-10.25%)
Oct 01, 2008
4.490
4.490
4.193
4.239
59,684
-0.27(-6.08%)
Sep 30, 2008
4.483
4.528
4.467
4.513
3,279
+0.02(+0.34%)
Sep 29, 2008
4.726
4.726
4.483
4.498
7,083
-0.30(-6.20%)
Sep 26, 2008
5.100
5.146
4.772
4.795
0
-0.34(-6.59%)
Sep 25, 2008
5.085
5.161
5.055
5.134
4,591
+0.03(+0.58%)
Sep 24, 2008
5.100
5.138
5.100
5.104
5,115
-0.07(-1.40%)
Sep 23, 2008
5.039
5.176
4.993
5.176
2,098
+0.08(+1.49%)
Sep 22, 2008
5.146
5.153
4.963
5.100
12,068
-0.06(-1.18%)
Sep 19, 2008
5.153
5.184
4.932
5.161
0
+0.06(+1.20%)
Sep 18, 2008
5.031
5.100
5.009
5.100
2,361
+0.14(+2.92%)
Sep 17, 2008
4.993
5.146
4.871
4.955
25,370
-0.27(-5.11%)
Sep 16, 2008
5.336
5.374
5.123
5.222
6,291
-0.19(-3.52%)
Sep 15, 2008
5.397
5.527
5.359
5.413
9,444
-0.02(-0.42%)
Sep 12, 2008
5.336
5.512
5.336
5.435
15,251
-0.02(-0.28%)
Sep 11, 2008
5.458
5.603
5.382
5.451
28,421
-0.05(-0.97%)
Sep 10, 2008
5.382
5.504
5.336
5.504
12,592
+0.09(+1.69%)
Sep 09, 2008
5.565
5.565
5.390
5.413
3,410
-0.16(-2.87%)
Sep 08, 2008
5.504
5.573
5.428
5.573
31,324
+0.11(+2.09%)
Sep 05, 2008
5.458
5.496
5.336
5.458
0
+0.09(+1.70%)
Sep 04, 2008
5.413
5.496
5.184
5.367
33,330
-0.37(-6.38%)
Sep 03, 2008
5.657
5.771
5.634
5.733
10,646
+0.18(+3.15%)
Sep 02, 2008
5.695
5.748
5.550
5.557
9,222
-0.13(-2.28%)
Aug 29, 2008
5.352
5.756
5.352
5.687
0
+0.24(+4.48%)
Aug 28, 2008
5.283
5.443
5.214
5.443
5,606
+0.14(+2.59%)
Aug 27, 2008
5.321
5.405
5.146
5.306
20,375
+0.02(+0.43%)
Aug 26, 2008
5.245
5.382
5.123
5.283
19,204
+0.04(+0.73%)
Aug 25, 2008
5.428
5.451
5.176
5.245
22,562
-0.16(-2.96%)
Aug 22, 2008
5.237
5.451
5.237
5.405
0
+0.08(+1.43%)
Aug 21, 2008
5.413
5.413
5.214
5.329
11,282
-0.05(-0.99%)
Aug 20, 2008
5.527
5.634
5.214
5.382
52,457
+0.17(+3.22%)
Aug 19, 2008
5.214
5.428
5.169
5.214
26,926
-0.11(-2.15%)
Aug 18, 2008
5.382
5.489
5.275
5.329
31,219
-0.08(-1.55%)
Aug 15, 2008
5.329
5.466
5.161
5.413
0
+0.04(+0.71%)
Aug 14, 2008
5.283
5.374
5.260
5.374
12,986
+0.02(+0.28%)
Aug 13, 2008
5.092
5.413
5.031
5.359
25,448
+0.18(+3.53%)
Aug 12, 2008
4.833
5.352
4.787
5.176
69,654
+0.39(+8.12%)
Aug 11, 2008
4.734
4.803
4.612
4.787
24,605
-0.05(-1.10%)
Aug 08, 2008
4.650
4.894
4.612
4.841
27,742
+0.21(+4.44%)
Aug 07, 2008
4.589
4.787
4.566
4.635
25,710
+0.02(+0.50%)
Aug 06, 2008
4.582
4.726
4.582
4.612
11,543
+0.04(+0.83%)
Aug 05, 2008
4.582
4.719
4.574
4.574
16,316
-0.05(-0.99%)
Aug 04, 2008
4.679
4.704
4.620
4.620
7,673
-0.07(-1.46%)
Aug 01, 2008
4.696
4.696
4.650
4.688
8,349
-0.04(-0.81%)
Jul 31, 2008
4.780
4.780
4.726
4.726
3,148
-0.03(-0.64%)
Jul 30, 2008
4.673
4.810
4.665
4.757
11,543
+0.09(+1.96%)
Jul 29, 2008
4.665
4.856
4.665
4.665
11,149
-0.21(-4.38%)
Jul 28, 2008
5.031
5.031
4.879
4.879
9,444
-0.12(-2.44%)
Jul 25, 2008
5.016
5.024
4.948
5.001
11,904
+0.04(+0.77%)
Jul 24, 2008
5.062
5.062
4.963
4.963
5,359
-0.18(-3.55%)
Jul 23, 2008
5.085
5.146
5.047
5.146
8,526
+0.05(+0.90%)
Jul 22, 2008
4.993
5.100
4.993
5.100
4,066
+0.11(+2.14%)
Jul 21, 2008
5.014
5.062
4.993
4.993
911
-0.05(-1.06%)
Jul 18, 2008
5.100
5.100
5.031
5.047
1,705
-0.02(-0.30%)
Jul 17, 2008
5.131
5.131
4.993
5.062
36,361
-0.11(-2.21%)
Jul 16, 2008
5.016
5.176
4.673
5.176
8,778
+0.12(+2.41%)
Jul 15, 2008
5.077
5.077
4.970
5.054
19,492
+0.01(+0.15%)
Jul 14, 2008
5.321
5.321
4.955
5.047
12,068
-0.14(-2.79%)
Jul 11, 2008
5.184
5.222
5.108
5.192
8,329
-0.01(-0.15%)
Jul 10, 2008
5.260
5.260
4.909
5.199
69,702
-0.09(-1.73%)
Jul 09, 2008
5.481
5.481
5.275
5.291
5,312
-0.26(-4.67%)
Jul 08, 2008
5.718
5.718
5.542
5.550
10,756
-0.19(-3.32%)
Jul 07, 2008
5.718
5.748
5.710
5.740
136,114
-0.13(-2.21%)
Jul 04, 2008
5.718
5.900
5.718
5.870
8,198
+0.00(+0.00%)
Jul 03, 2008
5.718
5.900
5.718
5.870
8,198
+0.14(+2.53%)
Jul 02, 2008
5.367
5.725
5.367
5.725
10,756
+0.33(+6.07%)
Jul 01, 2008
5.313
5.397
5.283
5.397
10,187
+0.05(+0.85%)
Jun 30, 2008
5.367
5.382
5.306
5.352
4,984
+0.02(+0.29%)
Jun 27, 2008
5.336
5.367
5.336
5.336
3,410
+0.02(+0.43%)
Jun 26, 2008
5.336
5.413
5.253
5.313
2,720
-0.06(-1.13%)
Jun 25, 2008
5.352
5.390
5.298
5.374
9,562
+0.01(+0.14%)
Jun 24, 2008
5.275
5.428
5.275
5.367
8,526
-0.03(-0.57%)
Jun 23, 2008
5.329
5.420
5.268
5.397
20,391
+0.03(+0.57%)
Jun 20, 2008
5.542
5.596
5.336
5.367
13,537
-0.14(-2.63%)
Jun 19, 2008
5.725
5.725
5.397
5.512
42,082
+0.13(+2.41%)
Jun 18, 2008
5.367
5.420
5.359
5.382
6,427
-0.02(-0.28%)
Jun 17, 2008
5.435
5.481
5.397
5.397
10,041
-0.02(-0.42%)
Jun 16, 2008
5.428
5.435
5.306
5.420
8,395
+0.01(+0.14%)
Jun 13, 2008
5.184
5.413
5.146
5.413
3,804
+0.19(+3.65%)
Jun 12, 2008
5.237
5.313
5.085
5.222
18,626
-0.03(-0.58%)
Jun 11, 2008
5.184
5.344
5.184
5.253
6,821
+0.05(+0.88%)
Jun 10, 2008
5.169
5.542
5.031
5.207
56,322
-0.29(-5.27%)
Jun 09, 2008
5.382
5.580
5.382
5.496
16,921
+0.15(+2.85%)
Jun 06, 2008
5.222
5.374
5.153
5.344
30,695
+0.00(+0.00%)
Jun 05, 2008
5.230
5.504
5.227
5.344
56,799
+0.07(+1.30%)
Jun 04, 2008
5.481
5.481
5.199
5.275
9,654
+0.17(+3.28%)
Jun 03, 2008
5.275
5.275
5.077
5.108
25,579
-0.09(-1.76%)
Jun 02, 2008
5.466
5.466
5.054
5.199
41,014
-0.29(-5.28%)
May 30, 2008
5.268
5.489
5.268
5.489
9,313
+0.23(+4.35%)
May 29, 2008
5.344
5.390
5.260
5.260
21,794
-0.06(-1.15%)
May 28, 2008
5.580
5.580
5.291
5.321
38,565
-0.30(-5.29%)
May 27, 2008
5.466
5.618
5.405
5.618
23,873
+0.15(+2.79%)
May 26, 2008
5.435
5.466
5.435
5.466
0
+0.00(+0.00%)
May 23, 2008
5.435
5.466
5.435
5.466
2,098
+0.03(+0.56%)
May 22, 2008
5.298
5.435
5.291
5.435
10,117
+0.09(+1.71%)
May 21, 2008
5.390
5.390
5.313
5.344
26,366
-0.13(-2.37%)
May 20, 2008
5.512
5.512
5.413
5.474
8,001
-0.01(-0.14%)
May 19, 2008
5.885
5.885
5.428
5.481
32,216
-0.41(-6.99%)
May 16, 2008
6.000
6.022
5.870
5.893
7,595
-0.10(-1.65%)
May 15, 2008
6.015
6.015
5.977
5.992
5,771
+0.01(+0.13%)
May 14, 2008
5.969
6.022
5.946
5.984
9,510
+0.01(+0.13%)
May 13, 2008
5.870
6.030
5.870
5.977
5,509
+0.11(+1.82%)
May 12, 2008
5.870
5.900
5.763
5.870
11,142
+0.07(+1.18%)
May 09, 2008
5.840
5.893
5.801
5.801
3,188
-0.01(-0.13%)
May 08, 2008
5.809
5.843
5.786
5.809
10,494
-0.02(-0.39%)
May 07, 2008
5.687
5.832
5.634
5.832
4,722
+0.08(+1.46%)
May 06, 2008
5.679
5.771
5.679
5.748
7,477
+0.05(+0.80%)
May 05, 2008
5.794
5.832
5.702
5.702
9,444
-0.17(-2.86%)
May 02, 2008
5.603
5.870
5.496
5.870
13,248
+0.34(+6.21%)
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.