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
Franklin Covey Company
(NY:
FC
)
36.85
+0.13 (+0.35%)
Streaming Delayed Price
Updated: 10:47 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
4.170
4.200
4.130
4.200
7,920
+0.07(+1.69%)
Apr 29, 2009
4.160
4.250
4.130
4.130
15,000
+0.01(+0.24%)
Apr 28, 2009
4.220
4.260
4.120
4.120
7,400
-0.16(-3.74%)
Apr 27, 2009
4.310
4.540
4.140
4.280
7,500
-0.03(-0.70%)
Apr 24, 2009
4.370
4.400
4.250
4.310
24,104
+0.04(+0.94%)
Apr 23, 2009
4.310
4.320
4.210
4.270
12,300
+0.04(+0.94%)
Apr 22, 2009
3.600
4.350
3.460
4.230
34,800
+0.53(+14.33%)
Apr 21, 2009
3.540
3.990
3.220
3.700
42,173
+0.15(+4.37%)
Apr 20, 2009
3.790
3.790
3.490
3.545
94,150
-0.25(-6.71%)
Apr 17, 2009
4.000
4.000
3.700
3.800
56,370
-0.15(-3.80%)
Apr 16, 2009
4.000
4.040
3.950
3.950
15,730
-0.05(-1.25%)
Apr 15, 2009
4.210
4.220
3.850
4.000
42,700
-0.29(-6.76%)
Apr 14, 2009
4.500
4.500
4.230
4.290
24,200
-0.16(-3.60%)
Apr 13, 2009
3.100
4.660
3.890
4.450
13,271
-0.33(-6.90%)
Apr 09, 2009
4.840
4.850
4.730
4.780
11,400
-0.05(-1.04%)
Apr 08, 2009
4.660
5.010
4.640
4.830
16,730
+0.19(+4.09%)
Apr 07, 2009
4.580
4.670
4.570
4.640
3,800
-0.08(-1.69%)
Apr 06, 2009
4.650
4.720
4.610
4.720
25,285
+0.07(+1.51%)
Apr 03, 2009
4.470
4.700
4.470
4.650
9,300
+0.18(+4.03%)
Apr 02, 2009
4.490
4.500
4.410
4.470
3,400
+0.03(+0.68%)
Apr 01, 2009
4.440
4.440
4.340
4.440
91,249
+0.05(+1.14%)
Mar 31, 2009
4.390
4.500
4.270
4.390
32,040
+0.01(+0.23%)
Mar 30, 2009
4.410
4.480
4.290
4.380
9,250
-0.03(-0.68%)
Mar 26, 2009
4.390
4.430
4.360
4.410
7,400
+0.05(+1.15%)
Mar 25, 2009
4.370
4.470
4.260
4.360
9,134
-0.01(-0.23%)
Mar 24, 2009
4.180
4.370
4.100
4.370
23,100
+0.19(+4.55%)
Mar 23, 2009
4.380
4.400
4.057
4.180
31,420
-0.05(-1.18%)
Mar 20, 2009
3.920
4.280
3.920
4.230
19,223
+0.38(+9.87%)
Mar 19, 2009
3.820
3.870
3.750
3.850
3,800
+0.03(+0.79%)
Mar 18, 2009
3.800
3.880
3.630
3.820
5,500
+0.02(+0.53%)
Mar 17, 2009
3.510
3.930
3.510
3.800
16,300
+0.20(+5.56%)
Mar 16, 2009
3.490
3.640
3.490
3.600
15,638
+0.16(+4.65%)
Mar 13, 2009
3.510
3.510
3.272
3.440
0
+0.00(+0.00%)
Mar 12, 2009
3.430
3.540
3.390
3.440
14,600
+0.06(+1.78%)
Mar 11, 2009
3.450
3.450
3.200
3.380
14,500
-0.12(-3.43%)
Mar 10, 2009
3.510
3.680
3.410
3.500
14,517
+0.01(+0.29%)
Mar 09, 2009
3.480
3.550
3.400
3.490
25,600
-0.04(-1.13%)
Mar 06, 2009
3.790
3.800
3.400
3.530
0
-0.21(-5.61%)
Mar 05, 2009
3.700
3.790
3.630
3.740
7,910
+0.03(+0.81%)
Mar 04, 2009
3.730
3.850
3.670
3.710
12,006
-0.24(-6.08%)
Mar 02, 2009
4.030
4.130
3.870
3.950
12,500
-0.18(-4.36%)
Feb 27, 2009
4.140
4.610
3.980
4.130
0
-0.03(-0.72%)
Feb 26, 2009
3.730
4.280
3.710
4.160
42,260
+0.50(+13.66%)
Feb 25, 2009
3.680
3.740
3.610
3.660
26,190
-0.03(-0.81%)
Feb 24, 2009
3.730
3.730
3.650
3.690
11,700
+0.02(+0.54%)
Feb 23, 2009
3.750
3.870
3.670
3.670
48,847
-0.07(-1.87%)
Feb 20, 2009
3.820
3.840
3.710
3.740
14,370
-0.09(-2.35%)
Feb 19, 2009
3.890
3.920
3.740
3.830
34,222
+0.01(+0.26%)
Feb 18, 2009
3.860
3.930
3.760
3.820
12,878
+0.03(+0.79%)
Feb 17, 2009
3.870
3.870
3.750
3.790
9,500
-0.13(-3.32%)
Feb 13, 2009
3.900
4.090
3.870
3.920
27,900
+0.01(+0.26%)
Feb 12, 2009
3.790
3.930
3.750
3.910
29,100
+0.05(+1.30%)
Feb 11, 2009
4.000
4.000
3.790
3.860
23,100
-0.09(-2.28%)
Feb 10, 2009
4.000
4.000
3.830
3.950
29,889
+0.00(+0.00%)
Feb 09, 2009
3.950
4.000
3.920
3.950
24,222
+0.00(+0.00%)
Feb 06, 2009
3.830
3.990
3.620
3.950
34,259
+0.07(+1.80%)
Feb 05, 2009
3.990
3.990
3.830
3.880
31,618
-0.03(-0.77%)
Feb 04, 2009
3.980
3.990
3.900
3.910
11,300
-0.09(-2.25%)
Feb 03, 2009
4.170
4.170
3.850
4.000
42,155
-0.10(-2.44%)
Feb 02, 2009
4.150
4.150
4.010
4.100
26,433
-0.01(-0.24%)
Jan 30, 2009
4.370
4.440
4.080
4.110
0
-0.32(-7.22%)
Jan 29, 2009
4.560
4.700
4.350
4.430
59,100
-0.20(-4.32%)
Jan 28, 2009
4.688
4.690
4.610
4.630
31,500
+0.01(+0.22%)
Jan 27, 2009
4.640
4.800
4.590
4.620
49,606
+0.09(+1.99%)
Jan 26, 2009
4.470
4.840
4.390
4.530
70,705
+0.11(+2.49%)
Jan 23, 2009
4.590
4.590
4.290
4.420
35,217
-0.06(-1.34%)
Jan 22, 2009
4.780
4.850
4.480
4.480
30,950
-0.31(-6.47%)
Jan 21, 2009
4.800
4.820
4.605
4.790
97,568
+0.11(+2.35%)
Jan 20, 2009
5.010
5.040
4.650
4.680
80,674
-0.16(-3.31%)
Jan 16, 2009
4.840
4.840
4.630
4.840
33,100
+0.06(+1.26%)
Jan 15, 2009
4.880
4.890
4.610
4.780
46,322
-0.05(-1.04%)
Jan 14, 2009
5.000
5.000
4.600
4.830
54,181
-0.62(-11.38%)
Jan 13, 2009
5.170
5.450
5.130
5.450
9,000
+0.24(+4.61%)
Jan 12, 2009
5.120
5.210
4.770
5.210
26,790
-0.15(-2.80%)
Jan 09, 2009
5.680
5.680
5.280
5.360
31,100
-0.54(-9.15%)
Jan 08, 2009
5.430
5.900
5.240
5.900
177,000
+0.52(+9.67%)
Jan 07, 2009
5.660
5.720
5.350
5.380
161,050
-0.27(-4.78%)
Jan 06, 2009
5.480
5.760
5.380
5.650
116,745
+0.27(+5.02%)
Jan 05, 2009
5.350
5.610
5.250
5.380
206,570
+0.02(+0.37%)
Jan 02, 2009
5.950
5.950
5.320
5.360
0
-0.69(-11.40%)
Jan 01, 2009
4.690
6.050
4.530
6.050
0
+0.00(+0.00%)
Dec 31, 2008
4.690
6.050
4.530
6.050
195,457
+1.39(+29.83%)
Dec 30, 2008
4.250
4.750
4.060
4.660
196,400
+0.42(+9.91%)
Dec 29, 2008
4.620
4.690
3.880
4.240
257,514
-0.31(-6.81%)
Dec 26, 2008
4.790
4.890
4.410
4.550
271,911
-0.22(-4.61%)
Dec 24, 2008
4.850
5.100
4.610
4.770
176,825
-0.02(-0.42%)
Dec 23, 2008
4.810
5.050
4.480
4.790
260,600
-0.07(-1.44%)
Dec 22, 2008
4.950
5.290
4.570
4.860
252,200
-0.14(-2.80%)
Dec 19, 2008
4.820
5.030
4.440
5.000
221,710
+0.38(+8.23%)
Dec 18, 2008
4.840
5.390
4.430
4.620
174,537
-0.22(-4.55%)
Dec 17, 2008
4.780
4.860
4.400
4.840
159,655
+0.06(+1.26%)
Dec 16, 2008
4.200
4.830
4.070
4.780
214,472
+0.33(+7.42%)
Dec 15, 2008
4.640
4.840
3.770
4.450
144,317
-0.17(-3.68%)
Dec 12, 2008
4.450
4.900
4.400
4.620
0
+0.11(+2.44%)
Dec 11, 2008
5.060
5.100
4.390
4.510
115,300
-0.59(-11.57%)
Dec 10, 2008
5.020
5.290
4.920
5.100
48,032
+0.15(+3.03%)
Dec 09, 2008
5.130
5.170
4.890
4.950
36,425
-0.05(-1.00%)
Dec 08, 2008
4.910
5.020
4.900
5.000
7,314
+0.16(+3.31%)
Dec 05, 2008
4.830
4.870
4.810
4.840
0
-0.06(-1.22%)
Dec 04, 2008
4.900
5.210
4.890
4.900
25,521
-0.35(-6.67%)
Dec 03, 2008
5.260
5.330
4.910
5.250
18,600
+0.35(+7.14%)
Dec 02, 2008
4.330
4.920
4.300
4.900
36,813
+0.60(+13.95%)
Dec 01, 2008
5.130
5.130
4.300
4.300
20,130
-0.73(-14.51%)
Nov 28, 2008
4.820
5.140
4.820
5.030
3,272
+0.28(+5.89%)
Nov 26, 2008
4.520
5.200
4.510
4.750
41,435
+0.21(+4.63%)
Nov 25, 2008
4.700
4.700
4.400
4.540
17,240
-0.22(-4.62%)
Nov 24, 2008
4.530
4.860
4.450
4.760
24,640
+0.16(+3.48%)
Nov 21, 2008
4.550
4.620
4.090
4.600
35,015
+0.00(+0.00%)
Nov 20, 2008
4.380
4.600
4.150
4.600
35,749
+0.13(+2.91%)
Nov 19, 2008
4.760
4.760
4.030
4.470
33,135
-0.33(-6.88%)
Nov 18, 2008
4.670
4.800
4.020
4.800
104,214
+0.10(+2.13%)
Nov 17, 2008
5.200
5.310
4.490
4.700
68,836
-0.29(-5.81%)
Nov 14, 2008
5.000
5.040
4.940
4.990
0
-0.01(-0.20%)
Nov 13, 2008
4.990
5.180
4.920
5.000
38,326
+0.03(+0.60%)
Nov 12, 2008
5.030
5.100
4.860
4.970
46,500
-0.13(-2.55%)
Nov 11, 2008
5.300
5.460
4.860
5.100
35,521
-0.12(-2.30%)
Nov 10, 2008
5.220
5.250
5.180
5.220
6,900
+0.07(+1.36%)
Nov 07, 2008
5.100
5.280
4.950
5.150
0
+0.07(+1.38%)
Nov 06, 2008
5.190
5.190
5.000
5.080
29,600
-0.12(-2.31%)
Nov 05, 2008
5.250
5.360
5.200
5.200
27,200
-0.04(-0.77%)
Nov 04, 2008
5.320
5.450
5.160
5.240
45,215
-0.01(-0.19%)
Nov 03, 2008
5.150
5.430
5.150
5.250
26,550
+0.15(+2.94%)
Oct 31, 2008
5.210
5.490
5.100
5.100
59,967
-0.17(-3.23%)
Oct 30, 2008
5.330
5.340
5.150
5.270
30,230
-0.02(-0.38%)
Oct 29, 2008
5.330
5.340
5.130
5.290
15,000
-0.12(-2.22%)
Oct 28, 2008
5.390
5.520
5.280
5.410
20,721
-0.02(-0.37%)
Oct 27, 2008
5.520
5.520
5.340
5.430
20,827
-0.03(-0.55%)
Oct 24, 2008
5.200
6.010
5.200
5.460
18,000
-0.23(-4.04%)
Oct 23, 2008
6.010
6.048
5.630
5.690
40,600
-0.38(-6.26%)
Oct 22, 2008
6.250
6.300
6.040
6.070
35,100
-0.17(-2.72%)
Oct 21, 2008
6.200
6.260
6.100
6.240
19,200
-0.01(-0.16%)
Oct 20, 2008
6.120
6.490
6.100
6.250
37,550
+0.10(+1.63%)
Oct 17, 2008
5.600
6.230
5.590
6.150
0
+0.50(+8.85%)
Oct 16, 2008
5.270
5.700
5.240
5.650
38,813
+0.24(+4.44%)
Oct 15, 2008
5.640
5.680
5.410
5.410
32,620
-0.14(-2.52%)
Oct 14, 2008
5.790
6.150
5.550
5.550
68,300
-0.12(-2.12%)
Oct 13, 2008
5.750
5.900
5.570
5.670
60,703
+0.03(+0.53%)
Oct 10, 2008
5.210
5.650
4.960
5.640
0
+0.00(+0.00%)
Oct 09, 2008
5.990
6.340
5.600
5.640
52,050
-0.24(-4.08%)
Oct 08, 2008
6.020
6.020
5.350
5.880
58,228
-0.26(-4.23%)
Oct 07, 2008
6.410
6.690
6.120
6.140
46,072
-0.20(-3.15%)
Oct 06, 2008
7.040
7.040
6.300
6.340
23,725
-0.77(-10.83%)
Oct 03, 2008
7.070
7.500
7.070
7.110
0
+0.16(+2.30%)
Oct 02, 2008
7.370
7.370
6.930
6.950
28,910
-0.30(-4.14%)
Oct 01, 2008
7.310
7.550
7.240
7.250
8,200
+0.00(+0.00%)
Sep 30, 2008
6.580
7.250
6.580
7.250
22,475
+0.69(+10.52%)
Sep 29, 2008
7.160
7.160
6.560
6.560
52,003
-0.91(-12.18%)
Sep 26, 2008
7.260
7.470
7.150
7.470
0
+0.26(+3.61%)
Sep 25, 2008
7.400
7.560
7.200
7.210
18,700
-0.29(-3.87%)
Sep 24, 2008
7.700
7.710
7.500
7.500
8,000
-0.08(-1.06%)
Sep 23, 2008
7.400
7.810
7.320
7.580
28,700
+0.23(+3.13%)
Sep 22, 2008
8.020
8.440
7.330
7.350
47,786
-0.64(-8.01%)
Sep 19, 2008
7.730
8.060
7.730
7.990
0
+0.31(+4.04%)
Sep 18, 2008
8.000
8.830
7.410
7.680
37,300
-0.42(-5.19%)
Sep 17, 2008
8.540
8.600
8.010
8.100
25,375
-0.51(-5.92%)
Sep 16, 2008
8.960
8.960
8.490
8.610
16,845
-0.26(-2.93%)
Sep 15, 2008
8.570
9.000
8.460
8.870
22,930
+0.16(+1.84%)
Sep 12, 2008
8.690
8.790
8.690
8.710
0
-0.05(-0.57%)
Sep 11, 2008
8.950
8.950
8.730
8.760
45,296
-0.25(-2.77%)
Sep 10, 2008
8.790
9.070
8.720
9.010
27,488
+0.13(+1.52%)
Sep 09, 2008
9.090
9.210
8.850
8.875
41,650
-0.14(-1.61%)
Sep 08, 2008
9.000
9.450
8.950
9.020
50,158
-0.04(-0.44%)
Sep 05, 2008
8.980
9.130
8.970
9.060
0
+0.01(+0.11%)
Sep 04, 2008
9.190
9.210
8.920
9.050
33,654
-0.10(-1.09%)
Sep 03, 2008
8.980
9.170
8.970
9.150
23,390
+0.17(+1.89%)
Sep 02, 2008
8.860
9.050
8.860
8.980
56,300
+0.03(+0.34%)
Aug 29, 2008
8.870
9.000
8.800
8.950
0
+0.01(+0.11%)
Aug 28, 2008
9.320
9.320
8.900
8.940
25,152
-0.31(-3.35%)
Aug 27, 2008
9.100
9.300
9.100
9.250
55,556
+0.09(+0.98%)
Aug 26, 2008
9.010
9.270
9.000
9.160
250,025
+0.19(+2.12%)
Aug 25, 2008
8.990
9.080
8.960
8.970
35,253
-0.01(-0.11%)
Aug 22, 2008
8.920
8.990
8.870
8.980
0
+0.11(+1.24%)
Aug 21, 2008
8.750
8.940
8.750
8.870
48,074
+0.11(+1.26%)
Aug 20, 2008
8.750
8.800
8.710
8.760
35,186
+0.00(+0.00%)
Aug 19, 2008
8.820
8.820
8.710
8.760
59,579
+0.01(+0.11%)
Aug 18, 2008
8.750
8.840
8.660
8.750
42,616
+0.00(+0.00%)
Aug 15, 2008
8.700
8.780
8.700
8.750
0
+0.05(+0.57%)
Aug 14, 2008
8.780
8.790
8.690
8.700
43,454
-0.01(-0.11%)
Aug 13, 2008
8.720
8.770
8.710
8.710
132,984
-0.04(-0.46%)
Aug 12, 2008
8.730
8.800
8.660
8.750
59,803
+0.04(+0.46%)
Aug 11, 2008
8.870
8.900
8.670
8.710
160,286
-0.19(-2.13%)
Aug 08, 2008
8.950
8.950
8.830
8.900
27,400
+0.01(+0.11%)
Aug 07, 2008
8.990
8.990
8.850
8.890
26,400
-0.01(-0.11%)
Aug 06, 2008
8.980
9.000
8.840
8.900
44,600
+0.07(+0.79%)
Aug 05, 2008
8.950
8.950
8.810
8.830
64,359
-0.12(-1.34%)
Aug 04, 2008
8.800
8.950
8.800
8.950
8,125
-0.04(-0.44%)
Aug 01, 2008
9.000
9.000
8.820
8.990
6,300
+0.02(+0.22%)
Jul 31, 2008
8.950
8.990
8.888
8.970
25,816
+0.02(+0.22%)
Jul 30, 2008
8.980
8.990
8.930
8.950
14,000
-0.03(-0.33%)
Jul 29, 2008
8.980
9.210
8.500
8.980
65,140
+0.63(+7.54%)
Jul 28, 2008
8.520
8.520
8.190
8.350
37,400
-0.10(-1.18%)
Jul 25, 2008
8.720
8.770
8.050
8.450
18,200
-0.20(-2.31%)
Jul 24, 2008
8.250
8.830
8.240
8.650
38,238
+0.42(+5.10%)
Jul 23, 2008
8.080
8.250
8.040
8.230
35,300
+0.06(+0.73%)
Jul 22, 2008
8.180
8.300
8.150
8.170
14,850
-0.08(-0.97%)
Jul 21, 2008
8.180
8.250
8.160
8.250
6,033
+0.00(+0.00%)
Jul 18, 2008
8.000
8.350
8.000
8.250
36,200
+0.26(+3.25%)
Jul 17, 2008
7.860
8.030
7.860
7.990
28,652
+0.06(+0.76%)
Jul 16, 2008
7.800
8.030
7.750
7.930
38,500
-0.08(-1.00%)
Jul 15, 2008
7.430
8.010
7.350
8.010
44,520
+0.43(+5.67%)
Jul 14, 2008
8.030
8.030
7.500
7.580
38,980
-0.52(-6.42%)
Jul 11, 2008
7.930
8.260
7.700
8.100
39,828
+0.13(+1.63%)
Jul 10, 2008
8.430
8.490
7.520
7.970
79,709
-0.46(-5.46%)
Jul 09, 2008
8.580
8.600
8.420
8.430
21,320
-0.12(-1.40%)
Jul 08, 2008
8.160
8.550
8.160
8.550
16,000
+0.31(+3.76%)
Jul 07, 2008
8.480
8.480
7.960
8.240
20,971
-0.20(-2.37%)
Jul 04, 2008
8.350
8.450
8.280
8.440
5,133
+0.00(+0.00%)
Jul 03, 2008
8.350
8.450
8.280
8.440
5,133
+0.08(+0.96%)
Jul 02, 2008
8.600
8.720
8.350
8.360
14,400
-0.21(-2.45%)
Jul 01, 2008
8.540
8.610
8.300
8.570
6,176
-0.11(-1.27%)
Jun 30, 2008
8.550
8.740
8.480
8.680
17,744
-0.01(-0.12%)
Jun 27, 2008
8.550
8.700
7.950
8.690
38,702
+0.09(+1.05%)
Jun 26, 2008
8.820
8.820
8.600
8.600
20,080
-0.14(-1.60%)
Jun 25, 2008
8.850
8.850
8.730
8.740
6,700
-0.06(-0.68%)
Jun 24, 2008
8.820
8.820
8.500
8.800
16,340
-0.04(-0.45%)
Jun 23, 2008
8.830
8.850
8.780
8.840
10,700
+0.06(+0.68%)
Jun 20, 2008
8.910
9.000
8.770
8.780
18,450
-0.17(-1.90%)
Jun 19, 2008
8.980
9.000
8.900
8.950
5,545
+0.01(+0.11%)
Jun 18, 2008
9.012
9.030
8.890
8.940
19,000
-0.10(-1.11%)
Jun 17, 2008
9.050
9.050
8.920
9.040
4,400
+0.04(+0.44%)
Jun 16, 2008
9.000
9.190
8.990
9.000
20,026
+0.00(+0.00%)
Jun 13, 2008
8.900
9.140
8.900
9.000
18,869
+0.14(+1.58%)
Jun 12, 2008
8.930
9.020
8.710
8.860
13,762
-0.01(-0.11%)
Jun 11, 2008
9.020
9.020
8.700
8.870
37,900
-0.05(-0.56%)
Jun 10, 2008
8.840
9.000
8.720
8.920
46,921
+0.17(+1.94%)
Jun 09, 2008
8.830
8.870
8.610
8.750
36,425
-0.14(-1.57%)
Jun 06, 2008
8.700
8.920
8.680
8.890
28,253
+0.21(+2.42%)
Jun 05, 2008
8.910
8.950
8.600
8.680
33,375
-0.24(-2.69%)
Jun 04, 2008
8.950
9.000
8.700
8.920
16,774
-0.03(-0.34%)
Jun 03, 2008
8.470
8.950
8.470
8.950
25,100
+0.50(+5.92%)
Jun 02, 2008
8.190
8.450
8.190
8.450
16,640
+0.33(+4.06%)
May 30, 2008
8.290
8.450
8.120
8.120
17,700
-0.06(-0.73%)
May 29, 2008
8.300
8.300
8.030
8.180
30,533
-0.12(-1.45%)
May 28, 2008
8.310
8.320
8.260
8.300
20,843
-0.07(-0.84%)
May 27, 2008
8.200
8.480
8.200
8.370
30,850
+0.10(+1.21%)
May 26, 2008
7.750
8.760
7.750
8.270
0
+0.00(+0.00%)
May 23, 2008
7.750
8.760
7.750
8.270
100,253
+0.59(+7.68%)
May 22, 2008
7.620
7.690
7.600
7.680
15,600
+0.08(+1.05%)
May 21, 2008
7.640
7.670
7.580
7.600
8,000
-0.09(-1.17%)
May 20, 2008
7.400
7.690
7.322
7.690
25,491
+0.19(+2.53%)
May 19, 2008
7.450
7.500
7.450
7.500
8,275
+0.00(+0.00%)
May 16, 2008
7.290
7.500
7.180
7.500
6,700
+0.15(+2.04%)
May 15, 2008
7.390
7.390
7.250
7.350
9,379
+0.00(+0.00%)
May 14, 2008
7.290
7.430
7.290
7.350
3,800
+0.00(+0.00%)
May 13, 2008
7.490
7.550
7.230
7.350
34,310
-0.14(-1.87%)
May 12, 2008
7.320
7.490
7.250
7.490
7,900
+0.09(+1.22%)
May 09, 2008
7.240
7.430
7.240
7.400
1,600
+0.04(+0.54%)
May 08, 2008
7.450
7.500
7.260
7.360
7,550
-0.09(-1.21%)
May 07, 2008
7.410
7.530
7.410
7.450
7,526
-0.02(-0.27%)
May 06, 2008
7.650
7.680
7.470
7.470
7,950
-0.15(-1.97%)
May 05, 2008
7.750
7.780
7.230
7.620
41,300
+0.01(+0.13%)
May 02, 2008
7.520
7.650
7.520
7.610
10,200
+0.06(+0.79%)
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.