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
Fiduciary/Claymore Energy Infrastructure Fund
(NY:
FMO
)
12.12
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 4, 2022
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
6.617
6.835
6.483
6.723
354,289
+0.10(+1.46%)
Apr 29, 2008
6.732
6.841
6.483
6.626
459,496
-0.12(-1.80%)
Apr 28, 2008
6.810
6.813
6.701
6.748
135,000
-0.03(-0.41%)
Apr 25, 2008
6.657
6.776
6.641
6.776
189,842
+0.12(+1.87%)
Apr 24, 2008
6.623
6.657
6.608
6.651
208,691
+0.05(+0.80%)
Apr 23, 2008
6.595
6.620
6.545
6.598
110,420
-0.01(-0.09%)
Apr 22, 2008
6.626
6.636
6.570
6.604
109,952
-0.02(-0.28%)
Apr 21, 2008
6.595
6.689
6.595
6.623
161,389
+0.02(+0.24%)
Apr 18, 2008
6.648
6.720
6.608
6.608
156,375
-0.01(-0.14%)
Apr 17, 2008
6.673
6.704
6.601
6.617
168,557
-0.12(-1.71%)
Apr 16, 2008
6.689
6.739
6.645
6.732
232,764
+0.05(+0.79%)
Apr 15, 2008
6.592
6.686
6.580
6.679
126,363
+0.09(+1.32%)
Apr 14, 2008
6.717
6.776
6.520
6.592
168,672
-0.19(-2.76%)
Apr 11, 2008
6.704
7.013
6.701
6.779
229,080
-0.14(-2.03%)
Apr 10, 2008
6.857
6.950
6.857
6.919
83,739
+0.09(+1.37%)
Apr 09, 2008
6.935
6.945
6.826
6.826
103,631
-0.11(-1.53%)
Apr 08, 2008
6.957
6.957
6.879
6.932
92,318
-0.03(-0.40%)
Apr 07, 2008
6.950
7.013
6.935
6.960
107,161
+0.05(+0.77%)
Apr 04, 2008
6.950
6.950
6.857
6.907
50,372
+0.08(+1.23%)
Apr 03, 2008
6.854
6.854
6.729
6.823
80,531
-0.05(-0.68%)
Apr 02, 2008
6.651
6.869
6.589
6.869
162,095
+0.25(+3.78%)
Apr 01, 2008
6.539
6.623
6.533
6.619
75,468
+0.09(+1.32%)
Mar 31, 2008
6.573
6.583
6.520
6.533
52,618
+0.02(+0.24%)
Mar 28, 2008
6.548
6.589
6.517
6.517
58,072
+0.00(+0.05%)
Mar 27, 2008
6.592
6.623
6.514
6.514
76,360
-0.04(-0.57%)
Mar 26, 2008
6.514
6.608
6.502
6.552
67,697
+0.03(+0.48%)
Mar 25, 2008
6.483
6.620
6.480
6.520
99,223
+0.01(+0.14%)
Mar 24, 2008
6.436
6.533
6.389
6.511
199,884
+0.09(+1.41%)
Mar 21, 2008
6.402
6.421
6.389
6.421
123,524
+0.00(+0.00%)
Mar 20, 2008
6.402
6.421
6.389
6.421
123,524
+0.03(+0.49%)
Mar 19, 2008
6.408
6.533
6.389
6.389
162,743
-0.01(-0.19%)
Mar 18, 2008
6.171
6.555
5.922
6.402
209,137
+0.23(+3.74%)
Mar 17, 2008
6.202
6.234
6.034
6.171
153,099
-0.17(-2.65%)
Mar 14, 2008
6.536
6.536
6.234
6.340
137,641
-0.12(-1.88%)
Mar 13, 2008
6.452
6.520
6.436
6.461
69,494
-0.06(-0.96%)
Mar 12, 2008
6.514
6.555
6.489
6.523
88,953
+0.03(+0.53%)
Mar 11, 2008
6.505
6.552
6.312
6.489
125,198
+0.04(+0.58%)
Mar 10, 2008
6.592
6.626
6.452
6.452
98,498
-0.20(-3.04%)
Mar 07, 2008
6.732
6.748
6.608
6.654
112,936
-0.14(-2.06%)
Mar 06, 2008
6.857
6.950
6.701
6.794
235,141
-0.09(-1.32%)
Mar 05, 2008
6.901
6.913
6.810
6.885
89,514
-0.01(-0.18%)
Mar 04, 2008
6.876
6.913
6.813
6.897
105,236
+0.02(+0.32%)
Mar 03, 2008
6.913
6.935
6.798
6.876
58,393
-0.01(-0.14%)
Feb 29, 2008
6.873
7.013
6.829
6.885
112,615
-0.03(-0.45%)
Feb 28, 2008
6.885
6.960
6.826
6.916
68,756
-0.02(-0.27%)
Feb 27, 2008
6.767
6.954
6.767
6.935
165,233
+0.17(+2.49%)
Feb 26, 2008
6.682
6.904
6.679
6.767
149,929
+0.08(+1.26%)
Feb 25, 2008
6.673
6.826
6.673
6.682
119,032
-0.01(-0.19%)
Feb 22, 2008
6.657
6.767
6.657
6.695
61,441
+0.04(+0.56%)
Feb 21, 2008
6.573
6.667
6.573
6.657
134,753
+0.04(+0.66%)
Feb 20, 2008
6.480
6.633
6.474
6.614
93,685
+0.07(+1.00%)
Feb 19, 2008
6.523
6.561
6.467
6.548
121,919
+0.07(+1.06%)
Feb 18, 2008
6.467
6.527
6.389
6.480
0
+0.00(+0.00%)
Feb 15, 2008
6.467
6.527
6.389
6.480
167,479
-0.12(-1.80%)
Feb 14, 2008
6.873
6.888
6.564
6.598
122,433
-0.24(-3.51%)
Feb 13, 2008
6.735
6.935
6.735
6.838
199,884
+0.08(+1.15%)
Feb 12, 2008
6.813
6.835
6.760
6.760
112,294
-0.05(-0.69%)
Feb 11, 2008
6.779
6.863
6.763
6.807
113,898
+0.04(+0.60%)
Feb 08, 2008
6.679
6.801
6.679
6.767
85,985
+0.04(+0.56%)
Feb 07, 2008
6.801
6.813
6.589
6.729
154,966
-0.10(-1.46%)
Feb 06, 2008
6.907
7.032
6.829
6.829
102,027
-0.10(-1.44%)
Feb 05, 2008
7.060
7.122
6.873
6.929
72,510
-0.13(-1.85%)
Feb 04, 2008
7.013
7.097
6.966
7.060
96,894
+0.05(+0.67%)
Feb 01, 2008
6.810
7.013
6.798
7.013
150,474
+0.16(+2.32%)
Jan 31, 2008
6.841
6.857
6.704
6.854
154,180
-0.00(-0.05%)
Jan 30, 2008
6.617
6.857
6.589
6.857
137,641
+0.22(+3.24%)
Jan 29, 2008
6.686
6.739
6.639
6.642
119,673
-0.05(-0.79%)
Jan 28, 2008
6.698
6.698
6.604
6.695
111,011
+0.14(+2.14%)
Jan 25, 2008
6.361
6.608
6.361
6.555
174,537
+0.24(+3.80%)
Jan 24, 2008
6.125
6.315
6.125
6.315
189,296
+0.21(+3.37%)
Jan 23, 2008
6.076
6.234
5.989
6.109
413,244
-0.05(-0.76%)
Jan 22, 2008
6.548
6.548
6.146
6.156
594,968
-0.47(-7.06%)
Jan 21, 2008
6.891
6.926
6.620
6.623
0
+0.00(+0.00%)
Jan 18, 2008
6.891
6.926
6.620
6.623
403,208
-0.27(-3.89%)
Jan 17, 2008
6.894
6.982
6.888
6.891
125,128
+0.00(+0.00%)
Jan 16, 2008
6.857
6.919
6.857
6.891
156,570
+0.06(+0.87%)
Jan 15, 2008
6.776
6.857
6.686
6.832
162,801
+0.05(+0.78%)
Jan 14, 2008
6.901
6.919
6.760
6.779
131,545
-0.13(-1.94%)
Jan 11, 2008
6.873
6.916
6.826
6.913
126,953
-0.07(-1.07%)
Jan 10, 2008
6.950
7.013
6.894
6.988
109,727
+0.05(+0.76%)
Jan 09, 2008
6.810
6.935
6.782
6.935
186,672
+0.14(+2.06%)
Jan 08, 2008
6.894
6.941
6.785
6.795
94,648
-0.12(-1.67%)
Jan 07, 2008
6.950
6.988
6.851
6.910
174,217
-0.06(-0.81%)
Jan 04, 2008
6.935
6.966
6.841
6.966
150,153
-0.01(-0.09%)
Jan 03, 2008
6.686
6.972
6.661
6.972
144,253
+0.28(+4.24%)
Jan 02, 2008
6.508
6.695
6.502
6.689
108,444
+0.18(+2.78%)
Jan 01, 2008
6.421
6.567
6.327
6.508
419,320
+0.00(+0.00%)
Dec 31, 2007
6.421
6.567
6.327
6.508
419,320
+0.02(+0.38%)
Dec 28, 2007
6.343
6.545
6.327
6.483
282,982
+0.19(+3.07%)
Dec 27, 2007
6.296
6.343
6.215
6.290
327,900
-0.01(-0.10%)
Dec 26, 2007
6.327
6.386
6.265
6.296
282,982
-0.04(-0.64%)
Dec 24, 2007
6.421
6.424
6.327
6.336
223,305
-0.14(-2.21%)
Dec 21, 2007
6.374
6.483
6.327
6.480
288,757
+0.06(+0.97%)
Dec 20, 2007
6.495
6.495
6.371
6.418
226,193
-0.09(-1.44%)
Dec 19, 2007
6.592
6.620
6.467
6.511
209,188
-0.06(-0.90%)
Dec 18, 2007
6.604
6.639
6.449
6.570
103,311
-0.03(-0.52%)
Dec 17, 2007
6.608
6.710
6.530
6.604
245,123
-0.12(-1.81%)
Dec 14, 2007
6.623
6.763
6.561
6.726
128,015
+0.09(+1.31%)
Dec 13, 2007
6.739
6.779
6.552
6.639
184,483
-0.09(-1.30%)
Dec 12, 2007
6.792
6.816
6.636
6.726
143,095
-0.07(-0.96%)
Dec 11, 2007
6.826
6.869
6.770
6.792
97,215
-0.06(-0.91%)
Dec 10, 2007
6.935
6.941
6.841
6.854
108,444
-0.05(-0.77%)
Dec 07, 2007
6.982
7.013
6.888
6.907
110,048
-0.09(-1.25%)
Dec 06, 2007
6.810
6.997
6.810
6.994
115,182
+0.14(+2.00%)
Dec 05, 2007
6.873
6.935
6.829
6.857
138,603
-0.11(-1.57%)
Dec 04, 2007
7.044
7.106
6.966
6.966
84,702
-0.08(-1.11%)
Dec 03, 2007
7.053
7.113
7.028
7.044
44,917
-0.02(-0.26%)
Nov 30, 2007
7.072
7.265
6.991
7.063
138,285
-0.01(-0.09%)
Nov 29, 2007
7.044
7.106
7.013
7.069
69,301
-0.01(-0.18%)
Nov 28, 2007
6.499
7.169
6.499
7.081
397,526
+0.55(+8.45%)
Nov 27, 2007
6.545
6.576
6.530
6.530
102,624
-0.03(-0.48%)
Nov 26, 2007
6.470
6.608
6.470
6.561
149,836
+0.04(+0.67%)
Nov 23, 2007
6.545
6.545
6.499
6.517
107,802
+0.02(+0.29%)
Nov 21, 2007
6.701
6.701
6.421
6.499
267,261
-0.14(-2.16%)
Nov 20, 2007
6.773
6.873
6.545
6.642
243,518
-0.12(-1.80%)
Nov 19, 2007
7.091
7.091
6.763
6.763
189,617
-0.25(-3.56%)
Nov 16, 2007
7.169
7.215
7.010
7.013
98,819
-0.12(-1.75%)
Nov 15, 2007
7.137
7.252
7.119
7.137
105,236
-0.03(-0.43%)
Nov 14, 2007
7.153
7.247
7.131
7.169
99,781
+0.04(+0.52%)
Nov 13, 2007
7.169
7.247
7.007
7.131
176,462
+0.04(+0.57%)
Nov 12, 2007
7.324
7.359
7.088
7.091
252,826
-0.26(-3.52%)
Nov 09, 2007
7.340
7.387
7.328
7.349
171,329
-0.01(-0.08%)
Nov 08, 2007
7.415
7.415
7.356
7.356
151,119
-0.06(-0.80%)
Nov 07, 2007
7.324
7.418
7.324
7.415
98,501
+0.01(+0.13%)
Nov 06, 2007
7.455
7.543
7.402
7.406
120,315
-0.02(-0.34%)
Nov 05, 2007
9.818
9.818
7.390
7.430
155,062
+0.05(+0.68%)
Nov 02, 2007
7.406
7.465
7.371
7.381
133,470
-0.02(-0.25%)
Nov 01, 2007
7.412
7.465
7.359
7.399
214,963
-0.03(-0.42%)
Oct 31, 2007
7.459
7.633
7.390
7.430
162,025
+0.03(+0.42%)
Oct 30, 2007
7.387
7.505
7.387
7.399
259,560
+0.03(+0.38%)
Oct 29, 2007
7.477
7.477
7.262
7.371
407,468
+0.24(+3.37%)
Oct 26, 2007
7.038
7.153
6.985
7.131
211,755
+0.14(+2.01%)
Oct 25, 2007
6.982
7.013
6.879
6.991
131,545
+0.04(+0.58%)
Oct 24, 2007
6.950
7.013
6.894
6.950
151,758
-0.05(-0.67%)
Oct 23, 2007
6.969
7.013
6.885
6.997
149,833
+0.05(+0.67%)
Oct 22, 2007
6.935
6.966
6.907
6.950
59,355
-0.02(-0.22%)
Oct 19, 2007
7.075
7.200
6.966
6.966
79,889
-0.14(-1.97%)
Oct 18, 2007
7.134
7.137
7.032
7.106
109,727
-0.04(-0.60%)
Oct 17, 2007
7.212
7.256
7.149
7.149
72,510
-0.04(-0.53%)
Oct 16, 2007
7.200
7.231
7.172
7.187
66,414
-0.04(-0.60%)
Oct 15, 2007
7.231
7.324
7.215
7.231
95,610
+0.01(+0.17%)
Oct 12, 2007
7.209
7.318
7.209
7.219
104,594
-0.03(-0.39%)
Oct 11, 2007
7.228
7.362
7.219
7.247
216,568
-0.11(-1.48%)
Oct 10, 2007
7.197
7.402
7.190
7.356
177,104
+0.12(+1.59%)
Oct 09, 2007
7.081
7.256
7.044
7.240
136,036
+0.14(+2.00%)
Oct 08, 2007
6.966
7.125
6.957
7.098
119,994
+0.09(+1.22%)
Oct 05, 2007
6.857
7.072
6.857
7.013
137,641
+0.12(+1.81%)
Oct 04, 2007
6.826
6.904
6.748
6.888
134,432
+0.06(+0.91%)
Oct 03, 2007
7.007
7.007
6.608
6.826
182,238
-0.17(-2.45%)
Oct 02, 2007
7.035
7.081
6.988
6.997
127,694
-0.05(-0.66%)
Oct 01, 2007
7.091
7.116
7.007
7.044
136,999
-0.08(-1.14%)
Sep 28, 2007
7.044
7.200
7.007
7.125
148,870
+0.05(+0.70%)
Sep 27, 2007
7.175
7.209
7.072
7.075
115,502
-0.08(-1.09%)
Sep 26, 2007
7.172
7.200
7.109
7.153
133,470
-0.06(-0.86%)
Sep 25, 2007
7.119
7.296
7.072
7.215
163,308
+0.03(+0.39%)
Sep 24, 2007
7.131
7.247
7.113
7.187
134,432
+0.12(+1.68%)
Sep 21, 2007
7.081
7.240
7.066
7.069
189,296
+0.01(+0.18%)
Sep 20, 2007
7.181
7.206
7.056
7.056
113,898
-0.17(-2.37%)
Sep 19, 2007
7.181
7.343
7.181
7.228
99,460
+0.05(+0.65%)
Sep 18, 2007
7.035
7.206
6.957
7.181
145,341
+0.15(+2.08%)
Sep 17, 2007
7.106
7.122
7.013
7.035
156,570
-0.05(-0.75%)
Sep 14, 2007
7.000
7.116
6.997
7.088
128,978
+0.07(+1.02%)
Sep 13, 2007
6.954
7.053
6.907
7.016
95,931
+0.07(+1.03%)
Sep 12, 2007
6.982
7.025
6.891
6.944
87,268
-0.06(-0.80%)
Sep 11, 2007
7.013
7.075
6.982
7.000
67,055
-0.01(-0.18%)
Sep 10, 2007
7.162
7.184
6.994
7.013
83,739
-0.15(-2.09%)
Sep 07, 2007
7.293
7.293
7.162
7.162
195,713
-0.16(-2.21%)
Sep 06, 2007
7.262
7.371
7.184
7.324
230,364
+0.00(+0.00%)
Sep 05, 2007
7.200
7.387
7.137
7.324
203,092
+0.09(+1.25%)
Sep 04, 2007
7.169
7.234
7.122
7.234
82,777
+0.05(+0.65%)
Aug 31, 2007
7.047
7.187
7.032
7.187
104,915
+0.21(+2.95%)
Aug 30, 2007
6.997
7.056
6.901
6.982
207,905
-0.04(-0.58%)
Aug 29, 2007
6.922
7.028
6.922
7.022
144,057
+0.07(+1.03%)
Aug 28, 2007
7.100
7.106
6.913
6.950
75,397
-0.15(-2.11%)
Aug 27, 2007
7.262
7.262
7.050
7.100
186,088
-0.07(-0.91%)
Aug 24, 2007
7.000
7.172
6.966
7.166
256,673
+0.17(+2.50%)
Aug 23, 2007
6.885
7.060
6.885
6.991
187,692
+0.09(+1.26%)
Aug 22, 2007
6.857
6.982
6.851
6.904
196,996
+0.12(+1.84%)
Aug 21, 2007
6.701
6.857
6.701
6.779
121,919
+0.08(+1.16%)
Aug 20, 2007
6.686
6.754
6.636
6.701
155,287
+0.08(+1.18%)
Aug 17, 2007
6.436
6.717
6.436
6.623
212,718
+0.28(+4.42%)
Aug 16, 2007
6.483
6.492
6.134
6.343
432,494
-0.32(-4.77%)
Aug 15, 2007
6.767
6.932
6.633
6.661
209,509
-0.14(-2.11%)
Aug 14, 2007
6.938
6.979
6.801
6.804
130,903
-0.13(-1.93%)
Aug 13, 2007
6.857
7.013
6.855
6.938
134,111
+0.10(+1.50%)
Aug 10, 2007
6.904
6.904
6.608
6.835
286,511
-0.15(-2.14%)
Aug 09, 2007
7.106
7.106
6.954
6.985
220,739
-0.18(-2.57%)
Aug 08, 2007
7.060
7.265
7.060
7.169
292,607
+0.17(+2.45%)
Aug 07, 2007
6.530
7.013
6.455
6.997
515,592
+0.42(+6.40%)
Aug 06, 2007
6.857
6.857
5.710
6.576
867,235
-0.26(-3.87%)
Aug 03, 2007
6.820
6.863
6.795
6.841
298,061
-0.02(-0.23%)
Aug 02, 2007
7.153
7.175
6.804
6.857
572,381
-0.32(-4.43%)
Aug 01, 2007
7.287
7.312
6.954
7.175
563,077
-0.14(-1.89%)
Jul 31, 2007
7.434
7.434
7.268
7.313
230,685
+0.09(+1.22%)
Jul 30, 2007
7.353
7.387
7.181
7.225
203,413
-0.03(-0.43%)
Jul 27, 2007
7.374
7.374
7.150
7.256
263,411
-0.06(-0.85%)
Jul 26, 2007
7.574
7.577
6.944
7.318
509,175
-0.26(-3.49%)
Jul 25, 2007
7.527
7.617
7.493
7.583
193,788
-0.01(-0.08%)
Jul 24, 2007
7.692
7.730
7.589
7.589
95,931
-0.13(-1.74%)
Jul 23, 2007
7.605
7.764
7.605
7.723
124,807
+0.08(+1.10%)
Jul 20, 2007
7.727
7.730
7.608
7.639
128,978
-0.08(-1.09%)
Jul 19, 2007
7.655
7.739
7.655
7.723
85,985
+0.06(+0.77%)
Jul 18, 2007
7.574
7.695
7.568
7.664
111,973
-0.03(-0.45%)
Jul 17, 2007
7.727
7.745
7.658
7.699
103,631
-0.04(-0.56%)
Jul 16, 2007
7.714
7.780
7.708
7.742
98,498
-0.05(-0.64%)
Jul 13, 2007
7.920
7.920
7.786
7.792
100,423
-0.13(-1.61%)
Jul 12, 2007
7.783
7.945
7.783
7.920
95,931
+0.10(+1.28%)
Jul 11, 2007
7.776
7.886
7.739
7.820
72,510
-0.04(-0.48%)
Jul 10, 2007
7.839
7.861
7.792
7.857
71,547
-0.03(-0.43%)
Jul 09, 2007
7.776
7.923
7.749
7.892
89,835
+0.12(+1.48%)
Jul 06, 2007
7.786
7.854
7.761
7.776
79,568
+0.02(+0.20%)
Jul 05, 2007
7.699
7.792
7.699
7.761
98,177
+0.07(+0.93%)
Jul 03, 2007
7.755
7.770
7.683
7.689
110,690
+0.02(+0.28%)
Jul 02, 2007
7.496
7.758
7.480
7.667
129,299
+0.07(+0.99%)
Jun 29, 2007
7.689
7.745
7.558
7.593
140,528
-0.12(-1.50%)
Jun 28, 2007
7.646
7.742
7.646
7.708
133,790
+0.05(+0.69%)
Jun 27, 2007
7.655
7.714
7.636
7.655
173,896
-0.08(-1.01%)
Jun 26, 2007
7.742
7.758
7.714
7.733
60,639
-0.01(-0.08%)
Jun 25, 2007
7.739
7.829
7.736
7.739
104,594
-0.03(-0.33%)
Jun 22, 2007
7.720
7.764
7.720
7.764
53,901
+0.02(+0.21%)
Jun 21, 2007
7.730
7.761
7.717
7.748
89,193
+0.02(+0.28%)
Jun 20, 2007
7.836
7.870
7.727
7.727
98,177
-0.06(-0.76%)
Jun 19, 2007
7.795
7.808
7.761
7.786
137,961
-0.05(-0.68%)
Jun 18, 2007
7.854
7.917
7.798
7.839
156,891
-0.09(-1.14%)
Jun 15, 2007
7.730
7.982
7.729
7.929
228,439
+0.22(+2.79%)
Jun 14, 2007
7.546
7.723
7.546
7.714
171,971
+0.18(+2.36%)
Jun 13, 2007
7.487
7.543
7.477
7.536
116,144
+0.05(+0.71%)
Jun 12, 2007
7.624
7.642
7.480
7.483
192,505
-0.14(-1.80%)
Jun 11, 2007
7.617
7.680
7.586
7.621
118,711
+0.01(+0.12%)
Jun 08, 2007
7.558
7.621
7.558
7.611
178,067
-0.02(-0.33%)
Jun 07, 2007
7.758
7.829
7.500
7.636
179,029
-0.19(-2.47%)
Jun 06, 2007
7.967
7.985
7.804
7.829
127,374
-0.13(-1.68%)
Jun 05, 2007
7.904
7.991
7.876
7.963
64,168
+0.00(+0.04%)
Jun 04, 2007
7.795
7.979
7.733
7.960
122,882
+0.12(+1.55%)
Jun 01, 2007
7.804
7.879
7.739
7.839
221,059
+0.05(+0.60%)
May 31, 2007
7.667
7.823
7.630
7.792
212,718
+0.12(+1.62%)
May 30, 2007
7.608
7.823
7.515
7.667
205,338
+0.07(+0.86%)
May 29, 2007
7.480
7.667
7.480
7.602
124,486
+0.16(+2.09%)
May 25, 2007
7.540
7.593
7.409
7.446
206,942
-0.09(-1.24%)
May 24, 2007
7.873
7.932
7.490
7.540
288,757
-0.35(-4.43%)
May 23, 2007
7.870
7.960
7.870
7.889
124,486
+0.01(+0.08%)
May 22, 2007
7.792
7.882
7.783
7.882
168,441
+0.14(+1.85%)
May 21, 2007
7.717
7.789
7.717
7.739
116,465
+0.03(+0.40%)
May 18, 2007
7.792
7.801
7.692
7.708
123,524
-0.01(-0.08%)
May 17, 2007
7.839
7.861
7.699
7.714
203,413
-0.11(-1.39%)
May 16, 2007
8.020
8.088
7.811
7.823
346,829
-0.19(-2.37%)
May 15, 2007
8.010
8.029
7.982
8.013
130,903
-0.02(-0.31%)
May 14, 2007
8.057
8.082
8.010
8.038
87,268
-0.01(-0.12%)
May 11, 2007
7.886
8.057
7.886
8.048
149,512
+0.13(+1.65%)
May 10, 2007
8.026
8.044
7.914
7.917
145,662
-0.06(-0.74%)
May 09, 2007
7.876
7.995
7.876
7.976
106,840
+0.07(+0.95%)
May 08, 2007
7.854
7.970
7.798
7.901
167,479
+0.03(+0.44%)
May 07, 2007
7.917
7.917
7.839
7.867
139,886
-0.05(-0.63%)
May 04, 2007
7.945
7.957
7.886
7.917
104,915
+0.03(+0.36%)
May 03, 2007
7.914
7.932
7.867
7.889
135,395
+0.05(+0.68%)
May 02, 2007
7.814
7.839
7.789
7.836
146,624
+0.05(+0.68%)
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.