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
Banco DE Chile ADR
(NY:
BCH
)
22.90
+0.04 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2006
5.130
5.244
5.130
5.244
67,204
+0.10(+1.98%)
May 30, 2006
5.178
5.178
5.103
5.143
13,440
-0.06(-1.22%)
May 26, 2006
5.223
5.235
5.188
5.206
26,174
-0.00(-0.05%)
May 25, 2006
5.076
5.259
5.076
5.209
147,142
+0.12(+2.33%)
May 24, 2006
5.160
5.160
5.047
5.090
53,056
-0.08(-1.61%)
May 23, 2006
5.175
5.216
5.174
5.174
66,496
+0.01(+0.27%)
May 22, 2006
5.225
5.225
5.131
5.160
122,382
-0.13(-2.48%)
May 19, 2006
5.329
5.329
5.259
5.291
51,641
-0.05(-0.85%)
May 18, 2006
5.302
5.341
5.260
5.336
133,701
+0.04(+0.67%)
May 17, 2006
5.386
5.386
5.287
5.301
41,030
-0.10(-1.81%)
May 16, 2006
5.391
5.406
5.335
5.399
84,182
+0.01(+0.13%)
May 15, 2006
5.456
5.456
5.372
5.391
29,003
-0.10(-1.83%)
May 12, 2006
5.555
5.555
5.464
5.492
145,727
-0.06(-1.02%)
May 11, 2006
5.558
5.582
5.523
5.548
29,003
-0.02(-0.33%)
May 10, 2006
5.581
5.598
5.534
5.567
32,541
-0.01(-0.15%)
May 09, 2006
5.584
5.626
5.514
5.575
43,152
+0.01(+0.18%)
May 08, 2006
5.619
5.619
5.534
5.565
31,126
-0.07(-1.20%)
May 05, 2006
5.612
5.653
5.598
5.633
67,204
-0.04(-0.62%)
May 04, 2006
5.669
5.760
5.669
5.669
48,104
+0.11(+1.91%)
May 03, 2006
5.570
5.598
5.509
5.563
109,649
-0.19(-3.27%)
May 02, 2006
5.803
5.803
5.738
5.751
96,208
-0.05(-0.78%)
May 01, 2006
5.782
5.838
5.782
5.796
21,222
+0.04(+0.74%)
Apr 28, 2006
5.739
5.753
5.739
5.753
4,951
+0.03(+0.49%)
Apr 27, 2006
5.725
5.739
5.704
5.725
23,344
+0.00(+0.00%)
Apr 26, 2006
5.767
5.831
5.711
5.725
236,276
-0.04(-0.64%)
Apr 25, 2006
5.683
5.762
5.683
5.762
181,805
+0.08(+1.39%)
Apr 24, 2006
5.654
5.697
5.654
5.683
70,741
+0.00(+0.00%)
Apr 21, 2006
5.680
5.697
5.661
5.683
28,296
+0.01(+0.12%)
Apr 20, 2006
5.690
5.690
5.591
5.676
98,330
-0.04(-0.62%)
Apr 19, 2006
5.661
5.724
5.661
5.711
236,983
+0.01(+0.25%)
Apr 18, 2006
5.612
5.711
5.598
5.697
205,150
+0.06(+1.13%)
Apr 17, 2006
5.615
5.664
5.570
5.633
238,398
+0.02(+0.38%)
Apr 13, 2006
5.591
5.612
5.520
5.612
67,911
+0.02(+0.38%)
Apr 12, 2006
5.609
5.625
5.527
5.591
53,056
-0.02(-0.38%)
Apr 11, 2006
5.652
5.652
5.555
5.612
142,897
-0.04(-0.73%)
Apr 10, 2006
5.654
5.654
5.632
5.653
16,270
-0.00(-0.02%)
Apr 07, 2006
5.722
5.722
5.654
5.654
66,496
-0.07(-1.19%)
Apr 06, 2006
5.704
5.722
5.697
5.722
9,903
+0.00(+0.02%)
Apr 05, 2006
5.722
5.722
5.696
5.721
11,318
+0.03(+0.55%)
Apr 04, 2006
5.742
5.745
5.688
5.690
245,472
-0.01(-0.12%)
Apr 03, 2006
5.684
5.697
5.669
5.697
16,977
+0.01(+0.25%)
Mar 31, 2006
5.697
5.711
5.683
5.683
70,741
-0.01(-0.25%)
Mar 30, 2006
5.612
5.718
5.612
5.697
252,546
+0.08(+1.38%)
Mar 29, 2006
5.516
5.619
5.516
5.619
365,025
+0.10(+1.87%)
Mar 28, 2006
5.584
5.591
5.513
5.516
84,889
-0.06(-1.09%)
Mar 27, 2006
5.649
5.649
5.541
5.577
148,556
-0.07(-1.28%)
Mar 24, 2006
5.605
5.654
5.605
5.649
26,174
+0.06(+1.09%)
Mar 23, 2006
5.602
5.602
5.588
5.588
2,122
+0.02(+0.32%)
Mar 22, 2006
5.640
5.640
5.553
5.570
120,260
+0.02(+0.43%)
Mar 21, 2006
5.690
5.690
5.516
5.546
532,682
-0.16(-2.73%)
Mar 20, 2006
5.690
5.701
5.612
5.701
41,737
+0.04(+0.70%)
Mar 17, 2006
5.767
5.770
5.633
5.661
58,007
-0.11(-1.96%)
Mar 16, 2006
5.838
5.852
5.775
5.775
371,392
-0.01(-0.15%)
Mar 15, 2006
5.817
5.835
5.654
5.783
197,368
-0.25(-4.19%)
Mar 14, 2006
5.951
6.057
5.951
6.036
71,448
+0.08(+1.43%)
Mar 13, 2006
5.981
6.002
5.936
5.951
85,597
+0.03(+0.48%)
Mar 10, 2006
5.994
6.022
5.923
5.923
61,545
-0.05(-0.88%)
Mar 09, 2006
5.937
6.022
5.923
5.975
103,989
+0.08(+1.37%)
Mar 08, 2006
5.948
5.958
5.895
5.895
15,563
-0.05(-0.79%)
Mar 07, 2006
6.107
6.107
5.937
5.941
81,352
-0.14(-2.26%)
Mar 06, 2006
6.177
6.177
6.029
6.078
79,937
-0.11(-1.71%)
Mar 03, 2006
6.220
6.220
6.142
6.184
55,178
-0.04(-0.57%)
Mar 02, 2006
6.121
6.220
6.121
6.220
147,849
+0.01(+0.20%)
Mar 01, 2006
6.220
6.220
6.135
6.207
53,763
+0.01(+0.11%)
Feb 28, 2006
6.194
6.248
6.177
6.200
168,364
+0.01(+0.09%)
Feb 27, 2006
6.170
6.240
6.170
6.194
33,248
+0.03(+0.44%)
Feb 24, 2006
6.193
6.193
6.163
6.168
53,056
-0.02(-0.39%)
Feb 23, 2006
6.227
6.255
6.192
6.192
40,322
+0.01(+0.11%)
Feb 22, 2006
6.151
6.220
6.151
6.184
241,228
+0.04(+0.57%)
Feb 21, 2006
6.142
6.276
6.142
6.149
236,276
-0.00(-0.07%)
Feb 17, 2006
6.149
6.170
6.142
6.153
266,695
+0.04(+0.65%)
Feb 16, 2006
6.071
6.114
6.036
6.114
544,708
+0.04(+0.70%)
Feb 15, 2006
5.951
6.071
5.929
6.071
371,392
+0.08(+1.30%)
Feb 14, 2006
5.958
6.001
5.909
5.994
294,991
+0.01(+0.12%)
Feb 13, 2006
5.937
6.015
5.937
5.987
89,841
+0.00(+0.00%)
Feb 10, 2006
5.937
5.987
5.937
5.987
207,979
+0.01(+0.24%)
Feb 09, 2006
5.909
5.972
5.909
5.972
85,597
+0.09(+1.56%)
Feb 08, 2006
5.937
5.989
5.879
5.881
104,697
-0.11(-1.77%)
Feb 07, 2006
5.978
6.029
5.978
5.987
47,396
-0.03(-0.45%)
Feb 06, 2006
6.022
6.050
5.965
6.013
39,615
+0.01(+0.12%)
Feb 03, 2006
5.965
6.008
5.909
6.006
92,671
+0.01(+0.09%)
Feb 02, 2006
6.008
6.036
6.001
6.001
28,296
+0.00(+0.00%)
Feb 01, 2006
6.057
6.071
5.984
6.001
66,496
-0.06(-0.93%)
Jan 31, 2006
6.114
6.149
6.057
6.057
35,370
-0.04(-0.70%)
Jan 30, 2006
6.022
6.100
6.022
6.100
99,037
+0.10(+1.65%)
Jan 27, 2006
6.135
6.135
5.987
6.001
95,500
-0.04(-0.68%)
Jan 26, 2006
5.909
6.070
5.909
6.042
91,256
+0.13(+2.25%)
Jan 25, 2006
5.994
5.994
5.865
5.909
58,007
-0.08(-1.30%)
Jan 24, 2006
5.838
6.015
5.838
5.987
135,116
+0.25(+4.31%)
Jan 23, 2006
5.753
5.796
5.725
5.739
129,456
+0.02(+0.30%)
Jan 20, 2006
5.506
5.775
5.506
5.722
51,641
+0.19(+3.40%)
Jan 19, 2006
5.598
5.613
5.520
5.534
146,434
-0.08(-1.39%)
Jan 18, 2006
5.612
5.612
5.557
5.612
36,785
-0.03(-0.48%)
Jan 17, 2006
5.690
5.705
5.605
5.639
33,955
-0.04(-0.77%)
Jan 13, 2006
5.704
5.704
5.664
5.683
31,833
+0.01(+0.12%)
Jan 12, 2006
5.794
5.803
5.654
5.676
202,320
-0.11(-1.83%)
Jan 11, 2006
5.725
5.782
5.685
5.782
16,977
+0.06(+0.99%)
Jan 10, 2006
5.767
5.767
5.683
5.725
19,807
-0.06(-1.10%)
Jan 09, 2006
5.755
5.796
5.755
5.789
62,959
+0.01(+0.20%)
Jan 06, 2006
5.810
5.895
5.746
5.777
79,230
-0.01(-0.20%)
Jan 05, 2006
5.753
5.808
5.746
5.789
46,689
+0.06(+0.99%)
Jan 04, 2006
5.753
5.782
5.678
5.732
24,759
+0.04(+0.72%)
Jan 03, 2006
5.667
5.691
5.667
5.691
2,122
+0.04(+0.62%)
Dec 30, 2005
5.739
5.739
5.656
5.656
52,348
-0.08(-1.45%)
Dec 29, 2005
5.676
5.739
5.676
5.739
19,100
+0.06(+1.07%)
Dec 28, 2005
5.654
5.712
5.654
5.678
21,222
-0.03(-0.57%)
Dec 27, 2005
5.725
5.725
5.704
5.711
88,426
-0.03(-0.49%)
Dec 23, 2005
5.690
5.739
5.690
5.739
6,366
+0.03(+0.47%)
Dec 22, 2005
5.746
5.746
5.683
5.712
207,979
-0.06(-0.96%)
Dec 21, 2005
5.739
5.767
5.732
5.767
13,440
+0.01(+0.10%)
Dec 20, 2005
5.725
5.775
5.704
5.762
22,637
+0.02(+0.34%)
Dec 19, 2005
5.700
5.742
5.697
5.742
11,318
+0.04(+0.74%)
Dec 16, 2005
5.725
5.739
5.700
5.700
13,440
-0.11(-1.90%)
Dec 15, 2005
5.669
5.824
5.669
5.810
207,272
+0.11(+1.98%)
Dec 14, 2005
5.697
5.697
5.697
5.697
5,659
-0.08(-1.47%)
Dec 13, 2005
5.799
5.852
5.766
5.782
48,811
-0.04(-0.73%)
Dec 12, 2005
5.825
5.845
5.824
5.824
14,855
+0.00(+0.00%)
Dec 09, 2005
5.888
5.888
5.824
5.824
12,733
-0.05(-0.89%)
Dec 08, 2005
5.888
5.888
5.852
5.876
48,104
-0.04(-0.60%)
Dec 07, 2005
5.951
5.951
5.888
5.912
32,541
-0.03(-0.57%)
Dec 06, 2005
5.930
5.994
5.881
5.946
131,578
+0.03(+0.50%)
Dec 05, 2005
5.951
5.951
5.885
5.916
78,522
-0.02(-0.31%)
Dec 02, 2005
5.943
5.943
5.916
5.934
31,833
-0.03(-0.50%)
Dec 01, 2005
5.892
5.970
5.892
5.964
101,160
+0.07(+1.22%)
Nov 30, 2005
5.874
5.926
5.859
5.892
72,863
+0.03(+0.55%)
Nov 29, 2005
5.851
5.902
5.851
5.859
176,853
+0.01(+0.14%)
Nov 28, 2005
5.845
5.855
5.831
5.851
27,589
-0.00(-0.02%)
Nov 25, 2005
5.859
5.882
5.852
5.852
50,226
+0.00(+0.00%)
Nov 23, 2005
5.789
5.852
5.789
5.852
280,135
+0.11(+1.97%)
Nov 22, 2005
5.718
5.739
5.697
5.739
23,344
-0.04(-0.73%)
Nov 21, 2005
5.881
5.881
5.739
5.782
134,408
-0.04(-0.73%)
Nov 18, 2005
5.773
5.854
5.773
5.824
278,721
+0.05(+0.88%)
Nov 17, 2005
5.683
5.773
5.683
5.773
203,735
+0.10(+1.85%)
Nov 16, 2005
5.654
5.669
5.654
5.669
9,196
-0.01(-0.25%)
Nov 15, 2005
5.683
5.704
5.635
5.683
26,881
-0.00(-0.00%)
Nov 14, 2005
5.619
5.683
5.619
5.683
12,026
+0.05(+0.80%)
Nov 11, 2005
5.612
5.637
5.604
5.637
4,951
+0.18(+3.26%)
Nov 10, 2005
5.459
5.459
5.459
5.459
0
+0.00(+0.00%)
Nov 09, 2005
5.478
5.478
5.414
5.459
39,615
-0.05(-0.97%)
Nov 08, 2005
5.513
5.577
5.492
5.513
80,645
+0.04(+0.65%)
Nov 07, 2005
5.541
5.541
5.478
5.478
181,805
-0.09(-1.55%)
Nov 04, 2005
5.598
5.626
5.549
5.564
16,270
-0.06(-1.11%)
Nov 03, 2005
5.618
5.650
5.618
5.626
9,903
+0.04(+0.76%)
Nov 02, 2005
5.654
5.654
5.584
5.584
38,200
-0.07(-1.25%)
Nov 01, 2005
5.654
5.681
5.619
5.654
58,715
+0.01(+0.25%)
Oct 31, 2005
5.541
5.640
5.537
5.640
15,563
+0.08(+1.37%)
Oct 28, 2005
5.654
5.676
5.563
5.564
31,833
-0.08(-1.48%)
Oct 27, 2005
5.640
5.697
5.527
5.647
17,685
+0.01(+0.13%)
Oct 26, 2005
5.570
5.640
5.570
5.640
10,611
+0.02(+0.35%)
Oct 25, 2005
5.669
5.669
5.584
5.620
4,951
-0.03(-0.60%)
Oct 24, 2005
5.654
5.654
5.654
5.654
707
+0.00(+0.00%)
Oct 21, 2005
5.725
5.746
5.654
5.654
29,711
-0.07(-1.19%)
Oct 20, 2005
5.810
5.810
5.711
5.722
24,052
-0.07(-1.27%)
Oct 19, 2005
5.760
5.796
5.760
5.796
1,414
+0.01(+0.24%)
Oct 18, 2005
5.782
5.782
5.782
5.782
707
+0.00(+0.02%)
Oct 17, 2005
5.732
5.782
5.661
5.780
34,663
+0.03(+0.47%)
Oct 14, 2005
5.732
5.753
5.732
5.753
2,829
+0.02(+0.37%)
Oct 13, 2005
5.796
5.835
5.732
5.732
38,907
-0.01(-0.12%)
Oct 12, 2005
5.859
5.859
5.683
5.739
36,078
-0.12(-2.05%)
Oct 11, 2005
5.902
5.902
5.859
5.859
84,889
-0.10(-1.66%)
Oct 10, 2005
5.879
5.980
5.879
5.958
59,422
+0.11(+1.81%)
Oct 07, 2005
5.732
5.858
5.711
5.852
40,322
+0.14(+2.37%)
Oct 06, 2005
5.899
5.899
5.711
5.717
156,338
-0.15(-2.51%)
Oct 05, 2005
5.831
5.866
5.804
5.864
327,532
+0.03(+0.56%)
Oct 04, 2005
5.831
5.865
5.782
5.831
8,488
+0.04(+0.61%)
Oct 03, 2005
5.753
5.797
5.753
5.796
278,721
+0.06(+1.11%)
Sep 30, 2005
5.760
5.796
5.732
5.732
171,194
+0.00(+0.00%)
Sep 29, 2005
5.669
5.739
5.669
5.732
127,334
+0.08(+1.45%)
Sep 28, 2005
5.616
5.652
5.616
5.650
95,500
+0.06(+1.11%)
Sep 27, 2005
5.654
5.656
5.584
5.588
525,608
-0.12(-2.11%)
Sep 26, 2005
5.637
5.724
5.637
5.708
21,222
+0.08(+1.43%)
Sep 23, 2005
5.628
5.773
5.605
5.628
67,911
-0.04(-0.72%)
Sep 22, 2005
5.804
5.804
5.669
5.669
31,126
-0.15(-2.55%)
Sep 21, 2005
5.669
5.831
5.669
5.817
751,273
+0.17(+3.00%)
Sep 20, 2005
5.654
5.654
5.612
5.647
23,344
-0.04(-0.75%)
Sep 19, 2005
5.697
5.697
5.690
5.690
13,440
+0.03(+0.50%)
Sep 16, 2005
5.570
5.661
5.561
5.661
19,807
+0.08(+1.39%)
Sep 15, 2005
5.654
5.654
5.584
5.584
13,440
+0.01(+0.20%)
Sep 14, 2005
5.555
5.596
5.555
5.572
6,366
+0.05(+0.82%)
Sep 13, 2005
5.513
5.527
5.513
5.527
20,515
-0.01(-0.13%)
Sep 12, 2005
5.563
5.570
5.513
5.534
176,853
-0.05(-0.94%)
Sep 09, 2005
5.584
5.619
5.563
5.587
19,100
+0.00(+0.05%)
Sep 08, 2005
5.654
5.654
5.584
5.584
27,589
-0.06(-1.00%)
Sep 07, 2005
5.690
5.690
5.584
5.640
62,959
-0.03(-0.50%)
Sep 06, 2005
5.676
5.760
5.669
5.669
31,833
-0.03(-0.50%)
Sep 02, 2005
5.767
5.767
5.619
5.697
22,637
-0.09(-1.59%)
Sep 01, 2005
5.909
5.909
5.789
5.789
7,781
-0.09(-1.56%)
Aug 31, 2005
5.831
6.008
5.831
5.881
253,254
+0.05(+0.85%)
Aug 30, 2005
5.902
5.902
5.831
5.831
12,026
-0.05(-0.77%)
Aug 29, 2005
5.810
5.885
5.796
5.876
35,370
+0.01(+0.17%)
Aug 26, 2005
5.909
5.909
5.831
5.866
31,833
-0.04(-0.74%)
Aug 25, 2005
5.654
5.934
5.654
5.910
66,496
+0.28(+4.92%)
Aug 24, 2005
5.536
5.653
5.536
5.633
207,272
+0.10(+1.79%)
Aug 23, 2005
5.647
5.704
5.534
5.534
32,541
-0.13(-2.37%)
Aug 22, 2005
5.810
5.865
5.669
5.669
37,492
-0.13(-2.20%)
Aug 19, 2005
5.831
5.831
5.796
5.796
2,122
+0.00(+0.00%)
Aug 18, 2005
5.654
5.803
5.654
5.796
160,582
+0.07(+1.16%)
Aug 17, 2005
5.796
5.796
5.690
5.729
14,855
-0.09(-1.63%)
Aug 16, 2005
5.866
5.866
5.824
5.824
9,196
-0.03(-0.48%)
Aug 15, 2005
5.888
5.888
5.852
5.852
15,563
-0.01(-0.24%)
Aug 12, 2005
5.937
5.937
5.866
5.866
31,833
-0.02(-0.38%)
Aug 11, 2005
5.916
5.978
5.881
5.889
55,885
+0.01(+0.14%)
Aug 10, 2005
5.767
6.043
5.767
5.881
111,771
+0.15(+2.59%)
Aug 09, 2005
5.724
5.823
5.690
5.732
75,693
-0.01(-0.12%)
Aug 08, 2005
5.647
5.739
5.647
5.739
16,977
+0.13(+2.27%)
Aug 05, 2005
5.541
5.640
5.541
5.612
60,130
+0.10(+1.79%)
Aug 04, 2005
5.407
5.513
5.407
5.513
66,496
+0.11(+1.96%)
Aug 03, 2005
5.365
5.407
5.365
5.407
51,641
+0.00(+0.00%)
Aug 02, 2005
5.414
5.414
5.370
5.407
853,141
-0.01(-0.13%)
Aug 01, 2005
5.259
5.414
5.259
5.414
26,174
+0.16(+3.10%)
Jul 29, 2005
5.188
5.252
5.188
5.252
7,074
+0.07(+1.34%)
Jul 28, 2005
5.178
5.182
5.178
5.182
1,414
+0.00(+0.08%)
Jul 27, 2005
5.196
5.196
5.164
5.178
8,488
-0.02(-0.35%)
Jul 26, 2005
5.195
5.196
5.195
5.196
21,929
-0.03(-0.65%)
Jul 25, 2005
5.174
5.230
5.174
5.230
26,881
+0.00(+0.00%)
Jul 22, 2005
5.202
5.230
5.202
5.230
7,074
+0.04(+0.82%)
Jul 21, 2005
5.160
5.202
5.160
5.188
8,488
+0.07(+1.38%)
Jul 20, 2005
5.188
5.188
5.112
5.117
25,466
-0.09(-1.79%)
Jul 19, 2005
5.223
5.244
5.211
5.211
9,903
+0.00(+0.03%)
Jul 18, 2005
5.146
5.209
5.146
5.209
26,174
+0.08(+1.49%)
Jul 15, 2005
5.089
5.133
5.089
5.133
24,759
+0.04(+0.86%)
Jul 14, 2005
5.004
5.089
5.004
5.089
16,270
+0.07(+1.41%)
Jul 13, 2005
4.997
5.018
4.997
5.018
9,196
+0.04(+0.71%)
Jul 12, 2005
4.969
4.996
4.962
4.983
26,881
+0.03(+0.57%)
Jul 11, 2005
4.962
4.976
4.955
4.955
72,156
-0.01(-0.14%)
Jul 08, 2005
4.953
4.962
4.948
4.962
12,733
-0.01(-0.14%)
Jul 07, 2005
4.955
4.969
4.926
4.969
26,174
+0.04(+0.72%)
Jul 06, 2005
4.959
4.959
4.933
4.933
6,366
-0.01(-0.29%)
Jul 05, 2005
4.990
4.997
4.948
4.948
21,222
-0.03(-0.57%)
Jul 01, 2005
4.976
4.976
4.976
4.976
0
+0.00(+0.00%)
Jun 30, 2005
4.948
4.976
4.948
4.976
7,074
+0.04(+0.83%)
Jun 29, 2005
4.948
4.948
4.935
4.935
24,759
-0.03(-0.54%)
Jun 28, 2005
4.933
4.962
4.932
4.962
139,360
+0.03(+0.57%)
Jun 27, 2005
4.933
4.933
4.933
4.933
707
+0.01(+0.26%)
Jun 24, 2005
4.898
4.921
4.890
4.921
20,515
+0.02(+0.32%)
Jun 23, 2005
4.983
5.008
4.905
4.905
50,933
-0.11(-2.25%)
Jun 22, 2005
5.018
5.068
5.018
5.018
90,548
+0.16(+3.35%)
Jun 21, 2005
4.861
4.861
4.856
4.856
2,122
-0.05(-1.07%)
Jun 20, 2005
4.908
4.908
4.908
4.908
707
-0.01(-0.23%)
Jun 17, 2005
4.925
4.962
4.919
4.919
70,033
+0.03(+0.61%)
Jun 16, 2005
4.842
4.890
4.842
4.890
19,100
+0.06(+1.14%)
Jun 15, 2005
4.835
4.835
4.835
4.835
707
-0.06(-1.16%)
Jun 14, 2005
4.849
4.891
4.833
4.891
33,248
+0.01(+0.29%)
Jun 13, 2005
4.877
4.877
4.877
4.877
7,781
+0.03(+0.58%)
Jun 10, 2005
4.835
4.870
4.835
4.849
35,370
-0.01(-0.29%)
Jun 09, 2005
4.835
4.919
4.835
4.863
97,623
+0.00(+0.00%)
Jun 08, 2005
4.870
4.870
4.837
4.863
29,711
-0.02(-0.32%)
Jun 07, 2005
4.877
4.898
4.863
4.878
149,264
+0.03(+0.61%)
Jun 06, 2005
4.836
4.849
4.836
4.849
1,414
+0.01(+0.15%)
Jun 03, 2005
4.842
4.863
4.842
4.842
7,074
+0.01(+0.15%)
Jun 02, 2005
4.877
4.877
4.835
4.835
19,100
-0.05(-1.10%)
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.