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
Emerson Radio Corp
(NY:
MSN
)
0.5480
-0.0071 (-1.28%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
3.400
3.460
3.370
3.390
33,100
+0.01(+0.30%)
May 30, 2006
3.400
3.400
3.300
3.380
22,900
+0.03(+0.90%)
May 26, 2006
3.440
3.450
3.350
3.350
53,600
-0.05(-1.47%)
May 25, 2006
3.400
3.450
3.400
3.400
45,200
+0.05(+1.49%)
May 24, 2006
3.350
3.450
3.250
3.350
43,100
-0.05(-1.47%)
May 23, 2006
3.250
3.420
3.250
3.400
39,500
+0.02(+0.59%)
May 22, 2006
3.300
3.400
3.250
3.380
23,000
+0.14(+4.32%)
May 19, 2006
3.280
3.400
3.226
3.240
44,500
-0.13(-3.86%)
May 18, 2006
3.360
3.420
3.280
3.370
71,900
-0.02(-0.59%)
May 17, 2006
3.360
3.390
3.360
3.390
36,300
+0.00(+0.00%)
May 16, 2006
3.380
3.420
3.360
3.390
30,100
-0.03(-0.88%)
May 15, 2006
3.400
3.470
3.380
3.420
32,900
+0.02(+0.59%)
May 12, 2006
3.450
3.450
3.400
3.400
42,900
-0.08(-2.23%)
May 11, 2006
3.370
3.478
3.350
3.478
37,500
+0.05(+1.38%)
May 10, 2006
3.400
3.450
3.380
3.430
84,600
-0.03(-0.87%)
May 09, 2006
3.380
3.490
3.380
3.460
114,600
+0.04(+1.17%)
May 08, 2006
3.400
3.490
3.400
3.420
44,900
-0.05(-1.44%)
May 05, 2006
3.470
3.500
3.400
3.470
22,400
+0.00(+0.00%)
May 04, 2006
3.400
3.470
3.300
3.470
61,400
+0.08(+2.36%)
May 03, 2006
3.300
3.470
3.300
3.390
93,700
-0.01(-0.29%)
May 02, 2006
3.440
3.440
3.250
3.400
24,100
-0.04(-1.16%)
May 01, 2006
3.310
3.440
3.310
3.440
22,900
+0.08(+2.38%)
Apr 28, 2006
3.310
3.400
3.310
3.360
29,400
+0.01(+0.30%)
Apr 27, 2006
3.430
3.450
3.350
3.350
34,200
-0.08(-2.33%)
Apr 26, 2006
3.300
3.430
3.300
3.430
70,700
+0.11(+3.31%)
Apr 25, 2006
3.210
3.320
3.210
3.320
28,800
+0.12(+3.75%)
Apr 24, 2006
3.130
3.239
3.110
3.200
55,800
+0.07(+2.24%)
Apr 21, 2006
3.200
3.200
3.130
3.130
32,100
-0.07(-2.19%)
Apr 20, 2006
3.200
3.250
3.190
3.200
73,400
+0.00(+0.00%)
Apr 19, 2006
3.170
3.210
3.170
3.200
13,400
+0.01(+0.31%)
Apr 18, 2006
3.220
3.240
3.160
3.190
45,700
-0.02(-0.62%)
Apr 17, 2006
3.240
3.240
3.210
3.210
31,800
-0.01(-0.31%)
Apr 13, 2006
3.190
3.240
3.180
3.220
12,600
+0.03(+0.94%)
Apr 12, 2006
3.240
3.250
3.160
3.190
92,200
+0.03(+0.95%)
Apr 11, 2006
3.440
3.490
3.160
3.160
102,200
-0.32(-9.20%)
Apr 10, 2006
3.500
3.500
3.420
3.480
37,400
-0.09(-2.52%)
Apr 07, 2006
3.650
3.650
3.500
3.570
27,200
-0.08(-2.19%)
Apr 06, 2006
3.680
3.690
3.600
3.650
15,500
-0.03(-0.82%)
Apr 05, 2006
3.680
3.700
3.600
3.680
8,500
+0.00(+0.00%)
Apr 04, 2006
3.610
3.740
3.610
3.680
17,000
+0.05(+1.38%)
Apr 03, 2006
3.750
3.750
3.600
3.630
14,100
-0.11(-2.94%)
Mar 31, 2006
3.700
3.750
3.620
3.740
28,000
+0.02(+0.54%)
Mar 30, 2006
3.600
3.720
3.600
3.720
21,300
+0.16(+4.49%)
Mar 29, 2006
3.700
3.750
3.500
3.560
26,000
-0.14(-3.78%)
Mar 28, 2006
3.650
3.750
3.600
3.700
85,400
+0.10(+2.78%)
Mar 27, 2006
3.640
3.690
3.550
3.600
35,600
+0.01(+0.28%)
Mar 24, 2006
3.460
3.590
3.380
3.590
74,600
+0.12(+3.46%)
Mar 23, 2006
3.480
3.500
3.300
3.470
58,300
-0.01(-0.29%)
Mar 22, 2006
3.400
3.480
3.310
3.480
42,600
+0.09(+2.65%)
Mar 21, 2006
3.300
3.420
3.300
3.390
24,700
+0.01(+0.30%)
Mar 20, 2006
3.380
3.420
3.310
3.380
18,800
+0.03(+0.90%)
Mar 17, 2006
3.350
3.350
3.280
3.350
110,500
+0.00(+0.00%)
Mar 16, 2006
3.260
3.350
3.260
3.350
49,000
+0.05(+1.52%)
Mar 15, 2006
3.380
3.380
3.300
3.300
6,900
-0.05(-1.49%)
Mar 14, 2006
3.270
3.350
3.270
3.350
24,700
-0.01(-0.30%)
Mar 13, 2006
3.310
3.380
3.310
3.360
18,800
+0.06(+1.82%)
Mar 10, 2006
3.340
3.350
3.250
3.300
27,100
-0.03(-0.90%)
Mar 09, 2006
3.330
3.330
3.250
3.330
7,900
+0.02(+0.60%)
Mar 08, 2006
3.220
3.310
3.200
3.310
43,800
+0.10(+3.12%)
Mar 07, 2006
3.210
3.220
3.210
3.210
5,300
-0.04(-1.23%)
Mar 06, 2006
3.200
3.270
3.200
3.250
19,500
+0.00(+0.00%)
Mar 03, 2006
3.200
3.270
3.200
3.250
18,200
+0.05(+1.56%)
Mar 02, 2006
3.200
3.290
3.200
3.200
41,700
-0.05(-1.54%)
Mar 01, 2006
3.250
3.300
3.250
3.250
29,900
+0.02(+0.62%)
Feb 28, 2006
3.260
3.300
3.200
3.230
33,200
-0.03(-0.92%)
Feb 27, 2006
3.150
3.290
3.140
3.260
33,700
+0.11(+3.46%)
Feb 24, 2006
3.250
3.250
3.120
3.151
17,700
-0.17(-5.09%)
Feb 23, 2006
3.200
3.350
3.140
3.320
13,200
+0.12(+3.75%)
Feb 22, 2006
3.100
3.200
3.100
3.200
9,000
+0.13(+4.23%)
Feb 21, 2006
3.150
3.180
3.070
3.070
36,100
-0.10(-3.15%)
Feb 17, 2006
3.070
3.170
3.070
3.170
6,200
+0.02(+0.63%)
Feb 16, 2006
3.100
3.250
3.060
3.150
15,300
+0.05(+1.61%)
Feb 15, 2006
3.100
3.120
3.080
3.100
95,800
-0.05(-1.59%)
Feb 14, 2006
3.310
3.400
3.050
3.150
145,900
-0.26(-7.62%)
Feb 13, 2006
3.400
3.420
3.370
3.410
24,400
+0.07(+2.10%)
Feb 10, 2006
3.300
3.410
3.290
3.340
40,100
+0.01(+0.30%)
Feb 09, 2006
3.250
3.350
3.250
3.330
48,100
+0.09(+2.78%)
Feb 08, 2006
3.260
3.310
3.150
3.240
38,500
-0.08(-2.41%)
Feb 07, 2006
3.250
3.380
3.250
3.320
33,200
+0.07(+2.15%)
Feb 06, 2006
3.160
3.250
3.160
3.250
46,000
+0.11(+3.50%)
Feb 03, 2006
3.150
3.160
3.130
3.140
51,800
-0.01(-0.32%)
Feb 02, 2006
3.100
3.150
3.100
3.150
9,400
+0.00(+0.00%)
Feb 01, 2006
3.150
3.150
3.100
3.150
20,300
+0.00(+0.00%)
Jan 31, 2006
3.050
3.150
3.050
3.150
21,200
+0.08(+2.61%)
Jan 30, 2006
3.160
3.160
3.070
3.070
24,500
-0.07(-2.23%)
Jan 27, 2006
3.200
3.200
3.070
3.140
36,600
+0.00(+0.00%)
Jan 26, 2006
3.150
3.150
3.070
3.140
14,300
-0.01(-0.32%)
Jan 25, 2006
3.060
3.150
3.060
3.150
51,900
+0.11(+3.62%)
Jan 24, 2006
3.020
3.100
3.020
3.040
61,800
+0.04(+1.34%)
Jan 23, 2006
3.100
3.110
3.000
3.000
64,900
-0.10(-3.23%)
Jan 20, 2006
3.000
3.100
2.990
3.100
22,300
+0.10(+3.33%)
Jan 19, 2006
3.000
3.100
3.000
3.000
16,900
-0.10(-3.23%)
Jan 18, 2006
3.000
3.100
2.930
3.100
22,800
+0.02(+0.65%)
Jan 17, 2006
2.960
3.100
2.900
3.080
31,600
+0.14(+4.76%)
Jan 13, 2006
2.970
2.980
2.900
2.940
7,700
+0.01(+0.34%)
Jan 12, 2006
2.890
3.000
2.890
2.930
25,700
+0.03(+1.03%)
Jan 11, 2006
2.890
2.980
2.890
2.900
30,200
-0.01(-0.34%)
Jan 10, 2006
2.890
2.980
2.890
2.910
17,200
+0.01(+0.34%)
Jan 09, 2006
3.000
3.000
2.900
2.900
16,400
-0.08(-2.68%)
Jan 06, 2006
2.960
3.000
2.920
2.980
29,200
+0.03(+1.02%)
Jan 05, 2006
2.940
3.000
2.900
2.950
25,500
-0.03(-1.01%)
Jan 04, 2006
3.020
3.060
2.930
2.980
57,700
-0.07(-2.30%)
Jan 03, 2006
3.100
3.100
3.010
3.050
46,800
-0.01(-0.33%)
Dec 30, 2005
3.180
3.190
3.050
3.060
37,400
-0.08(-2.55%)
Dec 29, 2005
3.050
3.150
3.050
3.140
20,200
-0.04(-1.26%)
Dec 28, 2005
3.100
3.180
3.050
3.180
24,000
+0.02(+0.63%)
Dec 27, 2005
2.950
3.200
2.950
3.160
34,700
+0.11(+3.61%)
Dec 23, 2005
3.000
3.050
2.960
3.050
13,300
+0.05(+1.67%)
Dec 22, 2005
3.050
3.050
2.990
3.000
34,000
-0.05(-1.64%)
Dec 21, 2005
3.010
3.080
3.010
3.050
11,200
-0.10(-3.17%)
Dec 20, 2005
3.060
3.200
3.010
3.150
44,700
+0.03(+0.96%)
Dec 19, 2005
3.120
3.170
3.000
3.120
6,600
-0.07(-2.19%)
Dec 16, 2005
3.140
3.200
3.060
3.190
15,000
-0.01(-0.31%)
Dec 15, 2005
3.120
3.200
3.050
3.200
29,900
-0.02(-0.62%)
Dec 14, 2005
3.200
3.290
3.160
3.220
35,900
-0.08(-2.42%)
Dec 13, 2005
3.160
3.300
3.160
3.300
18,500
+0.14(+4.43%)
Dec 12, 2005
3.200
3.230
3.110
3.160
14,600
-0.01(-0.32%)
Dec 09, 2005
3.230
3.300
3.080
3.170
14,600
-0.06(-1.86%)
Dec 08, 2005
3.250
3.330
3.170
3.230
25,300
-0.04(-1.22%)
Dec 07, 2005
3.320
3.340
3.160
3.270
15,400
-0.07(-2.10%)
Dec 06, 2005
3.210
3.350
3.200
3.340
16,500
+0.12(+3.73%)
Dec 05, 2005
3.010
3.260
3.010
3.220
43,300
+0.11(+3.54%)
Dec 02, 2005
3.010
3.110
3.010
3.110
11,600
+0.04(+1.30%)
Dec 01, 2005
3.050
3.110
3.050
3.070
15,200
+0.01(+0.33%)
Nov 30, 2005
3.000
3.190
3.000
3.060
24,400
+0.02(+0.66%)
Nov 29, 2005
3.030
3.070
3.000
3.040
47,600
-0.05(-1.62%)
Nov 28, 2005
3.140
3.140
3.040
3.090
31,100
-0.16(-4.92%)
Nov 25, 2005
3.200
3.250
3.140
3.250
19,000
+0.03(+0.93%)
Nov 23, 2005
3.180
3.280
3.180
3.220
17,800
-0.03(-0.92%)
Nov 22, 2005
3.250
3.250
3.210
3.250
40,400
-0.01(-0.31%)
Nov 21, 2005
3.250
3.340
3.240
3.260
17,700
+0.00(+0.00%)
Nov 18, 2005
3.280
3.280
3.240
3.260
11,600
-0.02(-0.61%)
Nov 17, 2005
3.280
3.420
3.280
3.280
10,100
+0.00(+0.00%)
Nov 16, 2005
3.450
3.450
3.280
3.280
16,400
-0.03(-0.91%)
Nov 15, 2005
3.490
3.490
3.310
3.310
31,400
-0.09(-2.65%)
Nov 14, 2005
3.370
3.500
3.320
3.400
25,900
-0.02(-0.58%)
Nov 11, 2005
3.500
3.500
3.360
3.420
18,400
-0.05(-1.44%)
Nov 10, 2005
3.350
3.470
3.350
3.470
2,600
+0.08(+2.36%)
Nov 09, 2005
3.590
3.600
3.350
3.390
9,500
-0.18(-5.04%)
Nov 08, 2005
3.570
3.590
3.500
3.570
21,300
-0.02(-0.56%)
Nov 07, 2005
3.380
3.590
3.380
3.590
12,100
+0.21(+6.21%)
Nov 04, 2005
3.490
3.500
3.380
3.380
17,600
+0.02(+0.60%)
Nov 03, 2005
3.320
3.500
3.310
3.360
23,800
-0.04(-1.18%)
Nov 02, 2005
3.290
3.400
3.290
3.400
9,000
+0.02(+0.59%)
Nov 01, 2005
3.400
3.400
3.300
3.380
43,500
+0.03(+0.90%)
Oct 31, 2005
3.480
3.490
3.350
3.350
20,400
-0.00(-0.03%)
Oct 28, 2005
3.290
3.450
3.280
3.351
11,300
+0.05(+1.55%)
Oct 27, 2005
3.350
3.350
3.290
3.300
8,900
-0.05(-1.49%)
Oct 26, 2005
3.291
3.350
3.291
3.350
3,600
+0.03(+0.90%)
Oct 25, 2005
3.430
3.430
3.290
3.320
1,600
-0.11(-3.21%)
Oct 24, 2005
3.460
3.490
3.300
3.430
20,600
+0.02(+0.59%)
Oct 21, 2005
3.410
3.420
3.390
3.410
6,600
+0.04(+1.19%)
Oct 20, 2005
3.390
3.480
3.300
3.370
8,800
+0.07(+2.12%)
Oct 19, 2005
3.400
3.410
3.300
3.300
11,100
-0.10(-2.94%)
Oct 18, 2005
3.480
3.480
3.320
3.400
14,100
+0.02(+0.59%)
Oct 17, 2005
3.450
3.450
3.330
3.380
16,400
+0.06(+1.81%)
Oct 14, 2005
3.320
3.370
3.320
3.320
17,400
-0.02(-0.60%)
Oct 13, 2005
3.360
3.360
3.340
3.340
9,900
-0.09(-2.62%)
Oct 12, 2005
3.450
3.450
3.360
3.430
9,200
-0.02(-0.58%)
Oct 11, 2005
3.490
3.490
3.400
3.450
3,500
+0.05(+1.47%)
Oct 10, 2005
3.400
3.490
3.400
3.400
19,800
+0.00(+0.00%)
Oct 07, 2005
3.480
3.480
3.370
3.400
15,200
+0.02(+0.59%)
Oct 06, 2005
3.450
3.470
3.350
3.380
16,500
-0.02(-0.59%)
Oct 05, 2005
3.400
3.460
3.350
3.400
22,100
-0.02(-0.58%)
Oct 04, 2005
3.390
3.470
3.360
3.420
17,100
-0.04(-1.16%)
Oct 03, 2005
3.430
3.480
3.420
3.460
73,500
-0.04(-1.14%)
Sep 30, 2005
3.440
3.500
3.420
3.500
7,700
+0.00(+0.00%)
Sep 29, 2005
3.360
3.500
3.360
3.500
17,000
+0.07(+2.04%)
Sep 28, 2005
3.370
3.490
3.320
3.430
12,500
+0.03(+0.88%)
Sep 27, 2005
3.380
3.490
3.370
3.400
6,100
+0.02(+0.59%)
Sep 26, 2005
3.400
3.410
3.320
3.380
18,100
-0.12(-3.43%)
Sep 23, 2005
3.500
3.500
3.360
3.500
31,800
+0.00(+0.00%)
Sep 22, 2005
3.400
3.650
3.360
3.500
26,900
+0.10(+2.94%)
Sep 21, 2005
3.460
3.460
3.350
3.400
33,200
-0.15(-4.23%)
Sep 20, 2005
3.460
3.600
3.450
3.550
11,600
-0.01(-0.28%)
Sep 19, 2005
3.710
3.710
3.440
3.560
26,500
-0.15(-4.04%)
Sep 16, 2005
3.800
3.800
3.620
3.710
25,200
-0.09(-2.37%)
Sep 15, 2005
3.690
3.800
3.600
3.800
30,200
+0.21(+5.85%)
Sep 14, 2005
3.590
3.700
3.450
3.590
28,600
-0.01(-0.28%)
Sep 13, 2005
3.360
3.700
3.350
3.600
33,100
+0.10(+2.86%)
Sep 12, 2005
3.340
3.750
3.330
3.500
38,300
+0.11(+3.24%)
Sep 09, 2005
3.350
3.390
3.330
3.390
12,200
-0.01(-0.29%)
Sep 08, 2005
3.450
3.450
3.350
3.400
7,900
-0.05(-1.45%)
Sep 07, 2005
3.350
3.450
3.350
3.450
34,200
+0.07(+2.07%)
Sep 06, 2005
3.390
3.440
3.330
3.380
20,800
-0.02(-0.59%)
Sep 02, 2005
3.381
3.430
3.381
3.400
9,700
-0.03(-0.87%)
Sep 01, 2005
3.440
3.450
3.380
3.430
41,000
-0.02(-0.58%)
Aug 31, 2005
3.420
3.500
3.420
3.450
12,700
+0.01(+0.29%)
Aug 30, 2005
3.570
3.600
3.420
3.440
26,000
-0.18(-4.97%)
Aug 29, 2005
3.550
3.650
3.550
3.620
8,000
+0.07(+1.97%)
Aug 26, 2005
3.620
3.650
3.550
3.550
41,200
-0.07(-1.93%)
Aug 25, 2005
3.650
3.650
3.600
3.620
38,500
-0.01(-0.28%)
Aug 24, 2005
3.690
3.750
3.620
3.630
69,500
-0.02(-0.55%)
Aug 23, 2005
3.500
3.700
3.500
3.650
99,800
-0.25(-6.41%)
Aug 22, 2005
3.450
3.980
3.400
3.900
372,900
+0.63(+19.27%)
Aug 19, 2005
3.300
3.300
3.270
3.270
7,100
-0.03(-0.91%)
Aug 18, 2005
3.210
3.310
3.210
3.300
33,600
+0.02(+0.61%)
Aug 17, 2005
3.300
3.320
3.260
3.280
15,500
-0.04(-1.20%)
Aug 16, 2005
3.190
3.360
3.170
3.320
51,300
+0.03(+0.91%)
Aug 15, 2005
3.300
3.340
3.270
3.290
39,700
+0.01(+0.30%)
Aug 12, 2005
3.250
3.300
3.250
3.280
45,800
-0.01(-0.30%)
Aug 11, 2005
3.170
3.290
3.170
3.290
36,400
+0.12(+3.79%)
Aug 10, 2005
3.250
3.250
3.120
3.170
77,800
-0.08(-2.46%)
Aug 09, 2005
3.270
3.290
3.250
3.250
36,700
-0.02(-0.61%)
Aug 08, 2005
3.330
3.330
3.250
3.270
15,500
-0.06(-1.68%)
Aug 05, 2005
3.260
3.350
3.260
3.326
6,100
-0.07(-2.18%)
Aug 04, 2005
3.260
3.400
3.250
3.400
33,300
+0.03(+0.89%)
Aug 03, 2005
3.340
3.410
3.250
3.370
22,700
+0.03(+0.90%)
Aug 02, 2005
3.310
3.430
3.300
3.340
54,400
-0.02(-0.60%)
Aug 01, 2005
3.390
3.450
3.340
3.360
41,100
-0.03(-0.88%)
Jul 29, 2005
3.310
3.450
3.300
3.390
15,600
+0.04(+1.19%)
Jul 28, 2005
3.400
3.500
3.320
3.350
106,500
-0.15(-4.29%)
Jul 27, 2005
3.570
3.620
3.500
3.500
31,400
+0.01(+0.29%)
Jul 26, 2005
3.480
3.650
3.420
3.490
70,500
+0.01(+0.29%)
Jul 25, 2005
3.400
3.480
3.376
3.480
44,300
+0.05(+1.46%)
Jul 22, 2005
3.350
3.440
3.300
3.430
26,900
+0.10(+3.00%)
Jul 21, 2005
3.470
3.470
3.330
3.330
42,600
-0.13(-3.76%)
Jul 20, 2005
3.400
3.470
3.110
3.460
69,000
+0.15(+4.53%)
Jul 19, 2005
3.350
3.450
3.300
3.310
72,500
+0.01(+0.30%)
Jul 18, 2005
3.220
3.310
3.220
3.300
14,500
+0.03(+0.92%)
Jul 15, 2005
3.210
3.270
3.210
3.270
8,200
+0.00(+0.00%)
Jul 14, 2005
3.300
3.300
3.220
3.270
26,600
+0.00(+0.00%)
Jul 13, 2005
3.240
3.270
3.150
3.270
31,200
+0.03(+0.93%)
Jul 12, 2005
3.250
3.250
3.060
3.240
45,100
-0.01(-0.31%)
Jul 11, 2005
3.350
3.400
3.230
3.250
154,200
-0.10(-2.99%)
Jul 08, 2005
3.470
3.470
3.250
3.350
70,500
+0.02(+0.60%)
Jul 07, 2005
3.350
3.360
3.010
3.330
112,500
-0.06(-1.77%)
Jul 06, 2005
3.300
3.450
3.280
3.390
67,500
+0.09(+2.73%)
Jul 05, 2005
3.200
3.350
3.010
3.300
147,100
+0.37(+12.63%)
Jul 01, 2005
2.850
3.020
2.820
2.930
91,600
+0.14(+5.02%)
Jun 30, 2005
2.790
3.020
2.630
2.790
120,800
+0.01(+0.36%)
Jun 29, 2005
2.700
2.780
2.650
2.780
43,700
+0.03(+1.09%)
Jun 28, 2005
2.700
2.800
2.630
2.750
12,600
+0.15(+5.77%)
Jun 27, 2005
2.580
2.710
2.410
2.600
18,000
+0.09(+3.59%)
Jun 24, 2005
2.900
2.910
2.510
2.510
110,900
-0.11(-4.20%)
Jun 23, 2005
2.540
2.700
2.520
2.620
31,500
+0.06(+2.34%)
Jun 22, 2005
2.610
2.740
2.280
2.560
65,900
-0.07(-2.66%)
Jun 21, 2005
2.750
2.750
2.600
2.630
22,200
-0.14(-5.05%)
Jun 20, 2005
2.850
2.850
2.770
2.770
21,100
-0.07(-2.46%)
Jun 17, 2005
2.830
2.840
2.820
2.840
12,000
+0.04(+1.43%)
Jun 16, 2005
2.810
2.890
2.780
2.800
168,600
-0.05(-1.75%)
Jun 15, 2005
2.700
2.890
2.690
2.850
80,300
+0.19(+7.14%)
Jun 14, 2005
2.600
2.750
2.600
2.660
69,800
+0.04(+1.53%)
Jun 13, 2005
2.480
2.620
2.450
2.620
32,900
+0.14(+5.65%)
Jun 10, 2005
2.510
2.510
2.470
2.480
33,400
+0.00(+0.00%)
Jun 09, 2005
2.480
2.510
2.450
2.480
177,800
+0.07(+2.90%)
Jun 08, 2005
2.410
2.480
2.400
2.410
59,000
-0.07(-2.82%)
Jun 07, 2005
2.590
2.620
2.460
2.480
89,600
-0.09(-3.50%)
Jun 06, 2005
2.530
2.590
2.530
2.570
38,700
+0.04(+1.58%)
Jun 03, 2005
2.590
2.590
2.510
2.530
53,900
-0.04(-1.56%)
Jun 02, 2005
2.520
2.570
2.300
2.570
74,500
+0.04(+1.58%)
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.