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
Cosan Ltd
(NY:
CZZ
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2008
9.596
9.628
9.098
9.319
1,450,435
-0.37(-3.84%)
May 29, 2008
9.549
9.810
9.493
9.691
1,252,421
+0.18(+1.91%)
May 28, 2008
9.715
9.849
9.232
9.509
2,100,199
-0.21(-2.12%)
May 27, 2008
9.889
10.01
9.525
9.715
757,532
-0.17(-1.76%)
May 26, 2008
10.52
10.52
9.731
9.889
0
+0.00(+0.00%)
May 23, 2008
10.52
10.52
9.731
9.889
1,032,351
-0.55(-5.23%)
May 22, 2008
10.50
10.67
10.31
10.43
310,446
-0.04(-0.38%)
May 21, 2008
10.55
10.66
10.41
10.47
371,331
-0.18(-1.71%)
May 20, 2008
10.41
10.73
10.36
10.66
508,690
+0.09(+0.82%)
May 19, 2008
10.90
11.09
10.55
10.57
490,476
-0.18(-1.69%)
May 16, 2008
10.72
10.88
10.64
10.75
840,321
+0.18(+1.72%)
May 15, 2008
10.52
10.63
10.44
10.57
228,193
+0.21(+1.98%)
May 14, 2008
10.72
10.74
10.32
10.36
744,721
-0.40(-3.75%)
May 13, 2008
10.91
10.91
10.58
10.77
249,076
-0.06(-0.58%)
May 12, 2008
10.55
10.85
10.37
10.83
222,860
+0.38(+3.63%)
May 09, 2008
10.55
10.61
10.38
10.45
145,339
-0.06(-0.60%)
May 08, 2008
10.48
10.64
10.40
10.51
237,445
+0.05(+0.45%)
May 07, 2008
10.64
10.80
10.36
10.47
580,441
-0.17(-1.64%)
May 06, 2008
10.44
10.70
10.21
10.64
414,433
+0.11(+1.05%)
May 05, 2008
10.64
10.64
10.43
10.53
328,858
-0.06(-0.60%)
May 02, 2008
10.67
10.68
10.45
10.59
1,330,566
+0.06(+0.60%)
May 01, 2008
10.68
10.95
10.48
10.53
635,257
+0.04(+0.38%)
Apr 30, 2008
10.21
10.56
9.968
10.49
520,047
+0.39(+3.84%)
Apr 29, 2008
10.38
10.40
9.960
10.10
347,897
-0.27(-2.59%)
Apr 28, 2008
10.23
10.52
10.20
10.37
325,779
+0.09(+0.85%)
Apr 25, 2008
9.889
10.35
9.818
10.28
621,885
+0.36(+3.59%)
Apr 24, 2008
10.28
10.32
9.636
9.929
1,320,098
-0.43(-4.12%)
Apr 23, 2008
10.67
10.67
10.31
10.36
213,492
-0.28(-2.60%)
Apr 22, 2008
11.03
11.03
10.52
10.63
543,748
-0.38(-3.45%)
Apr 21, 2008
10.70
11.02
10.69
11.01
311,163
+0.13(+1.24%)
Apr 18, 2008
11.88
11.88
10.85
10.88
512,043
-0.83(-7.09%)
Apr 17, 2008
11.38
11.73
11.27
11.71
1,608,404
+0.21(+1.79%)
Apr 16, 2008
11.00
11.68
10.93
11.50
1,839,279
+0.71(+6.60%)
Apr 15, 2008
10.47
10.92
10.34
10.79
725,083
+0.39(+3.73%)
Apr 14, 2008
10.12
10.68
10.000
10.40
492,379
+0.30(+2.98%)
Apr 11, 2008
10.21
10.24
9.889
10.10
678,522
-0.08(-0.78%)
Apr 10, 2008
10.04
10.28
9.968
10.18
506,756
+0.08(+0.78%)
Apr 09, 2008
10.40
10.40
9.826
10.10
739,711
-0.25(-2.44%)
Apr 08, 2008
10.28
10.36
10.23
10.36
688,291
-0.02(-0.15%)
Apr 07, 2008
10.13
10.42
10.12
10.37
719,934
+0.44(+4.38%)
Apr 04, 2008
10.02
10.14
9.889
9.936
670,695
-0.07(-0.71%)
Apr 03, 2008
9.968
10.32
9.667
10.01
791,032
+0.21(+2.18%)
Apr 02, 2008
9.414
9.794
9.296
9.794
928,067
+0.42(+4.47%)
Apr 01, 2008
9.992
9.992
9.343
9.375
1,103,685
-0.37(-3.81%)
Mar 31, 2008
9.612
10.37
9.573
9.747
611,700
+0.21(+2.24%)
Mar 28, 2008
9.501
9.636
9.375
9.533
1,799,096
+0.16(+1.69%)
Mar 27, 2008
10.06
10.16
9.058
9.375
1,308,645
-0.39(-3.97%)
Mar 26, 2008
10.06
10.34
9.549
9.762
767,040
-0.41(-4.04%)
Mar 25, 2008
10.000
10.30
10.000
10.17
334,880
+0.10(+1.02%)
Mar 24, 2008
9.731
10.82
9.565
10.07
979,266
+0.32(+3.33%)
Mar 21, 2008
9.493
9.762
8.615
9.747
1,714,026
+0.00(+0.00%)
Mar 20, 2008
9.493
9.762
8.615
9.747
1,714,026
+0.21(+2.16%)
Mar 19, 2008
9.865
10.02
9.090
9.541
857,041
-0.51(-5.04%)
Mar 18, 2008
10.41
10.47
9.588
10.05
1,349,272
+0.02(+0.16%)
Mar 17, 2008
10.57
10.57
9.580
10.03
1,243,363
-0.94(-8.58%)
Mar 14, 2008
11.27
11.38
10.67
10.97
1,293,537
-0.28(-2.53%)
Mar 13, 2008
10.99
11.27
10.70
11.26
693,367
+0.18(+1.64%)
Mar 12, 2008
11.30
11.36
10.74
11.08
1,154,612
-0.31(-2.71%)
Mar 11, 2008
11.23
11.38
10.82
11.38
593,218
+0.64(+5.96%)
Mar 10, 2008
11.50
11.66
10.55
10.74
1,244,264
-0.85(-7.30%)
Mar 07, 2008
11.87
11.99
11.25
11.59
1,062,396
-0.30(-2.53%)
Mar 06, 2008
12.45
12.45
11.67
11.89
1,741,748
-0.40(-3.22%)
Mar 05, 2008
12.03
12.50
11.87
12.29
1,090,061
+0.31(+2.58%)
Mar 04, 2008
12.53
12.59
11.56
11.98
1,252,562
-0.48(-3.87%)
Mar 03, 2008
11.96
12.81
11.79
12.46
3,452,471
+0.59(+5.00%)
Feb 29, 2008
11.90
11.99
11.67
11.87
1,109,067
+0.01(+0.07%)
Feb 28, 2008
11.44
12.01
11.44
11.86
3,008,256
+0.23(+1.97%)
Feb 27, 2008
11.47
11.66
11.37
11.63
892,868
+0.21(+1.87%)
Feb 26, 2008
11.47
11.87
11.31
11.42
924,753
-0.06(-0.48%)
Feb 25, 2008
11.65
11.69
11.31
11.47
469,461
-0.11(-0.96%)
Feb 22, 2008
11.68
11.91
11.34
11.58
1,350,343
-0.17(-1.41%)
Feb 21, 2008
11.35
11.91
11.35
11.75
1,552,170
+0.45(+3.99%)
Feb 20, 2008
11.20
11.36
10.53
11.30
746,517
+0.17(+1.49%)
Feb 19, 2008
11.27
11.60
11.08
11.13
631,462
+0.13(+1.22%)
Feb 18, 2008
10.84
11.11
10.64
11.00
0
+0.00(+0.00%)
Feb 15, 2008
10.84
11.11
10.64
11.00
384,273
+0.02(+0.14%)
Feb 14, 2008
11.32
11.32
10.88
10.98
326,390
-0.02(-0.14%)
Feb 13, 2008
10.81
11.08
10.67
11.00
404,187
+0.16(+1.46%)
Feb 12, 2008
11.22
11.27
10.80
10.84
767,500
-0.21(-1.86%)
Feb 11, 2008
10.28
11.21
10.21
11.04
966,479
+0.84(+8.22%)
Feb 08, 2008
10.02
10.48
9.929
10.21
607,280
+0.25(+2.54%)
Feb 07, 2008
9.881
10.12
9.493
9.952
701,674
-0.10(-1.02%)
Feb 06, 2008
10.27
10.34
10.000
10.06
701,625
-0.21(-2.08%)
Feb 05, 2008
11.08
11.10
10.21
10.27
907,309
-0.85(-7.62%)
Feb 04, 2008
11.46
11.46
11.05
11.12
356,888
-0.39(-3.37%)
Feb 01, 2008
11.48
12.10
11.04
11.50
1,916,081
+0.15(+1.32%)
Jan 31, 2008
10.59
11.52
10.59
11.35
919,597
+0.55(+5.13%)
Jan 30, 2008
10.81
11.31
10.62
10.80
1,727,497
+0.06(+0.59%)
Jan 29, 2008
10.80
10.83
10.50
10.74
1,573,807
+0.10(+0.89%)
Jan 28, 2008
9.818
10.74
9.778
10.64
1,092,230
+0.70(+7.09%)
Jan 25, 2008
9.968
10.28
9.873
9.936
782,163
+0.07(+0.72%)
Jan 24, 2008
9.968
10.22
9.596
9.865
1,272,654
-0.01(-0.08%)
Jan 23, 2008
9.889
9.929
9.217
9.873
1,462,168
-0.39(-3.78%)
Jan 22, 2008
10.13
10.60
9.232
10.26
1,333,682
-0.49(-4.56%)
Jan 21, 2008
10.48
10.80
10.28
10.75
0
+0.00(+0.00%)
Jan 18, 2008
10.48
10.80
10.28
10.75
1,709,751
+0.33(+3.19%)
Jan 17, 2008
10.06
10.42
9.533
10.42
2,844,635
+0.39(+3.86%)
Jan 16, 2008
10.36
10.36
8.861
10.03
2,862,128
-0.51(-4.80%)
Jan 15, 2008
11.00
11.00
10.29
10.54
1,914,288
-0.44(-4.03%)
Jan 14, 2008
10.79
11.47
10.79
10.98
3,736,985
+0.23(+2.13%)
Jan 11, 2008
10.72
11.00
10.52
10.75
905,130
+0.07(+0.67%)
Jan 10, 2008
11.19
11.39
10.51
10.68
1,420,588
-0.35(-3.16%)
Jan 09, 2008
10.29
11.43
10.28
11.03
4,882,068
+0.82(+8.06%)
Jan 08, 2008
9.770
10.48
9.770
10.21
2,655,517
+0.47(+4.88%)
Jan 07, 2008
9.652
9.905
9.493
9.731
1,641,611
+0.12(+1.23%)
Jan 04, 2008
9.731
9.802
9.438
9.612
650,926
-0.10(-1.06%)
Jan 03, 2008
9.612
9.897
9.509
9.715
583,224
+0.07(+0.74%)
Jan 02, 2008
9.770
9.968
9.454
9.644
1,109,062
-0.32(-3.25%)
Jan 01, 2008
9.747
10.05
9.391
9.968
1,157,858
+0.00(+0.00%)
Dec 31, 2007
9.747
10.05
9.391
9.968
1,157,858
+0.07(+0.72%)
Dec 28, 2007
9.304
10.23
9.169
9.897
1,743,976
+0.64(+6.92%)
Dec 27, 2007
9.098
9.414
9.035
9.256
842,639
+0.09(+0.95%)
Dec 26, 2007
9.090
9.232
9.027
9.169
237,282
+0.09(+0.96%)
Dec 24, 2007
8.876
9.098
8.876
9.082
157,522
+0.20(+2.23%)
Dec 21, 2007
8.821
8.940
8.805
8.884
545,814
+0.19(+2.18%)
Dec 20, 2007
8.584
8.758
8.465
8.694
4,929,359
+0.15(+1.76%)
Dec 19, 2007
8.615
8.702
8.259
8.544
647,437
-0.06(-0.64%)
Dec 18, 2007
8.188
8.679
8.188
8.599
642,122
+0.41(+5.02%)
Dec 17, 2007
8.465
8.465
8.109
8.188
615,836
-0.38(-4.43%)
Dec 14, 2007
8.228
8.623
7.967
8.568
489,812
+0.35(+4.23%)
Dec 13, 2007
8.386
8.425
8.085
8.220
262,665
-0.19(-2.26%)
Dec 12, 2007
8.663
8.900
8.228
8.410
596,117
-0.21(-2.48%)
Dec 11, 2007
8.584
8.742
8.544
8.623
569,446
+0.14(+1.68%)
Dec 10, 2007
8.758
8.758
8.307
8.481
579,622
-0.17(-1.92%)
Dec 07, 2007
8.584
8.742
8.528
8.647
386,035
+0.02(+0.28%)
Dec 06, 2007
8.766
8.766
8.544
8.623
328,142
-0.10(-1.18%)
Dec 05, 2007
8.592
8.900
8.592
8.726
235,110
+0.13(+1.47%)
Dec 04, 2007
8.592
8.781
8.584
8.599
165,588
-0.06(-0.73%)
Dec 03, 2007
8.505
8.892
8.505
8.663
215,770
+0.08(+0.92%)
Nov 30, 2007
8.861
8.924
8.489
8.584
230,812
-0.21(-2.34%)
Nov 29, 2007
8.386
9.217
8.323
8.789
866,115
+0.40(+4.81%)
Nov 28, 2007
7.911
8.473
7.911
8.386
285,797
+0.47(+6.00%)
Nov 27, 2007
7.943
8.362
7.856
7.911
448,668
-0.08(-0.99%)
Nov 26, 2007
8.465
8.489
7.967
7.990
642,634
-0.28(-3.35%)
Nov 23, 2007
8.307
8.402
8.077
8.267
202,118
+0.09(+1.16%)
Nov 21, 2007
8.338
8.465
7.990
8.172
496,132
-0.37(-4.35%)
Nov 20, 2007
8.821
8.860
8.505
8.544
629,614
-0.09(-1.10%)
Nov 19, 2007
9.019
9.019
8.568
8.639
828,320
-0.49(-5.37%)
Nov 16, 2007
8.386
9.232
8.386
9.130
605,218
+0.73(+8.66%)
Nov 15, 2007
8.663
8.679
8.291
8.402
135,377
-0.31(-3.54%)
Nov 14, 2007
8.489
8.932
8.489
8.710
1,598,527
+0.17(+1.94%)
Nov 13, 2007
7.990
8.766
7.990
8.544
1,275,029
+0.40(+4.85%)
Nov 12, 2007
8.663
8.663
7.974
8.149
734,276
-0.59(-6.70%)
Nov 09, 2007
8.861
8.861
7.539
8.734
689,276
-0.18(-2.04%)
Nov 08, 2007
9.122
9.391
8.512
8.916
743,251
-0.21(-2.25%)
Nov 07, 2007
9.478
9.493
9.082
9.122
639,979
-0.34(-3.60%)
Nov 06, 2007
9.288
9.549
9.288
9.462
789,514
+0.09(+0.93%)
Nov 05, 2007
9.652
9.770
9.296
9.375
645,162
-0.24(-2.47%)
Nov 02, 2007
9.889
10.09
9.493
9.612
631,637
-0.36(-3.65%)
Nov 01, 2007
10.09
10.09
9.731
9.976
453,534
-0.07(-0.71%)
Oct 31, 2007
9.889
10.28
9.810
10.05
546,567
+0.17(+1.68%)
Oct 30, 2007
9.762
9.952
9.739
9.881
206,922
+0.07(+0.73%)
Oct 29, 2007
9.849
10.05
9.723
9.810
915,538
+0.01(+0.08%)
Oct 26, 2007
9.652
9.810
9.652
9.802
583,856
+0.17(+1.72%)
Oct 25, 2007
9.683
9.731
9.573
9.636
434,700
-0.01(-0.08%)
Oct 24, 2007
9.588
9.691
9.493
9.644
745,779
+0.06(+0.58%)
Oct 23, 2007
9.612
9.715
9.541
9.588
617,859
+0.09(+1.00%)
Oct 22, 2007
9.272
9.580
9.098
9.493
633,406
+0.00(+0.00%)
Oct 19, 2007
9.652
10.05
9.438
9.493
579,811
-0.19(-1.96%)
Oct 18, 2007
9.636
9.762
9.414
9.683
511,174
+0.12(+1.24%)
Oct 17, 2007
9.770
9.873
9.486
9.565
948,277
-0.09(-0.90%)
Oct 16, 2007
9.620
9.762
8.592
9.652
630,373
-0.11(-1.13%)
Oct 15, 2007
9.842
9.873
9.565
9.762
654,010
+0.05(+0.49%)
Oct 12, 2007
9.810
9.921
9.612
9.715
421,049
-0.10(-1.05%)
Oct 11, 2007
10.32
10.40
9.810
9.818
430,529
-0.44(-4.24%)
Oct 10, 2007
10.24
10.36
10.09
10.25
576,398
-0.11(-1.07%)
Oct 09, 2007
10.36
10.44
10.19
10.36
554,025
+0.00(+0.00%)
Oct 08, 2007
10.44
10.44
10.19
10.36
233,593
-0.11(-1.06%)
Oct 05, 2007
10.43
10.56
10.28
10.47
447,467
+0.23(+2.24%)
Oct 04, 2007
9.968
10.36
9.968
10.24
1,076,955
+0.41(+4.18%)
Oct 03, 2007
10.31
10.37
9.810
9.834
575,261
-0.47(-4.60%)
Oct 02, 2007
10.56
10.56
9.691
10.31
1,364,902
-0.20(-1.88%)
Oct 01, 2007
10.28
10.59
10.17
10.51
1,126,126
+0.30(+2.95%)
Sep 28, 2007
10.27
10.52
10.09
10.21
1,307,768
-0.02(-0.23%)
Sep 27, 2007
9.984
10.28
9.929
10.23
2,453,487
+0.28(+2.86%)
Sep 26, 2007
9.731
10.13
9.691
9.944
1,506,600
+0.36(+3.80%)
Sep 25, 2007
9.762
9.810
9.533
9.580
1,346,573
-0.23(-2.34%)
Sep 24, 2007
9.802
10.05
9.652
9.810
1,273,639
+0.12(+1.22%)
Sep 21, 2007
9.248
9.731
9.248
9.691
1,549,071
+0.48(+5.24%)
Sep 20, 2007
9.098
9.359
9.074
9.209
1,352,262
+0.13(+1.39%)
Sep 19, 2007
9.169
9.217
8.861
9.082
883,432
+0.02(+0.26%)
Sep 18, 2007
8.940
9.256
8.710
9.058
1,424,438
+0.21(+2.32%)
Sep 17, 2007
9.082
9.082
8.465
8.853
553,772
-0.09(-0.97%)
Sep 14, 2007
8.686
8.979
8.503
8.940
1,637,554
+0.15(+1.71%)
Sep 13, 2007
8.505
8.916
8.425
8.789
992,265
+0.34(+4.03%)
Sep 12, 2007
8.307
8.544
8.307
8.449
809,612
+0.17(+2.10%)
Sep 11, 2007
8.228
8.386
8.149
8.275
1,066,717
+0.21(+2.55%)
Sep 10, 2007
7.990
8.236
7.951
8.069
853,727
+0.12(+1.49%)
Sep 07, 2007
8.069
8.069
7.674
7.951
371,119
-0.24(-2.90%)
Sep 06, 2007
8.330
8.386
7.911
8.188
622,156
-0.21(-2.54%)
Sep 05, 2007
8.584
8.584
8.354
8.402
268,986
-0.26(-3.01%)
Sep 04, 2007
8.465
8.694
8.346
8.663
481,217
+0.35(+4.19%)
Aug 31, 2007
8.378
8.433
8.307
8.315
593,084
+0.01(+0.10%)
Aug 30, 2007
8.465
8.505
8.307
8.307
498,155
-0.08(-0.94%)
Aug 29, 2007
8.354
8.505
8.307
8.386
209,450
+0.07(+0.86%)
Aug 28, 2007
8.663
8.663
8.275
8.315
2,375,370
-0.33(-3.84%)
Aug 27, 2007
8.766
8.766
8.584
8.647
1,391,952
-0.08(-0.91%)
Aug 24, 2007
8.702
8.774
8.584
8.726
638,083
+0.02(+0.27%)
Aug 23, 2007
8.781
8.821
8.584
8.702
1,248,358
-0.08(-0.90%)
Aug 22, 2007
8.781
8.821
8.584
8.781
1,769,772
+0.04(+0.45%)
Aug 21, 2007
8.940
8.971
8.584
8.742
2,356,409
-0.20(-2.21%)
Aug 20, 2007
9.058
9.098
8.781
8.940
3,810,552
+0.24(+2.73%)
Aug 17, 2007
8.465
8.702
8.346
8.702
3,776,297
+0.40(+4.76%)
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.