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
Shaw Communications
(NY:
SJR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
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
5.896
5.904
5.812
5.827
216,340
+0.02(+0.29%)
May 30, 2006
5.919
5.940
5.746
5.810
228,545
-0.06(-1.00%)
May 26, 2006
5.934
5.940
5.821
5.869
217,776
-0.02(-0.28%)
May 25, 2006
5.746
5.900
5.746
5.886
221,127
+0.21(+3.76%)
May 24, 2006
5.766
5.796
5.622
5.672
259,896
-0.13(-2.27%)
May 23, 2006
5.829
5.863
5.794
5.804
201,742
-0.01(-0.25%)
May 22, 2006
5.829
5.860
5.769
5.819
54,803
-0.03(-0.57%)
May 19, 2006
5.810
5.950
5.787
5.852
291,724
+0.03(+0.50%)
May 18, 2006
5.802
5.827
5.735
5.823
324,989
+0.06(+0.98%)
May 17, 2006
5.919
5.919
5.725
5.766
259,656
-0.15(-2.58%)
May 16, 2006
5.877
5.959
5.865
5.919
238,357
+0.05(+0.93%)
May 15, 2006
5.892
5.965
5.831
5.865
222,084
-0.07(-1.20%)
May 12, 2006
5.944
5.982
5.898
5.936
130,905
-0.01(-0.21%)
May 11, 2006
6.028
6.028
5.911
5.948
225,195
-0.10(-1.69%)
May 10, 2006
5.963
6.063
5.963
6.051
156,512
+0.09(+1.44%)
May 09, 2006
5.986
6.067
5.950
5.965
186,905
-0.02(-0.31%)
May 08, 2006
6.009
6.009
5.915
5.984
143,828
-0.06(-1.00%)
May 05, 2006
5.952
6.163
5.952
6.044
249,605
+0.10(+1.69%)
May 04, 2006
5.817
5.984
5.789
5.944
247,212
+0.13(+2.19%)
May 03, 2006
5.725
5.840
5.672
5.817
272,340
+0.09(+1.61%)
May 02, 2006
5.622
5.735
5.622
5.725
175,417
+0.10(+1.78%)
May 01, 2006
5.631
5.662
5.603
5.624
191,930
-0.00(-0.07%)
Apr 28, 2006
5.597
5.639
5.585
5.629
181,640
+0.04(+0.79%)
Apr 27, 2006
5.484
5.593
5.474
5.585
163,930
+0.05(+0.98%)
Apr 26, 2006
5.516
5.545
5.512
5.530
155,794
+0.03(+0.49%)
Apr 25, 2006
5.451
5.509
5.428
5.503
167,041
+0.05(+1.00%)
Apr 24, 2006
5.363
5.466
5.363
5.449
189,537
+0.04(+0.77%)
Apr 21, 2006
5.349
5.428
5.313
5.407
196,477
+0.08(+1.49%)
Apr 20, 2006
5.355
5.355
5.261
5.328
277,126
-0.04(-0.78%)
Apr 19, 2006
5.349
5.426
5.347
5.369
176,135
+0.03(+0.47%)
Apr 18, 2006
5.133
5.357
5.133
5.344
266,596
+0.20(+3.86%)
Apr 17, 2006
5.184
5.190
5.123
5.146
163,212
-0.02(-0.44%)
Apr 13, 2006
5.152
5.179
5.094
5.169
207,725
+0.02(+0.32%)
Apr 12, 2006
5.135
5.192
5.121
5.152
201,503
+0.03(+0.49%)
Apr 11, 2006
5.150
5.173
5.054
5.127
252,716
+0.01(+0.12%)
Apr 10, 2006
5.138
5.188
5.100
5.121
177,332
-0.01(-0.28%)
Apr 07, 2006
5.029
5.148
5.029
5.135
339,109
+0.12(+2.46%)
Apr 06, 2006
5.006
5.029
4.973
5.012
213,468
+0.01(+0.13%)
Apr 05, 2006
4.910
5.012
4.910
5.006
242,665
+0.05(+0.93%)
Apr 04, 2006
4.887
4.968
4.870
4.960
242,904
+0.06(+1.32%)
Apr 03, 2006
4.991
5.018
4.862
4.895
262,289
-0.10(-2.01%)
Mar 31, 2006
5.056
5.060
4.914
4.996
146,460
-0.05(-0.95%)
Mar 30, 2006
4.973
5.090
4.973
5.044
219,212
+0.12(+2.51%)
Mar 29, 2006
4.904
4.964
4.862
4.920
126,597
+0.02(+0.34%)
Mar 28, 2006
4.964
5.039
4.893
4.904
213,708
-0.06(-1.18%)
Mar 27, 2006
5.041
5.053
4.858
4.962
357,775
-0.10(-1.90%)
Mar 24, 2006
5.142
5.167
5.050
5.058
221,844
-0.10(-1.94%)
Mar 23, 2006
5.234
5.244
5.144
5.158
225,434
-0.09(-1.67%)
Mar 22, 2006
5.265
5.265
5.209
5.246
151,965
-0.04(-0.67%)
Mar 21, 2006
5.257
5.328
5.244
5.282
130,665
+0.01(+0.12%)
Mar 20, 2006
5.269
5.328
5.204
5.275
188,340
+0.00(+0.08%)
Mar 17, 2006
5.324
5.353
5.259
5.271
174,699
-0.07(-1.29%)
Mar 16, 2006
5.326
5.359
5.321
5.340
160,341
+0.01(+0.16%)
Mar 15, 2006
5.265
5.357
5.265
5.332
281,913
+0.09(+1.71%)
Mar 14, 2006
5.252
5.278
5.238
5.242
238,836
-0.01(-0.20%)
Mar 13, 2006
5.194
5.261
5.194
5.252
129,469
+0.00(+0.00%)
Mar 10, 2006
5.181
5.292
5.131
5.252
449,672
+0.03(+0.60%)
Mar 09, 2006
5.344
5.344
5.219
5.221
337,673
-0.13(-2.46%)
Mar 08, 2006
5.313
5.355
5.204
5.353
353,228
+0.01(+0.27%)
Mar 07, 2006
5.432
5.432
5.324
5.338
277,366
-0.14(-2.52%)
Mar 06, 2006
5.493
5.528
5.376
5.476
263,246
-0.04(-0.79%)
Mar 03, 2006
5.509
5.543
5.474
5.520
185,947
-0.02(-0.38%)
Mar 02, 2006
5.464
5.597
5.445
5.541
392,237
+0.08(+1.41%)
Mar 01, 2006
5.459
5.501
5.434
5.464
175,417
+0.00(+0.04%)
Feb 28, 2006
5.507
5.616
5.432
5.461
376,203
-0.05(-0.83%)
Feb 27, 2006
5.380
5.616
5.380
5.507
395,826
+0.13(+2.45%)
Feb 24, 2006
5.369
5.411
5.330
5.376
188,819
+0.01(+0.12%)
Feb 23, 2006
5.298
5.401
5.296
5.369
224,716
+0.04(+0.74%)
Feb 22, 2006
5.286
5.332
5.273
5.330
197,913
+0.03(+0.59%)
Feb 21, 2006
5.313
5.328
5.284
5.298
300,818
+0.01(+0.16%)
Feb 17, 2006
5.278
5.303
5.267
5.290
103,862
+0.01(+0.24%)
Feb 16, 2006
5.263
5.307
5.255
5.278
174,939
+0.00(+0.00%)
Feb 15, 2006
5.284
5.307
5.259
5.278
92,136
-0.02(-0.39%)
Feb 14, 2006
5.211
5.328
5.204
5.298
209,400
+0.09(+1.68%)
Feb 13, 2006
5.336
5.359
5.190
5.211
278,323
-0.16(-2.92%)
Feb 10, 2006
5.443
5.497
5.347
5.367
250,084
-0.09(-1.57%)
Feb 09, 2006
5.401
5.610
5.395
5.453
620,783
+0.15(+2.76%)
Feb 08, 2006
5.252
5.342
5.230
5.307
344,852
+0.05(+0.99%)
Feb 07, 2006
5.526
5.787
5.232
5.255
3,150,581
+0.01(+0.16%)
Feb 06, 2006
5.211
5.290
5.192
5.246
644,714
+0.00(+0.04%)
Feb 03, 2006
5.115
5.315
5.094
5.244
313,741
+0.11(+2.12%)
Feb 02, 2006
5.165
5.177
5.075
5.135
380,271
-0.04(-0.81%)
Feb 01, 2006
5.077
5.181
5.073
5.177
249,366
+0.09(+1.77%)
Jan 31, 2006
5.025
5.125
4.981
5.087
310,391
+0.08(+1.67%)
Jan 30, 2006
4.941
5.083
4.937
5.004
261,331
+0.11(+2.26%)
Jan 27, 2006
4.924
4.966
4.891
4.893
525,535
+0.02(+0.43%)
Jan 26, 2006
4.864
4.906
4.862
4.872
226,870
+0.01(+0.21%)
Jan 25, 2006
4.858
4.943
4.856
4.862
151,725
+0.03(+0.56%)
Jan 24, 2006
4.849
4.874
4.812
4.835
255,109
-0.04(-0.90%)
Jan 23, 2006
4.879
4.914
4.868
4.879
202,460
+0.06(+1.30%)
Jan 20, 2006
4.868
4.983
4.803
4.816
286,699
-0.10(-1.96%)
Jan 19, 2006
4.716
4.939
4.709
4.912
849,089
+0.21(+4.40%)
Jan 18, 2006
4.695
4.707
4.640
4.705
204,614
-0.01(-0.22%)
Jan 17, 2006
4.670
4.718
4.657
4.716
290,289
+0.11(+2.45%)
Jan 13, 2006
4.557
4.607
4.530
4.603
607,381
+0.06(+1.38%)
Jan 12, 2006
4.555
4.584
4.530
4.540
340,305
+0.00(+0.00%)
Jan 11, 2006
4.536
4.553
4.525
4.540
276,887
+0.02(+0.42%)
Jan 10, 2006
4.490
4.540
4.490
4.521
482,937
+0.02(+0.51%)
Jan 09, 2006
4.534
4.538
4.456
4.498
385,775
-0.12(-2.62%)
Jan 06, 2006
4.594
4.626
4.582
4.619
400,373
-0.01(-0.23%)
Jan 05, 2006
4.663
4.672
4.613
4.630
279,759
-0.07(-1.51%)
Jan 04, 2006
4.722
4.764
4.693
4.701
344,852
-0.05(-0.97%)
Jan 03, 2006
4.542
4.774
4.536
4.747
346,288
+0.22(+4.80%)
Dec 30, 2005
4.586
4.586
4.519
4.530
160,341
-0.07(-1.50%)
Dec 29, 2005
4.544
4.603
4.534
4.599
155,315
+0.04(+0.87%)
Dec 28, 2005
4.492
4.567
4.492
4.559
249,605
+0.08(+1.68%)
Dec 27, 2005
4.513
4.565
4.482
4.484
51,692
-0.03(-0.74%)
Dec 23, 2005
4.515
4.534
4.486
4.517
88,307
+0.01(+0.28%)
Dec 22, 2005
4.507
4.513
4.463
4.505
448,476
+0.00(+0.00%)
Dec 21, 2005
4.421
4.507
4.404
4.505
148,853
+0.08(+1.84%)
Dec 20, 2005
4.406
4.456
4.396
4.423
104,341
+0.02(+0.52%)
Dec 19, 2005
4.433
4.486
4.400
4.400
112,956
-0.06(-1.36%)
Dec 16, 2005
4.446
4.482
4.442
4.461
171,110
+0.04(+0.85%)
Dec 15, 2005
4.392
4.448
4.390
4.423
228,545
+0.00(+0.00%)
Dec 14, 2005
4.436
4.461
4.390
4.423
199,110
-0.01(-0.33%)
Dec 13, 2005
4.415
4.452
4.406
4.438
130,187
+0.03(+0.76%)
Dec 12, 2005
4.400
4.419
4.390
4.404
112,717
+0.01(+0.29%)
Dec 09, 2005
4.383
4.450
4.383
4.392
171,110
+0.01(+0.19%)
Dec 08, 2005
4.396
4.396
4.335
4.383
154,358
-0.00(-0.05%)
Dec 07, 2005
4.417
4.421
4.383
4.385
222,802
-0.04(-0.80%)
Dec 06, 2005
4.373
4.442
4.373
4.421
211,075
+0.07(+1.54%)
Dec 05, 2005
4.383
4.406
4.325
4.354
291,724
-0.01(-0.33%)
Dec 02, 2005
4.291
4.388
4.283
4.369
327,382
+0.07(+1.55%)
Dec 01, 2005
4.189
4.310
4.185
4.302
655,483
+0.07(+1.68%)
Nov 30, 2005
4.260
4.279
4.216
4.231
338,870
-0.05(-1.12%)
Nov 29, 2005
4.293
4.331
4.264
4.279
558,561
-0.02(-0.44%)
Nov 28, 2005
4.304
4.314
4.285
4.298
280,477
+0.01(+0.29%)
Nov 25, 2005
4.325
4.331
4.285
4.285
157,229
+0.01(+0.29%)
Nov 23, 2005
4.283
4.296
4.266
4.273
250,802
+0.03(+0.59%)
Nov 22, 2005
4.231
4.273
4.191
4.248
461,399
+0.02(+0.39%)
Nov 21, 2005
4.210
4.245
4.197
4.231
400,134
+0.03(+0.70%)
Nov 18, 2005
4.208
4.271
4.183
4.202
266,836
+0.02(+0.40%)
Nov 17, 2005
4.168
4.189
4.141
4.185
249,605
+0.03(+0.75%)
Nov 16, 2005
4.143
4.176
4.120
4.154
215,144
-0.02(-0.40%)
Nov 15, 2005
4.199
4.229
4.126
4.170
452,305
-0.03(-0.70%)
Nov 14, 2005
4.195
4.239
4.195
4.199
243,861
-0.02(-0.40%)
Nov 11, 2005
4.225
4.235
4.179
4.216
480,544
-0.00(-0.05%)
Nov 10, 2005
4.202
4.262
4.095
4.218
459,963
+0.01(+0.30%)
Nov 09, 2005
4.189
4.214
4.164
4.206
59,110
+0.01(+0.20%)
Nov 08, 2005
4.156
4.210
4.147
4.197
169,435
+0.03(+0.70%)
Nov 07, 2005
4.183
4.199
4.147
4.168
182,597
-0.01(-0.35%)
Nov 04, 2005
4.214
4.243
4.151
4.183
189,058
-0.02(-0.55%)
Nov 03, 2005
4.225
4.235
4.189
4.206
325,229
-0.01(-0.35%)
Nov 02, 2005
4.239
4.275
4.199
4.220
201,981
-0.02(-0.49%)
Nov 01, 2005
4.258
4.262
4.218
4.241
222,802
+0.01(+0.30%)
Oct 31, 2005
4.218
4.268
4.214
4.229
112,238
+0.01(+0.25%)
Oct 28, 2005
4.151
4.227
4.151
4.218
150,050
+0.07(+1.71%)
Oct 27, 2005
4.220
4.241
4.135
4.147
247,691
-0.08(-1.98%)
Oct 26, 2005
4.248
4.262
4.225
4.231
560,954
+0.05(+1.25%)
Oct 25, 2005
4.214
4.227
4.168
4.179
187,144
-0.01(-0.15%)
Oct 24, 2005
4.174
4.189
4.120
4.185
252,237
+0.03(+0.75%)
Oct 21, 2005
4.151
4.174
4.128
4.154
263,007
-0.01(-0.30%)
Oct 20, 2005
4.187
4.214
4.126
4.166
242,904
-0.04(-0.85%)
Oct 19, 2005
4.160
4.212
4.128
4.202
608,817
+0.04(+0.90%)
Oct 18, 2005
4.183
4.208
4.139
4.164
211,793
-0.03(-0.75%)
Oct 17, 2005
4.210
4.229
4.181
4.195
244,340
+0.01(+0.15%)
Oct 14, 2005
4.133
4.199
4.082
4.189
252,477
+0.06(+1.57%)
Oct 13, 2005
4.170
4.214
4.105
4.124
478,629
-0.08(-1.84%)
Oct 12, 2005
4.258
4.293
4.199
4.202
563,586
-0.04(-0.84%)
Oct 11, 2005
4.333
4.356
4.225
4.237
604,509
-0.09(-2.03%)
Oct 10, 2005
4.521
4.521
4.316
4.325
151,486
+0.00(+0.05%)
Oct 07, 2005
4.314
4.342
4.312
4.323
385,297
+0.04(+0.88%)
Oct 06, 2005
4.371
4.394
4.275
4.285
497,775
-0.09(-2.01%)
Oct 05, 2005
4.394
4.423
4.365
4.373
791,175
-0.01(-0.14%)
Oct 04, 2005
4.371
4.406
4.354
4.379
1,264,301
+0.01(+0.29%)
Oct 03, 2005
4.400
4.421
4.360
4.367
669,603
-0.01(-0.33%)
Sep 30, 2005
4.367
4.408
4.367
4.381
1,147,994
+0.03(+0.77%)
Sep 29, 2005
4.362
4.365
4.329
4.348
1,524,197
+0.01(+0.19%)
Sep 28, 2005
4.350
4.373
4.316
4.339
2,203,851
-0.01(-0.14%)
Sep 27, 2005
4.323
4.371
4.319
4.346
1,857,323
+0.03(+0.63%)
Sep 26, 2005
4.314
4.358
4.308
4.319
778,730
-0.00(-0.05%)
Sep 23, 2005
4.321
4.365
4.316
4.321
569,569
-0.04(-0.91%)
Sep 22, 2005
4.377
4.440
4.350
4.360
299,383
-0.01(-0.14%)
Sep 21, 2005
4.396
4.419
4.362
4.367
293,639
-0.03(-0.57%)
Sep 20, 2005
4.528
4.540
4.390
4.392
590,390
-0.07(-1.55%)
Sep 19, 2005
4.498
4.498
4.461
4.461
188,580
+0.00(+0.09%)
Sep 16, 2005
4.467
4.488
4.440
4.456
252,955
+0.05(+1.23%)
Sep 15, 2005
4.362
4.415
4.344
4.402
387,450
+0.01(+0.19%)
Sep 14, 2005
4.379
4.475
4.377
4.394
180,682
+0.01(+0.24%)
Sep 13, 2005
4.360
4.402
4.335
4.383
164,648
+0.04(+0.87%)
Sep 12, 2005
4.331
4.354
4.304
4.346
140,477
-0.01(-0.24%)
Sep 09, 2005
4.394
4.429
4.350
4.356
201,263
-0.03(-0.76%)
Sep 08, 2005
4.379
4.433
4.360
4.390
629,637
+0.00(+0.05%)
Sep 07, 2005
4.392
4.429
4.373
4.388
771,551
+0.01(+0.19%)
Sep 06, 2005
4.381
4.400
4.354
4.379
171,110
+0.01(+0.34%)
Sep 02, 2005
4.377
4.379
4.321
4.365
113,913
-0.01(-0.19%)
Sep 01, 2005
4.385
4.413
4.316
4.373
371,656
-0.01(-0.33%)
Aug 31, 2005
4.398
4.423
4.383
4.388
540,133
+0.00(+0.00%)
Aug 30, 2005
4.358
4.417
4.358
4.388
900,063
-0.00(-0.10%)
Aug 29, 2005
4.325
4.413
4.319
4.392
297,947
+0.02(+0.38%)
Aug 26, 2005
4.471
4.479
4.291
4.375
728,474
-0.12(-2.60%)
Aug 25, 2005
4.509
4.532
4.482
4.492
526,014
+0.00(+0.05%)
Aug 24, 2005
4.525
4.563
4.471
4.490
1,198,728
-0.01(-0.28%)
Aug 23, 2005
4.530
4.530
4.492
4.502
713,876
+0.00(+0.05%)
Aug 22, 2005
4.492
4.521
4.492
4.500
440,100
+0.01(+0.33%)
Aug 19, 2005
4.674
4.674
4.463
4.486
564,544
+0.00(+0.09%)
Aug 18, 2005
4.507
4.517
4.473
4.482
534,390
-0.02(-0.42%)
Aug 17, 2005
4.450
4.530
4.425
4.500
890,730
+0.03(+0.56%)
Aug 16, 2005
4.450
4.534
4.450
4.475
255,109
-0.01(-0.14%)
Aug 15, 2005
4.471
4.494
4.461
4.482
354,664
-0.01(-0.14%)
Aug 12, 2005
4.513
4.528
4.473
4.488
487,963
-0.06(-1.24%)
Aug 11, 2005
4.571
4.586
4.515
4.544
587,039
+0.01(+0.23%)
Aug 10, 2005
4.540
4.607
4.511
4.534
442,014
-0.01(-0.14%)
Aug 09, 2005
4.582
4.607
4.540
4.540
375,485
-0.03(-0.55%)
Aug 08, 2005
4.607
4.615
4.540
4.565
3,276,222
-0.01(-0.14%)
Aug 05, 2005
4.617
4.626
4.550
4.571
2,306,278
-0.07(-1.44%)
Aug 04, 2005
4.523
4.670
4.519
4.638
1,340,881
+0.15(+3.26%)
Aug 03, 2005
4.365
4.555
4.365
4.492
2,262,723
+0.15(+3.37%)
Aug 02, 2005
4.392
4.411
4.342
4.346
481,023
+0.03(+0.63%)
Aug 01, 2005
4.314
4.360
4.306
4.319
337,434
-0.02(-0.39%)
Jul 29, 2005
4.335
4.346
4.312
4.335
1,048,199
-0.01(-0.24%)
Jul 28, 2005
4.316
4.346
4.273
4.346
463,553
+0.02(+0.53%)
Jul 27, 2005
4.327
4.348
4.302
4.323
571,005
-0.00(-0.10%)
Jul 26, 2005
4.335
4.371
4.306
4.327
574,834
-0.07(-1.62%)
Jul 25, 2005
4.400
4.419
4.379
4.398
720,577
+0.01(+0.24%)
Jul 22, 2005
4.429
4.433
4.375
4.388
900,781
-0.05(-1.22%)
Jul 21, 2005
4.354
4.479
4.344
4.442
2,183,988
+0.14(+3.20%)
Jul 20, 2005
4.362
4.375
4.304
4.304
626,048
-0.04(-0.96%)
Jul 19, 2005
4.296
4.354
4.273
4.346
497,057
+0.06(+1.51%)
Jul 18, 2005
4.260
4.293
4.210
4.281
498,971
+0.04(+0.99%)
Jul 15, 2005
4.231
4.250
4.187
4.239
402,288
-0.00(-0.05%)
Jul 14, 2005
4.250
4.285
4.233
4.241
503,758
+0.01(+0.15%)
Jul 13, 2005
4.239
4.283
4.202
4.235
234,528
-0.01(-0.25%)
Jul 12, 2005
4.241
4.285
4.204
4.245
307,759
-0.00(-0.10%)
Jul 11, 2005
4.241
4.266
4.195
4.250
228,306
+0.02(+0.49%)
Jul 08, 2005
4.268
4.283
4.168
4.229
304,169
-0.04(-0.88%)
Jul 07, 2005
4.220
4.283
4.158
4.266
90,461
+0.06(+1.44%)
Jul 06, 2005
4.181
4.271
4.158
4.206
139,042
+0.05(+1.16%)
Jul 05, 2005
4.220
4.252
4.158
4.158
172,067
-0.17(-3.86%)
Jul 01, 2005
4.335
4.365
4.312
4.325
38,529
-0.01(-0.34%)
Jun 30, 2005
4.323
4.371
4.287
4.339
143,588
+0.02(+0.39%)
Jun 29, 2005
4.346
4.354
4.273
4.323
191,451
+0.01(+0.24%)
Jun 28, 2005
4.254
4.388
4.254
4.312
79,931
+0.05(+1.28%)
Jun 27, 2005
4.264
4.283
4.228
4.258
107,931
-0.01(-0.20%)
Jun 24, 2005
4.335
4.354
4.239
4.266
85,674
-0.08(-1.73%)
Jun 23, 2005
4.365
4.373
4.304
4.342
194,563
-0.04(-0.81%)
Jun 22, 2005
4.385
4.400
4.365
4.377
107,931
+0.01(+0.19%)
Jun 21, 2005
4.431
4.450
4.369
4.369
102,187
-0.06(-1.41%)
Jun 20, 2005
4.369
4.467
4.369
4.431
96,204
+0.05(+1.24%)
Jun 17, 2005
4.427
4.450
4.360
4.377
123,007
-0.01(-0.29%)
Jun 16, 2005
4.423
4.473
4.383
4.390
140,477
-0.03(-0.71%)
Jun 15, 2005
4.300
4.421
4.300
4.421
187,383
+0.14(+3.37%)
Jun 14, 2005
4.354
4.354
4.258
4.277
183,315
-0.07(-1.63%)
Jun 13, 2005
4.371
4.396
4.337
4.348
168,956
-0.08(-1.79%)
Jun 10, 2005
4.423
4.442
4.408
4.427
70,358
+0.02(+0.38%)
Jun 09, 2005
4.438
4.442
4.396
4.411
86,153
-0.03(-0.71%)
Jun 08, 2005
4.482
4.492
4.423
4.442
103,862
-0.02(-0.38%)
Jun 07, 2005
4.492
4.492
4.429
4.459
125,879
-0.02(-0.51%)
Jun 06, 2005
4.469
4.532
4.444
4.482
119,418
+0.03(+0.66%)
Jun 03, 2005
4.433
4.484
4.413
4.452
244,579
+0.04(+0.95%)
Jun 02, 2005
4.385
4.450
4.325
4.411
161,537
-0.00(-0.09%)
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.