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
Friedman Industries Inc
(NY:
FRD
)
18.30
-0.27 (-1.45%)
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
8.310
8.310
8.100
8.240
19,000
+0.03(+0.37%)
May 30, 2006
8.650
8.650
8.180
8.210
27,600
-0.54(-6.17%)
May 26, 2006
8.880
8.880
8.500
8.750
29,500
+0.12(+1.39%)
May 25, 2006
8.350
8.650
8.200
8.630
53,500
+0.53(+6.54%)
May 24, 2006
8.050
8.210
7.850
8.100
47,800
+0.07(+0.87%)
May 23, 2006
7.720
8.310
7.720
8.030
128,300
+0.31(+4.02%)
May 22, 2006
7.960
7.960
7.510
7.720
80,200
-0.43(-5.28%)
May 19, 2006
8.660
8.770
7.950
8.150
106,800
-0.60(-6.86%)
May 18, 2006
8.750
9.078
8.550
8.750
51,800
-0.17(-1.91%)
May 17, 2006
9.440
9.500
8.720
8.920
114,600
-0.73(-7.56%)
May 16, 2006
10.19
10.25
9.250
9.650
92,400
-0.64(-6.22%)
May 15, 2006
9.760
10.43
9.700
10.29
166,700
+0.47(+4.79%)
May 12, 2006
9.860
9.860
9.650
9.820
60,100
-0.09(-0.91%)
May 11, 2006
10.20
10.20
9.510
9.910
73,100
-0.29(-2.84%)
May 10, 2006
10.45
10.79
10.20
10.20
39,400
-0.10(-0.97%)
May 09, 2006
11.00
11.03
10.03
10.30
116,800
-0.63(-5.76%)
May 08, 2006
11.10
11.25
10.75
10.93
55,300
-0.06(-0.54%)
May 05, 2006
11.40
11.50
10.80
10.99
60,300
-0.01(-0.10%)
May 04, 2006
10.54
11.20
10.45
11.00
94,000
+0.57(+5.47%)
May 03, 2006
10.71
11.00
10.30
10.43
45,600
-0.30(-2.80%)
May 02, 2006
10.70
11.35
10.70
10.73
89,300
+0.04(+0.38%)
May 01, 2006
10.20
11.00
10.15
10.69
133,500
+0.40(+3.89%)
Apr 28, 2006
9.800
10.40
9.800
10.29
66,100
+0.54(+5.54%)
Apr 27, 2006
10.40
10.40
9.530
9.750
179,300
-0.82(-7.76%)
Apr 26, 2006
11.42
11.52
10.25
10.57
126,800
-0.83(-7.28%)
Apr 25, 2006
11.00
11.49
11.00
11.40
128,000
+0.40(+3.64%)
Apr 24, 2006
10.85
11.20
10.75
11.00
98,700
+0.25(+2.33%)
Apr 21, 2006
10.70
10.82
10.50
10.75
73,700
+0.31(+2.97%)
Apr 20, 2006
10.38
10.57
10.33
10.44
72,600
+0.11(+1.06%)
Apr 19, 2006
10.20
10.38
10.05
10.33
88,700
+0.14(+1.37%)
Apr 18, 2006
9.820
10.23
9.730
10.19
122,100
+0.45(+4.62%)
Apr 17, 2006
9.590
9.900
9.510
9.740
59,000
+0.32(+3.39%)
Apr 13, 2006
9.290
10.24
9.340
9.421
52,600
+0.13(+1.41%)
Apr 12, 2006
8.600
9.340
8.600
9.290
49,800
+0.54(+6.17%)
Apr 11, 2006
9.900
9.950
8.520
8.750
195,400
-1.12(-11.35%)
Apr 10, 2006
10.00
10.20
9.830
9.870
53,300
-0.08(-0.80%)
Apr 07, 2006
10.25
10.40
9.700
9.950
137,500
-0.15(-1.49%)
Apr 06, 2006
9.940
10.48
9.810
10.10
103,600
+0.30(+3.06%)
Apr 05, 2006
9.710
9.810
9.530
9.800
34,600
+0.19(+1.98%)
Apr 04, 2006
9.740
9.920
9.450
9.610
30,500
-0.09(-0.93%)
Apr 03, 2006
9.300
9.900
9.260
9.700
87,200
+0.40(+4.30%)
Mar 31, 2006
9.550
9.600
9.250
9.300
45,200
-0.25(-2.62%)
Mar 30, 2006
9.580
9.800
9.450
9.550
71,700
+0.03(+0.32%)
Mar 29, 2006
9.490
9.680
9.360
9.520
66,000
+0.16(+1.71%)
Mar 28, 2006
9.300
9.940
9.200
9.360
186,800
+0.15(+1.63%)
Mar 27, 2006
8.920
9.210
8.880
9.210
84,200
+0.35(+3.95%)
Mar 24, 2006
8.800
9.010
8.800
8.860
48,300
+0.06(+0.68%)
Mar 23, 2006
8.750
8.850
8.520
8.800
20,700
+0.14(+1.62%)
Mar 22, 2006
8.750
8.750
8.510
8.660
25,900
-0.08(-0.92%)
Mar 21, 2006
8.850
8.900
8.450
8.740
54,100
-0.16(-1.80%)
Mar 20, 2006
8.900
9.100
8.750
8.900
67,700
+0.17(+1.95%)
Mar 17, 2006
8.330
9.100
8.250
8.730
66,600
+0.35(+4.18%)
Mar 16, 2006
8.750
8.900
8.210
8.380
130,400
-0.12(-1.41%)
Mar 15, 2006
7.810
8.670
7.810
8.500
169,800
+0.65(+8.28%)
Mar 14, 2006
7.500
7.900
7.470
7.850
59,200
+0.28(+3.70%)
Mar 13, 2006
7.500
7.570
7.400
7.570
32,900
+0.07(+0.93%)
Mar 10, 2006
7.400
7.740
7.360
7.500
105,600
+0.15(+2.04%)
Mar 09, 2006
7.370
7.450
7.350
7.350
5,600
-0.03(-0.41%)
Mar 08, 2006
7.470
7.470
7.200
7.380
17,100
-0.02(-0.27%)
Mar 07, 2006
7.660
7.660
7.220
7.400
14,400
-0.26(-3.39%)
Mar 06, 2006
7.740
7.740
7.610
7.660
13,100
+0.05(+0.66%)
Mar 03, 2006
7.500
7.619
7.500
7.610
12,500
+0.11(+1.47%)
Mar 02, 2006
7.680
7.740
7.500
7.500
18,100
-0.10(-1.32%)
Mar 01, 2006
7.650
7.700
7.600
7.600
19,000
-0.04(-0.52%)
Feb 28, 2006
7.680
7.770
7.600
7.640
19,600
-0.04(-0.52%)
Feb 27, 2006
7.710
7.790
7.650
7.680
17,000
-0.03(-0.39%)
Feb 24, 2006
7.900
7.930
7.710
7.710
42,600
-0.09(-1.15%)
Feb 23, 2006
7.750
7.930
7.650
7.800
102,400
+0.12(+1.56%)
Feb 22, 2006
7.450
7.680
7.380
7.680
54,100
+0.25(+3.36%)
Feb 21, 2006
7.320
7.440
7.300
7.430
22,100
+0.09(+1.23%)
Feb 17, 2006
7.160
7.400
7.160
7.340
17,600
+0.19(+2.66%)
Feb 16, 2006
7.300
7.320
6.960
7.150
59,900
-0.07(-0.97%)
Feb 15, 2006
7.100
7.510
7.000
7.220
161,800
+0.22(+3.14%)
Feb 14, 2006
6.850
7.200
6.790
7.000
119,300
+0.08(+1.16%)
Feb 13, 2006
7.000
7.070
6.800
6.920
34,600
-0.15(-2.12%)
Feb 10, 2006
7.150
7.190
6.990
7.070
44,900
-0.11(-1.53%)
Feb 09, 2006
7.020
7.240
7.020
7.180
26,800
+0.19(+2.72%)
Feb 08, 2006
7.050
7.050
6.950
6.990
18,200
+0.06(+0.86%)
Feb 07, 2006
7.200
7.240
6.930
6.930
29,300
-0.24(-3.35%)
Feb 06, 2006
7.000
7.180
7.000
7.170
18,500
+0.24(+3.46%)
Feb 03, 2006
7.040
7.050
6.920
6.930
17,200
-0.05(-0.71%)
Feb 02, 2006
7.040
7.050
6.900
6.980
46,200
-0.05(-0.71%)
Feb 01, 2006
7.160
7.160
6.960
7.030
24,200
-0.02(-0.29%)
Jan 31, 2006
7.120
7.120
6.900
7.050
34,500
-0.15(-2.08%)
Jan 30, 2006
7.370
7.380
7.130
7.200
36,900
-0.03(-0.41%)
Jan 27, 2006
6.860
7.300
6.860
7.230
64,200
+0.37(+5.39%)
Jan 26, 2006
7.420
7.420
6.670
6.860
163,200
-0.54(-7.30%)
Jan 25, 2006
7.130
7.600
7.000
7.400
203,900
+0.25(+3.50%)
Jan 24, 2006
6.700
7.370
6.700
7.150
235,600
+0.45(+6.72%)
Jan 23, 2006
6.980
6.980
6.530
6.700
65,200
-0.28(-4.01%)
Jan 20, 2006
5.980
6.980
5.950
6.980
100,400
+0.98(+16.33%)
Jan 19, 2006
5.980
6.030
5.950
6.000
29,000
+0.11(+1.86%)
Jan 18, 2006
5.890
5.930
5.810
5.890
13,300
+0.00(+0.01%)
Jan 17, 2006
5.830
5.920
5.810
5.890
56,200
+0.00(+0.00%)
Jan 13, 2006
5.910
5.940
5.800
5.890
32,200
-0.04(-0.67%)
Jan 12, 2006
5.900
5.940
5.850
5.930
13,800
+0.06(+1.02%)
Jan 11, 2006
5.900
5.950
5.840
5.870
27,800
-0.03(-0.51%)
Jan 10, 2006
5.870
5.900
5.820
5.900
41,400
+0.02(+0.34%)
Jan 09, 2006
5.970
6.000
5.870
5.880
39,200
-0.09(-1.51%)
Jan 06, 2006
6.040
6.100
5.970
5.970
27,000
-0.00(-0.00%)
Jan 05, 2006
6.040
6.040
5.950
5.970
21,100
-0.03(-0.50%)
Jan 04, 2006
6.020
6.050
6.000
6.000
16,800
+0.09(+1.52%)
Jan 03, 2006
5.920
6.050
5.900
5.910
14,900
+0.02(+0.34%)
Dec 30, 2005
5.850
5.940
5.830
5.890
46,600
+0.04(+0.68%)
Dec 29, 2005
5.850
5.900
5.830
5.850
52,000
-0.05(-0.85%)
Dec 28, 2005
6.000
6.000
5.850
5.900
21,500
-0.02(-0.34%)
Dec 27, 2005
6.020
6.050
5.880
5.920
19,600
-0.08(-1.33%)
Dec 23, 2005
6.020
6.090
6.000
6.000
34,400
-0.09(-1.48%)
Dec 22, 2005
6.000
6.090
5.926
6.090
27,500
+0.18(+3.05%)
Dec 21, 2005
5.950
6.000
5.870
5.910
39,300
-0.09(-1.50%)
Dec 20, 2005
6.000
6.040
5.920
6.000
19,200
-0.10(-1.64%)
Dec 19, 2005
6.120
6.150
6.000
6.100
28,000
+0.02(+0.33%)
Dec 16, 2005
6.060
6.090
6.010
6.080
10,900
+0.08(+1.33%)
Dec 15, 2005
6.040
6.090
6.000
6.000
16,000
-0.04(-0.66%)
Dec 14, 2005
6.020
6.100
6.000
6.040
17,900
-0.01(-0.17%)
Dec 13, 2005
6.090
6.100
6.010
6.050
15,600
-0.01(-0.17%)
Dec 12, 2005
6.010
6.100
5.870
6.060
27,100
+0.11(+1.85%)
Dec 09, 2005
6.100
6.120
5.950
5.950
19,800
-0.16(-2.62%)
Dec 08, 2005
6.450
6.450
6.100
6.110
15,700
-0.24(-3.78%)
Dec 07, 2005
6.400
6.610
6.350
6.350
25,300
-0.04(-0.62%)
Dec 06, 2005
6.220
6.390
6.200
6.390
27,900
+0.21(+3.40%)
Dec 05, 2005
6.180
6.330
6.180
6.180
20,900
-0.02(-0.32%)
Dec 02, 2005
6.200
6.220
6.150
6.200
9,900
-0.02(-0.32%)
Dec 01, 2005
5.990
6.240
5.931
6.220
38,100
+0.27(+4.54%)
Nov 30, 2005
6.000
6.000
5.800
5.950
12,700
-0.03(-0.50%)
Nov 29, 2005
5.800
5.990
5.760
5.980
31,100
+0.17(+2.93%)
Nov 28, 2005
5.960
5.960
5.780
5.810
17,200
-0.08(-1.36%)
Nov 25, 2005
5.720
5.910
5.720
5.890
12,300
+0.11(+1.90%)
Nov 23, 2005
5.850
5.900
5.750
5.780
24,600
-0.02(-0.34%)
Nov 22, 2005
5.990
5.990
5.800
5.800
19,600
-0.10(-1.69%)
Nov 21, 2005
5.800
5.900
5.800
5.900
28,600
-0.15(-2.48%)
Nov 18, 2005
6.080
6.090
6.000
6.050
11,700
-0.04(-0.66%)
Nov 17, 2005
6.050
6.100
6.000
6.090
18,800
+0.12(+2.01%)
Nov 16, 2005
5.900
5.970
5.800
5.970
22,200
+0.10(+1.70%)
Nov 15, 2005
5.940
5.940
5.750
5.870
28,200
-0.17(-2.81%)
Nov 14, 2005
6.200
6.410
6.040
6.040
55,200
-0.11(-1.79%)
Nov 11, 2005
6.000
6.300
6.000
6.150
51,100
+0.16(+2.67%)
Nov 10, 2005
6.000
6.000
5.940
5.990
12,900
-0.04(-0.66%)
Nov 09, 2005
5.880
6.030
5.880
6.030
12,400
+0.13(+2.20%)
Nov 08, 2005
5.650
5.900
5.650
5.900
32,400
+0.27(+4.80%)
Nov 07, 2005
5.660
5.720
5.590
5.630
24,400
-0.03(-0.53%)
Nov 04, 2005
5.810
5.810
5.650
5.660
14,400
-0.12(-2.08%)
Nov 03, 2005
5.750
5.850
5.700
5.780
19,600
+0.03(+0.52%)
Nov 02, 2005
5.750
5.810
5.700
5.750
21,800
+0.06(+1.05%)
Nov 01, 2005
5.750
5.830
5.520
5.690
50,100
-0.07(-1.22%)
Oct 31, 2005
5.990
5.990
5.730
5.760
47,000
-0.22(-3.68%)
Oct 28, 2005
6.000
6.000
5.970
5.980
4,900
-0.01(-0.17%)
Oct 27, 2005
6.000
6.040
5.970
5.990
3,700
-0.08(-1.32%)
Oct 26, 2005
6.070
6.070
5.950
6.070
8,000
-0.01(-0.16%)
Oct 25, 2005
5.970
6.100
5.970
6.080
9,600
+0.09(+1.50%)
Oct 24, 2005
6.010
6.100
5.970
5.990
27,300
-0.03(-0.50%)
Oct 21, 2005
6.060
6.100
5.950
6.020
17,100
-0.06(-0.99%)
Oct 20, 2005
6.170
6.230
6.080
6.080
7,900
-0.11(-1.78%)
Oct 19, 2005
5.950
6.200
5.950
6.190
31,000
+0.01(+0.16%)
Oct 18, 2005
6.130
6.240
6.110
6.180
19,600
+0.06(+0.98%)
Oct 17, 2005
6.170
6.170
6.100
6.120
16,300
+0.00(+0.00%)
Oct 14, 2005
6.170
6.220
6.120
6.120
18,600
-0.01(-0.16%)
Oct 13, 2005
6.250
6.250
6.110
6.130
32,500
-0.11(-1.76%)
Oct 12, 2005
6.150
6.250
6.100
6.240
30,700
+0.13(+2.13%)
Oct 11, 2005
6.230
6.330
6.100
6.110
22,600
-0.08(-1.29%)
Oct 10, 2005
6.210
6.310
6.160
6.190
14,600
+0.07(+1.14%)
Oct 07, 2005
6.060
6.210
6.060
6.120
22,800
+0.09(+1.49%)
Oct 06, 2005
6.230
6.230
6.030
6.030
33,600
-0.20(-3.21%)
Oct 05, 2005
6.330
6.330
6.150
6.230
27,700
-0.17(-2.66%)
Oct 04, 2005
6.470
6.470
6.330
6.400
30,600
-0.12(-1.84%)
Oct 03, 2005
6.600
6.800
6.500
6.520
44,500
-0.08(-1.21%)
Sep 30, 2005
6.900
6.900
6.600
6.600
37,000
-0.25(-3.65%)
Sep 29, 2005
6.440
6.850
6.440
6.850
64,200
+0.21(+3.16%)
Sep 28, 2005
6.650
6.740
6.500
6.640
22,900
-0.01(-0.15%)
Sep 27, 2005
6.690
6.720
6.610
6.650
5,900
+0.00(+0.00%)
Sep 26, 2005
6.590
6.678
6.400
6.650
27,000
+0.06(+0.91%)
Sep 23, 2005
6.590
6.700
6.490
6.590
34,900
-0.01(-0.15%)
Sep 22, 2005
6.560
6.610
6.500
6.600
20,500
-0.02(-0.30%)
Sep 21, 2005
6.690
6.710
6.550
6.620
24,600
-0.07(-1.05%)
Sep 20, 2005
6.720
6.840
6.690
6.690
44,000
-0.03(-0.45%)
Sep 19, 2005
6.750
6.840
6.700
6.720
23,400
-0.01(-0.15%)
Sep 16, 2005
6.800
6.900
6.710
6.730
54,100
-0.07(-1.03%)
Sep 15, 2005
6.830
6.850
6.770
6.800
38,000
-0.05(-0.73%)
Sep 14, 2005
6.860
6.970
6.850
6.850
24,600
-0.03(-0.44%)
Sep 13, 2005
6.850
6.970
6.850
6.880
24,400
+0.03(+0.44%)
Sep 12, 2005
7.050
7.050
6.850
6.850
39,100
-0.07(-1.01%)
Sep 09, 2005
6.820
7.070
6.810
6.920
85,600
+0.02(+0.29%)
Sep 08, 2005
6.900
6.990
6.900
6.900
25,700
-0.03(-0.43%)
Sep 07, 2005
6.800
7.000
6.800
6.930
58,100
+0.08(+1.17%)
Sep 06, 2005
6.950
7.000
6.810
6.850
38,400
-0.19(-2.70%)
Sep 02, 2005
6.980
7.200
6.900
7.040
27,100
+0.06(+0.86%)
Sep 01, 2005
6.800
7.000
6.800
6.980
51,300
+0.18(+2.65%)
Aug 31, 2005
6.650
6.920
6.590
6.800
61,600
+0.53(+8.45%)
Aug 30, 2005
6.300
6.350
6.200
6.270
31,700
+0.12(+1.95%)
Aug 29, 2005
6.290
6.430
6.150
6.150
37,100
-0.24(-3.76%)
Aug 26, 2005
6.500
6.500
6.300
6.390
9,800
-0.09(-1.39%)
Aug 25, 2005
6.460
6.580
6.460
6.480
27,900
+0.03(+0.47%)
Aug 24, 2005
6.300
6.450
6.280
6.450
29,400
+0.18(+2.87%)
Aug 23, 2005
6.310
6.500
6.000
6.270
62,000
-0.03(-0.48%)
Aug 22, 2005
6.530
6.540
6.300
6.300
94,200
-0.27(-4.11%)
Aug 19, 2005
6.650
6.650
6.520
6.570
11,000
-0.08(-1.20%)
Aug 18, 2005
6.600
6.680
6.550
6.650
50,300
-0.05(-0.75%)
Aug 17, 2005
6.700
6.830
6.700
6.700
30,900
-0.02(-0.30%)
Aug 16, 2005
6.700
6.820
6.600
6.720
40,100
+0.02(+0.30%)
Aug 15, 2005
6.820
6.830
6.700
6.700
19,000
+0.00(+0.00%)
Aug 12, 2005
6.780
6.810
6.600
6.700
51,700
-0.16(-2.33%)
Aug 11, 2005
6.750
7.010
6.700
6.860
56,700
+0.14(+2.08%)
Aug 10, 2005
6.850
6.990
6.680
6.720
39,600
-0.12(-1.75%)
Aug 09, 2005
6.900
6.900
6.550
6.840
114,900
-0.11(-1.58%)
Aug 08, 2005
7.250
7.250
6.750
6.950
317,400
-0.51(-6.84%)
Aug 05, 2005
7.400
7.550
7.400
7.460
22,100
+0.03(+0.40%)
Aug 04, 2005
7.570
7.750
7.350
7.430
19,300
-0.19(-2.49%)
Aug 03, 2005
7.790
7.940
7.610
7.620
49,900
-0.16(-2.06%)
Aug 02, 2005
7.470
7.910
7.450
7.780
83,100
+0.26(+3.46%)
Aug 01, 2005
7.490
7.590
7.450
7.520
68,000
-0.04(-0.53%)
Jul 29, 2005
7.450
7.590
7.400
7.560
37,600
+0.16(+2.16%)
Jul 28, 2005
7.280
7.580
7.250
7.400
74,200
+0.15(+2.07%)
Jul 27, 2005
7.060
7.340
7.060
7.250
29,400
+0.05(+0.69%)
Jul 26, 2005
7.300
7.350
7.120
7.200
21,600
-0.04(-0.53%)
Jul 25, 2005
6.990
7.450
6.950
7.239
76,300
+0.35(+5.06%)
Jul 22, 2005
6.750
6.950
6.750
6.890
51,600
+0.13(+1.92%)
Jul 21, 2005
6.860
6.860
6.750
6.760
38,700
-0.09(-1.31%)
Jul 20, 2005
6.700
6.860
6.700
6.850
44,400
+0.15(+2.24%)
Jul 19, 2005
6.690
6.750
6.680
6.700
10,800
+0.02(+0.30%)
Jul 18, 2005
6.800
6.880
6.550
6.680
33,600
-0.12(-1.76%)
Jul 15, 2005
7.000
7.000
6.800
6.800
25,000
-0.10(-1.45%)
Jul 14, 2005
6.750
6.990
6.750
6.900
61,900
+0.19(+2.83%)
Jul 13, 2005
6.780
6.780
6.660
6.710
39,700
-0.07(-1.03%)
Jul 12, 2005
6.790
6.790
6.660
6.780
30,300
-0.01(-0.15%)
Jul 11, 2005
6.700
6.790
6.600
6.790
45,600
+0.15(+2.26%)
Jul 08, 2005
6.610
6.790
6.550
6.640
79,900
-0.04(-0.60%)
Jul 07, 2005
6.610
6.870
6.550
6.680
51,600
-0.03(-0.45%)
Jul 06, 2005
6.800
6.850
6.590
6.710
63,000
-0.17(-2.47%)
Jul 05, 2005
7.020
7.020
6.770
6.880
48,300
-0.14(-1.99%)
Jul 01, 2005
7.250
7.250
6.700
7.020
132,000
-0.35(-4.75%)
Jun 30, 2005
7.450
7.670
7.260
7.370
65,300
-0.08(-1.07%)
Jun 29, 2005
7.280
7.500
7.268
7.450
41,100
+0.17(+2.34%)
Jun 28, 2005
7.290
7.360
7.150
7.280
41,600
-0.11(-1.49%)
Jun 27, 2005
7.400
7.490
7.350
7.390
19,100
+0.01(+0.14%)
Jun 24, 2005
7.450
7.550
7.360
7.380
37,200
-0.17(-2.25%)
Jun 23, 2005
7.530
7.600
7.510
7.550
42,700
-0.01(-0.13%)
Jun 22, 2005
7.660
7.670
7.510
7.560
37,700
-0.03(-0.40%)
Jun 21, 2005
7.700
7.760
7.550
7.590
28,900
-0.12(-1.56%)
Jun 20, 2005
7.570
7.790
7.570
7.710
62,800
+0.14(+1.85%)
Jun 17, 2005
7.660
7.790
7.400
7.570
34,000
-0.09(-1.17%)
Jun 16, 2005
7.450
7.660
7.410
7.660
51,300
+0.21(+2.82%)
Jun 15, 2005
7.400
7.450
7.250
7.450
31,100
+0.06(+0.81%)
Jun 14, 2005
7.450
7.600
7.240
7.390
26,700
-0.09(-1.20%)
Jun 13, 2005
7.560
7.680
7.050
7.480
59,700
-0.05(-0.66%)
Jun 10, 2005
7.450
7.580
7.350
7.530
26,700
+0.09(+1.21%)
Jun 09, 2005
7.520
7.690
7.320
7.440
53,200
-0.10(-1.33%)
Jun 08, 2005
7.790
7.790
7.500
7.540
26,500
-0.15(-1.95%)
Jun 07, 2005
7.600
7.900
7.560
7.690
52,000
+0.13(+1.72%)
Jun 06, 2005
8.030
8.100
7.500
7.560
101,000
-0.46(-5.74%)
Jun 03, 2005
8.090
8.100
7.910
8.020
36,500
-0.02(-0.25%)
Jun 02, 2005
7.950
8.100
7.830
8.040
56,900
+0.14(+1.77%)
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.