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
Zix Corp
(NQ:
ZIXI
)
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 31, 2006
1.040
1.200
1.040
1.110
1,113,872
+0.08(+7.77%)
May 30, 2006
1.000
1.040
1.000
1.030
81,667
+0.02(+1.98%)
May 26, 2006
1.060
1.060
1.010
1.010
155,036
+0.00(+0.00%)
May 25, 2006
1.040
1.100
1.000
1.010
762,414
+0.01(+1.00%)
May 24, 2006
1.050
1.070
1.000
1.000
324,411
-0.03(-2.91%)
May 23, 2006
1.070
1.089
0.9990
1.030
198,116
+0.03(+3.00%)
May 22, 2006
1.030
1.050
0.9990
1.000
128,626
-0.06(-5.66%)
May 19, 2006
1.070
1.090
1.010
1.060
199,345
-0.01(-0.93%)
May 18, 2006
1.000
1.080
0.9918
1.070
448,208
+0.08(+8.08%)
May 17, 2006
1.010
1.020
0.9800
0.9900
889,401
-0.03(-2.94%)
May 16, 2006
1.080
1.090
0.9700
1.020
773,098
-0.07(-6.42%)
May 15, 2006
1.110
1.170
1.070
1.090
354,458
-0.03(-2.68%)
May 12, 2006
1.180
1.200
1.120
1.120
340,821
-0.07(-5.88%)
May 11, 2006
1.160
1.220
1.160
1.190
877,690
+0.04(+3.48%)
May 10, 2006
1.290
1.290
1.140
1.150
792,364
-0.11(-8.73%)
May 09, 2006
1.190
1.290
1.190
1.260
1,283,554
+0.05(+4.13%)
May 08, 2006
1.190
1.250
1.160
1.210
689,488
+0.04(+3.42%)
May 05, 2006
1.240
1.270
1.170
1.170
813,795
-0.08(-6.40%)
May 04, 2006
1.240
1.280
1.240
1.250
431,309
+0.01(+0.81%)
May 03, 2006
1.250
1.290
1.200
1.240
509,024
+0.04(+3.33%)
May 02, 2006
1.180
1.250
1.170
1.200
303,499
+0.02(+1.69%)
May 01, 2006
1.260
1.260
1.180
1.180
192,803
-0.02(-1.67%)
Apr 28, 2006
1.160
1.230
1.160
1.200
348,400
+0.03(+2.56%)
Apr 27, 2006
1.200
1.237
1.150
1.170
359,444
-0.02(-1.68%)
Apr 26, 2006
1.220
1.339
1.190
1.190
424,495
-0.04(-3.25%)
Apr 25, 2006
1.320
1.350
1.230
1.230
430,929
-0.10(-7.52%)
Apr 24, 2006
1.190
1.330
1.180
1.330
536,983
+0.15(+12.90%)
Apr 21, 2006
1.160
1.200
1.160
1.178
281,878
+0.02(+1.55%)
Apr 20, 2006
1.160
1.180
1.130
1.160
368,101
+0.00(+0.00%)
Apr 19, 2006
1.170
1.200
1.150
1.160
271,150
+0.00(+0.00%)
Apr 18, 2006
1.190
1.200
1.150
1.160
277,614
-0.03(-2.52%)
Apr 17, 2006
1.200
1.200
1.180
1.190
144,806
-0.01(-0.83%)
Apr 13, 2006
1.210
1.220
1.180
1.200
138,148
-0.01(-0.83%)
Apr 12, 2006
1.200
1.230
1.180
1.210
394,533
+0.01(+0.83%)
Apr 11, 2006
1.250
1.270
1.180
1.200
576,466
+0.02(+1.69%)
Apr 10, 2006
1.230
1.260
1.180
1.180
506,805
-0.07(-5.60%)
Apr 07, 2006
1.250
1.300
1.210
1.250
521,323
-0.02(-1.57%)
Apr 06, 2006
1.330
1.350
1.200
1.270
896,825
-0.08(-5.93%)
Apr 05, 2006
1.390
1.420
1.270
1.350
640,637
+0.05(+3.85%)
Apr 04, 2006
1.340
1.400
1.300
1.300
615,999
-0.06(-4.41%)
Apr 03, 2006
1.480
1.480
1.320
1.360
808,914
-0.10(-6.85%)
Mar 31, 2006
1.480
1.480
1.300
1.460
756,681
+0.03(+2.10%)
Mar 30, 2006
1.480
1.490
1.370
1.430
882,573
-0.07(-4.67%)
Mar 29, 2006
1.500
1.540
1.450
1.500
565,722
+0.00(+0.00%)
Mar 28, 2006
1.470
1.530
1.460
1.500
208,137
+0.04(+2.74%)
Mar 27, 2006
1.480
1.520
1.460
1.460
329,142
-0.04(-2.67%)
Mar 24, 2006
1.520
1.540
1.470
1.500
172,657
-0.03(-1.96%)
Mar 23, 2006
1.530
1.590
1.470
1.530
360,000
+0.00(+0.00%)
Mar 22, 2006
1.540
1.550
1.480
1.530
332,000
+0.01(+0.66%)
Mar 21, 2006
1.600
1.600
1.500
1.520
356,437
-0.06(-3.80%)
Mar 20, 2006
1.590
1.600
1.570
1.580
74,169
-0.02(-1.25%)
Mar 17, 2006
1.570
1.600
1.560
1.600
138,695
+0.03(+1.91%)
Mar 16, 2006
1.570
1.600
1.570
1.570
100,085
+0.01(+0.64%)
Mar 15, 2006
1.590
1.600
1.560
1.560
129,452
-0.01(-0.64%)
Mar 14, 2006
1.600
1.630
1.570
1.570
155,206
-0.01(-0.63%)
Mar 13, 2006
1.580
1.610
1.570
1.580
76,520
+0.00(+0.00%)
Mar 10, 2006
1.600
1.640
1.580
1.580
80,882
-0.02(-1.25%)
Mar 09, 2006
1.620
1.640
1.580
1.600
254,966
-0.02(-1.23%)
Mar 08, 2006
1.630
1.650
1.580
1.620
160,010
+0.01(+0.62%)
Mar 07, 2006
1.580
1.640
1.560
1.610
174,918
+0.02(+1.25%)
Mar 06, 2006
1.610
1.640
1.560
1.590
384,266
-0.02(-1.24%)
Mar 03, 2006
1.600
1.650
1.560
1.610
278,989
+0.01(+0.63%)
Mar 02, 2006
1.650
1.660
1.560
1.600
994,749
-0.06(-3.61%)
Mar 01, 2006
1.700
1.760
1.650
1.660
622,347
-0.01(-0.60%)
Feb 28, 2006
1.680
1.770
1.650
1.670
180,791
-0.01(-0.60%)
Feb 27, 2006
1.750
1.790
1.670
1.680
430,323
-0.06(-3.45%)
Feb 24, 2006
1.850
1.870
1.720
1.740
857,123
-0.23(-11.68%)
Feb 23, 2006
1.930
2.060
1.800
1.970
506,823
+0.15(+8.24%)
Feb 22, 2006
1.860
1.900
1.820
1.820
244,594
-0.03(-1.62%)
Feb 21, 2006
1.910
1.990
1.830
1.850
242,113
-0.07(-3.65%)
Feb 17, 2006
1.890
1.970
1.890
1.920
233,932
-0.01(-0.52%)
Feb 16, 2006
1.920
1.950
1.860
1.930
289,400
+0.01(+0.52%)
Feb 15, 2006
1.980
1.980
1.900
1.920
307,958
-0.07(-3.52%)
Feb 14, 2006
2.050
2.100
1.950
1.990
498,842
-0.01(-0.50%)
Feb 13, 2006
1.810
2.069
1.750
2.000
1,120,507
+0.19(+10.50%)
Feb 10, 2006
1.850
1.850
1.720
1.810
191,328
+0.00(+0.00%)
Feb 09, 2006
1.880
1.880
1.800
1.810
225,522
-0.03(-1.63%)
Feb 08, 2006
1.780
1.880
1.750
1.840
264,457
+0.05(+2.79%)
Feb 07, 2006
1.860
1.860
1.770
1.790
196,801
-0.07(-3.76%)
Feb 06, 2006
1.900
1.950
1.860
1.860
116,211
+0.00(+0.00%)
Feb 03, 2006
1.960
1.980
1.850
1.860
211,043
-0.07(-3.63%)
Feb 02, 2006
1.870
1.980
1.870
1.930
396,688
+0.01(+0.52%)
Feb 01, 2006
1.740
1.970
1.740
1.920
634,218
+0.20(+11.63%)
Jan 31, 2006
1.780
1.790
1.720
1.720
124,165
-0.05(-2.82%)
Jan 30, 2006
1.760
1.770
1.700
1.770
254,513
+0.05(+2.91%)
Jan 27, 2006
1.760
1.790
1.700
1.720
216,494
-0.01(-0.58%)
Jan 26, 2006
1.720
1.780
1.710
1.730
240,243
+0.01(+0.58%)
Jan 25, 2006
1.770
1.920
1.680
1.720
767,925
-0.03(-1.71%)
Jan 24, 2006
1.700
1.770
1.680
1.750
298,063
+0.05(+2.94%)
Jan 23, 2006
1.830
1.870
1.670
1.700
450,850
-0.15(-8.11%)
Jan 20, 2006
1.870
1.890
1.780
1.850
538,226
-0.04(-2.12%)
Jan 19, 2006
2.000
2.020
1.850
1.890
421,996
-0.01(-0.53%)
Jan 18, 2006
1.940
1.960
1.850
1.900
543,483
-0.06(-3.06%)
Jan 17, 2006
2.040
2.060
1.930
1.960
512,477
-0.07(-3.45%)
Jan 13, 2006
1.970
2.050
1.950
2.030
313,557
+0.08(+4.10%)
Jan 12, 2006
2.060
2.070
1.930
1.950
438,700
-0.12(-5.80%)
Jan 11, 2006
2.030
2.110
2.010
2.070
275,400
+0.02(+0.98%)
Jan 10, 2006
2.030
2.100
1.950
2.050
365,717
+0.03(+1.49%)
Jan 09, 2006
2.080
2.110
2.020
2.020
327,006
-0.07(-3.35%)
Jan 06, 2006
2.250
2.250
2.060
2.090
646,824
-0.11(-5.00%)
Jan 05, 2006
2.030
2.530
1.980
2.200
1,833,270
+0.16(+7.84%)
Jan 04, 2006
1.990
2.080
1.930
2.040
385,426
+0.11(+5.70%)
Jan 03, 2006
1.930
1.990
1.920
1.930
310,929
+0.02(+1.05%)
Dec 30, 2005
1.950
2.080
1.900
1.910
829,809
-0.06(-3.05%)
Dec 29, 2005
2.010
2.100
1.940
1.970
535,517
-0.06(-2.96%)
Dec 28, 2005
2.100
2.230
2.010
2.030
727,700
-0.10(-4.69%)
Dec 27, 2005
2.400
2.400
2.030
2.130
1,004,600
-0.24(-10.13%)
Dec 23, 2005
2.450
2.460
2.310
2.370
388,159
-0.05(-2.07%)
Dec 22, 2005
2.470
2.470
2.350
2.420
396,873
-0.05(-2.02%)
Dec 21, 2005
2.450
2.480
2.310
2.470
1,040,832
+0.02(+0.82%)
Dec 20, 2005
2.270
2.500
2.270
2.450
870,679
+0.15(+6.52%)
Dec 19, 2005
2.180
2.450
2.160
2.300
2,160,266
+0.21(+10.05%)
Dec 16, 2005
1.820
2.150
1.810
2.090
1,828,727
+0.25(+13.59%)
Dec 15, 2005
1.800
1.840
1.710
1.840
915,025
+0.08(+4.55%)
Dec 14, 2005
1.740
1.790
1.689
1.760
792,730
+0.07(+4.14%)
Dec 13, 2005
1.620
1.760
1.580
1.690
1,227,820
+0.07(+4.32%)
Dec 12, 2005
1.560
1.670
1.510
1.620
2,679,739
+0.05(+3.18%)
Dec 09, 2005
1.650
1.659
1.540
1.570
307,584
-0.08(-4.85%)
Dec 08, 2005
1.550
1.650
1.540
1.650
232,535
+0.11(+7.14%)
Dec 07, 2005
1.550
1.700
1.500
1.540
648,739
-0.04(-2.53%)
Dec 06, 2005
1.600
1.620
1.550
1.580
359,225
-0.02(-1.25%)
Dec 05, 2005
1.710
1.720
1.600
1.600
297,885
-0.12(-6.98%)
Dec 02, 2005
1.650
1.770
1.650
1.720
304,754
+0.07(+4.24%)
Dec 01, 2005
1.780
1.800
1.620
1.650
1,018,368
-0.11(-6.25%)
Nov 30, 2005
1.800
1.810
1.760
1.760
502,535
-0.02(-1.12%)
Nov 29, 2005
1.850
1.850
1.760
1.780
379,044
-0.02(-1.11%)
Nov 28, 2005
1.780
1.890
1.780
1.800
622,383
+0.01(+0.56%)
Nov 25, 2005
1.810
1.860
1.780
1.790
154,515
+0.01(+0.56%)
Nov 23, 2005
1.840
1.870
1.780
1.780
337,215
-0.08(-4.30%)
Nov 22, 2005
1.950
2.000
1.820
1.860
585,466
-0.10(-5.10%)
Nov 21, 2005
2.040
2.040
1.930
1.960
213,310
-0.04(-2.00%)
Nov 18, 2005
2.000
2.070
1.960
2.000
282,321
-0.01(-0.50%)
Nov 17, 2005
1.980
2.020
1.910
2.010
240,551
+0.05(+2.55%)
Nov 16, 2005
1.930
2.000
1.810
1.960
617,469
+0.11(+5.95%)
Nov 15, 2005
1.890
1.920
1.810
1.850
1,114,357
-0.05(-2.63%)
Nov 14, 2005
1.950
2.000
1.800
1.900
1,550,539
+0.03(+1.60%)
Nov 11, 2005
1.950
1.960
1.860
1.870
613,757
-0.09(-4.59%)
Nov 10, 2005
2.020
2.040
1.930
1.960
368,126
-0.09(-4.39%)
Nov 09, 2005
2.170
2.260
1.920
2.050
522,117
-0.21(-9.29%)
Nov 08, 2005
2.250
2.310
2.140
2.260
694,480
+0.03(+1.35%)
Nov 07, 2005
2.200
2.270
2.140
2.230
443,227
+0.04(+1.83%)
Nov 04, 2005
2.150
2.200
1.960
2.190
481,463
+0.06(+2.82%)
Nov 03, 2005
1.960
2.130
1.870
2.130
545,571
+0.22(+11.52%)
Nov 02, 2005
1.830
1.910
1.810
1.910
254,953
+0.07(+3.80%)
Nov 01, 2005
1.840
1.870
1.800
1.840
120,830
+0.00(+0.00%)
Oct 31, 2005
1.900
1.910
1.840
1.840
235,014
-0.06(-3.16%)
Oct 28, 2005
1.980
1.980
1.850
1.900
238,403
-0.05(-2.56%)
Oct 27, 2005
1.900
1.990
1.800
1.950
280,558
+0.09(+4.84%)
Oct 26, 2005
1.860
1.900
1.820
1.860
224,520
-0.04(-2.11%)
Oct 25, 2005
1.920
1.920
1.850
1.900
225,894
-0.02(-1.04%)
Oct 24, 2005
1.900
1.970
1.900
1.920
165,231
+0.04(+2.13%)
Oct 21, 2005
1.910
1.920
1.850
1.880
297,021
-0.06(-3.09%)
Oct 20, 2005
2.000
2.010
1.910
1.940
244,827
-0.06(-3.00%)
Oct 19, 2005
2.010
2.040
1.990
2.000
228,247
+0.00(+0.00%)
Oct 18, 2005
2.000
2.050
2.000
2.000
176,436
-0.02(-0.99%)
Oct 17, 2005
2.070
2.070
2.000
2.020
128,390
-0.03(-1.46%)
Oct 14, 2005
2.070
2.070
2.000
2.050
78,327
+0.00(+0.00%)
Oct 13, 2005
2.100
2.100
2.000
2.050
155,862
+0.02(+0.99%)
Oct 12, 2005
2.150
2.150
2.020
2.030
220,937
-0.12(-5.58%)
Oct 11, 2005
2.250
2.250
2.080
2.150
216,421
-0.11(-4.87%)
Oct 10, 2005
2.350
2.350
2.230
2.260
194,076
-0.07(-3.00%)
Oct 07, 2005
2.300
2.400
2.210
2.330
357,680
+0.13(+5.91%)
Oct 06, 2005
2.130
2.230
2.080
2.200
462,308
+0.12(+5.77%)
Oct 05, 2005
2.050
2.130
2.020
2.080
303,517
+0.02(+0.97%)
Oct 04, 2005
2.030
2.060
2.000
2.060
245,085
+0.02(+0.98%)
Oct 03, 2005
2.050
2.060
2.000
2.040
261,832
+0.04(+2.00%)
Sep 30, 2005
2.050
2.050
2.000
2.000
284,135
-0.07(-3.38%)
Sep 29, 2005
2.040
2.070
2.000
2.070
158,183
+0.04(+1.97%)
Sep 28, 2005
2.050
2.100
1.950
2.030
179,646
+0.00(+0.00%)
Sep 27, 2005
2.120
2.131
2.000
2.030
286,880
-0.11(-5.14%)
Sep 26, 2005
2.300
2.300
2.070
2.140
259,222
-0.02(-0.93%)
Sep 23, 2005
2.160
2.290
1.990
2.160
519,295
+0.16(+8.00%)
Sep 22, 2005
2.000
2.140
1.940
2.000
645,867
-0.13(-6.10%)
Sep 21, 2005
2.240
2.240
2.100
2.130
260,560
-0.04(-1.84%)
Sep 20, 2005
2.270
2.290
2.170
2.170
206,104
-0.08(-3.56%)
Sep 19, 2005
2.290
2.290
2.200
2.250
179,305
-0.02(-0.88%)
Sep 16, 2005
2.270
2.360
2.190
2.270
351,617
+0.01(+0.44%)
Sep 15, 2005
2.300
2.410
2.160
2.260
611,975
-0.07(-3.00%)
Sep 14, 2005
2.380
2.400
2.300
2.330
306,000
-0.05(-2.10%)
Sep 13, 2005
2.420
2.500
2.380
2.380
229,094
-0.06(-2.46%)
Sep 12, 2005
2.410
2.500
2.410
2.440
172,783
-0.00(-0.20%)
Sep 09, 2005
2.550
2.550
2.350
2.445
242,992
-0.10(-3.74%)
Sep 08, 2005
2.590
2.590
2.500
2.540
231,000
-0.03(-1.17%)
Sep 07, 2005
2.550
2.590
2.470
2.570
197,650
+0.03(+1.18%)
Sep 06, 2005
2.510
2.600
2.510
2.540
185,546
+0.02(+0.79%)
Sep 02, 2005
2.540
2.580
2.500
2.520
129,063
-0.01(-0.40%)
Sep 01, 2005
2.401
2.640
2.401
2.530
251,167
+0.12(+4.98%)
Aug 31, 2005
2.550
2.550
2.350
2.410
584,086
-0.09(-3.60%)
Aug 30, 2005
2.610
2.660
2.480
2.500
377,625
-0.07(-2.72%)
Aug 29, 2005
2.490
2.690
2.490
2.570
252,280
+0.07(+2.80%)
Aug 26, 2005
2.620
2.650
2.500
2.500
315,235
-0.10(-3.85%)
Aug 25, 2005
2.690
2.710
2.600
2.600
254,917
-0.09(-3.35%)
Aug 24, 2005
2.730
2.760
2.690
2.690
263,141
-0.03(-1.10%)
Aug 23, 2005
2.670
2.730
2.670
2.720
191,398
+0.01(+0.37%)
Aug 22, 2005
2.660
2.740
2.660
2.710
354,477
+0.04(+1.50%)
Aug 19, 2005
2.710
2.750
2.670
2.670
218,325
-0.05(-1.84%)
Aug 18, 2005
2.830
2.830
2.700
2.720
241,848
-0.07(-2.51%)
Aug 17, 2005
2.800
2.860
2.680
2.790
763,260
-0.05(-1.76%)
Aug 16, 2005
2.700
2.850
2.670
2.840
877,510
+0.15(+5.58%)
Aug 15, 2005
2.750
2.750
2.670
2.690
359,923
-0.01(-0.37%)
Aug 12, 2005
2.820
2.850
2.700
2.700
374,267
+0.02(+0.75%)
Aug 11, 2005
2.670
2.710
2.610
2.680
635,837
+0.08(+3.08%)
Aug 10, 2005
2.870
2.880
2.600
2.600
891,947
-0.32(-10.96%)
Aug 09, 2005
3.250
3.370
2.900
2.920
242,765
-0.02(-0.68%)
Aug 08, 2005
2.810
3.000
2.800
2.940
259,743
+0.18(+6.52%)
Aug 05, 2005
2.770
2.840
2.750
2.760
242,651
-0.09(-3.16%)
Aug 04, 2005
2.910
2.920
2.820
2.850
232,122
+0.01(+0.35%)
Aug 03, 2005
2.800
2.940
2.800
2.840
240,411
+0.01(+0.35%)
Aug 02, 2005
2.860
3.000
2.770
2.830
285,271
-0.03(-1.05%)
Aug 01, 2005
2.990
2.990
2.820
2.860
304,613
-0.08(-2.72%)
Jul 29, 2005
2.930
3.050
2.880
2.940
226,683
+0.02(+0.68%)
Jul 28, 2005
2.850
2.940
2.850
2.920
280,756
+0.06(+2.10%)
Jul 27, 2005
3.000
3.040
2.850
2.860
402,169
-0.14(-4.67%)
Jul 26, 2005
3.100
3.110
2.980
3.000
500,615
-0.04(-1.32%)
Jul 25, 2005
3.110
3.160
3.030
3.040
460,562
-0.07(-2.25%)
Jul 22, 2005
3.100
3.160
3.080
3.110
182,340
+0.01(+0.32%)
Jul 21, 2005
3.250
3.250
3.050
3.100
441,680
-0.11(-3.43%)
Jul 20, 2005
3.230
3.260
3.190
3.210
534,324
+0.01(+0.31%)
Jul 19, 2005
3.320
3.470
3.120
3.200
845,614
-0.14(-4.19%)
Jul 18, 2005
3.300
3.350
3.250
3.340
95,548
+0.04(+1.21%)
Jul 15, 2005
3.300
3.350
3.210
3.300
160,001
-0.02(-0.60%)
Jul 14, 2005
3.470
3.540
3.300
3.320
206,740
-0.15(-4.32%)
Jul 13, 2005
3.630
3.650
3.450
3.470
155,966
-0.17(-4.67%)
Jul 12, 2005
3.710
3.840
3.570
3.640
699,553
+0.04(+1.11%)
Jul 11, 2005
3.320
3.610
3.300
3.600
954,544
+0.47(+15.02%)
Jul 08, 2005
3.080
3.130
3.050
3.130
107,289
+0.05(+1.62%)
Jul 07, 2005
3.090
3.110
3.070
3.080
279,098
-0.02(-0.65%)
Jul 06, 2005
3.160
3.160
3.080
3.100
79,998
-0.05(-1.59%)
Jul 05, 2005
3.150
3.200
3.130
3.150
64,800
+0.01(+0.32%)
Jul 01, 2005
3.080
3.230
3.080
3.140
113,000
+0.01(+0.32%)
Jun 30, 2005
3.150
3.180
3.090
3.130
47,902
+0.01(+0.32%)
Jun 29, 2005
3.090
3.240
3.020
3.120
326,107
+0.06(+1.96%)
Jun 28, 2005
3.120
3.120
3.040
3.060
120,748
+0.02(+0.66%)
Jun 27, 2005
3.150
3.150
3.030
3.040
182,840
-0.04(-1.30%)
Jun 24, 2005
3.090
3.120
3.040
3.080
1,157,584
+0.02(+0.65%)
Jun 23, 2005
3.040
3.140
3.030
3.060
159,572
+0.00(+0.00%)
Jun 22, 2005
3.120
3.150
3.050
3.060
121,445
-0.07(-2.24%)
Jun 21, 2005
3.120
3.200
3.010
3.130
102,132
+0.00(+0.00%)
Jun 20, 2005
3.150
3.170
3.050
3.130
188,883
-0.01(-0.32%)
Jun 17, 2005
3.220
3.220
3.080
3.140
219,235
-0.05(-1.57%)
Jun 16, 2005
3.200
3.240
3.112
3.190
115,510
+0.01(+0.31%)
Jun 15, 2005
3.190
3.200
3.100
3.180
178,869
+0.04(+1.27%)
Jun 14, 2005
3.080
3.430
3.080
3.140
183,791
+0.09(+2.95%)
Jun 13, 2005
3.100
3.104
3.020
3.050
259,105
-0.06(-1.93%)
Jun 10, 2005
3.050
3.120
3.050
3.110
109,568
+0.02(+0.65%)
Jun 09, 2005
3.080
3.100
3.020
3.090
64,596
+0.01(+0.32%)
Jun 08, 2005
3.040
3.110
3.012
3.080
94,208
+0.02(+0.65%)
Jun 07, 2005
3.130
3.200
3.050
3.060
138,982
-0.06(-1.92%)
Jun 06, 2005
3.100
3.290
3.090
3.120
208,387
+0.00(+0.00%)
Jun 03, 2005
3.320
3.370
3.080
3.120
199,836
-0.23(-6.87%)
Jun 02, 2005
3.380
3.400
3.350
3.350
78,280
-0.03(-0.89%)
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.