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
Big 5 Sporting
(NQ:
BGFV
)
3.040
-0.020 (-0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 30, 2008
4.014
4.054
3.929
3.996
376,246
-0.00(-0.11%)
May 29, 2008
3.836
4.134
3.836
4.000
204,440
+0.15(+3.81%)
May 28, 2008
3.871
3.907
3.774
3.854
126,549
-0.04(-1.14%)
May 27, 2008
3.769
3.951
3.769
3.898
201,929
+0.14(+3.79%)
May 26, 2008
3.818
3.871
3.734
3.756
222,446
+0.00(+0.00%)
May 23, 2008
3.818
3.871
3.734
3.756
222,446
-0.10(-2.54%)
May 22, 2008
3.849
4.000
3.814
3.854
471,873
-0.02(-0.46%)
May 21, 2008
3.947
4.049
3.814
3.871
369,361
-0.06(-1.47%)
May 20, 2008
3.867
4.054
3.845
3.929
203,407
+0.04(+0.91%)
May 19, 2008
3.809
3.978
3.774
3.894
284,534
+0.08(+1.98%)
May 16, 2008
4.005
4.005
3.778
3.818
254,342
-0.16(-3.91%)
May 15, 2008
3.947
4.018
3.894
3.974
194,986
+0.02(+0.56%)
May 14, 2008
3.889
3.974
3.831
3.951
413,652
+0.08(+1.95%)
May 13, 2008
3.738
3.885
3.698
3.876
197,818
+0.13(+3.44%)
May 12, 2008
3.622
3.756
3.600
3.747
317,303
+0.15(+4.07%)
May 09, 2008
3.494
3.645
3.494
3.600
219,285
+0.05(+1.38%)
May 08, 2008
3.689
3.778
3.462
3.551
541,133
-0.13(-3.62%)
May 07, 2008
3.716
3.858
3.671
3.685
296,874
-0.03(-0.72%)
May 06, 2008
3.734
3.782
3.671
3.711
499,614
-0.05(-1.42%)
May 05, 2008
3.778
3.822
3.667
3.765
679,976
-0.03(-0.82%)
May 02, 2008
3.947
3.947
3.689
3.796
787,419
-0.13(-3.39%)
May 01, 2008
3.978
3.978
3.769
3.929
991,364
-0.16(-3.81%)
Apr 30, 2008
4.245
4.351
4.054
4.085
343,746
-0.13(-3.16%)
Apr 29, 2008
4.191
4.249
4.116
4.218
157,564
+0.01(+0.32%)
Apr 28, 2008
4.222
4.267
4.111
4.205
170,309
-0.04(-0.84%)
Apr 25, 2008
4.294
4.311
4.000
4.240
347,762
-0.02(-0.52%)
Apr 24, 2008
3.942
4.307
3.876
4.262
405,874
+0.33(+8.36%)
Apr 23, 2008
3.898
3.978
3.845
3.934
262,401
+0.06(+1.49%)
Apr 22, 2008
4.022
4.027
3.822
3.876
365,122
-0.17(-4.18%)
Apr 21, 2008
4.049
4.094
4.018
4.045
229,895
-0.04(-0.98%)
Apr 18, 2008
3.956
4.125
3.951
4.085
489,354
+0.22(+5.75%)
Apr 17, 2008
3.774
3.907
3.774
3.862
610,981
+0.08(+2.24%)
Apr 16, 2008
3.818
3.822
3.720
3.778
403,865
+0.02(+0.47%)
Apr 15, 2008
3.876
3.876
3.756
3.760
353,178
-0.09(-2.42%)
Apr 14, 2008
3.845
3.867
3.814
3.854
227,611
+0.00(+0.00%)
Apr 11, 2008
3.849
3.938
3.800
3.854
351,141
-0.09(-2.25%)
Apr 10, 2008
3.849
4.018
3.769
3.942
287,823
+0.08(+1.95%)
Apr 09, 2008
3.969
4.000
3.831
3.867
431,825
-0.09(-2.36%)
Apr 08, 2008
3.982
4.009
3.885
3.960
380,381
-0.06(-1.55%)
Apr 07, 2008
4.151
4.165
3.982
4.022
474,876
-0.10(-2.37%)
Apr 04, 2008
4.111
4.125
3.996
4.120
376,900
+0.04(+0.87%)
Apr 03, 2008
4.107
4.200
4.000
4.085
335,939
-0.06(-1.50%)
Apr 02, 2008
4.045
4.222
3.978
4.147
417,378
+0.08(+2.08%)
Apr 01, 2008
3.814
4.094
3.814
4.062
416,510
+0.16(+4.22%)
Mar 31, 2008
3.814
4.054
3.765
3.898
349,639
+0.11(+2.81%)
Mar 28, 2008
4.014
4.018
3.782
3.791
159,316
-0.21(-5.22%)
Mar 27, 2008
4.111
4.174
3.969
4.000
363,689
-0.10(-2.39%)
Mar 26, 2008
4.156
4.178
3.974
4.098
349,497
-0.08(-1.91%)
Mar 25, 2008
4.191
4.271
4.094
4.178
425,077
+0.00(+0.00%)
Mar 24, 2008
4.005
4.254
3.996
4.178
453,995
+0.23(+5.86%)
Mar 21, 2008
3.894
4.107
3.760
3.947
1,233,063
+0.00(+0.00%)
Mar 20, 2008
3.894
4.107
3.760
3.947
1,233,063
+0.12(+3.26%)
Mar 19, 2008
3.769
4.005
3.769
3.822
474,021
+0.07(+1.78%)
Mar 18, 2008
3.605
3.782
3.569
3.756
344,554
+0.28(+7.92%)
Mar 17, 2008
3.516
3.658
3.467
3.480
571,752
-0.04(-1.01%)
Mar 14, 2008
3.680
3.680
3.458
3.516
493,552
-0.12(-3.42%)
Mar 13, 2008
3.547
3.685
3.480
3.640
397,966
+0.05(+1.49%)
Mar 12, 2008
3.671
3.818
3.578
3.587
421,997
-0.08(-2.30%)
Mar 11, 2008
3.551
3.685
3.489
3.671
657,171
+0.14(+3.90%)
Mar 10, 2008
3.787
3.787
3.507
3.534
557,467
-0.23(-6.14%)
Mar 07, 2008
3.809
3.836
3.711
3.765
659,995
-0.01(-0.24%)
Mar 06, 2008
4.000
4.000
3.769
3.774
1,013,868
-0.23(-5.67%)
Mar 05, 2008
3.889
4.000
3.818
4.000
1,208,130
+0.13(+3.33%)
Mar 04, 2008
3.942
3.942
3.840
3.871
1,901,549
-0.11(-2.68%)
Mar 03, 2008
4.111
4.182
3.911
3.978
1,284,711
-0.15(-3.56%)
Feb 29, 2008
4.485
4.591
4.058
4.125
2,344,673
-1.14(-21.69%)
Feb 28, 2008
5.489
5.489
5.142
5.267
337,102
-0.23(-4.20%)
Feb 27, 2008
5.667
6.036
5.302
5.498
579,838
-0.24(-4.11%)
Feb 26, 2008
5.498
5.889
5.480
5.734
350,761
+0.21(+3.78%)
Feb 25, 2008
5.480
5.654
5.307
5.525
601,988
+0.05(+0.97%)
Feb 22, 2008
5.351
5.538
5.156
5.471
352,899
+0.14(+2.58%)
Feb 21, 2008
5.614
5.671
5.307
5.334
402,700
-0.25(-4.53%)
Feb 20, 2008
5.334
5.609
5.236
5.587
335,019
+0.21(+3.97%)
Feb 19, 2008
5.445
5.760
5.254
5.374
504,109
-0.01(-0.17%)
Feb 18, 2008
5.280
5.418
5.156
5.383
473,200
+0.00(+0.00%)
Feb 15, 2008
5.280
5.418
5.156
5.383
473,200
+0.07(+1.34%)
Feb 14, 2008
5.711
5.805
5.156
5.311
792,506
-0.39(-6.79%)
Feb 13, 2008
5.520
5.698
5.423
5.698
410,010
+0.24(+4.48%)
Feb 12, 2008
5.347
5.618
5.347
5.454
555,046
+0.14(+2.59%)
Feb 11, 2008
5.369
5.423
5.165
5.316
671,854
-0.05(-0.91%)
Feb 08, 2008
5.298
5.489
5.258
5.365
556,968
+0.04(+0.67%)
Feb 07, 2008
5.182
5.498
5.156
5.329
518,009
+0.12(+2.30%)
Feb 06, 2008
5.334
5.489
5.187
5.209
700,366
-0.07(-1.35%)
Feb 05, 2008
5.249
5.520
5.249
5.280
626,417
-0.09(-1.66%)
Feb 04, 2008
5.302
5.423
5.249
5.369
1,027,471
+0.06(+1.17%)
Feb 01, 2008
5.311
5.436
5.138
5.307
408,592
+0.01(+0.25%)
Jan 31, 2008
4.965
5.418
4.827
5.294
343,166
+0.23(+4.47%)
Jan 30, 2008
5.022
5.254
4.929
5.067
431,845
-0.00(-0.09%)
Jan 29, 2008
4.876
5.107
4.725
5.071
534,806
+0.24(+4.87%)
Jan 28, 2008
4.622
4.854
4.525
4.836
350,286
+0.21(+4.62%)
Jan 25, 2008
4.920
4.969
4.569
4.622
535,916
-0.22(-4.50%)
Jan 24, 2008
5.231
5.347
4.831
4.840
607,091
-0.38(-7.32%)
Jan 23, 2008
4.462
5.387
4.307
5.222
758,648
+0.64(+14.08%)
Jan 22, 2008
4.369
4.889
4.134
4.578
1,003,633
+0.02(+0.39%)
Jan 21, 2008
4.391
4.591
4.360
4.560
862,921
+0.00(+0.00%)
Jan 18, 2008
4.391
4.591
4.360
4.560
862,921
+0.14(+3.22%)
Jan 17, 2008
4.440
4.560
4.338
4.418
460,135
-0.02(-0.40%)
Jan 16, 2008
4.062
4.520
4.027
4.436
1,285,033
+0.40(+10.03%)
Jan 15, 2008
4.667
4.667
3.894
4.031
1,916,119
-0.67(-14.27%)
Jan 14, 2008
4.734
4.942
4.636
4.702
910,751
+0.01(+0.19%)
Jan 11, 2008
5.391
5.391
4.605
4.694
1,394,461
-0.81(-14.70%)
Jan 10, 2008
5.169
5.556
4.836
5.503
1,654,248
-0.16(-2.75%)
Jan 09, 2008
5.560
5.751
5.485
5.658
631,578
+0.10(+1.84%)
Jan 08, 2008
5.911
6.094
5.551
5.556
724,157
-0.35(-5.87%)
Jan 07, 2008
5.787
6.009
5.627
5.903
614,610
+0.16(+2.71%)
Jan 04, 2008
5.978
5.978
5.697
5.747
537,666
-0.30(-4.93%)
Jan 03, 2008
6.387
6.480
6.000
6.045
638,456
-0.32(-5.03%)
Jan 02, 2008
6.414
6.578
6.303
6.365
692,593
-0.04(-0.69%)
Jan 01, 2008
6.298
6.547
6.298
6.409
509,248
+0.00(+0.00%)
Dec 31, 2007
6.298
6.547
6.298
6.409
509,248
+0.08(+1.19%)
Dec 28, 2007
6.587
6.591
6.334
6.334
199,837
-0.17(-2.66%)
Dec 27, 2007
6.583
6.738
6.449
6.507
563,346
-0.08(-1.21%)
Dec 26, 2007
6.605
6.760
6.471
6.587
350,484
-0.08(-1.20%)
Dec 24, 2007
6.556
6.667
6.440
6.667
283,377
+0.13(+2.04%)
Dec 21, 2007
6.511
6.711
6.414
6.534
1,112,579
+0.14(+2.15%)
Dec 20, 2007
6.418
6.436
6.254
6.396
406,876
+0.05(+0.77%)
Dec 19, 2007
6.440
6.485
6.303
6.347
1,041,969
-0.13(-1.99%)
Dec 18, 2007
6.645
6.711
6.383
6.476
911,682
-0.10(-1.55%)
Dec 17, 2007
6.747
6.925
6.578
6.578
336,751
-0.22(-3.27%)
Dec 14, 2007
6.858
6.934
6.729
6.800
352,368
-0.15(-2.11%)
Dec 13, 2007
6.743
6.956
6.680
6.947
395,061
+0.14(+2.09%)
Dec 12, 2007
6.823
6.920
6.694
6.805
377,105
+0.11(+1.66%)
Dec 11, 2007
7.023
7.174
6.694
6.694
298,395
-0.29(-4.14%)
Dec 10, 2007
6.987
7.071
6.907
6.983
264,440
-0.00(-0.06%)
Dec 07, 2007
7.125
7.125
6.907
6.987
238,463
-0.13(-1.87%)
Dec 06, 2007
7.063
7.223
6.956
7.120
334,902
+0.07(+0.95%)
Dec 05, 2007
7.107
7.165
6.965
7.054
281,867
+0.03(+0.38%)
Dec 04, 2007
7.067
7.178
6.960
7.027
495,134
-0.09(-1.31%)
Dec 03, 2007
7.329
7.329
7.107
7.120
1,120,008
-0.18(-2.50%)
Nov 30, 2007
7.454
7.534
7.183
7.303
546,891
-0.03(-0.42%)
Nov 29, 2007
7.609
7.609
7.316
7.334
397,770
-0.28(-3.68%)
Nov 28, 2007
7.436
7.792
7.436
7.614
650,277
+0.27(+3.69%)
Nov 27, 2007
7.165
7.440
7.165
7.343
862,421
+0.20(+2.80%)
Nov 26, 2007
7.525
7.525
7.143
7.143
217,683
-0.39(-5.14%)
Nov 23, 2007
7.254
7.640
7.205
7.529
226,291
+0.35(+4.89%)
Nov 21, 2007
7.507
7.698
7.156
7.178
765,665
-0.36(-4.72%)
Nov 20, 2007
7.543
7.960
7.334
7.534
700,983
-0.03(-0.35%)
Nov 19, 2007
7.640
7.640
7.427
7.560
541,635
-0.11(-1.45%)
Nov 16, 2007
8.089
8.165
7.565
7.671
353,119
-0.41(-5.06%)
Nov 15, 2007
8.134
8.223
7.894
8.080
419,266
-0.10(-1.20%)
Nov 14, 2007
8.529
8.734
8.147
8.178
385,648
-0.34(-4.02%)
Nov 13, 2007
8.454
8.712
8.254
8.520
469,672
+0.17(+2.08%)
Nov 12, 2007
8.192
8.587
8.058
8.347
411,234
+0.16(+2.01%)
Nov 09, 2007
8.205
8.449
8.045
8.183
267,288
-0.14(-1.71%)
Nov 08, 2007
8.200
8.427
8.027
8.325
551,629
+0.20(+2.52%)
Nov 07, 2007
8.454
8.609
8.036
8.120
539,045
-0.42(-4.94%)
Nov 06, 2007
8.485
8.623
8.200
8.543
529,965
+0.10(+1.21%)
Nov 05, 2007
8.405
8.538
8.267
8.440
1,289,720
-0.04(-0.52%)
Nov 02, 2007
8.774
9.014
8.418
8.485
2,108,930
+1.16(+15.77%)
Nov 01, 2007
7.858
7.880
7.298
7.329
530,014
-0.60(-7.62%)
Oct 31, 2007
7.769
8.009
7.663
7.934
328,728
+0.25(+3.24%)
Oct 30, 2007
7.747
7.876
7.658
7.685
512,013
-0.11(-1.37%)
Oct 29, 2007
7.307
7.814
7.209
7.792
303,518
+0.51(+6.96%)
Oct 26, 2007
7.525
7.587
7.183
7.285
579,413
-0.18(-2.44%)
Oct 25, 2007
7.578
7.814
7.418
7.467
192,927
-0.07(-0.94%)
Oct 24, 2007
7.569
7.636
7.329
7.538
297,923
-0.07(-0.93%)
Oct 23, 2007
7.796
8.067
7.449
7.609
496,408
-0.12(-1.61%)
Oct 22, 2007
7.591
8.214
7.529
7.734
423,428
+0.23(+3.02%)
Oct 19, 2007
7.631
7.649
7.449
7.507
323,439
-0.12(-1.63%)
Oct 18, 2007
7.872
7.872
7.623
7.631
244,114
-0.27(-3.43%)
Oct 17, 2007
7.858
7.907
7.765
7.903
363,424
+0.13(+1.66%)
Oct 16, 2007
7.845
7.885
7.774
7.774
313,555
-0.10(-1.24%)
Oct 15, 2007
8.045
8.120
7.858
7.872
448,163
-0.18(-2.26%)
Oct 12, 2007
8.063
8.187
7.987
8.054
282,304
-0.02(-0.22%)
Oct 11, 2007
8.165
8.267
8.023
8.072
352,982
-0.07(-0.82%)
Oct 10, 2007
8.240
8.289
8.080
8.138
171,423
-0.10(-1.24%)
Oct 09, 2007
8.356
8.356
8.200
8.240
315,760
-0.11(-1.28%)
Oct 08, 2007
8.360
8.445
8.316
8.347
316,124
-0.05(-0.58%)
Oct 05, 2007
8.427
8.489
8.280
8.396
297,468
+0.05(+0.64%)
Oct 04, 2007
8.405
8.436
8.298
8.343
219,858
+0.01(+0.16%)
Oct 03, 2007
8.369
8.520
8.232
8.329
365,399
-0.10(-1.21%)
Oct 02, 2007
8.360
8.489
8.223
8.432
386,100
+0.10(+1.17%)
Oct 01, 2007
8.294
8.512
8.183
8.334
442,842
+0.02(+0.27%)
Sep 28, 2007
8.498
8.529
8.307
8.312
471,405
-0.21(-2.45%)
Sep 27, 2007
8.596
8.600
8.467
8.520
368,083
-0.06(-0.67%)
Sep 26, 2007
8.712
8.734
8.445
8.578
361,239
-0.11(-1.28%)
Sep 25, 2007
8.854
8.858
8.503
8.689
489,284
-0.18(-2.05%)
Sep 24, 2007
8.876
9.067
8.854
8.872
352,469
-0.02(-0.20%)
Sep 21, 2007
9.089
9.089
8.840
8.889
522,814
-0.14(-1.53%)
Sep 20, 2007
9.778
9.778
8.965
9.027
529,503
-0.87(-8.80%)
Sep 19, 2007
9.800
10.05
9.636
9.898
284,246
+0.12(+1.23%)
Sep 18, 2007
8.987
9.778
8.929
9.778
418,499
+0.80(+8.96%)
Sep 17, 2007
9.116
9.116
8.832
8.974
557,076
-0.15(-1.66%)
Sep 14, 2007
9.054
9.138
8.854
9.125
260,244
+0.05(+0.54%)
Sep 13, 2007
8.849
9.205
8.774
9.076
221,096
+0.25(+2.87%)
Sep 12, 2007
9.005
9.129
8.723
8.823
191,422
-0.29(-3.22%)
Sep 11, 2007
8.947
9.129
8.889
9.116
155,156
+0.20(+2.24%)
Sep 10, 2007
9.147
9.147
8.876
8.916
444,876
-0.18(-1.95%)
Sep 07, 2007
9.000
9.120
8.883
9.094
322,368
-0.02(-0.20%)
Sep 06, 2007
9.120
9.249
9.094
9.112
149,615
+0.00(+0.05%)
Sep 05, 2007
9.165
9.245
9.085
9.107
201,061
-0.13(-1.40%)
Sep 04, 2007
9.200
9.369
9.036
9.236
222,086
-0.01(-0.10%)
Aug 31, 2007
9.214
9.436
9.076
9.245
189,366
+0.15(+1.61%)
Aug 30, 2007
9.107
9.240
9.049
9.098
117,545
-0.10(-1.06%)
Aug 29, 2007
9.054
9.298
8.925
9.196
206,706
+0.18(+1.97%)
Aug 28, 2007
9.303
9.303
8.987
9.018
214,859
-0.35(-3.75%)
Aug 27, 2007
9.485
9.636
9.285
9.369
191,132
-0.16(-1.68%)
Aug 24, 2007
9.223
9.538
9.223
9.529
157,665
+0.29(+3.18%)
Aug 23, 2007
9.538
9.605
9.209
9.236
210,013
-0.24(-2.53%)
Aug 22, 2007
9.547
9.667
9.405
9.476
238,807
-0.03(-0.28%)
Aug 21, 2007
9.432
9.578
9.432
9.503
253,850
+0.12(+1.23%)
Aug 20, 2007
9.583
9.583
9.241
9.387
215,971
+0.11(+1.15%)
Aug 17, 2007
9.774
9.774
9.116
9.280
560,703
+0.21(+2.30%)
Aug 16, 2007
8.872
9.112
8.414
9.072
1,018,203
+0.20(+2.25%)
Aug 15, 2007
8.996
9.134
8.823
8.872
462,110
-0.09(-0.99%)
Aug 14, 2007
9.174
9.254
8.858
8.960
315,247
-0.20(-2.14%)
Aug 13, 2007
9.663
9.663
8.956
9.156
731,415
-0.40(-4.23%)
Aug 10, 2007
8.760
9.974
8.756
9.560
703,161
+0.68(+7.66%)
Aug 09, 2007
8.778
9.005
8.756
8.880
694,299
-0.00(-0.05%)
Aug 08, 2007
8.912
9.125
8.738
8.885
977,667
+0.05(+0.55%)
Aug 07, 2007
8.720
8.903
8.676
8.836
753,131
+0.08(+0.96%)
Aug 06, 2007
8.627
8.836
8.294
8.752
875,714
+0.15(+1.70%)
Aug 03, 2007
8.725
9.205
8.529
8.605
743,056
-0.41(-4.58%)
Aug 02, 2007
9.263
9.494
8.956
9.018
1,204,656
-0.47(-4.92%)
Aug 01, 2007
9.440
9.841
9.249
9.485
1,103,087
-0.01(-0.14%)
Jul 31, 2007
9.658
9.761
9.472
9.498
630,591
-0.08(-0.84%)
Jul 30, 2007
9.880
9.889
9.556
9.578
820,353
-0.33(-3.36%)
Jul 27, 2007
9.943
10.01
9.783
9.912
564,172
-0.05(-0.54%)
Jul 26, 2007
9.983
10.02
9.832
9.965
579,161
-0.12(-1.15%)
Jul 25, 2007
10.05
10.17
9.925
10.08
304,886
+0.04(+0.44%)
Jul 24, 2007
10.06
10.15
10.01
10.04
423,680
-0.11(-1.09%)
Jul 23, 2007
10.27
10.33
10.15
10.15
288,703
-0.12(-1.17%)
Jul 20, 2007
10.50
10.50
10.16
10.27
318,320
-0.26(-2.45%)
Jul 19, 2007
10.28
10.60
10.28
10.53
265,590
+0.30(+2.91%)
Jul 18, 2007
10.33
10.39
10.17
10.23
715,243
-0.16(-1.50%)
Jul 17, 2007
10.54
10.58
10.37
10.38
414,174
-0.15(-1.44%)
Jul 16, 2007
10.50
10.63
10.45
10.53
333,327
-0.02(-0.17%)
Jul 13, 2007
10.29
10.56
10.16
10.55
935,034
-0.07(-0.63%)
Jul 12, 2007
10.59
11.11
10.56
10.62
1,561,879
-0.61(-5.46%)
Jul 11, 2007
11.01
11.25
11.01
11.23
219,964
+0.21(+1.94%)
Jul 10, 2007
11.16
11.19
11.00
11.02
340,068
-0.22(-1.98%)
Jul 09, 2007
11.27
11.31
11.07
11.24
249,165
-0.03(-0.28%)
Jul 06, 2007
11.32
11.43
11.25
11.27
122,049
-0.08(-0.67%)
Jul 05, 2007
11.47
11.47
11.14
11.35
177,437
-0.12(-1.01%)
Jul 03, 2007
11.31
11.46
11.29
11.46
78,829
+0.14(+1.22%)
Jul 02, 2007
11.29
11.42
11.21
11.32
184,492
-0.01(-0.08%)
Jun 29, 2007
11.12
11.38
11.04
11.33
360,892
+0.24(+2.12%)
Jun 28, 2007
11.28
11.28
11.03
11.10
197,587
-0.16(-1.42%)
Jun 27, 2007
11.11
11.27
10.98
11.26
343,062
+0.07(+0.60%)
Jun 26, 2007
11.09
11.23
11.04
11.19
316,356
+0.12(+1.08%)
Jun 25, 2007
11.17
11.45
11.00
11.07
571,583
-0.13(-1.19%)
Jun 22, 2007
11.04
11.30
11.02
11.21
1,041,845
-0.38(-3.26%)
Jun 21, 2007
11.57
11.66
11.54
11.58
325,601
-0.05(-0.42%)
Jun 20, 2007
11.68
11.76
11.61
11.63
284,385
-0.04(-0.38%)
Jun 19, 2007
11.68
11.72
11.61
11.68
263,011
-0.09(-0.79%)
Jun 18, 2007
11.79
11.84
11.70
11.77
168,291
-0.01(-0.11%)
Jun 15, 2007
11.82
11.90
11.77
11.78
470,451
+0.10(+0.87%)
Jun 14, 2007
11.78
11.80
11.56
11.68
288,660
-0.04(-0.30%)
Jun 13, 2007
11.41
11.83
11.40
11.72
413,529
+0.31(+2.73%)
Jun 12, 2007
11.46
11.58
11.38
11.40
645,267
-0.16(-1.38%)
Jun 11, 2007
11.53
11.71
11.47
11.56
5,655,889
+0.03(+0.27%)
Jun 08, 2007
11.38
11.54
11.33
11.53
563,324
+0.11(+0.93%)
Jun 07, 2007
11.56
11.56
11.41
11.43
1,253,953
+0.35(+3.17%)
Jun 06, 2007
11.14
11.14
11.00
11.08
161,928
-0.13(-1.15%)
Jun 05, 2007
11.37
11.40
11.14
11.21
187,874
-0.20(-1.79%)
Jun 04, 2007
11.19
11.45
11.19
11.41
225,740
+0.16(+1.38%)
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.