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
Origin Materials Inc
(NQ:
ORGN
)
1.160
-0.050 (-4.13%)
Streaming Delayed Price
Updated: 4:00 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 30, 2008
1.460
1.500
1.460
1.500
4,464
+0.08(+5.63%)
May 29, 2008
1.430
1.460
1.420
1.420
241,508
+0.01(+0.70%)
May 28, 2008
1.410
1.440
1.410
1.410
33,296
-0.04(-2.75%)
May 27, 2008
1.510
1.510
1.410
1.450
18,980
-0.03(-2.03%)
May 26, 2008
1.501
1.501
1.460
1.480
5,500
+0.00(+0.00%)
May 23, 2008
1.501
1.501
1.460
1.480
5,500
-0.01(-0.67%)
May 22, 2008
1.470
1.560
1.450
1.490
47,294
-0.01(-0.67%)
May 21, 2008
1.660
1.660
1.480
1.500
490,304
-0.21(-12.28%)
May 20, 2008
1.870
1.900
1.710
1.710
50,890
-0.19(-10.00%)
May 19, 2008
2.010
2.010
1.872
1.900
10,954
-0.14(-6.86%)
May 16, 2008
2.026
2.040
1.970
2.040
390,005
-0.02(-0.97%)
May 15, 2008
2.050
2.110
2.000
2.060
3,081
-0.07(-3.29%)
May 14, 2008
2.110
2.140
2.110
2.130
1,500
-0.02(-0.93%)
May 13, 2008
2.040
2.170
2.000
2.150
188,872
+0.14(+6.97%)
May 12, 2008
1.970
2.030
1.820
2.010
22,366
-0.01(-0.50%)
May 09, 2008
2.010
2.200
1.990
2.020
131,240
-0.23(-10.22%)
May 08, 2008
2.340
2.363
2.250
2.250
8,523
-0.06(-2.60%)
May 07, 2008
2.420
2.420
2.280
2.310
5,900
-0.17(-6.85%)
May 06, 2008
2.500
2.634
2.140
2.480
250,275
+0.00(+0.00%)
May 05, 2008
2.500
2.550
2.450
2.480
30,769
-0.02(-0.80%)
May 02, 2008
2.520
2.570
2.460
2.500
46,642
-0.03(-1.19%)
May 01, 2008
2.720
2.780
2.430
2.530
72,261
+0.28(+12.34%)
Apr 30, 2008
2.180
2.300
2.180
2.252
33,076
+0.07(+3.30%)
Apr 29, 2008
2.240
2.240
2.100
2.180
43,153
-0.11(-4.80%)
Apr 28, 2008
2.366
2.380
2.210
2.290
13,820
-0.05(-2.14%)
Apr 25, 2008
2.330
2.340
2.330
2.340
846
+0.00(+0.00%)
Apr 24, 2008
2.450
2.470
2.340
2.340
18,451
-0.21(-8.24%)
Apr 23, 2008
2.310
2.560
2.300
2.550
70,251
+0.22(+9.44%)
Apr 22, 2008
2.290
2.340
2.270
2.330
17,004
+0.01(+0.43%)
Apr 21, 2008
2.090
2.320
2.070
2.320
41,204
+0.22(+10.48%)
Apr 18, 2008
2.000
2.100
2.000
2.100
14,275
+0.03(+1.45%)
Apr 17, 2008
2.000
2.250
2.000
2.070
35,916
+0.07(+3.50%)
Apr 16, 2008
2.150
2.170
1.980
2.000
140,035
-0.18(-8.26%)
Apr 15, 2008
2.250
2.280
2.170
2.180
46,989
-0.10(-4.39%)
Apr 14, 2008
2.300
2.340
2.200
2.280
84,781
-0.07(-2.98%)
Apr 11, 2008
2.300
2.350
2.210
2.350
133,419
+0.01(+0.43%)
Apr 10, 2008
2.300
2.384
2.040
2.340
134,284
+0.06(+2.63%)
Apr 09, 2008
1.370
2.780
1.370
2.280
602,286
+0.93(+68.89%)
Apr 08, 2008
1.110
1.390
1.100
1.350
40,316
+0.13(+10.66%)
Apr 07, 2008
1.190
1.220
1.119
1.220
27,294
+0.06(+5.17%)
Apr 04, 2008
1.120
1.160
1.120
1.160
25,660
+0.00(+0.00%)
Apr 03, 2008
1.100
1.170
1.100
1.160
60,673
+0.06(+5.45%)
Apr 02, 2008
1.200
1.220
1.100
1.100
48,027
-0.10(-8.33%)
Apr 01, 2008
1.200
1.220
1.150
1.200
30,162
+0.02(+1.69%)
Mar 31, 2008
1.160
1.210
1.120
1.180
39,673
+0.05(+4.42%)
Mar 28, 2008
1.140
1.200
1.110
1.130
135,075
+0.02(+1.80%)
Mar 27, 2008
1.030
1.180
1.030
1.110
73,468
+0.07(+6.73%)
Mar 26, 2008
1.120
1.130
1.000
1.040
95,203
-0.06(-5.45%)
Mar 25, 2008
0.9600
1.390
0.9500
1.100
97,407
+0.14(+14.58%)
Mar 24, 2008
0.8800
1.070
0.8800
0.9600
196,304
+0.04(+4.35%)
Mar 21, 2008
0.8000
0.9200
0.8000
0.9200
227,659
+0.00(+0.00%)
Mar 20, 2008
0.8000
0.9200
0.8000
0.9200
227,659
+0.07(+8.24%)
Mar 19, 2008
0.9600
0.9600
0.8200
0.8500
135,379
-0.01(-1.16%)
Mar 18, 2008
1.060
1.070
0.8000
0.8600
180,070
-0.09(-9.47%)
Mar 17, 2008
1.060
1.060
0.8600
0.9500
81,297
-0.05(-5.00%)
Mar 14, 2008
1.460
1.460
0.8000
1.000
468,876
-0.56(-35.90%)
Mar 13, 2008
1.730
1.796
1.410
1.560
54,284
-0.17(-9.83%)
Mar 12, 2008
1.840
1.860
1.730
1.730
14,285
-0.15(-7.98%)
Mar 11, 2008
1.740
1.990
1.660
1.880
46,383
+0.15(+8.67%)
Mar 10, 2008
1.960
1.960
1.550
1.730
28,958
-0.21(-10.82%)
Mar 07, 2008
2.410
2.410
1.680
1.940
48,601
-0.31(-13.78%)
Mar 06, 2008
2.570
2.570
2.250
2.250
40,088
-0.33(-12.79%)
Mar 05, 2008
2.720
2.820
2.540
2.580
16,700
-0.20(-7.20%)
Mar 04, 2008
2.910
2.910
2.750
2.780
11,132
-0.13(-4.46%)
Mar 03, 2008
2.890
2.920
2.860
2.910
40,149
+0.01(+0.34%)
Feb 29, 2008
2.940
2.940
2.870
2.900
9,786
+0.00(+0.00%)
Feb 28, 2008
2.980
2.980
2.890
2.900
10,697
-0.05(-1.69%)
Feb 27, 2008
2.980
3.000
2.930
2.950
38,194
-0.01(-0.34%)
Feb 26, 2008
2.980
2.980
2.930
2.960
31,672
+0.01(+0.34%)
Feb 25, 2008
2.980
3.100
2.920
2.950
36,932
+0.01(+0.34%)
Feb 22, 2008
3.040
3.040
2.930
2.940
27,611
-0.05(-1.67%)
Feb 21, 2008
2.970
3.130
2.970
2.990
9,636
-0.01(-0.33%)
Feb 20, 2008
3.050
3.100
2.970
3.000
39,389
-0.01(-0.33%)
Feb 19, 2008
3.000
3.990
3.000
3.010
32,424
+0.01(+0.33%)
Feb 18, 2008
3.060
3.130
2.950
3.000
13,098
+0.00(+0.00%)
Feb 15, 2008
3.060
3.130
2.950
3.000
13,098
-0.10(-3.22%)
Feb 14, 2008
3.120
3.120
3.070
3.100
2,069
-0.00(-0.00%)
Feb 13, 2008
3.140
3.160
3.100
3.100
7,900
+0.03(+0.98%)
Feb 12, 2008
3.070
3.140
3.060
3.070
11,203
-0.04(-1.29%)
Feb 11, 2008
3.090
3.110
3.040
3.110
25,761
+0.08(+2.64%)
Feb 08, 2008
3.080
3.090
3.010
3.030
36,913
-0.05(-1.62%)
Feb 07, 2008
3.340
3.340
3.080
3.080
47,192
-0.07(-2.22%)
Feb 06, 2008
3.280
3.280
3.090
3.150
38,927
+0.02(+0.64%)
Feb 05, 2008
3.170
3.310
3.110
3.130
45,932
-0.00(-0.00%)
Feb 04, 2008
3.200
3.270
3.090
3.130
54,010
+0.00(+0.00%)
Feb 01, 2008
3.240
3.370
3.070
3.130
113,020
-0.04(-1.26%)
Jan 31, 2008
3.190
3.190
2.960
3.170
67,911
-0.08(-2.46%)
Jan 30, 2008
3.360
3.370
3.170
3.250
58,480
-0.10(-2.99%)
Jan 29, 2008
3.270
3.440
3.270
3.350
49,867
+0.10(+3.08%)
Jan 28, 2008
3.060
3.310
3.020
3.250
127,017
+0.23(+7.62%)
Jan 25, 2008
3.020
3.500
2.870
3.020
315,928
+0.09(+3.07%)
Jan 24, 2008
3.350
3.350
2.930
2.930
36,697
-0.37(-11.21%)
Jan 23, 2008
3.350
3.420
3.180
3.300
20,840
-0.05(-1.49%)
Jan 22, 2008
3.330
3.400
3.270
3.350
6,665
-0.05(-1.47%)
Jan 21, 2008
3.630
3.630
3.340
3.400
15,631
+0.00(+0.00%)
Jan 18, 2008
3.630
3.630
3.340
3.400
15,631
-0.36(-9.57%)
Jan 17, 2008
3.350
4.200
3.270
3.760
68,253
+0.41(+12.24%)
Jan 16, 2008
3.750
3.760
3.350
3.350
47,609
-0.26(-7.20%)
Jan 15, 2008
3.820
3.820
3.550
3.610
48,142
-0.04(-1.10%)
Jan 14, 2008
3.670
3.760
3.630
3.650
16,680
+0.05(+1.39%)
Jan 11, 2008
3.770
3.860
3.600
3.600
18,151
-0.18(-4.76%)
Jan 10, 2008
3.860
3.900
3.750
3.780
36,980
-0.05(-1.31%)
Jan 09, 2008
4.020
4.070
3.820
3.830
137,988
-0.14(-3.53%)
Jan 08, 2008
3.990
4.000
3.940
3.970
17,908
+0.09(+2.32%)
Jan 07, 2008
3.870
4.170
3.870
3.880
508,398
+0.09(+2.37%)
Jan 04, 2008
4.130
4.130
3.790
3.790
28,880
-0.33(-8.01%)
Jan 03, 2008
4.180
4.230
4.120
4.120
21,318
-0.03(-0.72%)
Jan 02, 2008
4.000
4.290
3.980
4.150
191,120
+0.15(+3.75%)
Jan 01, 2008
4.200
4.200
4.000
4.000
134,637
+0.00(+0.00%)
Dec 31, 2007
4.200
4.200
4.000
4.000
134,637
-0.19(-4.53%)
Dec 28, 2007
4.250
4.270
4.170
4.190
51,371
+0.01(+0.24%)
Dec 27, 2007
4.030
4.280
4.030
4.180
65,147
+0.18(+4.50%)
Dec 26, 2007
4.000
4.000
3.970
4.000
159,373
+0.00(+0.00%)
Dec 24, 2007
4.010
4.230
3.930
4.000
176,538
-0.01(-0.25%)
Dec 21, 2007
4.340
4.550
3.780
4.010
117,464
-0.38(-8.66%)
Dec 20, 2007
4.400
4.430
4.390
4.390
164,033
+0.01(+0.23%)
Dec 19, 2007
4.840
4.840
4.380
4.380
77,217
-0.10(-2.23%)
Dec 18, 2007
4.690
4.700
4.320
4.480
77,314
-0.16(-3.45%)
Dec 17, 2007
4.790
4.890
4.370
4.640
42,519
-0.17(-3.53%)
Dec 14, 2007
4.880
4.900
4.610
4.810
36,076
-0.07(-1.43%)
Dec 13, 2007
4.810
4.880
4.800
4.880
11,017
+0.00(+0.00%)
Dec 12, 2007
4.860
4.900
4.850
4.880
35,933
-0.00(-0.00%)
Dec 11, 2007
4.890
4.950
4.870
4.880
8,697
-0.04(-0.81%)
Dec 10, 2007
4.990
4.990
4.850
4.920
13,139
-0.01(-0.20%)
Dec 07, 2007
4.900
4.950
4.880
4.930
13,070
+0.06(+1.23%)
Dec 06, 2007
4.800
4.900
4.800
4.870
30,870
+0.05(+1.04%)
Dec 05, 2007
4.860
4.860
4.800
4.820
20,898
-0.05(-1.03%)
Dec 04, 2007
4.950
4.985
4.870
4.870
12,095
-0.09(-1.81%)
Dec 03, 2007
4.970
5.150
4.940
4.960
29,114
+0.02(+0.40%)
Nov 30, 2007
4.930
4.940
4.850
4.940
11,900
-0.04(-0.80%)
Nov 29, 2007
4.920
5.108
4.900
4.980
41,602
+0.07(+1.43%)
Nov 28, 2007
4.910
5.050
4.850
4.910
13,995
-0.06(-1.21%)
Nov 27, 2007
5.020
5.020
4.870
4.970
4,817
-0.03(-0.60%)
Nov 26, 2007
4.960
5.010
4.870
5.000
28,643
+0.04(+0.81%)
Nov 23, 2007
4.980
4.980
4.910
4.960
1,735
-0.04(-0.80%)
Nov 21, 2007
4.830
5.120
4.830
5.000
25,999
+0.10(+2.04%)
Nov 20, 2007
4.850
4.940
4.800
4.900
18,803
+0.00(+0.00%)
Nov 19, 2007
5.130
5.130
4.850
4.900
40,955
-0.36(-6.84%)
Nov 16, 2007
5.510
5.510
4.680
5.260
180,922
-0.27(-4.88%)
Nov 15, 2007
5.690
5.780
5.480
5.530
33,783
-0.20(-3.49%)
Nov 14, 2007
5.700
5.750
5.680
5.730
72,470
+0.03(+0.53%)
Nov 13, 2007
5.760
5.780
5.690
5.700
5,765
-0.02(-0.35%)
Nov 12, 2007
5.880
5.880
5.710
5.720
1,850
-0.15(-2.56%)
Nov 09, 2007
5.930
5.970
5.650
5.870
24,608
+0.03(+0.52%)
Nov 08, 2007
6.090
6.090
5.840
5.840
5,990
-0.16(-2.67%)
Nov 07, 2007
5.950
6.000
5.950
6.000
700
+0.01(+0.17%)
Nov 06, 2007
5.850
5.990
5.850
5.990
4,300
+0.10(+1.70%)
Nov 05, 2007
5.750
5.930
5.750
5.890
6,075
-0.02(-0.34%)
Nov 02, 2007
6.000
6.060
5.900
5.910
22,266
-0.11(-1.83%)
Nov 01, 2007
6.000
6.090
5.980
6.020
143,325
+0.02(+0.33%)
Oct 31, 2007
5.980
6.010
5.950
6.000
39,100
+0.00(+0.00%)
Oct 30, 2007
5.980
6.000
5.910
6.000
24,607
+0.04(+0.67%)
Oct 29, 2007
6.010
6.090
5.960
5.960
3,200
-0.04(-0.67%)
Oct 26, 2007
6.119
6.119
5.970
6.000
7,437
+0.00(+0.00%)
Oct 25, 2007
6.040
6.100
6.000
6.000
12,450
+0.00(+0.00%)
Oct 24, 2007
5.970
6.080
5.970
6.000
12,318
+0.04(+0.67%)
Oct 23, 2007
5.950
5.980
5.950
5.960
1,200
+0.04(+0.68%)
Oct 22, 2007
5.990
6.080
5.920
5.920
8,900
+0.01(+0.17%)
Oct 19, 2007
6.060
6.060
5.910
5.910
3,660
-0.13(-2.23%)
Oct 18, 2007
6.120
6.160
6.040
6.045
27,008
-0.03(-0.41%)
Oct 17, 2007
5.990
6.120
5.990
6.070
9,945
+0.07(+1.17%)
Oct 16, 2007
5.980
6.000
5.830
6.000
26,989
+0.04(+0.67%)
Oct 15, 2007
5.980
6.000
5.885
5.960
10,858
+0.01(+0.17%)
Oct 12, 2007
5.930
5.950
5.920
5.950
3,915
-0.01(-0.17%)
Oct 11, 2007
5.920
5.960
5.900
5.960
41,493
+0.02(+0.34%)
Oct 10, 2007
5.930
5.950
5.930
5.940
54,655
-0.01(-0.17%)
Oct 09, 2007
5.900
5.950
5.880
5.950
2,940
+0.02(+0.34%)
Oct 08, 2007
5.920
5.930
5.890
5.930
10,610
+0.03(+0.51%)
Oct 05, 2007
5.850
5.900
5.749
5.900
19,022
+0.11(+1.90%)
Oct 04, 2007
5.680
5.790
5.680
5.790
4,225
+0.06(+1.05%)
Oct 03, 2007
5.970
6.000
5.660
5.730
27,644
-0.27(-4.50%)
Oct 02, 2007
6.020
6.020
5.760
6.000
12,952
-0.05(-0.83%)
Oct 01, 2007
5.905
6.050
5.900
6.050
129,155
+0.00(+0.00%)
Sep 28, 2007
5.790
6.100
5.750
6.050
39,747
+0.27(+4.67%)
Sep 27, 2007
5.880
5.890
5.640
5.780
9,880
+0.02(+0.35%)
Sep 26, 2007
5.850
6.000
5.750
5.760
5,118
-0.12(-2.04%)
Sep 25, 2007
5.790
5.980
5.770
5.880
9,517
+0.07(+1.20%)
Sep 24, 2007
5.810
5.960
5.810
5.810
1,804
+0.04(+0.69%)
Sep 21, 2007
5.810
5.920
5.760
5.770
10,300
+0.03(+0.52%)
Sep 20, 2007
5.730
5.880
5.650
5.740
83,770
-0.01(-0.17%)
Sep 19, 2007
5.850
5.880
5.700
5.750
107,823
-0.13(-2.21%)
Sep 18, 2007
6.100
6.100
5.850
5.880
135,418
-0.32(-5.16%)
Sep 17, 2007
6.210
6.220
6.160
6.200
2,688
+0.10(+1.63%)
Sep 14, 2007
6.100
6.170
6.020
6.101
5,844
-0.12(-1.92%)
Sep 13, 2007
6.170
6.220
6.170
6.220
25,729
+0.02(+0.32%)
Sep 12, 2007
5.730
6.370
5.730
6.200
3,400
+0.03(+0.49%)
Sep 11, 2007
6.080
6.200
6.050
6.170
10,541
+0.12(+1.98%)
Sep 10, 2007
6.200
6.240
6.050
6.050
8,900
-0.19(-3.04%)
Sep 07, 2007
6.320
6.320
6.230
6.240
3,950
-0.10(-1.58%)
Sep 06, 2007
6.320
6.350
6.320
6.340
800
+0.01(+0.22%)
Sep 05, 2007
6.350
6.350
6.270
6.326
3,817
+0.03(+0.41%)
Sep 04, 2007
6.470
6.550
6.270
6.300
28,893
-0.11(-1.72%)
Aug 31, 2007
6.490
6.500
6.410
6.410
1,158
-0.03(-0.47%)
Aug 30, 2007
6.410
6.450
6.410
6.440
2,875
-0.01(-0.16%)
Aug 29, 2007
6.406
6.450
6.400
6.450
2,598
+0.04(+0.62%)
Aug 28, 2007
6.340
6.590
6.230
6.410
21,600
-0.02(-0.31%)
Aug 27, 2007
6.420
6.450
6.250
6.430
41,372
+0.26(+4.21%)
Aug 24, 2007
5.920
6.170
5.920
6.170
39,697
+0.19(+3.18%)
Aug 23, 2007
5.980
6.110
5.900
5.980
54,769
+0.00(+0.00%)
Aug 22, 2007
5.890
5.998
5.800
5.980
58,783
+0.08(+1.36%)
Aug 21, 2007
6.000
6.160
5.890
5.900
39,900
-0.11(-1.83%)
Aug 20, 2007
6.000
6.180
5.990
6.010
26,962
-0.04(-0.66%)
Aug 17, 2007
6.180
6.430
5.970
6.050
71,633
-0.07(-1.14%)
Aug 16, 2007
5.922
6.120
5.860
6.120
9,692
+0.01(+0.16%)
Aug 15, 2007
6.110
6.210
5.944
6.110
6,563
+0.00(+0.00%)
Aug 14, 2007
6.360
6.420
5.980
6.110
13,165
-0.31(-4.83%)
Aug 13, 2007
6.510
6.510
6.250
6.420
14,173
-0.05(-0.77%)
Aug 10, 2007
6.170
6.490
6.100
6.470
146,724
+0.32(+5.20%)
Aug 09, 2007
6.700
6.710
6.150
6.150
55,507
-0.60(-8.89%)
Aug 08, 2007
6.880
6.920
6.610
6.750
109,164
+0.01(+0.15%)
Aug 07, 2007
6.750
6.850
6.730
6.740
22,815
-0.05(-0.74%)
Aug 06, 2007
6.960
6.980
6.780
6.790
194,000
-0.21(-3.00%)
Aug 03, 2007
6.990
7.000
6.850
7.000
69,598
+0.05(+0.72%)
Aug 02, 2007
6.750
6.980
6.750
6.950
5,884
-0.05(-0.71%)
Aug 01, 2007
6.960
7.170
6.950
7.000
149,805
+0.04(+0.57%)
Jul 31, 2007
6.900
7.000
6.900
6.960
5,041
+0.02(+0.29%)
Jul 30, 2007
6.950
6.990
6.920
6.940
4,957
-0.04(-0.57%)
Jul 27, 2007
6.980
7.130
6.950
6.980
110,143
+0.00(+0.00%)
Jul 26, 2007
6.970
6.980
6.930
6.980
12,826
+0.02(+0.29%)
Jul 25, 2007
6.980
6.980
6.950
6.960
3,015
-0.01(-0.14%)
Jul 24, 2007
6.980
6.980
6.970
6.970
9,212
+0.01(+0.14%)
Jul 23, 2007
7.080
7.140
6.960
6.960
2,250
-0.06(-0.85%)
Jul 20, 2007
7.050
7.070
6.970
7.020
4,064
+0.06(+0.86%)
Jul 19, 2007
6.958
6.990
6.950
6.960
2,871
+0.00(+0.00%)
Jul 18, 2007
6.638
6.990
6.638
6.960
18,724
+0.37(+5.61%)
Jul 17, 2007
6.700
6.790
6.560
6.590
12,542
-0.14(-2.08%)
Jul 16, 2007
6.640
6.740
6.630
6.730
7,992
+0.15(+2.28%)
Jul 13, 2007
6.970
7.030
6.570
6.580
15,944
-0.49(-6.93%)
Jul 12, 2007
6.990
7.170
6.970
7.070
4,302
+0.04(+0.57%)
Jul 11, 2007
7.050
7.070
7.000
7.030
3,930
-0.02(-0.28%)
Jul 10, 2007
7.020
7.210
7.020
7.050
4,387
-0.07(-0.98%)
Jul 09, 2007
7.100
7.220
7.080
7.120
12,137
+0.11(+1.57%)
Jul 06, 2007
7.010
7.100
6.990
7.010
2,447
-0.01(-0.14%)
Jul 05, 2007
7.000
7.020
6.970
7.020
15,395
+0.05(+0.72%)
Jul 03, 2007
6.900
7.020
6.860
6.970
21,574
+0.17(+2.50%)
Jul 02, 2007
6.680
6.930
6.550
6.800
42,726
+0.21(+3.11%)
Jun 29, 2007
6.520
6.600
6.520
6.595
22,834
+0.04(+0.53%)
Jun 28, 2007
6.600
6.650
6.560
6.560
5,274
-0.04(-0.61%)
Jun 27, 2007
6.600
6.628
6.580
6.600
6,100
+0.05(+0.76%)
Jun 26, 2007
6.570
6.590
6.550
6.550
2,839
+0.03(+0.46%)
Jun 25, 2007
6.910
6.910
6.500
6.520
8,200
-0.37(-5.37%)
Jun 22, 2007
7.090
7.100
6.890
6.890
4,475
-0.19(-2.68%)
Jun 21, 2007
7.120
7.140
7.020
7.080
165,167
-0.05(-0.70%)
Jun 20, 2007
7.200
7.200
7.082
7.130
71,600
+0.01(+0.17%)
Jun 19, 2007
7.130
7.180
7.095
7.118
19,600
-0.01(-0.17%)
Jun 18, 2007
7.020
7.200
7.020
7.130
49,200
+0.08(+1.13%)
Jun 15, 2007
7.030
7.120
7.010
7.050
22,300
-0.01(-0.14%)
Jun 14, 2007
7.100
7.170
7.040
7.060
12,800
+0.02(+0.28%)
Jun 13, 2007
7.030
7.080
7.010
7.040
23,200
+0.01(+0.14%)
Jun 12, 2007
7.070
7.110
7.030
7.030
16,500
+0.00(+0.00%)
Jun 11, 2007
7.140
7.140
7.020
7.030
51,530
-0.12(-1.68%)
Jun 08, 2007
7.190
7.230
7.140
7.150
14,519
-0.05(-0.69%)
Jun 07, 2007
7.240
7.260
7.050
7.200
28,312
+0.00(+0.00%)
Jun 06, 2007
7.220
7.300
7.200
7.200
6,363
-0.06(-0.83%)
Jun 05, 2007
7.220
7.300
7.170
7.260
63,484
+0.05(+0.69%)
Jun 04, 2007
7.170
7.300
7.170
7.210
9,387
+0.00(+0.00%)
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.