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
Salem Media Grp Inc
(NQ:
SALM
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 18, 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, 2007
7.696
7.739
7.406
7.462
60,949
-0.22(-2.89%)
May 30, 2007
7.554
7.702
7.480
7.684
56,454
+0.05(+0.65%)
May 29, 2007
7.690
7.795
7.449
7.634
49,588
-0.01(-0.16%)
May 25, 2007
7.289
7.690
7.079
7.647
67,739
+0.40(+5.53%)
May 24, 2007
7.776
7.789
7.209
7.246
71,681
-0.55(-7.11%)
May 23, 2007
7.690
7.967
7.517
7.801
84,040
+0.11(+1.44%)
May 22, 2007
7.616
7.749
7.585
7.690
58,961
+0.09(+1.22%)
May 21, 2007
7.382
7.708
7.382
7.597
50,190
+0.22(+2.92%)
May 18, 2007
7.067
7.474
6.882
7.382
103,487
+0.32(+4.54%)
May 17, 2007
7.129
7.338
7.061
7.061
138,721
-0.10(-1.38%)
May 16, 2007
7.104
7.320
7.042
7.160
89,183
+0.10(+1.49%)
May 15, 2007
7.258
7.412
7.036
7.055
76,160
-0.22(-3.05%)
May 14, 2007
7.326
7.511
7.246
7.277
72,049
-0.07(-0.92%)
May 11, 2007
7.221
7.369
7.135
7.345
72,067
+0.25(+3.57%)
May 10, 2007
7.246
7.345
7.092
7.092
85,046
-0.15(-2.04%)
May 09, 2007
7.203
7.326
7.092
7.240
74,564
-0.04(-0.59%)
May 08, 2007
7.092
7.314
7.092
7.283
90,251
+0.19(+2.61%)
May 07, 2007
7.178
7.246
7.092
7.098
29,957
-0.07(-1.03%)
May 04, 2007
7.227
7.295
6.888
7.172
46,259
-0.06(-0.77%)
May 03, 2007
7.190
7.338
7.190
7.227
48,278
+0.11(+1.56%)
May 02, 2007
7.098
7.141
7.079
7.116
42,711
+0.02(+0.35%)
May 01, 2007
7.104
7.190
7.030
7.092
78,895
-0.01(-0.17%)
Apr 30, 2007
7.480
7.480
6.956
7.104
142,137
-0.65(-8.43%)
Apr 27, 2007
8.344
8.344
7.678
7.758
68,984
-0.63(-7.50%)
Apr 26, 2007
8.307
8.418
8.183
8.387
30,604
+0.06(+0.74%)
Apr 25, 2007
8.196
8.362
8.097
8.325
67,134
+0.14(+1.66%)
Apr 24, 2007
8.294
8.294
8.128
8.189
26,595
-0.06(-0.75%)
Apr 23, 2007
8.220
8.294
8.208
8.251
13,149
+0.00(+0.00%)
Apr 20, 2007
8.276
8.541
8.202
8.251
185,773
+0.12(+1.52%)
Apr 19, 2007
8.467
8.535
8.041
8.128
48,839
-0.41(-4.77%)
Apr 18, 2007
8.374
8.633
8.245
8.535
53,251
+0.10(+1.24%)
Apr 17, 2007
8.473
8.498
8.042
8.430
64,484
-0.02(-0.22%)
Apr 16, 2007
8.202
8.479
8.128
8.448
124,992
+0.31(+3.79%)
Apr 13, 2007
7.702
8.183
7.548
8.140
69,873
+0.41(+5.35%)
Apr 12, 2007
7.739
7.739
7.419
7.727
33,820
-0.04(-0.56%)
Apr 11, 2007
8.115
8.128
7.708
7.770
29,229
-0.31(-3.82%)
Apr 10, 2007
8.011
8.165
7.998
8.078
22,473
+0.05(+0.61%)
Apr 09, 2007
7.930
8.159
7.758
8.029
133,627
+0.12(+1.56%)
Apr 05, 2007
7.277
7.906
7.277
7.906
35,553
+0.63(+8.64%)
Apr 04, 2007
7.826
7.826
7.190
7.277
64,870
-0.55(-7.01%)
Apr 03, 2007
7.819
7.955
7.789
7.826
24,980
+0.04(+0.55%)
Apr 02, 2007
7.727
7.782
7.412
7.782
40,927
+0.07(+0.96%)
Mar 30, 2007
7.955
7.955
7.560
7.708
45,411
-0.23(-2.95%)
Mar 29, 2007
7.641
7.992
7.616
7.943
65,181
+0.37(+4.89%)
Mar 28, 2007
7.795
7.850
7.536
7.573
118,376
-0.28(-3.54%)
Mar 27, 2007
8.128
8.128
7.838
7.850
16,313
-0.31(-3.78%)
Mar 26, 2007
8.196
8.208
7.974
8.159
41,386
+0.01(+0.15%)
Mar 23, 2007
8.344
8.424
8.035
8.146
46,899
-0.21(-2.51%)
Mar 22, 2007
8.072
8.399
7.838
8.356
103,130
+0.33(+4.07%)
Mar 21, 2007
7.961
8.078
7.523
8.029
88,795
+0.05(+0.62%)
Mar 20, 2007
7.474
8.004
7.456
7.980
54,534
+0.49(+6.50%)
Mar 19, 2007
7.388
7.622
7.283
7.493
58,152
+0.17(+2.27%)
Mar 16, 2007
7.326
7.394
7.240
7.326
113,095
-0.01(-0.08%)
Mar 15, 2007
7.289
7.345
7.178
7.332
27,685
+0.06(+0.76%)
Mar 14, 2007
7.079
7.363
6.968
7.277
42,367
+0.14(+1.99%)
Mar 13, 2007
7.277
7.160
6.913
7.135
97,240
-0.14(-1.95%)
Mar 12, 2007
7.024
7.277
7.018
7.277
51,891
+0.27(+3.78%)
Mar 09, 2007
6.956
7.073
6.950
7.012
32,195
+0.12(+1.79%)
Mar 08, 2007
6.944
7.018
6.839
6.888
72,472
+0.01(+0.18%)
Mar 07, 2007
7.166
7.166
6.827
6.876
123,604
-0.12(-1.76%)
Mar 06, 2007
6.975
7.160
6.907
6.999
125,576
+0.10(+1.43%)
Mar 05, 2007
6.611
6.981
6.611
6.901
44,735
+0.22(+3.23%)
Mar 02, 2007
7.295
7.406
6.654
6.685
159,206
-0.70(-9.44%)
Mar 01, 2007
7.178
7.462
6.864
7.382
95,954
+0.00(+0.00%)
Feb 28, 2007
7.357
7.499
7.209
7.382
85,420
+0.17(+2.40%)
Feb 27, 2007
8.066
8.066
7.141
7.209
97,986
-0.98(-11.97%)
Feb 26, 2007
8.146
8.239
8.066
8.189
58,302
+0.02(+0.23%)
Feb 23, 2007
8.279
8.279
8.103
8.171
60,167
-0.11(-1.34%)
Feb 22, 2007
8.300
8.319
8.189
8.282
61,552
-0.06(-0.67%)
Feb 21, 2007
8.356
8.374
8.294
8.337
48,832
-0.02(-0.30%)
Feb 20, 2007
7.696
8.362
7.493
8.362
219,536
+0.76(+10.06%)
Feb 16, 2007
7.604
7.604
7.425
7.597
48,041
-0.01(-0.08%)
Feb 15, 2007
7.610
7.696
7.400
7.604
82,073
+0.04(+0.49%)
Feb 14, 2007
7.696
7.776
7.517
7.567
54,104
-0.10(-1.37%)
Feb 13, 2007
7.554
7.678
7.554
7.671
58,987
+0.11(+1.47%)
Feb 12, 2007
7.468
7.567
7.437
7.560
46,556
+0.12(+1.66%)
Feb 09, 2007
7.412
7.536
7.252
7.437
210,929
+0.01(+0.08%)
Feb 08, 2007
7.610
7.610
7.326
7.431
92,333
-0.17(-2.27%)
Feb 07, 2007
7.659
7.678
7.573
7.604
24,542
-0.04(-0.48%)
Feb 06, 2007
7.708
7.758
7.610
7.641
48,972
-0.07(-0.88%)
Feb 05, 2007
7.764
7.807
7.684
7.708
36,323
-0.06(-0.71%)
Feb 02, 2007
7.708
7.764
7.616
7.764
40,575
+0.13(+1.70%)
Feb 01, 2007
7.573
7.647
7.449
7.634
47,220
+0.07(+0.90%)
Jan 31, 2007
7.523
7.671
7.456
7.567
90,115
+0.05(+0.66%)
Jan 30, 2007
7.474
7.530
7.412
7.517
77,492
+0.07(+0.99%)
Jan 29, 2007
7.073
7.443
7.073
7.443
40,012
+0.42(+5.97%)
Jan 26, 2007
7.030
7.141
6.993
7.024
53,506
-0.05(-0.70%)
Jan 25, 2007
7.178
7.215
6.938
7.073
65,365
-0.12(-1.71%)
Jan 24, 2007
7.184
7.197
7.036
7.197
17,952
+0.10(+1.48%)
Jan 23, 2007
6.894
7.104
6.783
7.092
157,218
+0.31(+4.55%)
Jan 22, 2007
6.962
6.962
6.783
6.783
21,523
-0.28(-3.93%)
Jan 19, 2007
6.771
7.061
6.672
7.061
28,857
+0.26(+3.81%)
Jan 18, 2007
7.030
7.326
6.561
6.802
161,250
-0.25(-3.58%)
Jan 17, 2007
7.147
7.326
7.042
7.055
54,471
-0.14(-1.89%)
Jan 16, 2007
7.172
7.215
7.104
7.190
53,451
+0.04(+0.60%)
Jan 12, 2007
7.166
7.166
6.796
7.147
56,979
-0.09(-1.19%)
Jan 11, 2007
7.086
7.338
7.005
7.234
84,853
+0.17(+2.36%)
Jan 10, 2007
6.876
7.153
6.864
7.067
59,874
+0.12(+1.78%)
Jan 09, 2007
7.024
7.147
6.790
6.944
39,090
-0.14(-2.00%)
Jan 08, 2007
6.993
7.123
6.759
7.086
25,640
+0.07(+0.97%)
Jan 05, 2007
7.308
7.308
6.931
7.018
49,476
-0.31(-4.21%)
Jan 04, 2007
7.342
7.431
7.301
7.326
46,591
-0.03(-0.42%)
Jan 03, 2007
7.437
7.449
7.351
7.357
56,674
-0.01(-0.17%)
Dec 29, 2006
7.499
7.647
7.308
7.369
73,187
-0.12(-1.57%)
Dec 28, 2006
7.641
7.678
7.425
7.486
39,630
-0.19(-2.49%)
Dec 27, 2006
7.419
7.708
7.419
7.678
60,164
+0.25(+3.32%)
Dec 26, 2006
7.227
7.684
7.227
7.431
58,949
+0.15(+2.12%)
Dec 22, 2006
7.116
7.308
7.110
7.277
26,728
+0.18(+2.52%)
Dec 21, 2006
7.443
7.443
7.092
7.098
45,273
-0.34(-4.56%)
Dec 20, 2006
7.431
7.462
7.338
7.437
58,877
+0.05(+0.67%)
Dec 19, 2006
6.919
7.554
6.857
7.388
75,208
+0.42(+6.02%)
Dec 18, 2006
7.104
7.153
6.938
6.968
29,597
-0.15(-2.08%)
Dec 15, 2006
6.882
7.190
6.882
7.116
90,803
+0.22(+3.13%)
Dec 14, 2006
6.771
6.901
6.561
6.901
100,305
+0.20(+3.04%)
Dec 13, 2006
6.901
6.901
6.666
6.697
103,783
-0.15(-2.25%)
Dec 12, 2006
6.938
6.944
6.796
6.851
53,123
-0.14(-1.94%)
Dec 11, 2006
7.015
7.018
6.981
6.987
46,570
-0.09(-1.31%)
Dec 08, 2006
7.153
7.153
6.907
7.079
35,281
-0.10(-1.46%)
Dec 07, 2006
7.030
7.190
7.018
7.184
52,669
+0.17(+2.46%)
Dec 06, 2006
7.073
7.147
6.987
7.012
56,897
-0.02(-0.26%)
Dec 05, 2006
7.086
7.086
7.010
7.030
105,999
-0.02(-0.26%)
Dec 04, 2006
7.326
7.456
7.042
7.049
233,114
-0.18(-2.56%)
Dec 01, 2006
7.573
7.573
7.172
7.234
45,155
-0.39(-5.10%)
Nov 30, 2006
7.616
7.684
7.517
7.622
122,268
+0.02(+0.32%)
Nov 29, 2006
7.530
7.597
7.431
7.597
33,716
+0.10(+1.32%)
Nov 28, 2006
7.394
7.499
7.369
7.499
48,407
+0.10(+1.33%)
Nov 27, 2006
7.283
7.431
7.221
7.400
67,562
+0.06(+0.76%)
Nov 24, 2006
7.363
7.425
7.345
7.345
3,492
-0.08(-1.08%)
Nov 22, 2006
7.320
7.449
7.308
7.425
18,624
+0.17(+2.29%)
Nov 21, 2006
7.474
7.474
7.209
7.258
29,326
-0.23(-3.13%)
Nov 20, 2006
7.215
7.530
7.215
7.493
28,056
+0.26(+3.58%)
Nov 17, 2006
7.135
7.252
7.098
7.234
17,724
+0.10(+1.38%)
Nov 16, 2006
7.135
7.197
7.036
7.135
34,663
+0.06(+0.87%)
Nov 15, 2006
7.092
7.190
7.055
7.073
57,333
-0.04(-0.61%)
Nov 14, 2006
7.092
7.166
7.092
7.116
58,964
+0.04(+0.52%)
Nov 13, 2006
7.055
7.092
7.055
7.079
20,702
-0.01(-0.17%)
Nov 10, 2006
7.061
7.147
7.061
7.092
50,349
+0.00(+0.00%)
Nov 09, 2006
7.092
7.116
7.024
7.092
50,867
+0.00(+0.00%)
Nov 08, 2006
7.240
7.360
7.061
7.092
82,644
-0.17(-2.29%)
Nov 07, 2006
7.523
7.523
7.227
7.258
41,581
-0.28(-3.68%)
Nov 06, 2006
7.819
7.838
7.437
7.536
43,301
-0.41(-5.12%)
Nov 03, 2006
8.017
8.171
7.900
7.943
40,749
-0.02(-0.31%)
Nov 02, 2006
7.671
8.177
7.665
7.967
44,611
+0.25(+3.28%)
Nov 01, 2006
8.226
8.226
7.708
7.715
52,628
-0.48(-5.87%)
Oct 31, 2006
8.270
8.325
8.115
8.196
43,797
-0.02(-0.23%)
Oct 30, 2006
8.177
8.233
8.103
8.214
33,549
+0.00(+0.00%)
Oct 27, 2006
8.183
8.362
8.183
8.214
27,544
-0.02(-0.30%)
Oct 26, 2006
8.159
8.424
8.066
8.239
133,551
+0.15(+1.91%)
Oct 25, 2006
8.097
8.202
8.004
8.085
27,461
-0.09(-1.13%)
Oct 24, 2006
8.159
8.233
8.079
8.177
29,480
-0.15(-1.78%)
Oct 23, 2006
8.208
8.393
8.183
8.325
20,626
+0.05(+0.60%)
Oct 20, 2006
8.467
8.485
8.226
8.276
52,567
-0.17(-2.04%)
Oct 19, 2006
8.485
8.640
8.337
8.448
162,028
-0.01(-0.15%)
Oct 18, 2006
8.646
8.664
8.424
8.461
105,619
-0.06(-0.72%)
Oct 17, 2006
8.405
8.522
8.239
8.522
40,528
+0.03(+0.36%)
Oct 16, 2006
7.924
8.529
7.875
8.492
107,343
+0.58(+7.33%)
Oct 13, 2006
7.579
7.937
7.456
7.912
58,766
+0.31(+4.14%)
Oct 12, 2006
6.925
7.597
6.925
7.597
50,136
+0.75(+10.99%)
Oct 11, 2006
6.851
6.882
6.771
6.845
55,395
-0.01(-0.09%)
Oct 10, 2006
6.925
6.962
6.777
6.851
115,284
-0.05(-0.72%)
Oct 09, 2006
6.857
6.901
6.771
6.901
47,183
+0.00(+0.00%)
Oct 06, 2006
6.845
6.938
6.759
6.901
50,454
+0.01(+0.09%)
Oct 05, 2006
6.845
6.981
6.759
6.894
161,983
+0.03(+0.45%)
Oct 04, 2006
6.771
6.888
6.709
6.864
44,172
+0.09(+1.37%)
Oct 03, 2006
6.845
6.950
6.765
6.771
45,257
-0.12(-1.70%)
Oct 02, 2006
6.999
7.018
6.876
6.888
65,021
-0.09(-1.24%)
Sep 29, 2006
7.005
7.141
6.944
6.975
33,168
+0.02(+0.27%)
Sep 28, 2006
7.030
7.055
6.845
6.956
75,067
-0.01(-0.18%)
Sep 27, 2006
7.030
7.030
6.870
6.968
42,252
-0.12(-1.65%)
Sep 26, 2006
7.135
7.240
7.030
7.086
32,073
-0.03(-0.43%)
Sep 25, 2006
6.968
7.153
6.968
7.116
34,878
+0.14(+1.94%)
Sep 22, 2006
6.938
7.012
6.882
6.981
36,917
+0.05(+0.71%)
Sep 21, 2006
7.079
7.160
6.851
6.931
24,129
-0.13(-1.83%)
Sep 20, 2006
6.845
7.061
6.808
7.061
36,127
+0.29(+4.28%)
Sep 19, 2006
6.592
6.771
6.555
6.771
30,669
+0.22(+3.29%)
Sep 18, 2006
6.580
6.654
6.524
6.555
21,444
-0.12(-1.76%)
Sep 15, 2006
6.783
6.790
6.660
6.672
106,566
-0.06(-0.92%)
Sep 14, 2006
7.252
7.271
6.722
6.734
43,330
-0.57(-7.85%)
Sep 13, 2006
7.141
7.357
7.141
7.308
24,977
+0.20(+2.78%)
Sep 12, 2006
6.870
7.110
6.765
7.110
34,186
+0.28(+4.06%)
Sep 11, 2006
6.968
6.968
6.746
6.833
22,801
-0.13(-1.86%)
Sep 08, 2006
6.907
6.962
6.888
6.962
13,983
+0.02(+0.36%)
Sep 07, 2006
6.802
7.042
6.790
6.938
28,864
+0.06(+0.90%)
Sep 06, 2006
7.184
7.258
6.833
6.876
75,595
-0.39(-5.35%)
Sep 05, 2006
7.289
7.338
7.129
7.264
70,254
+0.07(+0.94%)
Sep 01, 2006
7.517
7.517
7.166
7.197
164,501
-0.32(-4.27%)
Aug 31, 2006
7.123
7.604
7.073
7.517
71,681
+0.41(+5.72%)
Aug 30, 2006
7.042
7.153
6.925
7.110
60,774
+0.25(+3.59%)
Aug 29, 2006
6.364
6.876
6.287
6.864
76,244
+0.54(+8.59%)
Aug 28, 2006
6.611
6.783
6.247
6.321
113,712
-0.43(-6.31%)
Aug 25, 2006
6.204
6.950
6.191
6.746
88,258
+0.59(+9.51%)
Aug 24, 2006
6.395
6.549
6.136
6.161
68,517
-0.27(-4.22%)
Aug 23, 2006
6.660
6.709
6.432
6.432
56,032
-0.18(-2.71%)
Aug 22, 2006
6.654
6.722
6.500
6.611
24,356
-0.13(-1.92%)
Aug 21, 2006
6.944
6.993
6.629
6.740
34,424
-0.26(-3.70%)
Aug 18, 2006
7.123
7.123
6.820
6.999
39,062
-0.07(-1.05%)
Aug 17, 2006
6.709
7.135
6.623
7.073
71,531
+0.41(+6.11%)
Aug 16, 2006
6.728
6.740
6.617
6.666
496,904
-0.02(-0.28%)
Aug 15, 2006
6.666
6.913
6.611
6.685
29,850
+0.10(+1.59%)
Aug 14, 2006
6.549
6.771
6.549
6.580
63,284
+0.08(+1.23%)
Aug 11, 2006
6.580
6.580
6.469
6.500
40,124
-0.10(-1.59%)
Aug 10, 2006
6.580
6.672
6.524
6.605
418,161
-0.02(-0.37%)
Aug 09, 2006
7.104
7.110
6.605
6.629
70,009
-0.41(-5.87%)
Aug 08, 2006
7.406
7.530
6.987
7.042
66,728
-0.37(-4.99%)
Aug 07, 2006
7.400
7.665
7.400
7.412
147,824
-0.17(-2.20%)
Aug 04, 2006
7.548
7.671
7.406
7.579
67,909
+0.12(+1.65%)
Aug 03, 2006
7.400
7.530
7.400
7.456
48,049
+0.04(+0.50%)
Aug 02, 2006
7.499
7.499
7.369
7.419
25,893
-0.03(-0.41%)
Aug 01, 2006
7.431
7.585
7.363
7.449
40,551
-0.03(-0.41%)
Jul 31, 2006
7.369
7.622
7.369
7.480
47,942
+0.01(+0.08%)
Jul 28, 2006
7.406
7.585
7.400
7.474
41,138
+0.13(+1.76%)
Jul 27, 2006
7.425
7.443
7.110
7.345
56,898
-0.02(-0.33%)
Jul 26, 2006
7.012
7.480
6.938
7.369
45,896
+0.35(+4.92%)
Jul 25, 2006
7.153
7.221
6.913
7.024
52,766
-0.10(-1.47%)
Jul 24, 2006
6.962
7.221
6.857
7.129
32,329
+0.19(+2.66%)
Jul 21, 2006
7.005
7.030
6.802
6.944
100,767
-0.10(-1.49%)
Jul 20, 2006
7.351
7.419
6.944
7.049
50,619
-0.28(-3.79%)
Jul 19, 2006
7.271
7.517
7.110
7.326
43,976
+0.08(+1.11%)
Jul 18, 2006
7.036
7.246
7.036
7.246
31,115
+0.26(+3.71%)
Jul 17, 2006
7.147
7.184
6.987
6.987
39,391
-0.17(-2.41%)
Jul 14, 2006
7.172
7.227
6.938
7.160
52,997
+0.01(+0.17%)
Jul 13, 2006
7.190
7.338
6.913
7.147
102,194
-0.07(-1.02%)
Jul 12, 2006
7.419
7.579
7.135
7.221
107,646
-0.18(-2.42%)
Jul 11, 2006
7.604
7.604
7.073
7.400
90,929
-0.25(-3.23%)
Jul 10, 2006
7.585
7.696
7.388
7.647
60,626
+0.07(+0.90%)
Jul 07, 2006
7.875
7.875
7.332
7.579
73,179
-0.33(-4.21%)
Jul 06, 2006
8.461
8.522
7.758
7.912
77,515
-0.60(-7.03%)
Jul 05, 2006
7.702
8.547
7.702
8.510
83,655
+0.77(+9.96%)
Jul 03, 2006
7.863
8.097
7.715
7.739
78,146
-0.28(-3.54%)
Jun 30, 2006
7.943
8.115
7.665
8.023
409,839
+0.08(+1.01%)
Jun 29, 2006
7.301
7.992
7.301
7.943
73,134
+0.70(+9.62%)
Jun 28, 2006
7.264
7.332
7.042
7.246
65,570
+0.02(+0.34%)
Jun 27, 2006
7.653
7.653
7.221
7.221
53,824
-0.41(-5.34%)
Jun 26, 2006
7.727
7.832
7.573
7.628
29,026
-0.04(-0.56%)
Jun 23, 2006
7.795
7.795
7.671
7.671
37,831
-0.12(-1.58%)
Jun 22, 2006
7.955
7.967
7.745
7.795
70,075
-0.19(-2.39%)
Jun 21, 2006
8.029
8.128
7.986
7.986
36,331
-0.06(-0.77%)
Jun 20, 2006
8.060
8.146
7.992
8.048
51,925
-0.04(-0.53%)
Jun 19, 2006
8.399
8.405
8.078
8.091
50,478
-0.32(-3.81%)
Jun 16, 2006
8.504
8.504
8.313
8.411
258,161
-0.14(-1.59%)
Jun 15, 2006
8.646
8.646
8.436
8.547
67,542
-0.07(-0.79%)
Jun 14, 2006
8.553
8.757
8.418
8.615
68,238
+0.04(+0.50%)
Jun 13, 2006
8.529
8.590
8.436
8.572
110,508
-0.01(-0.14%)
Jun 12, 2006
8.633
8.677
8.578
8.584
86,629
-0.05(-0.57%)
Jun 09, 2006
8.646
8.695
8.603
8.633
90,648
-0.02(-0.21%)
Jun 08, 2006
8.572
9.108
8.504
8.652
160,199
+0.05(+0.57%)
Jun 07, 2006
8.831
8.831
8.603
8.603
232,005
-0.15(-1.69%)
Jun 06, 2006
8.609
8.806
8.609
8.751
82,748
+0.13(+1.50%)
Jun 05, 2006
8.942
8.966
8.621
8.621
93,986
-0.32(-3.59%)
Jun 02, 2006
8.911
9.047
8.868
8.942
44,049
-0.05(-0.55%)
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.