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 30, 2008
1.575
1.585
1.474
1.523
216,682
-0.10(-6.44%)
May 29, 2008
1.622
1.646
1.597
1.628
54,334
+0.00(+0.00%)
May 28, 2008
1.647
1.665
1.628
1.628
74,087
+0.01(+0.76%)
May 27, 2008
1.480
1.696
1.462
1.616
183,714
+0.12(+8.26%)
May 26, 2008
1.603
1.628
1.418
1.492
95,985
+0.00(+0.00%)
May 23, 2008
1.603
1.628
1.418
1.492
95,985
-0.12(-7.63%)
May 22, 2008
1.616
1.659
1.573
1.616
66,735
+0.01(+0.77%)
May 21, 2008
1.677
1.696
1.579
1.603
110,419
-0.06(-3.35%)
May 20, 2008
1.696
1.727
1.653
1.659
63,602
-0.04(-2.18%)
May 19, 2008
1.788
1.832
1.610
1.696
152,195
-0.08(-4.51%)
May 16, 2008
1.856
1.856
1.739
1.776
141,969
-0.08(-4.32%)
May 15, 2008
1.850
1.936
1.827
1.856
101,173
+0.02(+1.35%)
May 14, 2008
1.869
1.912
1.832
1.832
174,365
-0.03(-1.66%)
May 13, 2008
1.992
1.992
1.850
1.862
90,251
-0.12(-6.21%)
May 12, 2008
2.023
2.035
1.961
1.986
63,843
+0.04(+1.90%)
May 09, 2008
1.881
2.097
1.881
1.949
79,119
+0.03(+1.61%)
May 08, 2008
1.875
1.967
1.850
1.918
60,338
-0.01(-0.32%)
May 07, 2008
2.017
2.017
1.912
1.924
58,239
-0.09(-4.29%)
May 06, 2008
2.004
2.047
1.918
2.010
74,384
-0.01(-0.31%)
May 05, 2008
2.004
2.091
1.986
2.017
173,665
+0.02(+1.24%)
May 02, 2008
2.078
2.134
1.973
1.992
58,427
-0.07(-3.58%)
May 01, 2008
2.078
2.078
2.004
2.066
78,989
-0.03(-1.47%)
Apr 30, 2008
2.091
2.097
2.054
2.097
117,160
+0.02(+0.89%)
Apr 29, 2008
2.091
2.097
2.035
2.078
80,890
-0.01(-0.59%)
Apr 28, 2008
2.115
2.128
2.066
2.091
99,963
-0.02(-1.17%)
Apr 25, 2008
2.097
2.183
2.072
2.115
106,444
+0.02(+1.18%)
Apr 24, 2008
2.091
2.103
2.035
2.091
51,383
+0.01(+0.30%)
Apr 23, 2008
2.078
2.134
2.054
2.084
82,143
+0.00(+0.00%)
Apr 22, 2008
2.374
2.380
2.035
2.084
89,385
-0.28(-11.75%)
Apr 21, 2008
2.350
2.405
2.337
2.362
63,542
+0.02(+0.79%)
Apr 18, 2008
2.251
2.380
2.109
2.343
71,386
+0.09(+3.83%)
Apr 17, 2008
2.134
2.350
2.091
2.257
87,790
+0.15(+7.02%)
Apr 16, 2008
2.091
2.183
2.010
2.109
56,627
+0.04(+2.09%)
Apr 15, 2008
2.189
2.313
2.010
2.066
156,482
-0.10(-4.83%)
Apr 14, 2008
2.467
2.467
2.054
2.171
243,813
-0.32(-12.87%)
Apr 11, 2008
2.621
2.621
2.399
2.491
108,765
-0.17(-6.26%)
Apr 10, 2008
2.547
2.720
2.522
2.658
224,880
+0.10(+3.86%)
Apr 09, 2008
2.559
2.634
2.553
2.559
54,921
+0.01(+0.48%)
Apr 08, 2008
2.547
2.630
2.528
2.547
84,827
-0.02(-0.96%)
Apr 07, 2008
2.652
2.652
2.535
2.572
74,149
-0.07(-2.57%)
Apr 04, 2008
2.757
2.757
2.516
2.639
100,179
-0.10(-3.82%)
Apr 03, 2008
2.868
2.948
2.732
2.744
94,881
-0.17(-5.72%)
Apr 02, 2008
2.631
2.911
2.473
2.911
125,858
+0.31(+11.85%)
Apr 01, 2008
2.528
2.633
2.510
2.602
24,011
+0.13(+5.24%)
Mar 31, 2008
2.559
2.559
2.300
2.473
76,296
-0.10(-4.07%)
Mar 28, 2008
2.547
2.627
2.485
2.578
33,557
-0.06(-2.34%)
Mar 27, 2008
2.658
2.683
2.565
2.639
35,071
-0.01(-0.46%)
Mar 26, 2008
2.720
2.720
2.491
2.652
61,388
-0.07(-2.49%)
Mar 25, 2008
2.738
2.744
2.553
2.720
168,745
+0.01(+0.46%)
Mar 24, 2008
2.405
2.713
2.405
2.707
82,479
+0.33(+14.03%)
Mar 21, 2008
2.257
2.405
2.146
2.374
256,579
+0.00(+0.00%)
Mar 20, 2008
2.257
2.405
2.146
2.374
256,579
+0.18(+8.15%)
Mar 19, 2008
2.152
2.220
2.072
2.195
68,287
+0.06(+2.89%)
Mar 18, 2008
2.060
2.171
2.004
2.134
200,345
+0.13(+6.46%)
Mar 17, 2008
1.906
2.054
1.813
2.004
98,562
+0.04(+2.20%)
Mar 14, 2008
2.109
2.251
1.961
1.961
132,380
-0.12(-5.92%)
Mar 13, 2008
2.054
2.103
1.881
2.084
103,848
+0.00(+0.00%)
Mar 12, 2008
2.097
2.115
1.992
2.084
59,253
-0.02(-0.88%)
Mar 11, 2008
1.869
2.134
1.869
2.103
59,183
+0.29(+15.99%)
Mar 10, 2008
1.850
1.875
1.813
1.813
53,587
-0.02(-1.01%)
Mar 07, 2008
1.782
1.856
1.727
1.832
104,503
+0.02(+1.37%)
Mar 06, 2008
1.980
2.035
1.807
1.807
69,360
-0.18(-9.01%)
Mar 05, 2008
2.047
2.158
1.967
1.986
64,521
+0.00(+0.00%)
Mar 04, 2008
2.035
2.054
1.973
1.986
171,957
-0.06(-3.01%)
Mar 03, 2008
2.041
2.103
1.961
2.047
155,767
+0.01(+0.61%)
Feb 29, 2008
2.078
2.146
2.035
2.035
58,998
-0.07(-3.51%)
Feb 28, 2008
2.158
2.177
2.054
2.109
170,629
-0.06(-2.84%)
Feb 27, 2008
2.158
2.189
2.142
2.171
73,573
-0.01(-0.28%)
Feb 26, 2008
2.180
2.189
2.152
2.177
70,828
+0.00(+0.00%)
Feb 25, 2008
2.195
2.220
2.128
2.177
78,555
+0.04(+2.02%)
Feb 22, 2008
2.177
2.177
2.084
2.134
104,291
-0.03(-1.42%)
Feb 21, 2008
2.208
2.319
2.140
2.165
62,778
+0.00(+0.00%)
Feb 20, 2008
2.171
2.214
2.115
2.165
168,253
-0.02(-0.85%)
Feb 19, 2008
2.350
2.430
2.165
2.183
74,681
-0.13(-5.60%)
Feb 18, 2008
2.442
2.442
2.288
2.313
62,960
+0.00(+0.00%)
Feb 15, 2008
2.442
2.442
2.288
2.313
62,960
-0.16(-6.48%)
Feb 14, 2008
2.319
2.479
2.288
2.473
66,287
+0.07(+2.82%)
Feb 13, 2008
2.461
2.461
2.368
2.405
32,159
-0.02(-1.02%)
Feb 12, 2008
2.430
2.436
2.313
2.430
88,964
+0.02(+0.77%)
Feb 11, 2008
2.430
2.448
2.325
2.411
36,346
+0.03(+1.30%)
Feb 08, 2008
2.479
2.516
2.331
2.380
69,537
-0.11(-4.46%)
Feb 07, 2008
2.467
2.602
2.467
2.491
77,006
+0.02(+0.75%)
Feb 06, 2008
2.491
2.763
2.467
2.473
100,736
+0.01(+0.25%)
Feb 05, 2008
2.467
2.510
2.448
2.467
143,102
-0.03(-1.23%)
Feb 04, 2008
2.498
2.602
2.498
2.498
111,390
+0.04(+1.76%)
Feb 01, 2008
2.380
2.461
2.313
2.454
103,558
+0.13(+5.57%)
Jan 31, 2008
2.313
2.424
2.195
2.325
441,549
-0.01(-0.26%)
Jan 30, 2008
2.380
2.430
2.325
2.331
104,380
-0.04(-1.82%)
Jan 29, 2008
2.362
2.430
2.319
2.374
110,182
+0.07(+2.94%)
Jan 28, 2008
2.380
2.485
2.288
2.306
131,367
-0.07(-3.11%)
Jan 25, 2008
2.442
2.504
2.356
2.380
115,563
-0.02(-1.03%)
Jan 24, 2008
2.417
2.491
2.374
2.405
83,520
+0.00(+0.00%)
Jan 23, 2008
2.362
2.461
2.294
2.405
191,685
-0.02(-0.76%)
Jan 22, 2008
2.337
2.504
2.319
2.424
57,584
-0.01(-0.25%)
Jan 21, 2008
2.417
2.553
2.350
2.430
94,107
+0.00(+0.00%)
Jan 18, 2008
2.417
2.553
2.350
2.430
94,107
-0.02(-1.01%)
Jan 17, 2008
2.559
2.707
2.436
2.454
62,691
-0.09(-3.63%)
Jan 16, 2008
2.498
2.676
2.498
2.547
131,471
+0.05(+1.98%)
Jan 15, 2008
2.510
2.701
2.399
2.498
134,046
-0.04(-1.46%)
Jan 14, 2008
2.590
2.806
2.479
2.535
151,671
-0.06(-2.14%)
Jan 11, 2008
2.670
2.911
2.313
2.590
226,201
-0.10(-3.67%)
Jan 10, 2008
2.837
3.065
2.658
2.689
211,668
-0.17(-5.83%)
Jan 09, 2008
3.083
3.244
2.837
2.855
120,781
-0.24(-7.77%)
Jan 08, 2008
3.552
3.651
3.096
3.096
97,874
-0.44(-12.54%)
Jan 07, 2008
3.614
3.675
3.509
3.540
48,874
-0.01(-0.35%)
Jan 04, 2008
3.768
3.801
3.552
3.552
86,233
-0.31(-8.13%)
Jan 03, 2008
4.175
4.193
3.867
3.867
48,965
-0.30(-7.25%)
Jan 02, 2008
4.064
4.403
3.947
4.169
77,627
+0.10(+2.58%)
Jan 01, 2008
4.181
4.372
3.941
4.064
83,115
+0.00(+0.00%)
Dec 31, 2007
4.181
4.372
3.941
4.064
83,115
-0.16(-3.80%)
Dec 28, 2007
4.224
4.348
4.224
4.224
74,387
+0.00(+0.00%)
Dec 27, 2007
4.280
4.317
4.163
4.224
40,121
-0.09(-2.14%)
Dec 26, 2007
4.292
4.409
4.292
4.317
73,017
-0.05(-1.13%)
Dec 24, 2007
4.341
4.397
4.249
4.366
47,326
+0.05(+1.14%)
Dec 21, 2007
4.409
4.465
4.261
4.317
118,670
-0.01(-0.14%)
Dec 20, 2007
4.415
4.477
4.298
4.323
49,958
-0.04(-0.85%)
Dec 19, 2007
4.317
4.434
4.230
4.360
43,059
+0.04(+1.00%)
Dec 18, 2007
4.206
4.354
4.033
4.317
162,636
+0.17(+4.17%)
Dec 17, 2007
4.095
4.230
4.008
4.144
44,133
+0.01(+0.30%)
Dec 14, 2007
4.249
4.280
4.107
4.132
53,102
-0.19(-4.42%)
Dec 13, 2007
4.255
4.323
4.089
4.323
40,846
+0.04(+1.01%)
Dec 12, 2007
4.261
4.409
4.144
4.280
65,746
+0.14(+3.27%)
Dec 11, 2007
4.311
4.434
4.082
4.144
83,389
-0.14(-3.17%)
Dec 10, 2007
4.218
4.434
4.218
4.280
62,373
+0.10(+2.36%)
Dec 07, 2007
4.403
4.403
4.175
4.181
51,107
-0.21(-4.78%)
Dec 06, 2007
4.175
4.415
4.175
4.391
72,958
+0.22(+5.17%)
Dec 05, 2007
4.440
4.440
4.101
4.175
83,882
-0.19(-4.38%)
Dec 04, 2007
4.631
4.761
4.366
4.366
99,760
-0.44(-9.11%)
Dec 03, 2007
4.909
4.933
4.711
4.804
39,703
-0.13(-2.62%)
Nov 30, 2007
4.841
5.088
4.773
4.933
182,752
+0.18(+3.76%)
Nov 29, 2007
4.859
4.933
4.736
4.755
190,001
-0.10(-2.16%)
Nov 28, 2007
4.866
5.014
4.748
4.859
90,248
+0.06(+1.16%)
Nov 27, 2007
4.761
4.829
4.674
4.804
119,237
+0.04(+0.78%)
Nov 26, 2007
4.921
4.933
4.693
4.767
149,449
-0.17(-3.37%)
Nov 23, 2007
4.841
4.958
4.748
4.933
76,150
+0.14(+2.96%)
Nov 21, 2007
4.773
4.835
4.644
4.792
55,625
+0.00(+0.00%)
Nov 20, 2007
4.607
4.909
4.563
4.792
64,088
+0.17(+3.74%)
Nov 19, 2007
4.687
4.693
4.563
4.619
78,462
-0.11(-2.35%)
Nov 16, 2007
4.625
4.792
4.567
4.730
53,803
+0.12(+2.54%)
Nov 15, 2007
4.767
4.792
4.502
4.613
159,704
-0.19(-3.86%)
Nov 14, 2007
5.007
5.007
4.779
4.798
117,522
-0.13(-2.63%)
Nov 13, 2007
4.927
4.977
4.681
4.927
101,980
+0.04(+0.88%)
Nov 12, 2007
4.637
5.057
4.594
4.884
122,487
+0.22(+4.76%)
Nov 09, 2007
4.884
4.884
4.496
4.662
61,855
-0.28(-5.62%)
Nov 08, 2007
4.779
5.038
4.354
4.940
168,733
+0.29(+6.23%)
Nov 07, 2007
4.674
4.785
4.631
4.650
47,340
-0.15(-3.08%)
Nov 06, 2007
4.742
4.810
4.625
4.798
186,965
+0.14(+2.91%)
Nov 05, 2007
4.718
4.730
4.625
4.662
58,280
-0.10(-2.07%)
Nov 02, 2007
4.841
4.866
4.674
4.761
112,131
-0.08(-1.66%)
Nov 01, 2007
4.884
5.106
4.841
4.841
154,606
-0.09(-1.87%)
Oct 31, 2007
5.038
5.143
4.909
4.933
60,398
-0.02(-0.37%)
Oct 30, 2007
5.291
5.291
4.933
4.952
51,244
-0.32(-6.08%)
Oct 29, 2007
5.347
5.482
5.242
5.273
57,193
-0.07(-1.38%)
Oct 26, 2007
5.359
5.390
5.149
5.347
53,635
+0.07(+1.29%)
Oct 25, 2007
5.168
5.340
5.112
5.279
40,119
+0.17(+3.38%)
Oct 24, 2007
5.199
5.211
4.909
5.106
44,021
-0.14(-2.70%)
Oct 23, 2007
5.174
5.310
5.125
5.248
51,446
+0.11(+2.16%)
Oct 22, 2007
4.915
5.211
4.909
5.137
52,377
+0.23(+4.65%)
Oct 19, 2007
5.069
5.143
4.909
4.909
59,331
-0.17(-3.28%)
Oct 18, 2007
4.964
5.186
4.964
5.075
36,993
+0.07(+1.48%)
Oct 17, 2007
5.211
5.211
4.909
5.001
51,117
-0.14(-2.76%)
Oct 16, 2007
4.977
5.279
4.977
5.143
80,852
+0.16(+3.22%)
Oct 15, 2007
4.958
5.069
4.903
4.983
191,728
-0.01(-0.12%)
Oct 12, 2007
5.014
5.146
4.964
4.989
43,038
-0.04(-0.74%)
Oct 11, 2007
5.044
5.236
5.007
5.026
60,702
+0.02(+0.37%)
Oct 10, 2007
5.106
5.180
4.964
5.007
62,950
-0.10(-1.93%)
Oct 09, 2007
5.242
5.242
5.106
5.106
58,422
-0.09(-1.78%)
Oct 08, 2007
5.125
5.242
5.125
5.199
39,401
+0.07(+1.44%)
Oct 05, 2007
5.217
5.322
5.020
5.125
52,471
-0.02(-0.36%)
Oct 04, 2007
4.927
5.186
4.927
5.143
46,564
+0.17(+3.47%)
Oct 03, 2007
5.143
5.242
4.964
4.970
96,337
-0.19(-3.70%)
Oct 02, 2007
5.297
5.340
4.995
5.162
68,086
-0.10(-1.88%)
Oct 01, 2007
4.933
5.458
4.933
5.260
128,017
+0.33(+6.63%)
Sep 28, 2007
5.020
5.088
4.903
4.933
49,155
-0.08(-1.60%)
Sep 27, 2007
5.007
5.088
4.983
5.014
27,424
+0.02(+0.37%)
Sep 26, 2007
5.088
5.106
4.890
4.995
38,780
-0.07(-1.34%)
Sep 25, 2007
5.143
5.322
4.995
5.063
49,358
-0.12(-2.26%)
Sep 24, 2007
5.316
5.353
5.118
5.180
74,694
-0.13(-2.44%)
Sep 21, 2007
5.630
5.630
5.297
5.310
115,091
-0.27(-4.76%)
Sep 20, 2007
6.093
6.161
5.402
5.575
65,763
-0.53(-8.69%)
Sep 19, 2007
5.976
6.191
5.840
6.105
89,196
+0.15(+2.48%)
Sep 18, 2007
5.242
5.957
5.069
5.957
67,957
+0.67(+12.72%)
Sep 17, 2007
5.495
5.495
5.273
5.285
31,793
-0.20(-3.71%)
Sep 14, 2007
5.532
5.544
5.328
5.488
51,780
-0.10(-1.77%)
Sep 13, 2007
5.538
5.729
5.476
5.587
21,977
+0.09(+1.57%)
Sep 12, 2007
5.661
5.791
5.439
5.501
46,956
-0.19(-3.36%)
Sep 11, 2007
5.945
6.006
5.550
5.692
65,340
-0.22(-3.75%)
Sep 10, 2007
6.142
6.198
5.871
5.914
105,402
-0.28(-4.58%)
Sep 07, 2007
6.154
6.228
6.019
6.198
66,855
+0.12(+1.93%)
Sep 06, 2007
6.241
6.241
6.025
6.080
100,269
-0.18(-2.86%)
Sep 05, 2007
6.401
6.450
6.253
6.259
89,491
-0.20(-3.06%)
Sep 04, 2007
6.210
6.518
6.210
6.457
162,393
+0.12(+1.95%)
Aug 31, 2007
6.352
6.401
6.296
6.333
73,424
+0.00(+0.00%)
Aug 30, 2007
6.389
6.450
6.272
6.333
54,010
-0.13(-2.00%)
Aug 29, 2007
6.420
6.475
6.198
6.463
55,915
+0.06(+0.87%)
Aug 28, 2007
6.475
6.537
6.296
6.407
130,736
-0.12(-1.89%)
Aug 27, 2007
6.426
6.642
6.426
6.531
133,569
+0.10(+1.53%)
Aug 24, 2007
6.000
6.444
5.963
6.432
79,871
+0.43(+7.08%)
Aug 23, 2007
5.673
6.025
5.661
6.006
106,926
+0.34(+5.98%)
Aug 22, 2007
5.754
5.883
5.649
5.667
66,342
-0.10(-1.82%)
Aug 21, 2007
5.593
5.797
5.593
5.772
106,250
+0.23(+4.12%)
Aug 20, 2007
5.612
5.710
5.384
5.544
176,465
-0.05(-0.88%)
Aug 17, 2007
5.797
5.994
5.445
5.593
222,457
-0.01(-0.22%)
Aug 16, 2007
4.693
5.655
4.662
5.606
250,875
+0.79(+16.39%)
Aug 15, 2007
4.693
5.063
4.693
4.816
324,233
+0.06(+1.17%)
Aug 14, 2007
4.903
5.014
4.625
4.761
139,791
-0.18(-3.62%)
Aug 13, 2007
5.316
5.414
4.927
4.940
236,630
-0.27(-5.21%)
Aug 10, 2007
4.810
5.797
4.656
5.211
226,971
+0.44(+9.17%)
Aug 09, 2007
4.792
5.205
4.736
4.773
258,795
+0.00(+0.00%)
Aug 08, 2007
5.211
5.575
4.348
4.773
316,881
-0.38(-7.42%)
Aug 07, 2007
4.989
5.464
4.816
5.155
175,340
+0.07(+1.46%)
Aug 06, 2007
4.748
5.297
4.644
5.081
148,786
+0.31(+6.60%)
Aug 03, 2007
4.816
5.254
4.748
4.767
65,652
-0.42(-8.09%)
Aug 02, 2007
4.896
5.199
4.896
5.186
74,862
+0.24(+4.86%)
Aug 01, 2007
5.334
5.353
4.933
4.946
95,664
-0.29(-5.54%)
Jul 31, 2007
5.513
5.772
5.217
5.236
69,028
-0.21(-3.85%)
Jul 30, 2007
5.532
5.569
5.291
5.445
61,419
-0.08(-1.45%)
Jul 27, 2007
6.043
6.043
5.525
5.525
88,122
-0.52(-8.57%)
Jul 26, 2007
6.309
6.364
5.895
6.043
72,955
-0.37(-5.77%)
Jul 25, 2007
6.432
6.561
6.290
6.413
61,074
-0.06(-0.86%)
Jul 24, 2007
6.450
6.648
6.383
6.469
88,179
-0.09(-1.32%)
Jul 23, 2007
6.623
7.443
6.475
6.555
60,010
+0.08(+1.24%)
Jul 20, 2007
6.598
6.629
6.407
6.475
79,250
-0.14(-2.05%)
Jul 19, 2007
6.716
6.716
6.481
6.611
32,467
-0.02(-0.28%)
Jul 18, 2007
6.487
6.629
6.475
6.629
62,100
+0.09(+1.42%)
Jul 17, 2007
6.346
6.728
6.346
6.537
49,309
+0.22(+3.52%)
Jul 16, 2007
6.697
6.728
6.302
6.315
29,443
-0.39(-5.80%)
Jul 13, 2007
6.740
6.833
6.666
6.703
25,992
-0.08(-1.18%)
Jul 12, 2007
6.568
6.783
6.524
6.783
33,419
+0.28(+4.36%)
Jul 11, 2007
6.463
6.703
6.463
6.500
75,566
+0.02(+0.38%)
Jul 10, 2007
6.716
6.827
6.364
6.475
65,655
-0.31(-4.55%)
Jul 09, 2007
6.925
7.061
6.753
6.783
42,576
-0.19(-2.74%)
Jul 06, 2007
6.765
7.098
6.765
6.975
39,576
+0.23(+3.48%)
Jul 05, 2007
6.938
6.938
6.672
6.740
47,905
-0.23(-3.27%)
Jul 03, 2007
6.790
6.993
6.790
6.968
26,638
-0.01(-0.09%)
Jul 02, 2007
6.901
7.012
6.790
6.975
17,411
+0.14(+1.98%)
Jun 29, 2007
6.876
7.036
6.820
6.839
48,526
+0.00(+0.00%)
Jun 28, 2007
7.067
7.073
6.827
6.839
38,298
-0.22(-3.06%)
Jun 27, 2007
6.950
7.058
6.938
7.055
43,669
+0.02(+0.35%)
Jun 26, 2007
6.947
7.110
6.942
7.030
72,260
+0.10(+1.42%)
Jun 25, 2007
6.783
7.005
6.783
6.931
79,184
+0.18(+2.65%)
Jun 22, 2007
6.888
7.209
6.629
6.753
376,846
-0.17(-2.41%)
Jun 21, 2007
6.722
7.184
6.675
6.919
79,751
+0.12(+1.81%)
Jun 20, 2007
7.431
7.431
6.790
6.796
41,026
-0.63(-8.47%)
Jun 19, 2007
7.129
7.431
7.092
7.425
22,702
+0.25(+3.53%)
Jun 18, 2007
7.184
7.240
7.092
7.172
48,810
-0.01(-0.09%)
Jun 15, 2007
7.147
7.295
7.055
7.178
131,511
+0.21(+3.05%)
Jun 14, 2007
7.116
7.184
6.956
6.965
21,729
-0.16(-2.29%)
Jun 13, 2007
7.209
7.258
7.092
7.129
59,188
+0.01(+0.17%)
Jun 12, 2007
7.172
7.209
7.067
7.116
69,080
-0.12(-1.70%)
Jun 11, 2007
7.166
7.351
7.166
7.240
52,538
+0.04(+0.51%)
Jun 08, 2007
7.345
7.394
7.073
7.203
55,051
-0.15(-2.10%)
Jun 07, 2007
7.283
7.511
7.283
7.357
151,890
+0.01(+0.08%)
Jun 06, 2007
7.332
7.388
7.252
7.351
38,631
-0.05(-0.67%)
Jun 05, 2007
7.468
7.560
7.332
7.400
63,612
-0.12(-1.64%)
Jun 04, 2007
7.542
7.832
7.499
7.523
130,454
-0.02(-0.33%)
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.