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
Kimball Intl Cl B
(NQ:
KBAL
)
12.30
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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
7.378
7.673
7.370
7.586
243,065
+0.21(+2.83%)
May 29, 2008
7.033
7.644
7.033
7.378
139,951
+0.31(+4.37%)
May 28, 2008
7.083
7.126
6.831
7.068
113,249
+0.03(+0.41%)
May 27, 2008
6.946
7.205
6.939
7.040
82,155
+0.05(+0.72%)
May 26, 2008
7.047
7.122
6.939
6.989
56,510
+0.00(+0.00%)
May 23, 2008
7.047
7.122
6.939
6.989
56,510
-0.12(-1.62%)
May 22, 2008
7.140
7.392
7.090
7.104
70,704
-0.03(-0.40%)
May 21, 2008
7.270
7.392
7.097
7.133
77,255
-0.12(-1.59%)
May 20, 2008
7.140
7.306
7.083
7.248
126,923
+0.06(+0.90%)
May 19, 2008
7.176
7.191
7.040
7.184
158,492
-0.01(-0.10%)
May 16, 2008
7.342
7.370
7.068
7.191
114,902
-0.10(-1.38%)
May 15, 2008
7.313
7.323
7.155
7.291
81,589
-0.04(-0.49%)
May 14, 2008
7.557
7.708
7.198
7.327
123,164
-0.24(-3.14%)
May 13, 2008
7.327
7.586
7.313
7.565
107,403
+0.27(+3.65%)
May 12, 2008
7.486
7.824
7.198
7.299
189,233
-0.24(-3.24%)
May 09, 2008
7.370
7.593
7.335
7.543
148,302
+0.05(+0.67%)
May 08, 2008
7.299
7.493
7.191
7.493
120,282
+0.28(+3.89%)
May 07, 2008
7.385
7.802
7.212
7.212
148,310
-0.40(-5.20%)
May 06, 2008
7.428
7.766
7.428
7.608
144,917
+0.07(+0.95%)
May 05, 2008
7.450
7.601
7.414
7.536
104,627
+0.03(+0.38%)
May 02, 2008
7.622
7.744
7.500
7.507
187,921
-0.01(-0.19%)
May 01, 2008
7.399
7.780
7.399
7.521
125,134
+0.14(+1.85%)
Apr 30, 2008
7.644
7.644
7.370
7.385
150,204
-0.22(-2.84%)
Apr 29, 2008
8.255
8.269
7.601
7.601
167,383
-0.65(-7.85%)
Apr 28, 2008
7.996
8.269
7.953
8.248
95,249
+0.22(+2.78%)
Apr 25, 2008
8.176
8.197
7.824
8.025
84,106
-0.11(-1.33%)
Apr 24, 2008
7.874
8.262
7.701
8.133
103,680
+0.28(+3.57%)
Apr 23, 2008
7.946
8.046
7.773
7.852
109,682
-0.05(-0.64%)
Apr 22, 2008
7.946
8.003
7.737
7.903
81,440
-0.10(-1.26%)
Apr 21, 2008
8.054
8.075
7.910
8.003
57,544
-0.12(-1.42%)
Apr 18, 2008
8.255
8.255
8.039
8.118
100,277
+0.03(+0.36%)
Apr 17, 2008
8.147
8.197
8.018
8.090
110,629
-0.11(-1.32%)
Apr 16, 2008
8.154
8.269
8.104
8.197
180,892
+0.14(+1.69%)
Apr 15, 2008
7.982
8.212
7.867
8.061
95,478
+0.15(+1.91%)
Apr 14, 2008
7.931
7.967
7.838
7.910
82,611
-0.04(-0.45%)
Apr 11, 2008
7.939
8.126
7.924
7.946
116,803
-0.22(-2.73%)
Apr 10, 2008
7.917
8.284
7.917
8.169
90,925
+0.27(+3.37%)
Apr 09, 2008
8.126
8.255
7.895
7.903
57,888
-0.19(-2.40%)
Apr 08, 2008
7.931
8.241
7.780
8.097
82,422
+0.09(+1.08%)
Apr 07, 2008
7.953
8.082
7.953
8.010
60,914
+0.10(+1.27%)
Apr 04, 2008
7.989
8.161
7.831
7.910
85,956
-0.06(-0.72%)
Apr 03, 2008
7.967
8.039
7.852
7.967
129,409
-0.09(-1.07%)
Apr 02, 2008
8.075
8.197
8.032
8.054
62,900
-0.04(-0.53%)
Apr 01, 2008
7.824
8.126
7.824
8.097
98,951
+0.39(+5.04%)
Mar 31, 2008
7.773
7.967
7.701
7.708
109,194
-0.08(-1.02%)
Mar 28, 2008
7.881
7.917
7.629
7.788
201,569
-0.11(-1.37%)
Mar 27, 2008
7.982
8.147
7.874
7.895
162,709
-0.06(-0.81%)
Mar 26, 2008
7.996
8.161
7.924
7.960
112,711
-0.11(-1.34%)
Mar 25, 2008
8.003
8.154
7.939
8.068
114,810
+0.05(+0.63%)
Mar 24, 2008
7.824
8.190
7.700
8.018
148,830
+0.05(+0.63%)
Mar 21, 2008
8.722
8.722
7.946
7.967
636,708
+0.00(+0.00%)
Mar 20, 2008
8.722
8.722
7.946
7.967
636,708
-0.45(-5.30%)
Mar 19, 2008
8.543
8.715
8.334
8.413
225,915
-0.10(-1.18%)
Mar 18, 2008
8.068
8.535
7.903
8.514
172,733
+0.62(+7.83%)
Mar 17, 2008
7.543
8.126
7.392
7.895
106,029
+0.12(+1.57%)
Mar 14, 2008
7.996
8.025
7.629
7.773
181,977
-0.17(-2.17%)
Mar 13, 2008
7.780
8.190
7.680
7.946
159,040
+0.05(+0.64%)
Mar 12, 2008
7.744
7.982
7.744
7.895
285,705
+0.13(+1.67%)
Mar 11, 2008
7.378
7.773
7.248
7.766
221,017
+0.58(+8.11%)
Mar 10, 2008
7.047
7.370
7.047
7.184
169,208
+0.17(+2.46%)
Mar 07, 2008
6.838
7.184
6.838
7.011
211,733
+0.07(+1.04%)
Mar 06, 2008
7.335
7.356
6.939
6.939
232,221
-0.42(-5.76%)
Mar 05, 2008
7.385
7.529
7.299
7.363
101,509
+0.03(+0.39%)
Mar 04, 2008
7.378
7.428
7.313
7.335
134,968
-0.11(-1.45%)
Mar 03, 2008
7.514
7.586
7.370
7.442
121,165
-0.07(-0.96%)
Feb 29, 2008
7.500
7.852
7.406
7.514
292,633
-0.04(-0.57%)
Feb 28, 2008
7.939
7.967
7.550
7.557
199,526
-0.47(-5.82%)
Feb 27, 2008
8.090
8.327
7.931
8.025
141,797
-0.16(-1.93%)
Feb 26, 2008
7.744
8.348
7.601
8.183
214,631
+0.37(+4.79%)
Feb 25, 2008
7.486
7.867
7.471
7.809
87,979
+0.31(+4.12%)
Feb 22, 2008
7.435
7.615
7.414
7.500
168,860
+0.09(+1.26%)
Feb 21, 2008
7.881
7.881
7.406
7.406
247,004
-0.40(-5.16%)
Feb 20, 2008
7.486
7.874
7.486
7.809
242,901
+0.29(+3.82%)
Feb 19, 2008
7.579
7.694
7.507
7.521
229,940
+0.03(+0.38%)
Feb 18, 2008
7.450
7.565
7.406
7.493
167,273
+0.00(+0.00%)
Feb 15, 2008
7.450
7.565
7.406
7.493
167,273
+0.00(+0.00%)
Feb 14, 2008
7.824
7.874
7.478
7.493
115,099
-0.28(-3.61%)
Feb 13, 2008
7.651
7.780
7.550
7.773
160,200
+0.22(+2.95%)
Feb 12, 2008
7.708
7.708
7.406
7.550
236,133
-0.10(-1.32%)
Feb 11, 2008
7.529
7.752
7.428
7.651
223,006
+0.11(+1.43%)
Feb 08, 2008
7.565
7.752
7.500
7.543
203,827
-0.06(-0.76%)
Feb 07, 2008
7.550
7.601
7.435
7.601
448,659
-0.01(-0.09%)
Feb 06, 2008
8.183
8.363
7.550
7.608
658,446
-0.50(-6.21%)
Feb 05, 2008
7.629
9.147
7.629
8.111
535,703
-1.67(-17.06%)
Feb 04, 2008
9.686
9.779
9.219
9.779
173,374
-0.04(-0.37%)
Feb 01, 2008
8.952
9.823
8.952
9.815
177,012
+0.91(+10.26%)
Jan 31, 2008
8.801
8.945
8.773
8.902
341,902
-0.06(-0.72%)
Jan 30, 2008
8.945
9.362
8.916
8.967
210,992
+0.04(+0.40%)
Jan 29, 2008
9.053
9.290
8.744
8.931
213,153
-0.09(-0.96%)
Jan 28, 2008
9.125
9.125
8.794
9.017
113,473
-0.14(-1.57%)
Jan 25, 2008
9.312
9.362
9.111
9.161
118,396
-0.01(-0.08%)
Jan 24, 2008
9.556
9.650
9.060
9.168
98,578
-0.35(-3.70%)
Jan 23, 2008
8.952
9.636
8.701
9.521
122,445
+0.34(+3.68%)
Jan 22, 2008
8.701
9.657
8.679
9.183
123,876
+0.10(+1.11%)
Jan 21, 2008
9.413
9.477
8.960
9.082
166,955
+0.00(+0.00%)
Jan 18, 2008
9.413
9.477
8.960
9.082
166,955
-0.20(-2.17%)
Jan 17, 2008
9.592
9.707
9.226
9.283
115,775
-0.29(-3.08%)
Jan 16, 2008
9.305
9.873
9.125
9.578
150,435
+0.27(+2.86%)
Jan 15, 2008
8.931
9.370
8.931
9.312
180,307
+0.24(+2.61%)
Jan 14, 2008
9.046
9.226
8.974
9.075
116,413
+0.10(+1.12%)
Jan 11, 2008
9.132
9.391
8.967
8.974
163,617
-0.25(-2.73%)
Jan 10, 2008
9.053
9.571
9.017
9.226
139,870
+0.05(+0.55%)
Jan 09, 2008
9.183
9.370
8.960
9.175
200,079
-0.05(-0.55%)
Jan 08, 2008
9.571
10.04
9.211
9.226
213,335
-0.34(-3.53%)
Jan 07, 2008
9.276
9.700
9.240
9.564
193,803
+0.32(+3.42%)
Jan 04, 2008
9.427
9.887
9.226
9.247
288,987
-0.26(-2.72%)
Jan 03, 2008
9.513
9.823
9.441
9.506
154,462
-0.01(-0.08%)
Jan 02, 2008
9.815
9.988
9.477
9.513
217,213
-0.34(-3.43%)
Jan 01, 2008
9.693
9.988
9.604
9.851
249,816
+0.00(+0.00%)
Dec 31, 2007
9.693
9.988
9.604
9.851
249,816
-0.06(-0.58%)
Dec 28, 2007
10.15
10.60
9.909
9.909
235,354
-0.18(-1.78%)
Dec 27, 2007
10.89
10.92
10.08
10.09
256,668
-0.84(-7.70%)
Dec 26, 2007
10.86
11.04
10.60
10.93
202,637
-0.06(-0.52%)
Dec 24, 2007
10.64
11.04
10.54
10.99
97,891
+0.23(+2.14%)
Dec 21, 2007
10.48
10.79
10.35
10.76
550,499
+0.43(+4.18%)
Dec 20, 2007
10.48
10.48
9.923
10.33
227,021
-0.08(-0.76%)
Dec 19, 2007
10.45
10.58
10.10
10.40
138,974
-0.11(-1.03%)
Dec 18, 2007
10.00
10.53
9.808
10.51
249,265
+0.61(+6.17%)
Dec 17, 2007
10.02
10.13
9.887
9.902
185,506
-0.15(-1.50%)
Dec 14, 2007
10.01
10.40
10.01
10.05
107,147
-0.12(-1.20%)
Dec 13, 2007
9.887
10.33
9.707
10.17
104,467
+0.16(+1.58%)
Dec 12, 2007
9.974
10.42
9.887
10.02
168,197
+0.32(+3.34%)
Dec 11, 2007
10.14
10.31
9.664
9.693
206,275
-0.44(-4.33%)
Dec 10, 2007
10.19
10.44
10.11
10.13
260,758
+0.01(+0.14%)
Dec 07, 2007
10.12
10.39
10.06
10.12
176,944
+0.01(+0.07%)
Dec 06, 2007
9.772
10.20
9.772
10.11
385,011
+0.28(+2.85%)
Dec 05, 2007
9.707
9.981
9.621
9.830
213,309
+0.29(+3.01%)
Dec 04, 2007
9.355
9.830
9.298
9.542
255,655
+0.07(+0.76%)
Dec 03, 2007
9.571
9.650
9.362
9.470
252,102
-0.12(-1.27%)
Nov 30, 2007
9.600
9.787
9.420
9.592
276,083
+0.11(+1.14%)
Nov 29, 2007
9.657
9.657
9.398
9.485
190,137
-0.22(-2.22%)
Nov 28, 2007
9.427
9.801
9.427
9.700
213,810
+0.40(+4.25%)
Nov 27, 2007
9.139
9.456
9.132
9.305
148,722
+0.19(+2.05%)
Nov 26, 2007
9.535
9.607
9.075
9.118
177,499
-0.42(-4.45%)
Nov 23, 2007
9.370
9.657
9.355
9.542
51,534
+0.24(+2.55%)
Nov 21, 2007
9.528
9.578
9.247
9.305
162,702
-0.26(-2.71%)
Nov 20, 2007
9.492
9.815
9.341
9.564
233,806
+0.05(+0.53%)
Nov 19, 2007
9.542
9.679
9.211
9.513
270,890
-0.14(-1.49%)
Nov 16, 2007
9.787
9.851
9.398
9.657
185,666
-0.11(-1.10%)
Nov 15, 2007
9.607
9.930
9.463
9.765
155,308
+0.10(+1.04%)
Nov 14, 2007
10.01
10.01
9.492
9.664
303,129
-0.28(-2.82%)
Nov 13, 2007
9.823
10.06
9.693
9.945
190,684
+0.20(+2.07%)
Nov 12, 2007
9.556
9.858
9.556
9.743
245,007
+0.17(+1.73%)
Nov 09, 2007
9.348
9.743
9.348
9.578
201,495
+0.13(+1.37%)
Nov 08, 2007
9.384
9.578
9.226
9.449
376,569
+0.13(+1.39%)
Nov 07, 2007
9.319
9.707
9.319
9.319
343,585
-0.14(-1.44%)
Nov 06, 2007
9.348
9.959
9.204
9.456
388,995
+0.05(+0.54%)
Nov 05, 2007
9.772
10.15
9.204
9.405
409,057
+0.44(+4.89%)
Nov 02, 2007
9.060
9.211
8.769
8.967
212,565
-0.12(-1.27%)
Nov 01, 2007
9.549
9.549
8.988
9.082
381,591
-0.50(-5.25%)
Oct 31, 2007
9.341
9.790
9.269
9.585
235,710
+0.29(+3.09%)
Oct 30, 2007
9.053
9.334
9.053
9.298
166,884
+0.18(+1.97%)
Oct 29, 2007
9.298
9.535
9.017
9.118
166,165
-0.17(-1.86%)
Oct 26, 2007
9.204
9.377
9.010
9.290
75,182
+0.19(+2.13%)
Oct 25, 2007
9.103
9.341
9.060
9.096
92,748
+0.00(+0.00%)
Oct 24, 2007
9.046
9.161
8.952
9.096
208,702
-0.04(-0.39%)
Oct 23, 2007
9.305
9.305
8.996
9.132
179,970
-0.12(-1.24%)
Oct 22, 2007
9.017
9.262
9.010
9.247
191,635
+0.10(+1.10%)
Oct 19, 2007
9.254
9.254
8.881
9.147
339,506
-0.30(-3.20%)
Oct 18, 2007
9.413
9.521
9.341
9.449
130,648
+0.00(+0.00%)
Oct 17, 2007
9.305
9.564
9.204
9.449
257,666
+0.33(+3.63%)
Oct 16, 2007
9.111
9.190
9.089
9.118
249,026
-0.07(-0.78%)
Oct 15, 2007
9.312
9.312
9.068
9.190
190,934
-0.09(-0.93%)
Oct 12, 2007
9.204
9.370
9.082
9.276
174,242
+0.06(+0.70%)
Oct 11, 2007
9.183
9.420
9.003
9.211
400,512
+0.06(+0.63%)
Oct 10, 2007
9.269
9.312
9.053
9.154
244,456
-0.12(-1.24%)
Oct 09, 2007
9.240
9.290
9.154
9.269
197,540
+0.04(+0.47%)
Oct 08, 2007
9.211
9.262
9.132
9.226
130,284
-0.03(-0.31%)
Oct 05, 2007
9.010
9.305
8.916
9.254
158,810
+0.26(+2.88%)
Oct 04, 2007
8.701
8.996
8.694
8.996
269,541
+0.32(+3.65%)
Oct 03, 2007
8.528
8.758
8.449
8.679
225,889
+0.13(+1.51%)
Oct 02, 2007
8.291
8.622
8.161
8.550
972,274
+0.25(+3.03%)
Oct 01, 2007
8.212
8.334
8.169
8.298
198,390
+0.12(+1.41%)
Sep 28, 2007
8.190
8.363
8.161
8.183
146,191
-0.03(-0.35%)
Sep 27, 2007
8.126
8.248
8.054
8.212
210,555
+0.14(+1.69%)
Sep 26, 2007
8.090
8.126
7.989
8.075
175,222
+0.04(+0.54%)
Sep 25, 2007
8.147
8.205
7.931
8.032
180,481
-0.18(-2.19%)
Sep 24, 2007
8.442
8.442
8.118
8.212
156,063
-0.25(-2.97%)
Sep 21, 2007
8.463
8.507
8.392
8.463
231,701
-0.03(-0.34%)
Sep 20, 2007
8.557
8.679
8.449
8.492
195,122
-0.14(-1.67%)
Sep 19, 2007
8.694
8.708
8.517
8.636
443,739
+0.01(+0.17%)
Sep 18, 2007
9.017
9.032
8.622
8.622
370,173
-0.37(-4.08%)
Sep 17, 2007
9.384
9.405
8.902
8.988
293,094
-0.43(-4.58%)
Sep 14, 2007
9.161
9.549
9.082
9.420
173,167
+0.23(+2.50%)
Sep 13, 2007
9.326
9.434
9.168
9.190
174,933
-0.07(-0.78%)
Sep 12, 2007
9.470
9.499
9.247
9.262
141,198
-0.22(-2.35%)
Sep 11, 2007
9.154
9.499
9.132
9.485
177,058
+0.36(+3.94%)
Sep 10, 2007
9.492
9.571
9.068
9.125
207,760
-0.35(-3.64%)
Sep 07, 2007
9.463
9.736
9.024
9.470
199,295
-0.12(-1.20%)
Sep 06, 2007
9.477
9.607
9.441
9.585
100,711
+0.10(+1.06%)
Sep 05, 2007
9.564
9.808
9.441
9.485
159,775
-0.15(-1.57%)
Sep 04, 2007
9.636
9.722
9.434
9.636
254,502
-0.02(-0.22%)
Aug 31, 2007
9.614
9.679
9.276
9.657
158,569
+0.14(+1.51%)
Aug 30, 2007
9.398
9.636
9.290
9.513
169,630
+0.03(+0.30%)
Aug 29, 2007
9.219
9.485
9.060
9.485
189,876
+0.33(+3.61%)
Aug 28, 2007
9.283
9.355
9.154
9.154
240,470
-0.19(-2.08%)
Aug 27, 2007
9.362
9.485
9.262
9.348
203,022
-0.03(-0.31%)
Aug 24, 2007
9.039
9.463
9.039
9.377
280,228
+0.32(+3.57%)
Aug 23, 2007
9.341
9.664
9.010
9.053
376,622
-0.29(-3.08%)
Aug 22, 2007
9.269
9.398
9.219
9.341
267,114
+0.16(+1.72%)
Aug 21, 2007
9.226
9.362
9.082
9.183
189,727
-0.01(-0.08%)
Aug 20, 2007
9.384
9.384
9.068
9.190
235,219
-0.17(-1.84%)
Aug 17, 2007
9.636
9.636
9.168
9.362
365,506
+0.14(+1.48%)
Aug 16, 2007
8.881
9.578
8.881
9.226
597,120
+0.35(+3.89%)
Aug 15, 2007
8.938
9.161
8.873
8.881
339,419
-0.06(-0.64%)
Aug 14, 2007
8.945
9.168
8.852
8.938
388,073
-0.01(-0.16%)
Aug 13, 2007
9.032
9.485
8.895
8.952
625,427
-0.06(-0.72%)
Aug 10, 2007
8.327
9.111
8.284
9.017
963,346
+0.29(+3.38%)
Aug 09, 2007
8.528
8.909
8.449
8.722
642,727
+0.19(+2.19%)
Aug 08, 2007
8.018
8.622
8.018
8.535
880,314
+0.58(+7.23%)
Aug 07, 2007
8.140
8.183
7.867
7.960
966,395
-0.23(-2.81%)
Aug 06, 2007
8.097
8.298
7.939
8.190
760,187
+0.10(+1.24%)
Aug 03, 2007
8.090
8.909
8.061
8.090
653,396
-0.63(-7.18%)
Aug 02, 2007
9.470
10.07
8.650
8.715
1,257,505
-1.00(-10.29%)
Aug 01, 2007
9.305
9.736
9.046
9.715
432,732
+0.32(+3.37%)
Jul 31, 2007
9.391
9.492
9.197
9.398
296,249
+0.09(+0.93%)
Jul 30, 2007
9.326
9.628
9.125
9.312
200,324
-0.01(-0.15%)
Jul 27, 2007
9.377
9.441
9.226
9.326
224,191
-0.07(-0.77%)
Jul 26, 2007
9.449
9.492
9.211
9.398
310,897
-0.14(-1.51%)
Jul 25, 2007
9.585
9.664
9.521
9.542
343,924
+0.01(+0.08%)
Jul 24, 2007
9.592
9.894
9.535
9.535
251,806
-0.17(-1.78%)
Jul 23, 2007
9.715
9.909
9.585
9.707
302,353
-0.01(-0.07%)
Jul 20, 2007
9.679
9.779
9.592
9.715
368,809
+0.01(+0.15%)
Jul 19, 2007
9.779
9.787
9.600
9.700
203,941
-0.06(-0.66%)
Jul 18, 2007
9.902
10.01
9.564
9.765
229,622
-0.20(-2.02%)
Jul 17, 2007
10.25
10.25
9.894
9.966
268,961
-0.19(-1.84%)
Jul 16, 2007
10.13
10.27
9.923
10.15
255,762
+0.03(+0.28%)
Jul 13, 2007
10.15
10.20
9.988
10.12
163,179
-0.10(-0.98%)
Jul 12, 2007
10.03
10.23
9.887
10.23
316,851
+0.26(+2.60%)
Jul 11, 2007
9.873
9.988
9.751
9.966
349,248
+0.07(+0.73%)
Jul 10, 2007
10.06
10.17
9.815
9.894
422,946
-0.23(-2.27%)
Jul 09, 2007
10.21
10.28
9.966
10.12
714,826
-0.09(-0.85%)
Jul 06, 2007
10.07
10.28
10.05
10.21
337,581
+0.12(+1.14%)
Jul 05, 2007
10.34
10.34
10.03
10.10
533,945
-0.14(-1.40%)
Jul 03, 2007
10.07
10.27
10.04
10.24
217,687
+0.17(+1.64%)
Jul 02, 2007
10.15
10.27
9.974
10.07
448,344
+0.00(+0.00%)
Jun 29, 2007
9.981
10.20
9.902
10.07
645,867
+0.14(+1.45%)
Jun 28, 2007
9.700
9.974
9.657
9.930
482,532
+0.21(+2.14%)
Jun 27, 2007
9.384
9.722
9.362
9.722
322,468
+0.32(+3.44%)
Jun 26, 2007
9.456
9.492
9.377
9.398
395,496
+0.00(+0.00%)
Jun 25, 2007
9.262
9.449
9.240
9.398
438,411
+0.15(+1.63%)
Jun 22, 2007
9.549
9.585
9.247
9.247
648,268
-0.34(-3.53%)
Jun 21, 2007
9.485
9.614
9.463
9.585
310,930
-0.06(-0.60%)
Jun 20, 2007
9.693
9.693
9.492
9.643
587,701
-0.01(-0.07%)
Jun 19, 2007
9.959
9.959
9.499
9.650
678,095
-0.31(-3.10%)
Jun 18, 2007
10.11
10.19
9.693
9.959
440,289
-0.11(-1.07%)
Jun 15, 2007
10.24
10.42
10.02
10.07
424,574
-0.01(-0.14%)
Jun 14, 2007
10.31
10.34
10.04
10.08
508,988
-0.24(-2.37%)
Jun 13, 2007
10.43
10.45
10.25
10.33
332,511
-0.11(-1.03%)
Jun 12, 2007
10.34
10.58
10.25
10.43
447,937
-0.01(-0.07%)
Jun 11, 2007
10.53
10.64
10.33
10.44
284,833
-0.10(-0.96%)
Jun 08, 2007
10.51
10.55
10.23
10.54
545,904
+0.04(+0.34%)
Jun 07, 2007
10.71
10.97
10.44
10.51
872,499
+0.37(+3.62%)
Jun 06, 2007
9.938
10.19
9.758
10.14
810,243
+0.17(+1.66%)
Jun 05, 2007
10.04
10.05
9.930
9.974
307,832
-0.14(-1.35%)
Jun 04, 2007
9.945
10.15
9.926
10.11
287,257
+0.11(+1.08%)
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.