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
Neogen Cp
(NQ:
NEOG
)
16.11
-0.10 (-0.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.995
2.029
1.995
2.029
63,920
+0.03(+1.37%)
May 30, 2007
1.997
2.008
1.997
2.001
41,434
+0.00(+0.00%)
May 29, 2007
1.963
2.001
1.963
2.001
58,296
+0.02(+0.86%)
May 25, 2007
1.963
2.014
1.963
1.984
177,831
+0.01(+0.60%)
May 24, 2007
1.975
1.989
1.967
1.972
81,429
-0.02(-0.86%)
May 23, 2007
1.992
2.001
1.977
1.989
196,060
+0.00(+0.04%)
May 22, 2007
1.966
1.995
1.966
1.989
91,138
-0.01(-0.26%)
May 21, 2007
1.976
1.995
1.963
1.994
90,571
+0.00(+0.11%)
May 18, 2007
1.989
1.992
1.966
1.992
556,483
+0.01(+0.26%)
May 17, 2007
1.977
2.038
1.971
1.986
442,842
+0.02(+0.79%)
May 16, 2007
1.966
1.976
1.965
1.971
67,330
+0.01(+0.42%)
May 15, 2007
1.926
1.969
1.926
1.963
178,983
+0.02(+1.07%)
May 14, 2007
1.875
1.958
1.875
1.942
178,479
+0.04(+2.26%)
May 11, 2007
1.915
1.915
1.837
1.899
98,579
+0.00(+0.20%)
May 10, 2007
1.889
1.926
1.886
1.895
144,953
+0.01(+0.31%)
May 09, 2007
1.888
1.897
1.887
1.889
170,183
+0.00(+0.00%)
May 08, 2007
1.890
1.895
1.883
1.889
202,251
+0.01(+0.28%)
May 07, 2007
1.890
1.897
1.855
1.884
273,117
-0.04(-2.19%)
May 04, 2007
1.917
1.926
1.888
1.926
202,602
+0.04(+1.96%)
May 03, 2007
1.857
1.896
1.851
1.889
76,597
+0.02(+1.19%)
May 02, 2007
1.852
1.871
1.852
1.867
116,790
+0.01(+0.60%)
May 01, 2007
1.848
1.860
1.819
1.856
65,188
-0.00(-0.20%)
Apr 30, 2007
1.877
1.886
1.843
1.860
164,055
-0.02(-1.26%)
Apr 27, 2007
1.919
1.919
1.848
1.883
146,663
-0.02(-1.24%)
Apr 26, 2007
1.852
1.908
1.837
1.907
157,802
+0.05(+2.96%)
Apr 25, 2007
1.834
1.860
1.834
1.852
233,383
+0.02(+1.01%)
Apr 24, 2007
1.823
1.852
1.823
1.834
32,472
+0.01(+0.61%)
Apr 23, 2007
1.806
1.823
1.806
1.823
109,997
+0.00(+0.20%)
Apr 20, 2007
1.809
1.822
1.809
1.819
287,658
-0.01(-0.57%)
Apr 19, 2007
1.834
1.841
1.815
1.829
131,430
-0.01(-0.32%)
Apr 18, 2007
1.815
1.835
1.795
1.835
583,270
+0.03(+1.64%)
Apr 17, 2007
1.809
1.815
1.797
1.806
58,467
+0.01(+0.49%)
Apr 16, 2007
1.808
1.808
1.784
1.797
46,743
+0.01(+0.50%)
Apr 13, 2007
1.807
1.814
1.764
1.788
33,309
-0.01(-0.37%)
Apr 12, 2007
1.773
1.795
1.770
1.795
27,596
+0.02(+0.92%)
Apr 11, 2007
1.789
1.800
1.764
1.778
117,042
+0.01(+0.54%)
Apr 10, 2007
1.800
1.807
1.769
1.769
175,933
-0.04(-2.13%)
Apr 09, 2007
1.812
1.826
1.794
1.807
118,671
+0.00(+0.12%)
Apr 05, 2007
1.807
1.810
1.742
1.805
114,190
-0.00(-0.12%)
Apr 04, 2007
1.763
1.807
1.760
1.807
103,456
+0.05(+2.65%)
Apr 03, 2007
1.717
1.766
1.717
1.760
114,046
+0.06(+3.48%)
Apr 02, 2007
1.755
1.755
1.661
1.701
132,887
-0.04(-2.30%)
Mar 30, 2007
1.737
1.747
1.623
1.741
319,672
+0.01(+0.38%)
Mar 29, 2007
1.694
1.735
1.694
1.735
57,351
+0.06(+3.49%)
Mar 28, 2007
1.694
1.712
1.676
1.676
132,707
-0.02(-1.09%)
Mar 27, 2007
1.723
1.723
1.683
1.694
264,488
-0.01(-0.39%)
Mar 26, 2007
1.635
1.708
1.635
1.701
184,840
+0.07(+4.03%)
Mar 23, 2007
1.614
1.636
1.614
1.635
48,137
+0.01(+0.55%)
Mar 22, 2007
1.630
1.638
1.614
1.626
106,146
+0.00(+0.23%)
Mar 21, 2007
1.626
1.630
1.614
1.623
73,115
+0.01(+0.74%)
Mar 20, 2007
1.571
1.611
1.571
1.611
92,352
+0.04(+2.31%)
Mar 19, 2007
1.597
1.597
1.574
1.574
74,420
-0.02(-1.44%)
Mar 16, 2007
1.646
1.646
1.597
1.597
78,208
-0.07(-3.93%)
Mar 15, 2007
1.648
1.677
1.643
1.663
133,616
+0.03(+1.82%)
Mar 14, 2007
1.639
1.721
1.630
1.633
71,127
-0.02(-1.21%)
Mar 13, 2007
1.665
1.683
1.646
1.653
157,208
-0.01(-0.71%)
Mar 12, 2007
1.669
1.685
1.660
1.665
120,110
-0.01(-0.40%)
Mar 09, 2007
1.715
1.715
1.672
1.672
156,668
-0.02(-1.44%)
Mar 08, 2007
1.704
1.704
1.671
1.696
100,891
-0.01(-0.48%)
Mar 07, 2007
1.714
1.717
1.689
1.704
87,233
+0.00(+0.26%)
Mar 06, 2007
1.716
1.716
1.674
1.700
35,001
+0.00(+0.13%)
Mar 05, 2007
1.723
1.723
1.674
1.697
47,607
-0.01(-0.87%)
Mar 02, 2007
1.697
1.728
1.682
1.712
91,543
+0.03(+1.76%)
Mar 01, 2007
1.691
1.699
1.673
1.683
59,970
-0.01(-0.61%)
Feb 28, 2007
1.726
1.731
1.662
1.693
207,029
-0.02(-1.30%)
Feb 27, 2007
1.726
1.729
1.709
1.715
53,338
-0.02(-1.15%)
Feb 26, 2007
1.747
1.749
1.718
1.735
130,071
-0.01(-0.55%)
Feb 23, 2007
1.692
1.745
1.683
1.745
171,974
+0.07(+3.88%)
Feb 22, 2007
1.660
1.680
1.649
1.680
57,414
+0.04(+2.39%)
Feb 21, 2007
1.652
1.652
1.622
1.640
119,895
+0.00(+0.00%)
Feb 20, 2007
1.683
1.683
1.640
1.640
190,941
-0.03(-1.86%)
Feb 16, 2007
1.726
1.745
1.672
1.672
169,067
-0.05(-2.80%)
Feb 15, 2007
1.718
1.732
1.709
1.720
141,228
+0.00(+0.09%)
Feb 14, 2007
1.704
1.720
1.704
1.718
66,988
+0.00(+0.17%)
Feb 13, 2007
1.651
1.723
1.651
1.715
77,245
+0.05(+3.26%)
Feb 12, 2007
1.690
1.690
1.609
1.661
69,543
-0.02(-1.02%)
Feb 09, 2007
1.613
1.678
1.613
1.678
74,096
-0.03(-1.48%)
Feb 08, 2007
1.692
1.704
1.686
1.703
29,701
-0.00(-0.04%)
Feb 07, 2007
1.704
1.713
1.703
1.704
169,985
+0.00(+0.26%)
Feb 06, 2007
1.700
1.700
1.694
1.700
48,902
+0.00(+0.04%)
Feb 05, 2007
1.700
1.706
1.686
1.699
134,687
+0.00(+0.09%)
Feb 02, 2007
1.704
1.704
1.697
1.697
40,894
+0.01(+0.48%)
Feb 01, 2007
1.686
1.689
1.667
1.689
80,376
+0.00(+0.04%)
Jan 31, 2007
1.689
1.697
1.688
1.689
43,998
+0.01(+0.89%)
Jan 30, 2007
1.679
1.697
1.670
1.674
62,273
+0.00(+0.13%)
Jan 29, 2007
1.675
1.680
1.671
1.672
72,458
+0.01(+0.49%)
Jan 26, 2007
1.667
1.682
1.660
1.663
127,093
+0.00(+0.09%)
Jan 25, 2007
1.667
1.677
1.660
1.662
76,021
+0.01(+0.63%)
Jan 24, 2007
1.649
1.652
1.631
1.652
73,205
+0.01(+0.68%)
Jan 23, 2007
1.623
1.640
1.593
1.640
157,397
+0.05(+2.93%)
Jan 22, 2007
1.625
1.637
1.593
1.594
107,514
-0.02(-1.10%)
Jan 19, 2007
1.629
1.640
1.593
1.612
173,881
-0.01(-0.32%)
Jan 18, 2007
1.600
1.641
1.600
1.617
223,792
-0.01(-0.68%)
Jan 17, 2007
1.594
1.630
1.594
1.628
80,592
+0.02(+1.38%)
Jan 16, 2007
1.615
1.615
1.580
1.606
99,218
+0.00(+0.23%)
Jan 12, 2007
1.574
1.602
1.574
1.602
126,517
+0.01(+0.56%)
Jan 11, 2007
1.589
1.597
1.574
1.593
127,660
-0.00(-0.14%)
Jan 10, 2007
1.593
1.618
1.592
1.595
95,268
+0.00(+0.05%)
Jan 09, 2007
1.618
1.618
1.594
1.594
88,951
-0.01(-0.78%)
Jan 08, 2007
1.594
1.621
1.593
1.607
122,603
+0.00(+0.23%)
Jan 05, 2007
1.625
1.629
1.602
1.603
138,655
+0.01(+0.68%)
Jan 04, 2007
1.718
1.718
1.536
1.593
435,221
-0.11(-6.35%)
Jan 03, 2007
1.678
1.700
1.666
1.700
268,924
+0.06(+3.38%)
Dec 29, 2006
1.630
1.645
1.623
1.645
124,942
+0.01(+0.45%)
Dec 28, 2006
1.557
1.637
1.557
1.637
108,683
+0.07(+4.25%)
Dec 27, 2006
1.576
1.592
1.568
1.571
45,411
+0.00(+0.05%)
Dec 26, 2006
1.541
1.570
1.541
1.570
49,604
+0.02(+1.15%)
Dec 22, 2006
1.558
1.567
1.549
1.552
84,614
-0.02(-1.18%)
Dec 21, 2006
1.576
1.583
1.562
1.571
251,046
-0.02(-1.26%)
Dec 20, 2006
1.544
1.591
1.544
1.591
73,034
+0.01(+0.75%)
Dec 19, 2006
1.574
1.580
1.558
1.579
299,337
+0.00(+0.19%)
Dec 18, 2006
1.537
1.576
1.535
1.576
432,053
+0.03(+1.96%)
Dec 15, 2006
1.506
1.549
1.506
1.546
129,477
+0.02(+1.51%)
Dec 14, 2006
1.554
1.554
1.514
1.523
156,263
-0.01(-0.92%)
Dec 13, 2006
1.553
1.555
1.502
1.537
182,213
-0.01(-0.72%)
Dec 12, 2006
1.565
1.565
1.523
1.548
329,704
+0.03(+1.90%)
Dec 11, 2006
1.526
1.530
1.497
1.519
283,906
+0.00(+0.20%)
Dec 08, 2006
1.518
1.519
1.509
1.516
184,156
+0.01(+0.49%)
Dec 07, 2006
1.514
1.515
1.509
1.509
105,372
-0.01(-0.39%)
Dec 06, 2006
1.512
1.516
1.511
1.514
102,925
+0.00(+0.00%)
Dec 05, 2006
1.497
1.517
1.497
1.514
88,393
+0.01(+0.49%)
Dec 04, 2006
1.510
1.521
1.486
1.507
81,051
+0.03(+1.90%)
Dec 01, 2006
1.500
1.520
1.428
1.479
279,281
-0.03(-1.82%)
Nov 30, 2006
1.512
1.522
1.506
1.506
134,966
-0.00(-0.20%)
Nov 29, 2006
1.531
1.533
1.500
1.509
133,634
-0.00(-0.29%)
Nov 28, 2006
1.518
1.521
1.490
1.514
143,415
+0.02(+1.04%)
Nov 27, 2006
1.488
1.517
1.488
1.498
79,090
-0.01(-0.44%)
Nov 24, 2006
1.491
1.505
1.491
1.505
47,283
+0.01(+0.81%)
Nov 22, 2006
1.496
1.500
1.490
1.493
96,104
-0.02(-1.00%)
Nov 21, 2006
1.498
1.508
1.483
1.508
53,905
+0.01(+0.64%)
Nov 20, 2006
1.486
1.518
1.485
1.498
83,310
-0.00(-0.25%)
Nov 17, 2006
1.482
1.519
1.482
1.502
138,655
-0.01(-0.98%)
Nov 16, 2006
1.541
1.549
1.500
1.517
227,085
-0.01(-0.63%)
Nov 15, 2006
1.540
1.540
1.515
1.526
309,576
-0.00(-0.19%)
Nov 14, 2006
1.541
1.541
1.520
1.529
115,945
-0.00(-0.29%)
Nov 13, 2006
1.526
1.534
1.500
1.534
199,012
+0.01(+0.93%)
Nov 10, 2006
1.526
1.529
1.512
1.520
50,531
+0.01(+0.79%)
Nov 09, 2006
1.498
1.511
1.498
1.508
101,809
+0.01(+0.79%)
Nov 08, 2006
1.517
1.517
1.490
1.496
210,583
-0.01(-0.64%)
Nov 07, 2006
1.512
1.516
1.505
1.506
169,769
-0.00(-0.20%)
Nov 06, 2006
1.499
1.514
1.499
1.509
129,846
+0.00(+0.30%)
Nov 03, 2006
1.502
1.526
1.500
1.504
219,707
-0.01(-0.69%)
Nov 02, 2006
1.493
1.518
1.493
1.514
157,829
+0.01(+0.54%)
Nov 01, 2006
1.507
1.520
1.498
1.506
67,186
-0.01(-0.97%)
Oct 31, 2006
1.531
1.531
1.503
1.521
368,412
-0.01(-0.77%)
Oct 30, 2006
1.520
1.533
1.486
1.533
1,077,822
+0.00(+0.19%)
Oct 27, 2006
1.537
1.537
1.514
1.530
277,373
-0.01(-0.53%)
Oct 26, 2006
1.528
1.549
1.521
1.538
367,612
+0.03(+2.27%)
Oct 25, 2006
1.523
1.526
1.497
1.504
163,705
-0.01(-0.44%)
Oct 24, 2006
1.533
1.533
1.490
1.511
401,911
-0.01(-0.78%)
Oct 23, 2006
1.520
1.543
1.494
1.523
252,512
-0.00(-0.19%)
Oct 20, 2006
1.537
1.537
1.483
1.526
167,052
+0.03(+1.68%)
Oct 19, 2006
1.549
1.552
1.483
1.500
258,532
-0.03(-2.22%)
Oct 18, 2006
1.557
1.596
1.531
1.534
146,663
-0.02(-1.00%)
Oct 17, 2006
1.609
1.609
1.534
1.550
87,386
-0.05(-2.92%)
Oct 16, 2006
1.623
1.628
1.597
1.597
147,995
-0.02(-1.01%)
Oct 13, 2006
1.637
1.637
1.612
1.613
42,280
-0.02(-1.27%)
Oct 12, 2006
1.630
1.635
1.620
1.634
84,461
+0.01(+0.36%)
Oct 11, 2006
1.619
1.628
1.619
1.628
20,469
+0.01(+0.55%)
Oct 10, 2006
1.623
1.629
1.619
1.619
85,460
-0.00(-0.18%)
Oct 09, 2006
1.600
1.623
1.597
1.622
38,294
+0.01(+0.60%)
Oct 06, 2006
1.609
1.618
1.606
1.612
96,320
+0.03(+1.87%)
Oct 05, 2006
1.582
1.593
1.559
1.583
77,623
+0.01(+0.95%)
Oct 04, 2006
1.577
1.577
1.568
1.568
12,146
+0.02(+1.24%)
Oct 03, 2006
1.534
1.573
1.522
1.549
41,326
+0.01(+0.82%)
Oct 02, 2006
1.604
1.616
1.531
1.536
135,425
-0.07(-4.16%)
Sep 29, 2006
1.592
1.617
1.586
1.603
144,584
+0.03(+1.60%)
Sep 28, 2006
1.593
1.593
1.572
1.577
66,016
-0.00(-0.10%)
Sep 27, 2006
1.607
1.622
1.563
1.579
258,532
+0.02(+1.57%)
Sep 26, 2006
1.507
1.600
1.507
1.554
480,578
+0.07(+4.48%)
Sep 25, 2006
1.482
1.488
1.475
1.488
236,559
+0.02(+1.16%)
Sep 22, 2006
1.474
1.480
1.466
1.471
154,554
-0.00(-0.15%)
Sep 21, 2006
1.409
1.478
1.409
1.473
149,659
+0.06(+4.52%)
Sep 20, 2006
1.445
1.445
1.409
1.409
150,667
-0.03(-2.11%)
Sep 19, 2006
1.476
1.476
1.437
1.440
127,597
-0.01(-0.36%)
Sep 18, 2006
1.484
1.484
1.431
1.445
175,618
-0.03(-2.30%)
Sep 15, 2006
1.443
1.479
1.438
1.479
38,231
+0.03(+2.25%)
Sep 14, 2006
1.450
1.450
1.430
1.446
35,316
+0.00(+0.05%)
Sep 13, 2006
1.437
1.477
1.423
1.446
84,092
+0.00(+0.21%)
Sep 12, 2006
1.461
1.461
1.434
1.443
30,817
-0.03(-2.16%)
Sep 11, 2006
1.426
1.474
1.426
1.474
79,279
+0.00(+0.00%)
Sep 08, 2006
1.474
1.475
1.462
1.474
133,886
+0.02(+1.07%)
Sep 07, 2006
1.449
1.469
1.437
1.459
52,186
+0.01(+0.61%)
Sep 06, 2006
1.419
1.480
1.419
1.450
60,770
+0.01(+0.82%)
Sep 05, 2006
1.466
1.467
1.427
1.438
119,094
-0.02(-1.12%)
Sep 01, 2006
1.422
1.459
1.422
1.454
168,707
+0.05(+3.43%)
Aug 31, 2006
1.393
1.406
1.393
1.406
36,395
+0.01(+0.96%)
Aug 30, 2006
1.386
1.413
1.379
1.393
47,814
-0.00(-0.32%)
Aug 29, 2006
1.394
1.411
1.394
1.397
60,977
-0.01(-1.00%)
Aug 28, 2006
1.409
1.411
1.404
1.411
81,528
+0.00(+0.17%)
Aug 25, 2006
1.445
1.445
1.399
1.409
93,531
-0.02(-1.26%)
Aug 24, 2006
1.430
1.437
1.423
1.427
47,868
-0.00(-0.21%)
Aug 23, 2006
1.409
1.468
1.409
1.430
65,404
+0.04(+2.61%)
Aug 22, 2006
1.398
1.398
1.379
1.394
71,136
+0.01(+0.48%)
Aug 21, 2006
1.384
1.392
1.373
1.387
233,779
+0.00(+0.25%)
Aug 18, 2006
1.382
1.386
1.377
1.384
30,934
+0.00(+0.12%)
Aug 17, 2006
1.397
1.397
1.380
1.382
59,385
-0.01(-0.64%)
Aug 16, 2006
1.408
1.408
1.366
1.391
330,496
+0.00(+0.32%)
Aug 15, 2006
1.385
1.397
1.385
1.386
83,967
+0.00(+0.16%)
Aug 14, 2006
1.382
1.394
1.382
1.384
275,313
-0.00(-0.11%)
Aug 11, 2006
1.389
1.389
1.373
1.386
312,761
+0.01(+0.65%)
Aug 10, 2006
1.363
1.377
1.356
1.377
128,010
-0.01(-0.54%)
Aug 09, 2006
1.408
1.439
1.384
1.384
39,446
-0.04(-2.96%)
Aug 08, 2006
1.460
1.460
1.400
1.426
103,366
-0.02(-1.48%)
Aug 07, 2006
1.450
1.460
1.433
1.448
41,542
-0.00(-0.15%)
Aug 04, 2006
1.435
1.477
1.431
1.450
97,616
+0.03(+2.46%)
Aug 03, 2006
1.439
1.445
1.401
1.415
290,519
-0.05(-3.19%)
Aug 02, 2006
1.488
1.488
1.447
1.462
160,600
-0.03(-2.28%)
Aug 01, 2006
1.470
1.496
1.470
1.496
148,435
+0.04(+2.54%)
Jul 31, 2006
1.443
1.491
1.443
1.459
81,114
-0.01(-0.71%)
Jul 28, 2006
1.482
1.486
1.466
1.469
131,124
-0.01(-0.75%)
Jul 27, 2006
1.467
1.481
1.449
1.480
142,830
+0.01(+0.91%)
Jul 26, 2006
1.486
1.486
1.451
1.467
190,446
+0.01(+1.02%)
Jul 25, 2006
1.379
1.481
1.295
1.452
392,526
+0.10(+7.69%)
Jul 24, 2006
1.319
1.378
1.319
1.348
242,066
+0.02(+1.34%)
Jul 21, 2006
1.300
1.331
1.295
1.331
257,434
+0.04(+2.75%)
Jul 20, 2006
1.334
1.350
1.295
1.295
374,549
-0.02(-1.80%)
Jul 19, 2006
1.310
1.334
1.310
1.319
174,835
-0.01(-0.56%)
Jul 18, 2006
1.403
1.430
1.318
1.326
103,321
-0.05(-3.40%)
Jul 17, 2006
1.384
1.384
1.339
1.373
88,465
-0.00(-0.05%)
Jul 14, 2006
1.313
1.374
1.313
1.374
60,851
+0.04(+3.29%)
Jul 13, 2006
1.353
1.377
1.330
1.330
63,812
-0.03(-2.23%)
Jul 12, 2006
1.368
1.377
1.360
1.360
62,768
-0.01(-0.49%)
Jul 11, 2006
1.378
1.380
1.346
1.367
124,708
-0.01(-0.38%)
Jul 10, 2006
1.386
1.386
1.372
1.372
40,318
-0.01(-0.80%)
Jul 07, 2006
1.397
1.404
1.380
1.383
66,277
-0.01(-0.64%)
Jul 06, 2006
1.412
1.416
1.380
1.392
98,291
-0.02(-1.73%)
Jul 05, 2006
1.410
1.420
1.403
1.417
162,616
+0.01(+0.63%)
Jul 03, 2006
1.429
1.429
1.401
1.408
134,660
-0.01(-0.63%)
Jun 30, 2006
1.405
1.417
1.391
1.417
56,757
+0.02(+1.16%)
Jun 29, 2006
1.414
1.424
1.397
1.400
215,046
-0.01(-0.58%)
Jun 28, 2006
1.392
1.417
1.392
1.409
378,067
+0.00(+0.05%)
Jun 27, 2006
1.423
1.423
1.400
1.408
77,641
-0.00(-0.16%)
Jun 26, 2006
1.402
1.416
1.382
1.410
151,162
-0.01(-0.37%)
Jun 23, 2006
1.420
1.420
1.378
1.415
148,705
+0.01(+0.58%)
Jun 22, 2006
1.423
1.423
1.389
1.407
52,825
-0.00(-0.11%)
Jun 21, 2006
1.411
1.422
1.386
1.409
294,019
+0.00(+0.21%)
Jun 20, 2006
1.400
1.422
1.375
1.406
207,821
-0.01(-0.42%)
Jun 19, 2006
1.419
1.421
1.404
1.411
191,796
+0.00(+0.26%)
Jun 16, 2006
1.376
1.428
1.376
1.408
106,767
+0.02(+1.33%)
Jun 15, 2006
1.374
1.422
1.368
1.389
211,564
+0.04(+2.63%)
Jun 14, 2006
1.354
1.370
1.324
1.354
170,534
+0.00(+0.16%)
Jun 13, 2006
1.434
1.434
1.348
1.351
188,817
-0.06(-4.00%)
Jun 12, 2006
1.404
1.421
1.391
1.408
92,730
+0.02(+1.33%)
Jun 09, 2006
1.423
1.423
1.389
1.389
247,888
-0.03(-2.09%)
Jun 08, 2006
1.456
1.456
1.408
1.419
114,685
-0.04(-2.94%)
Jun 07, 2006
1.460
1.470
1.448
1.462
66,241
+0.00(+0.10%)
Jun 06, 2006
1.474
1.482
1.460
1.460
568,891
-0.02(-1.40%)
Jun 05, 2006
1.491
1.494
1.463
1.481
362,744
-0.03(-1.87%)
Jun 02, 2006
1.543
1.556
1.466
1.509
411,251
-0.03(-2.02%)
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.