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
Research Frontiers
(NQ:
REFR
)
2.015
+0.035 (+1.77%)
Streaming Delayed Price
Updated: 10:03 AM EDT, Jun 12, 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, 2006
5.240
5.578
5.220
5.400
80,860
+0.06(+1.12%)
May 30, 2006
5.390
5.400
5.190
5.340
65,082
-0.09(-1.66%)
May 26, 2006
5.400
5.430
5.290
5.430
14,790
+0.04(+0.74%)
May 25, 2006
5.230
5.550
5.230
5.390
62,877
+0.14(+2.67%)
May 24, 2006
5.940
6.000
5.230
5.250
140,728
-0.73(-12.21%)
May 23, 2006
5.930
6.080
5.910
5.980
48,758
+0.03(+0.50%)
May 22, 2006
5.990
6.140
5.900
5.950
53,194
-0.09(-1.49%)
May 19, 2006
6.070
6.490
6.000
6.040
654,495
+0.04(+0.67%)
May 18, 2006
5.620
6.100
5.620
6.000
337,216
+0.17(+2.92%)
May 17, 2006
5.950
5.990
5.660
5.830
57,083
-0.17(-2.83%)
May 16, 2006
5.880
6.000
5.610
6.000
52,707
+0.20(+3.45%)
May 15, 2006
5.800
6.000
5.700
5.800
42,662
+0.20(+3.57%)
May 12, 2006
5.700
5.790
5.500
5.600
41,497
-0.10(-1.75%)
May 11, 2006
5.740
5.930
5.510
5.700
323,635
-0.09(-1.55%)
May 10, 2006
5.850
5.950
5.640
5.790
86,352
+0.11(+1.94%)
May 09, 2006
5.540
5.950
5.450
5.680
131,080
+0.09(+1.61%)
May 08, 2006
5.630
5.684
5.420
5.590
130,416
-0.08(-1.41%)
May 05, 2006
5.400
5.700
5.340
5.670
436,127
+0.33(+6.18%)
May 04, 2006
5.330
5.400
5.300
5.340
16,584
+0.04(+0.76%)
May 03, 2006
5.350
5.350
5.200
5.300
16,687
-0.05(-0.93%)
May 02, 2006
5.320
5.400
5.280
5.350
18,956
+0.03(+0.56%)
May 01, 2006
5.450
5.500
5.300
5.320
55,928
-0.13(-2.39%)
Apr 28, 2006
5.750
5.800
5.330
5.450
87,600
-0.29(-5.05%)
Apr 27, 2006
5.450
5.770
5.370
5.740
271,291
+0.22(+3.99%)
Apr 26, 2006
5.430
5.640
5.340
5.520
41,154
+0.15(+2.79%)
Apr 25, 2006
5.500
5.500
5.280
5.370
38,430
-0.13(-2.36%)
Apr 24, 2006
5.380
5.560
5.220
5.500
41,568
+0.04(+0.73%)
Apr 21, 2006
5.500
5.720
5.400
5.460
132,828
+0.09(+1.68%)
Apr 20, 2006
5.700
5.700
5.300
5.370
170,494
-0.36(-6.28%)
Apr 19, 2006
5.390
5.730
5.320
5.730
87,362
+0.33(+6.11%)
Apr 18, 2006
5.770
5.770
5.300
5.400
78,101
-0.34(-5.92%)
Apr 17, 2006
5.010
6.000
5.010
5.740
1,141,779
+0.63(+12.33%)
Apr 13, 2006
4.750
5.130
4.750
5.110
21,816
+0.26(+5.36%)
Apr 12, 2006
5.070
5.140
4.750
4.850
126,633
-0.22(-4.34%)
Apr 11, 2006
5.460
5.990
4.860
5.070
420,133
-0.29(-5.41%)
Apr 10, 2006
5.000
5.470
4.960
5.360
384,278
+0.65(+13.80%)
Apr 07, 2006
4.810
4.900
4.620
4.710
147,928
-0.10(-2.08%)
Apr 06, 2006
4.400
5.220
4.310
4.810
352,231
+0.58(+13.71%)
Apr 05, 2006
3.950
4.390
3.800
4.230
974,899
+0.32(+8.19%)
Apr 04, 2006
4.000
4.120
3.820
3.910
83,312
+0.14(+3.77%)
Apr 03, 2006
3.950
3.950
3.710
3.768
11,622
-0.09(-2.38%)
Mar 31, 2006
3.850
3.900
3.730
3.860
116,009
-0.09(-2.28%)
Mar 30, 2006
3.800
3.990
3.800
3.950
18,893
+0.00(+0.00%)
Mar 29, 2006
3.970
4.130
3.800
3.950
47,785
-0.02(-0.50%)
Mar 28, 2006
4.100
4.100
3.970
3.970
9,313
-0.04(-1.00%)
Mar 27, 2006
3.940
4.070
3.940
4.010
5,692
+0.05(+1.26%)
Mar 24, 2006
3.980
4.170
3.930
3.960
25,202
-0.07(-1.74%)
Mar 23, 2006
4.000
4.200
3.910
4.030
28,100
+0.13(+3.33%)
Mar 22, 2006
4.100
4.100
3.880
3.900
11,600
-0.18(-4.41%)
Mar 21, 2006
4.060
4.120
4.010
4.080
12,750
+0.07(+1.75%)
Mar 20, 2006
4.200
4.590
3.990
4.010
19,686
-0.14(-3.37%)
Mar 17, 2006
3.910
4.770
3.590
4.150
67,335
+0.19(+4.80%)
Mar 16, 2006
4.000
4.050
3.900
3.960
36,599
-0.07(-1.74%)
Mar 15, 2006
3.980
4.250
3.980
4.030
20,990
-0.05(-1.23%)
Mar 14, 2006
4.000
4.100
4.000
4.080
19,110
+0.01(+0.25%)
Mar 13, 2006
4.300
4.310
4.000
4.070
71,532
-0.38(-8.54%)
Mar 10, 2006
4.430
4.460
4.300
4.450
9,690
+0.03(+0.68%)
Mar 09, 2006
4.510
4.510
4.420
4.420
3,002
-0.05(-1.12%)
Mar 08, 2006
4.650
4.650
4.410
4.470
7,952
-0.22(-4.69%)
Mar 07, 2006
4.650
4.760
4.650
4.690
10,396
-0.28(-5.63%)
Mar 06, 2006
4.290
4.970
4.290
4.970
28,296
+0.57(+12.95%)
Mar 03, 2006
4.590
4.600
4.370
4.400
12,842
-0.13(-2.87%)
Mar 02, 2006
4.350
4.530
4.180
4.530
10,825
+0.20(+4.62%)
Mar 01, 2006
4.110
4.330
4.100
4.330
34,114
+0.15(+3.59%)
Feb 28, 2006
4.200
4.250
4.050
4.180
28,937
-0.02(-0.48%)
Feb 27, 2006
4.420
4.420
4.180
4.200
31,629
-0.22(-4.98%)
Feb 24, 2006
4.430
4.600
4.300
4.420
38,631
-0.07(-1.56%)
Feb 23, 2006
4.610
4.660
4.340
4.490
45,416
-0.25(-5.27%)
Feb 22, 2006
4.600
4.870
4.580
4.740
18,117
+0.07(+1.50%)
Feb 21, 2006
4.700
5.000
4.650
4.670
21,611
-0.04(-0.85%)
Feb 17, 2006
4.730
4.810
4.700
4.710
8,766
-0.11(-2.28%)
Feb 16, 2006
4.770
4.829
4.710
4.820
18,700
+0.04(+0.84%)
Feb 15, 2006
4.880
4.970
4.740
4.780
15,736
-0.09(-1.85%)
Feb 14, 2006
5.010
5.020
4.870
4.870
10,959
-0.14(-2.79%)
Feb 13, 2006
5.040
5.050
4.990
5.010
6,464
-0.01(-0.20%)
Feb 10, 2006
5.000
5.020
4.990
5.020
2,890
+0.00(+0.00%)
Feb 09, 2006
5.000
5.060
4.950
5.020
6,631
+0.04(+0.80%)
Feb 08, 2006
4.950
5.040
4.950
4.980
3,840
+0.02(+0.40%)
Feb 07, 2006
5.000
5.090
4.910
4.960
24,000
-0.14(-2.75%)
Feb 06, 2006
5.190
5.190
5.060
5.100
10,375
-0.01(-0.20%)
Feb 03, 2006
5.090
5.130
5.070
5.110
4,490
+0.06(+1.19%)
Feb 02, 2006
5.040
5.076
5.010
5.050
5,380
+0.03(+0.60%)
Feb 01, 2006
5.290
5.290
4.986
5.020
19,058
-0.08(-1.57%)
Jan 31, 2006
5.000
5.150
4.960
5.100
33,505
+0.11(+2.20%)
Jan 30, 2006
4.960
5.000
4.950
4.990
11,843
-0.03(-0.60%)
Jan 27, 2006
4.970
5.070
4.850
5.020
25,560
+0.00(+0.00%)
Jan 26, 2006
4.890
5.090
4.850
5.020
44,884
+0.03(+0.60%)
Jan 25, 2006
4.880
4.990
4.770
4.990
24,647
+0.05(+1.01%)
Jan 24, 2006
4.900
4.940
4.770
4.940
35,709
+0.04(+0.82%)
Jan 23, 2006
5.070
5.100
4.870
4.900
52,299
-0.23(-4.48%)
Jan 20, 2006
5.500
5.500
5.100
5.130
77,216
-0.15(-2.84%)
Jan 19, 2006
5.400
5.420
5.150
5.280
119,404
-0.10(-1.86%)
Jan 18, 2006
5.100
5.380
5.080
5.380
124,832
+0.20(+3.86%)
Jan 17, 2006
5.250
5.360
5.080
5.180
49,755
-0.09(-1.71%)
Jan 13, 2006
5.280
5.320
5.190
5.270
23,444
+0.05(+0.96%)
Jan 12, 2006
5.500
5.520
5.160
5.220
99,200
-0.27(-4.92%)
Jan 11, 2006
5.970
5.970
5.480
5.490
76,455
-0.48(-8.04%)
Jan 10, 2006
6.008
6.010
5.960
5.970
17,410
-0.03(-0.50%)
Jan 09, 2006
6.110
6.320
6.000
6.000
39,364
-0.07(-1.15%)
Jan 06, 2006
5.970
6.070
5.720
6.070
74,378
+0.33(+5.75%)
Jan 05, 2006
5.810
6.090
5.650
5.740
175,407
+0.16(+2.87%)
Jan 04, 2006
5.550
5.740
5.380
5.580
37,886
+0.25(+4.69%)
Jan 03, 2006
5.170
5.600
5.020
5.330
118,356
+0.16(+3.09%)
Dec 30, 2005
5.100
5.250
4.980
5.170
138,702
+0.17(+3.40%)
Dec 29, 2005
4.850
5.090
4.850
5.000
59,856
+0.08(+1.63%)
Dec 28, 2005
4.690
5.003
4.690
4.920
111,900
+0.13(+2.71%)
Dec 27, 2005
4.700
4.830
4.680
4.790
29,000
-0.04(-0.83%)
Dec 23, 2005
4.820
4.850
4.670
4.830
25,557
+0.01(+0.21%)
Dec 22, 2005
5.000
5.000
4.740
4.820
30,018
-0.18(-3.60%)
Dec 21, 2005
4.900
5.000
4.650
5.000
18,790
+0.26(+5.49%)
Dec 20, 2005
4.600
4.940
4.600
4.740
20,449
+0.06(+1.28%)
Dec 19, 2005
4.660
4.880
4.600
4.680
35,132
-0.06(-1.27%)
Dec 16, 2005
4.820
4.933
4.500
4.740
294,788
-0.17(-3.46%)
Dec 15, 2005
5.090
5.100
4.900
4.910
16,450
-0.08(-1.60%)
Dec 14, 2005
4.910
5.100
4.830
4.990
18,716
+0.08(+1.63%)
Dec 13, 2005
4.860
5.024
4.760
4.910
36,966
+0.04(+0.82%)
Dec 12, 2005
5.240
5.250
4.870
4.870
38,917
-0.38(-7.24%)
Dec 09, 2005
5.210
5.350
5.210
5.250
23,056
-0.02(-0.34%)
Dec 08, 2005
5.180
5.330
5.120
5.268
31,538
+0.04(+0.73%)
Dec 07, 2005
5.400
5.400
5.020
5.230
28,614
-0.08(-1.51%)
Dec 06, 2005
5.510
5.670
5.210
5.310
55,606
-0.25(-4.50%)
Dec 05, 2005
5.400
5.790
5.400
5.560
22,762
+0.25(+4.71%)
Dec 02, 2005
5.350
5.350
5.150
5.310
15,487
+0.01(+0.19%)
Dec 01, 2005
5.800
5.800
5.260
5.300
35,707
-0.36(-6.36%)
Nov 30, 2005
5.580
5.760
5.500
5.660
29,376
+0.24(+4.43%)
Nov 29, 2005
5.240
5.440
5.050
5.420
49,574
+0.43(+8.62%)
Nov 28, 2005
5.600
5.670
4.990
4.990
87,239
-0.53(-9.60%)
Nov 25, 2005
5.850
5.850
5.520
5.520
28,362
-0.33(-5.64%)
Nov 23, 2005
5.990
5.990
5.780
5.850
36,002
-0.15(-2.50%)
Nov 22, 2005
6.000
6.000
5.920
6.000
27,278
+0.05(+0.84%)
Nov 21, 2005
5.900
6.000
5.900
5.950
44,857
+0.00(+0.00%)
Nov 18, 2005
6.550
7.000
5.820
5.950
117,121
-0.15(-2.46%)
Nov 17, 2005
5.201
6.300
5.201
6.100
118,228
+0.87(+16.64%)
Nov 16, 2005
5.030
5.240
5.030
5.230
22,625
+0.07(+1.35%)
Nov 15, 2005
5.190
5.210
5.000
5.160
32,282
+0.16(+3.20%)
Nov 14, 2005
4.920
5.240
4.920
5.000
45,252
+0.14(+2.88%)
Nov 11, 2005
4.780
4.910
4.660
4.860
24,185
+0.00(+0.00%)
Nov 10, 2005
4.600
5.000
4.600
4.860
36,043
+0.28(+6.11%)
Nov 09, 2005
4.590
4.700
4.580
4.580
25,698
-0.01(-0.22%)
Nov 08, 2005
4.590
4.756
4.570
4.590
12,881
-0.06(-1.29%)
Nov 07, 2005
4.820
4.820
4.560
4.650
9,907
+0.05(+1.09%)
Nov 04, 2005
4.560
4.600
4.500
4.600
36,781
+0.00(+0.00%)
Nov 03, 2005
4.600
4.640
4.500
4.600
13,612
+0.00(+0.00%)
Nov 02, 2005
4.650
4.760
4.550
4.600
18,800
-0.11(-2.36%)
Nov 01, 2005
4.770
4.770
4.600
4.711
14,092
-0.01(-0.19%)
Oct 31, 2005
4.810
4.810
4.540
4.720
40,544
-0.10(-2.07%)
Oct 28, 2005
4.880
4.890
4.760
4.820
22,027
-0.08(-1.63%)
Oct 27, 2005
5.000
5.000
4.850
4.900
28,741
+0.07(+1.45%)
Oct 26, 2005
5.210
5.210
4.760
4.830
37,883
-0.18(-3.59%)
Oct 25, 2005
5.240
5.240
5.000
5.010
54,784
+0.03(+0.60%)
Oct 24, 2005
4.750
5.000
4.550
4.980
110,374
+0.48(+10.67%)
Oct 21, 2005
4.270
4.560
4.270
4.500
56,273
+0.28(+6.57%)
Oct 20, 2005
4.000
4.250
4.000
4.223
42,471
+0.24(+6.09%)
Oct 19, 2005
3.980
4.100
3.950
3.980
11,150
-0.01(-0.25%)
Oct 18, 2005
4.140
4.150
3.990
3.990
17,637
-0.10(-2.44%)
Oct 17, 2005
4.130
4.130
3.860
4.090
24,063
+0.05(+1.24%)
Oct 14, 2005
4.000
4.250
4.000
4.040
27,602
+0.01(+0.25%)
Oct 13, 2005
4.000
4.069
4.000
4.030
12,100
-0.00(-0.10%)
Oct 12, 2005
3.950
4.200
3.950
4.034
17,302
+0.03(+0.85%)
Oct 11, 2005
4.280
4.280
3.960
4.000
31,434
-0.32(-7.41%)
Oct 10, 2005
4.500
4.530
4.320
4.320
27,985
+0.19(+4.60%)
Oct 07, 2005
4.200
4.500
3.810
4.130
81,846
-0.42(-9.23%)
Oct 06, 2005
4.650
4.790
4.390
4.550
58,307
-0.16(-3.40%)
Oct 05, 2005
5.120
5.120
4.710
4.710
42,772
-0.05(-1.12%)
Oct 04, 2005
4.900
5.120
4.680
4.763
227,438
+0.11(+2.44%)
Oct 03, 2005
3.180
5.300
3.180
4.650
458,586
+1.55(+50.00%)
Sep 30, 2005
3.060
3.150
3.050
3.100
19,800
+0.04(+1.31%)
Sep 29, 2005
3.010
3.060
2.850
3.060
19,301
+0.06(+2.00%)
Sep 28, 2005
3.000
3.120
2.990
3.000
27,075
+0.00(+0.00%)
Sep 27, 2005
2.950
3.000
2.760
3.000
16,569
+0.19(+6.76%)
Sep 26, 2005
2.860
2.860
2.630
2.810
40,129
-0.13(-4.41%)
Sep 23, 2005
2.939
3.120
2.860
2.939
15,095
+0.08(+2.78%)
Sep 22, 2005
3.000
3.000
2.860
2.860
8,969
-0.08(-2.72%)
Sep 21, 2005
3.000
3.000
2.860
2.940
7,021
-0.03(-1.01%)
Sep 20, 2005
2.950
2.970
2.870
2.970
7,844
+0.06(+2.06%)
Sep 19, 2005
2.930
2.980
2.870
2.910
8,524
-0.09(-3.00%)
Sep 16, 2005
2.860
3.000
2.850
3.000
16,100
+0.03(+1.01%)
Sep 15, 2005
2.990
3.080
2.970
2.970
12,464
+0.05(+1.71%)
Sep 14, 2005
2.910
2.950
2.910
2.920
6,700
+0.01(+0.34%)
Sep 13, 2005
2.860
3.010
2.850
2.910
8,167
+0.02(+0.69%)
Sep 12, 2005
3.030
3.030
2.880
2.890
11,900
+0.00(+0.00%)
Sep 09, 2005
2.920
2.920
2.860
2.890
25,305
-0.04(-1.37%)
Sep 08, 2005
2.860
3.000
2.750
2.930
20,219
+0.01(+0.34%)
Sep 07, 2005
2.980
3.020
2.900
2.920
7,350
-0.08(-2.67%)
Sep 06, 2005
3.000
3.000
2.850
3.000
20,722
-0.01(-0.33%)
Sep 02, 2005
2.900
3.010
2.900
3.010
5,024
+0.15(+5.24%)
Sep 01, 2005
2.850
3.020
2.850
2.860
37,250
-0.01(-0.35%)
Aug 31, 2005
2.860
3.000
2.850
2.870
12,300
-0.12(-4.01%)
Aug 30, 2005
2.800
3.000
2.800
2.990
9,370
+0.14(+4.91%)
Aug 29, 2005
2.750
2.860
2.750
2.850
21,990
+0.07(+2.52%)
Aug 26, 2005
3.000
3.060
2.750
2.780
29,601
-0.03(-1.07%)
Aug 25, 2005
2.980
2.980
2.620
2.810
16,613
-0.14(-4.75%)
Aug 24, 2005
2.980
2.980
2.920
2.950
8,400
-0.03(-1.01%)
Aug 23, 2005
2.860
2.990
2.860
2.980
9,594
+0.13(+4.56%)
Aug 22, 2005
3.000
3.030
2.670
2.850
34,689
-0.18(-5.88%)
Aug 19, 2005
3.050
3.055
3.005
3.028
5,250
-0.00(-0.07%)
Aug 18, 2005
3.061
3.200
3.010
3.030
18,679
-0.03(-0.98%)
Aug 17, 2005
3.050
3.200
3.050
3.060
5,724
+0.06(+2.00%)
Aug 16, 2005
3.290
3.500
2.980
3.000
27,956
-0.29(-8.81%)
Aug 15, 2005
3.150
3.470
3.110
3.290
35,229
+0.14(+4.44%)
Aug 12, 2005
3.000
3.150
2.930
3.150
9,840
+0.15(+5.00%)
Aug 11, 2005
2.940
3.100
2.940
3.000
4,500
+0.00(+0.00%)
Aug 10, 2005
3.040
3.050
2.930
3.000
15,335
-0.04(-1.32%)
Aug 09, 2005
3.000
3.050
2.900
3.040
8,448
+0.12(+4.11%)
Aug 08, 2005
2.890
2.950
2.810
2.920
6,306
-0.05(-1.68%)
Aug 05, 2005
3.000
3.000
2.900
2.970
7,700
+0.07(+2.41%)
Aug 04, 2005
2.980
2.980
2.900
2.900
13,531
-0.01(-0.34%)
Aug 03, 2005
2.890
2.990
2.890
2.910
9,050
+0.01(+0.34%)
Aug 02, 2005
3.000
3.020
2.900
2.900
21,360
+0.00(+0.00%)
Aug 01, 2005
2.860
3.090
2.550
2.900
34,476
-0.03(-1.02%)
Jul 29, 2005
2.850
3.080
2.850
2.930
25,381
-0.01(-0.34%)
Jul 28, 2005
2.960
3.080
2.800
2.940
31,648
-0.04(-1.34%)
Jul 27, 2005
3.030
3.060
2.960
2.980
20,116
-0.05(-1.65%)
Jul 26, 2005
3.110
3.110
3.030
3.030
30,290
-0.15(-4.72%)
Jul 25, 2005
3.040
3.190
3.040
3.180
5,900
+0.06(+1.92%)
Jul 22, 2005
3.220
3.260
3.100
3.120
10,900
-0.03(-0.95%)
Jul 21, 2005
3.030
3.170
3.030
3.150
27,890
+0.02(+0.64%)
Jul 20, 2005
3.070
3.310
3.010
3.130
28,494
+0.07(+2.32%)
Jul 19, 2005
3.090
3.090
2.950
3.059
27,124
-0.01(-0.36%)
Jul 18, 2005
3.370
3.370
3.000
3.070
26,700
-0.20(-6.12%)
Jul 15, 2005
3.230
3.370
3.200
3.270
7,458
+0.10(+3.15%)
Jul 14, 2005
3.130
3.310
3.050
3.170
13,031
+0.05(+1.60%)
Jul 13, 2005
3.340
3.370
3.030
3.120
18,000
-0.20(-6.02%)
Jul 12, 2005
3.130
3.440
3.130
3.320
24,085
+0.10(+3.11%)
Jul 11, 2005
3.060
3.220
3.060
3.220
20,797
+0.16(+5.23%)
Jul 08, 2005
3.000
3.060
3.000
3.060
15,658
+0.01(+0.33%)
Jul 07, 2005
3.010
3.190
3.010
3.050
20,000
+0.02(+0.66%)
Jul 06, 2005
3.040
3.120
2.950
3.030
46,722
-0.06(-1.94%)
Jul 05, 2005
3.030
3.100
3.020
3.090
13,300
-0.01(-0.32%)
Jul 01, 2005
3.450
3.450
3.030
3.100
29,200
-0.07(-2.21%)
Jun 30, 2005
3.100
3.170
2.900
3.170
20,560
+0.13(+4.27%)
Jun 29, 2005
3.050
3.089
3.040
3.040
10,569
+0.07(+2.36%)
Jun 28, 2005
2.980
3.164
2.760
2.970
63,347
-0.07(-2.30%)
Jun 27, 2005
3.130
3.130
3.000
3.040
15,289
+0.01(+0.33%)
Jun 24, 2005
2.940
3.250
2.850
3.030
78,226
+0.16(+5.57%)
Jun 23, 2005
2.990
3.020
2.770
2.870
67,175
-0.13(-4.33%)
Jun 22, 2005
3.270
3.300
2.960
3.000
131,728
-0.35(-10.45%)
Jun 21, 2005
3.420
3.449
3.290
3.350
52,860
-0.21(-5.90%)
Jun 20, 2005
3.680
3.760
3.500
3.560
22,912
-0.18(-4.81%)
Jun 17, 2005
3.740
3.850
3.600
3.740
53,408
-0.05(-1.32%)
Jun 16, 2005
3.800
3.850
3.750
3.790
20,836
-0.08(-2.07%)
Jun 15, 2005
3.820
3.890
3.820
3.870
8,594
-0.01(-0.26%)
Jun 14, 2005
3.720
3.890
3.720
3.880
18,108
+0.16(+4.30%)
Jun 13, 2005
3.900
3.910
3.720
3.720
23,969
-0.08(-2.11%)
Jun 10, 2005
3.930
4.090
3.780
3.800
47,406
-0.18(-4.52%)
Jun 09, 2005
4.200
4.270
3.950
3.980
26,695
-0.19(-4.56%)
Jun 08, 2005
4.340
4.350
4.150
4.170
24,172
-0.19(-4.36%)
Jun 07, 2005
4.330
4.390
4.160
4.360
22,050
-0.03(-0.68%)
Jun 06, 2005
4.320
4.390
4.320
4.390
8,920
+0.02(+0.46%)
Jun 03, 2005
4.340
4.490
4.340
4.370
7,402
+0.05(+1.16%)
Jun 02, 2005
4.320
4.321
4.309
4.320
9,194
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.