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
Bombardier Inc
(TSX:
BBD-A
)
90.52
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
7.800
7.940
7.750
7.920
151,969
+0.14(+1.80%)
May 29, 2008
7.620
7.800
7.560
7.780
49,554
+0.12(+1.57%)
May 28, 2008
7.380
7.870
7.380
7.660
100,185
+0.24(+3.23%)
May 27, 2008
7.410
7.420
7.290
7.420
43,986
+0.02(+0.27%)
May 26, 2008
7.450
7.460
7.380
7.400
19,329
-0.08(-1.07%)
May 23, 2008
7.380
7.550
7.380
7.480
70,467
+0.05(+0.67%)
May 22, 2008
7.380
7.490
7.380
7.430
86,332
+0.03(+0.41%)
May 21, 2008
7.600
7.660
7.400
7.400
81,237
-0.26(-3.39%)
May 20, 2008
7.360
7.680
7.360
7.660
91,494
+0.08(+1.06%)
May 19, 2008
7.200
7.610
7.180
7.580
141,179
+0.00(+0.00%)
May 16, 2008
7.200
7.610
7.180
7.580
141,179
+0.45(+6.31%)
May 15, 2008
6.670
7.190
6.640
7.130
242,984
+0.50(+7.54%)
May 14, 2008
6.440
6.740
6.440
6.630
74,232
+0.17(+2.63%)
May 13, 2008
6.490
6.520
6.380
6.460
34,794
-0.02(-0.31%)
May 12, 2008
6.570
6.580
6.440
6.480
49,080
-0.04(-0.61%)
May 09, 2008
6.560
6.630
6.480
6.520
49,579
-0.04(-0.61%)
May 08, 2008
6.510
6.590
6.510
6.560
71,735
+0.01(+0.15%)
May 07, 2008
6.480
6.560
6.480
6.550
64,325
+0.10(+1.55%)
May 06, 2008
6.540
6.600
6.420
6.450
51,274
-0.18(-2.71%)
May 05, 2008
6.620
6.660
6.530
6.630
33,800
-0.03(-0.45%)
May 02, 2008
6.550
6.680
6.660
6.660
30,815
+0.13(+1.99%)
May 01, 2008
6.590
6.660
6.530
6.530
51,479
-0.11(-1.66%)
Apr 30, 2008
6.450
6.670
6.450
6.640
66,880
+0.16(+2.47%)
Apr 29, 2008
6.500
6.560
6.450
6.480
48,248
-0.09(-1.37%)
Apr 28, 2008
6.540
6.610
6.540
6.570
24,540
+0.04(+0.61%)
Apr 25, 2008
6.510
6.550
6.460
6.530
42,034
+0.04(+0.62%)
Apr 24, 2008
6.410
6.540
6.410
6.490
19,297
+0.00(+0.00%)
Apr 23, 2008
6.540
6.580
6.450
6.490
48,867
-0.06(-0.92%)
Apr 22, 2008
6.740
6.740
6.470
6.550
45,401
-0.17(-2.53%)
Apr 21, 2008
6.680
6.800
6.580
6.720
78,076
+0.06(+0.90%)
Apr 18, 2008
6.780
6.860
6.630
6.660
74,995
-0.08(-1.19%)
Apr 17, 2008
6.460
6.750
6.460
6.740
120,527
+0.22(+3.37%)
Apr 16, 2008
6.500
6.580
6.460
6.520
65,200
+0.06(+0.93%)
Apr 15, 2008
6.320
6.480
6.320
6.460
42,210
+0.11(+1.73%)
Apr 14, 2008
6.300
6.470
6.270
6.350
52,932
+0.05(+0.79%)
Apr 11, 2008
6.510
6.510
6.290
6.300
41,423
-0.35(-5.26%)
Apr 10, 2008
6.210
6.650
6.210
6.650
160,078
+0.33(+5.22%)
Apr 09, 2008
6.490
6.600
6.280
6.320
176,628
-0.14(-2.17%)
Apr 08, 2008
6.300
6.560
6.290
6.460
160,226
+0.04(+0.62%)
Apr 07, 2008
6.160
6.460
6.160
6.420
223,918
+0.32(+5.25%)
Apr 04, 2008
6.040
6.150
6.030
6.100
84,167
+0.14(+2.35%)
Apr 03, 2008
5.810
6.060
5.810
5.960
100,353
+0.33(+5.86%)
Apr 02, 2008
5.630
5.670
5.610
5.630
22,815
+0.00(+0.00%)
Apr 01, 2008
5.450
5.650
5.440
5.630
18,669
+0.15(+2.74%)
Mar 31, 2008
5.500
5.510
5.390
5.480
87,739
+0.03(+0.55%)
Mar 28, 2008
5.520
5.630
5.450
5.450
13,780
-0.10(-1.80%)
Mar 27, 2008
5.550
5.640
5.490
5.550
14,055
+0.00(+0.00%)
Mar 26, 2008
5.550
5.580
5.500
5.550
47,576
-0.02(-0.36%)
Mar 25, 2008
5.520
5.690
5.520
5.570
1,629,271
-0.01(-0.18%)
Mar 24, 2008
5.310
5.580
5.310
5.580
24,528
+0.27(+5.08%)
Mar 21, 2008
5.350
5.360
5.240
5.310
76,341
+0.00(+0.00%)
Mar 20, 2008
5.350
5.360
5.240
5.310
76,341
-0.02(-0.38%)
Mar 19, 2008
5.490
5.510
5.320
5.330
95,823
-0.17(-3.09%)
Mar 18, 2008
5.220
5.500
5.220
5.500
27,284
+0.35(+6.80%)
Mar 17, 2008
5.150
5.240
5.130
5.150
80,528
-0.20(-3.74%)
Mar 14, 2008
5.620
5.620
5.350
5.350
30,818
-0.26(-4.63%)
Mar 13, 2008
5.310
5.610
5.300
5.610
39,866
+0.23(+4.28%)
Mar 12, 2008
5.370
5.440
5.370
5.380
34,845
-0.05(-0.92%)
Mar 11, 2008
5.320
5.430
5.270
5.430
38,597
+0.15(+2.84%)
Mar 10, 2008
5.400
5.450
5.190
5.280
37,867
+0.03(+0.57%)
Mar 07, 2008
5.240
5.320
5.170
5.250
29,207
-0.07(-1.32%)
Mar 06, 2008
5.470
5.470
5.260
5.320
26,764
-0.10(-1.85%)
Mar 05, 2008
5.520
5.560
5.380
5.420
23,905
-0.02(-0.37%)
Mar 04, 2008
5.490
5.600
5.360
5.440
67,333
-0.09(-1.63%)
Mar 03, 2008
5.590
5.590
5.450
5.530
45,490
-0.13(-2.30%)
Feb 29, 2008
5.790
5.790
5.620
5.660
15,768
-0.14(-2.41%)
Feb 28, 2008
5.720
5.820
5.720
5.800
23,641
-0.01(-0.17%)
Feb 27, 2008
5.540
5.830
5.540
5.810
34,693
+0.16(+2.83%)
Feb 26, 2008
5.740
5.740
5.570
5.650
21,770
-0.06(-1.05%)
Feb 25, 2008
5.630
5.760
5.610
5.710
22,584
+0.06(+1.06%)
Feb 22, 2008
5.770
5.810
5.650
5.650
71,860
-0.10(-1.74%)
Feb 21, 2008
5.710
5.750
5.690
5.750
39,555
+0.06(+1.05%)
Feb 20, 2008
5.750
5.760
5.660
5.690
41,903
-0.19(-3.23%)
Feb 19, 2008
5.610
5.890
5.590
5.880
66,253
+0.33(+5.95%)
Feb 18, 2008
5.550
5.550
5.550
5.550
0
+0.00(+0.00%)
Feb 15, 2008
5.380
5.550
5.370
5.550
16,699
+0.12(+2.21%)
Feb 14, 2008
5.560
5.570
5.430
5.430
35,103
-0.21(-3.72%)
Feb 13, 2008
5.270
5.710
5.270
5.640
53,229
+0.46(+8.88%)
Feb 12, 2008
5.120
5.230
5.120
5.180
12,113
+0.15(+2.98%)
Feb 11, 2008
5.150
5.160
5.030
5.030
24,400
-0.13(-2.52%)
Feb 08, 2008
4.950
5.160
4.950
5.160
35,932
+0.20(+4.03%)
Feb 07, 2008
4.890
4.970
4.870
4.960
18,461
-0.03(-0.60%)
Feb 06, 2008
4.820
4.990
4.790
4.990
16,138
+0.29(+6.17%)
Feb 05, 2008
4.750
4.770
4.660
4.700
69,039
-0.02(-0.42%)
Feb 04, 2008
4.960
4.960
4.710
4.720
57,925
-0.19(-3.87%)
Feb 01, 2008
5.000
5.030
4.830
4.910
17,047
-0.05(-1.01%)
Jan 31, 2008
4.830
4.990
4.830
4.960
60,411
+0.06(+1.22%)
Jan 30, 2008
5.050
5.050
4.900
4.900
56,087
-0.10(-2.00%)
Jan 29, 2008
4.770
5.000
4.770
5.000
28,860
+0.23(+4.82%)
Jan 28, 2008
4.750
4.820
4.610
4.770
35,690
+0.05(+1.06%)
Jan 25, 2008
5.100
5.100
4.650
4.720
40,310
-0.26(-5.22%)
Jan 24, 2008
4.980
5.060
4.860
4.980
60,564
+0.21(+4.40%)
Jan 23, 2008
4.750
4.770
4.410
4.770
105,390
+0.18(+3.92%)
Jan 22, 2008
4.160
4.650
4.160
4.590
192,052
+0.35(+8.25%)
Jan 21, 2008
4.390
4.390
4.100
4.240
90,425
-0.42(-9.01%)
Jan 18, 2008
4.850
5.050
4.620
4.660
106,360
-0.20(-4.12%)
Jan 17, 2008
5.250
5.290
4.780
4.860
229,440
-0.36(-6.90%)
Jan 16, 2008
5.100
5.290
5.100
5.220
76,830
-0.11(-2.06%)
Jan 15, 2008
5.420
5.450
5.200
5.330
74,571
-0.15(-2.74%)
Jan 14, 2008
5.570
5.580
5.450
5.480
65,150
-0.02(-0.36%)
Jan 11, 2008
5.740
5.740
5.500
5.500
68,551
-0.26(-4.51%)
Jan 10, 2008
5.680
5.770
5.570
5.760
121,489
+0.03(+0.52%)
Jan 09, 2008
5.680
5.880
5.680
5.730
89,833
-0.04(-0.69%)
Jan 08, 2008
5.760
5.780
5.700
5.770
107,648
+0.07(+1.23%)
Jan 07, 2008
5.810
5.870
5.680
5.700
39,445
-0.15(-2.56%)
Jan 04, 2008
5.820
5.910
5.820
5.850
44,216
+0.01(+0.17%)
Jan 03, 2008
5.940
5.940
5.840
5.840
33,467
-0.08(-1.35%)
Jan 02, 2008
6.020
6.020
5.900
5.920
44,342
-0.06(-1.00%)
Jan 01, 2008
5.980
5.980
5.980
5.980
0
+0.00(+0.00%)
Dec 31, 2007
6.010
6.030
5.980
5.980
27,434
-0.03(-0.50%)
Dec 28, 2007
6.060
6.060
5.980
6.010
27,662
+0.05(+0.84%)
Dec 27, 2007
6.020
6.070
5.960
5.960
28,474
-0.08(-1.32%)
Dec 26, 2007
6.020
6.110
6.040
6.040
30,941
+0.00(+0.00%)
Dec 24, 2007
6.020
6.110
6.040
6.040
30,941
+0.01(+0.17%)
Dec 21, 2007
5.920
6.120
5.920
6.030
57,156
+0.04(+0.67%)
Dec 20, 2007
5.960
6.070
5.940
5.990
34,979
+0.07(+1.18%)
Dec 19, 2007
5.850
6.040
5.850
5.920
74,292
+0.05(+0.85%)
Dec 18, 2007
5.750
5.910
5.750
5.870
32,515
+0.12(+2.09%)
Dec 17, 2007
5.850
5.960
5.750
5.750
38,783
-0.17(-2.87%)
Dec 14, 2007
6.030
6.030
5.920
5.920
52,459
-0.12(-1.99%)
Dec 13, 2007
6.090
6.090
5.980
6.040
22,500
+0.00(+0.00%)
Dec 12, 2007
6.170
6.270
6.040
6.040
77,893
-0.09(-1.47%)
Dec 11, 2007
6.000
6.150
6.000
6.130
35,375
+0.12(+2.00%)
Dec 10, 2007
6.230
6.230
5.990
6.010
30,481
-0.18(-2.91%)
Dec 07, 2007
6.210
6.240
6.120
6.190
37,976
-0.01(-0.16%)
Dec 06, 2007
6.310
6.320
6.200
6.200
29,728
-0.11(-1.74%)
Dec 05, 2007
6.000
6.360
6.000
6.310
79,403
+0.34(+5.70%)
Dec 04, 2007
5.970
6.050
5.900
5.970
57,536
+0.09(+1.53%)
Dec 03, 2007
6.090
6.100
5.880
5.880
30,615
-0.18(-2.97%)
Nov 30, 2007
5.980
6.060
5.930
6.060
77,194
+0.23(+3.95%)
Nov 29, 2007
5.850
5.900
5.780
5.830
23,359
+0.05(+0.87%)
Nov 28, 2007
5.790
6.050
5.700
5.780
111,464
+0.27(+4.90%)
Nov 27, 2007
5.280
5.510
5.280
5.510
51,050
+0.18(+3.38%)
Nov 26, 2007
5.370
5.370
5.330
5.330
19,195
-0.06(-1.11%)
Nov 23, 2007
5.360
5.490
5.360
5.390
21,967
+0.02(+0.37%)
Nov 21, 2007
5.330
5.370
5.300
5.370
11,165
+0.00(+0.00%)
Nov 20, 2007
5.270
5.410
5.270
5.370
11,816
+0.00(+0.00%)
Nov 19, 2007
5.410
5.410
5.370
5.370
20,102
-0.13(-2.36%)
Nov 16, 2007
5.280
5.550
5.280
5.500
37,185
-0.08(-1.43%)
Nov 15, 2007
5.580
5.580
5.580
5.580
0
+0.00(+0.00%)
Nov 14, 2007
5.450
5.580
5.450
5.580
45,261
+0.18(+3.33%)
Nov 13, 2007
5.170
5.420
5.170
5.400
30,090
+0.28(+5.47%)
Nov 12, 2007
5.080
5.250
5.080
5.120
37,850
-0.08(-1.54%)
Nov 09, 2007
5.180
5.210
5.120
5.200
40,596
-0.08(-1.52%)
Nov 08, 2007
5.210
5.300
5.130
5.280
38,556
+0.06(+1.15%)
Nov 07, 2007
5.360
5.360
5.160
5.220
56,811
-0.25(-4.57%)
Nov 06, 2007
5.430
5.520
5.410
5.470
18,061
+0.05(+0.92%)
Nov 05, 2007
5.420
5.470
5.370
5.420
58,398
-0.11(-1.99%)
Nov 02, 2007
5.590
5.620
5.530
5.530
22,208
-0.11(-1.95%)
Nov 01, 2007
5.650
5.680
5.570
5.640
63,593
-0.01(-0.18%)
Oct 31, 2007
5.310
5.650
5.310
5.650
70,663
+0.37(+7.01%)
Oct 30, 2007
5.250
5.370
5.180
5.280
208,156
-0.09(-1.68%)
Oct 29, 2007
5.060
5.400
5.060
5.370
182,438
-0.22(-3.94%)
Oct 26, 2007
5.600
5.600
5.550
5.590
21,061
+0.06(+1.08%)
Oct 25, 2007
5.600
5.660
5.530
5.530
25,871
+0.01(+0.18%)
Oct 24, 2007
5.500
5.520
5.320
5.520
44,581
+0.01(+0.18%)
Oct 23, 2007
5.700
5.700
5.510
5.510
27,431
-0.03(-0.54%)
Oct 19, 2007
5.760
5.760
5.530
5.540
65,591
-0.27(-4.65%)
Oct 18, 2007
5.880
5.940
5.790
5.810
19,476
-0.13(-2.19%)
Oct 17, 2007
5.900
5.940
5.750
5.940
64,958
+0.02(+0.34%)
Oct 16, 2007
5.860
5.940
5.860
5.920
11,170
+0.07(+1.20%)
Oct 15, 2007
5.910
5.940
5.850
5.850
48,590
-0.01(-0.17%)
Oct 12, 2007
6.000
6.000
5.850
5.860
24,804
-0.11(-1.84%)
Oct 11, 2007
5.970
6.040
5.940
5.970
23,480
-0.04(-0.67%)
Oct 10, 2007
6.000
6.050
5.990
6.010
27,831
-0.02(-0.33%)
Oct 09, 2007
6.170
6.170
5.970
6.030
165,864
+0.01(+0.17%)
Oct 08, 2007
6.190
6.190
5.980
6.020
90,755
+0.00(+0.00%)
Oct 05, 2007
6.190
6.190
5.980
6.020
90,755
-0.09(-1.47%)
Oct 04, 2007
6.140
6.140
6.080
6.110
34,744
+0.06(+0.99%)
Oct 03, 2007
6.150
6.170
6.050
6.050
25,942
-0.20(-3.20%)
Oct 02, 2007
6.150
6.250
6.090
6.250
16,818
+0.15(+2.46%)
Oct 01, 2007
5.910
6.150
5.910
6.100
55,978
+0.14(+2.35%)
Sep 28, 2007
5.950
6.000
5.920
5.960
24,447
-0.03(-0.50%)
Sep 27, 2007
5.950
6.090
5.950
5.990
48,454
-0.03(-0.50%)
Sep 26, 2007
6.020
6.040
5.930
6.020
35,869
+0.13(+2.21%)
Sep 25, 2007
5.850
5.950
5.850
5.890
31,563
-0.03(-0.51%)
Sep 24, 2007
5.890
5.940
5.870
5.920
60,308
+0.08(+1.37%)
Sep 21, 2007
5.850
5.980
5.760
5.840
107,791
+0.05(+0.86%)
Sep 20, 2007
6.050
6.050
5.760
5.790
59,028
-0.28(-4.61%)
Sep 19, 2007
6.190
6.240
6.070
6.070
69,812
-0.13(-2.10%)
Sep 18, 2007
6.270
6.270
6.110
6.200
30,784
-0.07(-1.12%)
Sep 17, 2007
6.270
6.300
6.180
6.270
37,484
-0.03(-0.48%)
Sep 14, 2007
6.390
6.390
6.260
6.300
30,174
-0.08(-1.25%)
Sep 13, 2007
6.250
6.400
6.250
6.380
62,223
+0.09(+1.43%)
Sep 12, 2007
6.110
6.350
6.110
6.290
94,834
-0.13(-2.02%)
Sep 11, 2007
6.410
6.460
6.400
6.420
72,884
+0.08(+1.26%)
Sep 10, 2007
6.180
6.400
6.180
6.340
28,557
+0.12(+1.93%)
Sep 07, 2007
6.170
6.220
6.110
6.220
53,969
-0.12(-1.89%)
Sep 06, 2007
6.420
6.440
6.290
6.340
55,958
-0.15(-2.31%)
Sep 05, 2007
6.410
6.510
6.410
6.490
33,890
-0.05(-0.76%)
Sep 04, 2007
6.200
6.560
6.200
6.540
98,324
+0.28(+4.47%)
Aug 31, 2007
6.250
6.280
6.190
6.260
36,843
+0.12(+1.95%)
Aug 30, 2007
6.240
6.250
6.100
6.140
46,142
-0.11(-1.76%)
Aug 29, 2007
5.950
6.290
5.950
6.250
143,665
+0.41(+7.02%)
Aug 28, 2007
6.120
6.120
5.800
5.840
62,015
-0.25(-4.11%)
Aug 27, 2007
6.080
6.120
5.960
6.090
120,706
+0.04(+0.66%)
Aug 24, 2007
5.850
6.080
5.750
6.050
185,054
+0.28(+4.85%)
Aug 23, 2007
5.990
6.000
5.750
5.770
127,025
-0.04(-0.69%)
Aug 22, 2007
5.570
5.860
5.570
5.810
89,962
+0.34(+6.22%)
Aug 21, 2007
5.570
5.580
5.430
5.470
98,669
-0.04(-0.73%)
Aug 20, 2007
5.580
5.660
5.450
5.510
39,981
+0.08(+1.47%)
Aug 17, 2007
5.450
5.630
5.380
5.430
85,870
+0.05(+0.93%)
Aug 16, 2007
5.100
5.400
5.100
5.380
246,232
+0.01(+0.19%)
Aug 15, 2007
5.310
5.580
5.310
5.370
255,886
-0.20(-3.59%)
Aug 14, 2007
5.860
5.890
5.340
5.570
48,504
-0.32(-5.43%)
Aug 13, 2007
5.700
5.960
5.700
5.890
47,162
+0.04(+0.68%)
Aug 10, 2007
5.550
5.970
5.300
5.850
215,558
+0.10(+1.74%)
Aug 09, 2007
6.000
6.000
5.600
5.750
158,517
-0.31(-5.12%)
Aug 08, 2007
6.050
6.160
6.030
6.060
44,292
+0.02(+0.33%)
Aug 07, 2007
5.930
6.040
5.930
6.040
54,522
+0.00(+0.00%)
Aug 06, 2007
6.350
6.350
6.020
6.040
259,309
+0.00(+0.00%)
Aug 03, 2007
6.350
6.350
6.020
6.040
259,309
-0.32(-5.03%)
Aug 02, 2007
6.340
6.400
6.290
6.360
164,227
+0.17(+2.75%)
Aug 01, 2007
6.360
6.370
6.130
6.190
43,590
-0.27(-4.18%)
Jul 31, 2007
6.400
6.580
6.390
6.460
365,714
+0.06(+0.94%)
Jul 30, 2007
6.160
6.410
6.160
6.400
252,746
+0.13(+2.07%)
Jul 27, 2007
6.110
6.370
6.110
6.270
56,598
-0.07(-1.10%)
Jul 26, 2007
6.580
6.620
6.210
6.340
119,202
-0.25(-3.79%)
Jul 25, 2007
6.620
6.620
6.580
6.590
51,400
-0.02(-0.30%)
Jul 24, 2007
6.670
6.670
6.610
6.610
3,427
-0.08(-1.20%)
Jul 23, 2007
6.700
6.710
6.630
6.690
56,383
-0.02(-0.30%)
Jul 20, 2007
6.850
6.850
6.710
6.710
44,538
-0.14(-2.04%)
Jul 19, 2007
6.830
6.870
6.780
6.850
48,333
+0.07(+1.03%)
Jul 18, 2007
6.830
6.860
6.700
6.780
50,195
-0.02(-0.29%)
Jul 17, 2007
6.640
6.830
6.630
6.800
92,856
+0.06(+0.89%)
Jul 16, 2007
6.680
6.750
6.550
6.740
66,906
+0.11(+1.66%)
Jul 13, 2007
6.600
6.710
6.600
6.630
26,175
+0.04(+0.61%)
Jul 12, 2007
6.560
6.640
6.530
6.590
22,924
+0.08(+1.23%)
Jul 11, 2007
6.560
6.570
6.500
6.510
39,447
-0.02(-0.31%)
Jul 10, 2007
6.560
6.600
6.500
6.530
36,947
-0.03(-0.46%)
Jul 09, 2007
6.530
6.630
6.480
6.560
77,798
+0.07(+1.08%)
Jul 06, 2007
6.450
6.560
6.450
6.490
59,465
+0.02(+0.31%)
Jul 05, 2007
6.360
6.510
6.360
6.470
87,432
+0.17(+2.70%)
Jul 03, 2007
6.510
6.510
6.300
6.300
75,301
-0.10(-1.56%)
Jul 02, 2007
6.440
6.440
6.240
6.400
41,064
+0.00(+0.00%)
Jun 29, 2007
6.440
6.440
6.240
6.400
41,064
+0.19(+3.06%)
Jun 28, 2007
6.400
6.400
6.210
6.210
49,098
-0.14(-2.20%)
Jun 27, 2007
6.250
6.350
6.220
6.350
42,076
+0.05(+0.79%)
Jun 26, 2007
6.230
6.400
6.230
6.300
41,742
+0.04(+0.64%)
Jun 25, 2007
6.350
6.360
6.260
6.260
34,460
-0.14(-2.19%)
Jun 22, 2007
6.490
6.490
6.340
6.400
104,838
-0.13(-1.99%)
Jun 21, 2007
6.650
6.650
6.470
6.530
90,208
-0.10(-1.51%)
Jun 20, 2007
7.000
7.000
6.560
6.630
161,464
-0.20(-2.93%)
Jun 19, 2007
6.580
6.830
6.550
6.830
155,714
+0.26(+3.96%)
Jun 18, 2007
6.550
6.600
6.500
6.570
328,160
+0.15(+2.34%)
Jun 15, 2007
6.550
6.680
6.320
6.420
107,001
-0.11(-1.68%)
Jun 14, 2007
6.250
6.560
6.250
6.530
110,425
+0.28(+4.48%)
Jun 13, 2007
6.190
6.350
6.180
6.250
71,826
+0.07(+1.13%)
Jun 12, 2007
6.360
6.360
6.180
6.180
66,639
-0.21(-3.29%)
Jun 11, 2007
6.180
6.500
6.180
6.390
162,481
+0.24(+3.90%)
Jun 08, 2007
5.800
6.150
5.800
6.150
106,228
+0.25(+4.24%)
Jun 07, 2007
5.970
5.980
5.770
5.900
129,224
-0.10(-1.67%)
Jun 06, 2007
6.200
6.200
5.930
6.000
2,203,171
-0.08(-1.32%)
Jun 05, 2007
6.040
6.150
5.910
6.080
202,616
+0.03(+0.50%)
Jun 04, 2007
5.570
6.070
5.560
6.050
272,976
+0.50(+9.01%)
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.