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
Shanghai
(IX:
SHANG
)
3,015.89
-16.74 (-0.55%)
Daily Price
Updated: 3:59 PM EDT, Jun 17, 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
4006
4178
3858
4110
173,200
+56.56(+1.40%)
May 30, 2007
4087
4275
4016
4053
185,600
-281.83(-6.50%)
May 29, 2007
4289
4336
4262
4335
172,000
+62.81(+1.47%)
May 28, 2007
4222
4284
4215
4272
178,600
+92.33(+2.21%)
May 25, 2007
4133
4190
4111
4180
154,200
+28.65(+0.69%)
May 24, 2007
4189
4208
4089
4151
181,000
-22.58(-0.54%)
May 23, 2007
4125
4175
4094
4174
161,400
+63.33(+1.54%)
May 22, 2007
4091
4137
4087
4110
173,600
+38.15(+0.94%)
May 21, 2007
3902
4083
3893
4072
156,200
+41.97(+1.04%)
May 18, 2007
4041
4052
3999
4030
130,800
-18.03(-0.45%)
May 17, 2007
4002
4064
3983
4048
139,200
+62.25(+1.56%)
May 16, 2007
3891
3987
3845
3986
131,800
+86.86(+2.23%)
May 15, 2007
4056
4070
3891
3899
156,600
-147.21(-3.64%)
May 14, 2007
3971
4081
3940
4046
139,400
+24.71(+0.61%)
May 11, 2007
4024
4040
3949
4022
140,600
-28.02(-0.69%)
May 10, 2007
4021
4072
3991
4050
171,200
+36.62(+0.91%)
May 09, 2007
3961
4015
3875
4013
208,400
+63.07(+1.60%)
May 08, 2007
3938
3965
3901
3950
160,600
+108.74(+2.83%)
May 07, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 04, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 03, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 02, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 01, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
Apr 30, 2007
3784
3851
3759
3841
146,600
+81.40(+2.16%)
Apr 27, 2007
3789
3803
3721
3760
132,200
-23.19(-0.61%)
Apr 26, 2007
3766
3785
3733
3783
117,200
+39.10(+1.04%)
Apr 25, 2007
3709
3769
3654
3744
151,800
+23.43(+0.63%)
Apr 24, 2007
3736
3762
3689
3721
174,400
+9.64(+0.26%)
Apr 23, 2007
3616
3711
3616
3711
163,400
+126.69(+3.53%)
Apr 20, 2007
3461
3591
3461
3584
138,800
+135.18(+3.92%)
Apr 19, 2007
3610
3617
3359
3449
172,800
-163.38(-4.52%)
Apr 18, 2007
3615
3624
3564
3612
150,400
+0.53(+0.01%)
Apr 17, 2007
3612
3623
3510
3612
160,600
+15.43(+0.43%)
Apr 16, 2007
3523
3597
3523
3596
131,000
+78.17(+2.22%)
Apr 13, 2007
3537
3564
3504
3518
150,600
-12.76(-0.36%)
Apr 12, 2007
3503
3533
3488
3531
135,400
+35.81(+1.02%)
Apr 11, 2007
3454
3498
3429
3495
147,600
+50.93(+1.48%)
Apr 10, 2007
3405
3444
3351
3444
147,800
+45.34(+1.33%)
Apr 09, 2007
3333
3400
3333
3399
137,400
+75.37(+2.27%)
Apr 06, 2007
3288
3334
3274
3324
119,600
+4.44(+0.13%)
Apr 05, 2007
3286
3327
3260
3319
114,600
+27.60(+0.84%)
Apr 04, 2007
3296
3308
3267
3292
112,600
+0.24(+0.01%)
Apr 03, 2007
3266
3293
3252
3291
108,600
+38.71(+1.19%)
Apr 02, 2007
3197
3253
3197
3253
97,400
+68.61(+2.15%)
Mar 30, 2007
3178
3212
3157
3184
89,400
-13.56(-0.42%)
Mar 29, 2007
3180
3274
3177
3198
149,600
+24.52(+0.77%)
Mar 28, 2007
3141
3180
3052
3173
167,200
+34.19(+1.09%)
Mar 27, 2007
3126
3145
3104
3139
124,600
+16.02(+0.51%)
Mar 26, 2007
3084
3123
3069
3123
122,600
+48.52(+1.58%)
Mar 23, 2007
3072
3085
3008
3074
118,600
+3.06(+0.10%)
Mar 22, 2007
3081
3100
3059
3071
126,000
+13.85(+0.45%)
Mar 21, 2007
3042
3058
3021
3057
99,200
+25.18(+0.83%)
Mar 20, 2007
3025
3033
2999
3032
92,800
+17.76(+0.59%)
Mar 19, 2007
2864
3038
2853
3014
110,000
+83.96(+2.87%)
Mar 16, 2007
2964
2980
2899
2930
122,600
-21.22(-0.72%)
Mar 15, 2007
2906
2955
2906
2952
101,800
+45.37(+1.56%)
Mar 14, 2007
2934
2934
2869
2906
113,800
-58.46(-1.97%)
Mar 13, 2007
2958
2966
2932
2965
107,200
+9.88(+0.33%)
Mar 12, 2007
2946
2959
2905
2955
101,600
+17.00(+0.58%)
Mar 10, 2007
2934
2962
2892
2938
107,200
+9.90(+0.34%)
Mar 09, 2007
2904
2929
2871
2928
89,000
+31.42(+1.08%)
Mar 08, 2007
2852
2911
2850
2897
88,000
+56.41(+1.99%)
Mar 07, 2007
2776
2866
2757
2840
77,000
+54.87(+1.97%)
Mar 06, 2007
2828
2858
2723
2785
107,000
+0.00(+0.00%)
Mar 05, 2007
2828
2858
2723
2785
0
-46.22(-1.63%)
Mar 03, 2007
2793
2846
2778
2832
94,000
+34.34(+1.23%)
Mar 02, 2007
2877
2878
2761
2797
127,400
-83.88(-2.91%)
Mar 01, 2007
2735
2889
2733
2881
121,400
+109.28(+3.94%)
Feb 28, 2007
3049
3050
2763
2772
161,400
-268.81(-8.84%)
Feb 27, 2007
2999
3041
2961
3041
112,000
+0.00(+0.00%)
Feb 26, 2007
2999
3041
2961
3041
0
+42.13(+1.41%)
Feb 23, 2007
3018
3036
2976
2998
0
+5.46(+0.18%)
Feb 22, 2007
2924
2995
2924
2993
0
+0.00(+0.00%)
Feb 21, 2007
2924
2995
2924
2993
0
+0.00(+0.00%)
Feb 20, 2007
2924
2995
2924
2993
0
-5.46(-0.18%)
Feb 17, 2007
3018
3036
2976
2998
118,000
+5.46(+0.18%)
Feb 16, 2007
2924
2995
2924
2993
108,800
+87.92(+3.03%)
Feb 15, 2007
2837
2915
2823
2905
94,000
+73.22(+2.59%)
Feb 14, 2007
2819
2835
2801
2832
79,000
+24.70(+0.88%)
Feb 13, 2007
2730
2808
2729
2807
79,000
+0.00(+0.00%)
Feb 12, 2007
2730
2808
2729
2807
0
+76.78(+2.81%)
Feb 10, 2007
2741
2748
2704
2730
80,800
-7.34(-0.27%)
Feb 09, 2007
2725
2751
2691
2738
88,400
+21.55(+0.79%)
Feb 08, 2007
2689
2745
2681
2716
94,800
+40.48(+1.51%)
Feb 07, 2007
2613
2677
2542
2676
86,600
+63.16(+2.42%)
Feb 06, 2007
2658
2672
2610
2613
69,200
+0.00(+0.00%)
Feb 05, 2007
2658
2672
2610
2613
0
-60.67(-2.27%)
Feb 03, 2007
2791
2796
2667
2673
85,400
-112.22(-4.03%)
Feb 02, 2007
2745
2802
2706
2785
93,400
-0.90(-0.03%)
Feb 01, 2007
2926
2930
2767
2786
114,200
-144.23(-4.92%)
Jan 31, 2007
2959
2981
2902
2931
112,000
-14.70(-0.50%)
Jan 30, 2007
2897
2954
2886
2945
112,000
+0.00(+0.00%)
Jan 29, 2007
2897
2954
2886
2945
0
+62.70(+2.18%)
Jan 27, 2007
2806
2906
2721
2883
109,600
+25.20(+0.88%)
Jan 26, 2007
2946
2947
2854
2857
117,200
-117.77(-3.96%)
Jan 25, 2007
2955
2994
2928
2975
122,000
+25.99(+0.88%)
Jan 24, 2007
2965
2971
2852
2949
142,800
+15.95(+0.54%)
Jan 23, 2007
2858
2935
2858
2933
138,600
+0.00(+0.00%)
Jan 22, 2007
2858
2935
2858
2933
0
+100.98(+3.57%)
Jan 20, 2007
2762
2833
2762
2832
122,000
+75.23(+2.73%)
Jan 19, 2007
2761
2784
2680
2757
112,400
-21.92(-0.79%)
Jan 18, 2007
2828
2870
2743
2779
127,400
-42.12(-1.49%)
Jan 17, 2007
2819
2831
2757
2821
111,200
+26.32(+0.94%)
Jan 16, 2007
2660
2795
2659
2795
91,800
+0.00(+0.00%)
Jan 15, 2007
2660
2795
2659
2795
0
+126.59(+4.74%)
Jan 13, 2007
2745
2782
2653
2668
107,400
-102.00(-3.68%)
Jan 12, 2007
2819
2841
2764
2770
121,600
-55.47(-1.96%)
Jan 11, 2007
2838
2842
2771
2826
111,800
+17.78(+0.63%)
Jan 10, 2007
2711
2809
2691
2808
110,800
+100.60(+3.72%)
Jan 09, 2007
2621
2708
2621
2707
106,800
+0.00(+0.00%)
Jan 08, 2007
2621
2708
2621
2707
0
+65.87(+2.49%)
Jan 06, 2007
2669
2686
2617
2641
106,200
-74.39(-2.74%)
Jan 05, 2007
2728
2848
2685
2716
120,200
+0.00(+0.00%)
Jan 04, 2007
2728
2848
2685
2716
0
+40.25(+1.50%)
Jan 03, 2007
2585
2699
2585
2675
0
+0.00(+0.00%)
Dec 30, 2006
2585
2699
2585
2675
86,800
+107.88(+4.20%)
Dec 29, 2006
2539
2612
2530
2568
78,800
+31.20(+1.23%)
Dec 28, 2006
2478
2539
2461
2536
72,200
+56.66(+2.28%)
Dec 27, 2006
2438
2506
2425
2480
72,200
+43.97(+1.81%)
Dec 26, 2006
2350
2452
2350
2436
74,000
+0.00(+0.00%)
Dec 25, 2006
2350
2452
2350
2436
0
+92.09(+3.93%)
Dec 23, 2006
2334
2367
2322
2344
70,400
+0.73(+0.03%)
Dec 22, 2006
2372
2387
2340
2343
83,200
-30.27(-1.28%)
Dec 21, 2006
2356
2381
2333
2373
78,200
+9.03(+0.38%)
Dec 20, 2006
2342
2382
2316
2364
87,000
+31.75(+1.36%)
Dec 19, 2006
2277
2335
2277
2332
78,200
+0.00(+0.00%)
Dec 18, 2006
2277
2335
2277
2332
0
+58.52(+2.57%)
Dec 16, 2006
2255
2275
2241
2274
60,600
+24.80(+1.10%)
Dec 15, 2006
2226
2250
2213
2249
58,400
+25.65(+1.15%)
Dec 14, 2006
2224
2244
2196
2223
57,400
+4.51(+0.20%)
Dec 13, 2006
2190
2229
2180
2219
70,200
+38.45(+1.76%)
Dec 12, 2006
2085
2181
2084
2180
62,600
+0.00(+0.00%)
Dec 11, 2006
2085
2181
2084
2180
0
+86.86(+4.15%)
Dec 09, 2006
2133
2164
2090
2094
80,800
-63.11(-2.93%)
Dec 08, 2006
2153
2207
2146
2157
99,200
+0.15(+0.01%)
Dec 07, 2006
2175
2193
2097
2157
104,400
-16.68(-0.77%)
Dec 06, 2006
2167
2196
2159
2173
88,200
+11.63(+0.54%)
Dec 05, 2006
2104
2165
2101
2162
87,200
+0.00(+0.00%)
Dec 04, 2006
2104
2165
2101
2162
0
+59.60(+2.84%)
Dec 02, 2006
2106
2113
2088
2102
76,200
+2.76(+0.13%)
Dec 01, 2006
2059
2102
2059
2099
72,800
+45.20(+2.20%)
Nov 30, 2006
2006
2060
1993
2054
56,000
+15.37(+0.75%)
Nov 29, 2006
2042
2051
2016
2039
55,000
-8.56(-0.42%)
Nov 28, 2006
2042
2050
2022
2047
57,800
+0.00(+0.00%)
Nov 27, 2006
2042
2050
2022
2047
0
-3.53(-0.17%)
Nov 25, 2006
2051
2058
2023
2051
61,200
-11.55(-0.56%)
Nov 24, 2006
2045
2071
2042
2062
60,800
+21.01(+1.03%)
Nov 23, 2006
2031
2063
2011
2041
64,800
+3.80(+0.19%)
Nov 22, 2006
2013
2038
1989
2038
53,800
+20.27(+1.00%)
Nov 21, 2006
1978
2018
1978
2017
59,200
+0.00(+0.00%)
Nov 20, 2006
1978
2018
1978
2017
0
+45.49(+2.31%)
Nov 18, 2006
1935
1973
1925
1972
49,400
+30.24(+1.56%)
Nov 17, 2006
1931
1976
1927
1942
64,000
+18.61(+0.97%)
Nov 16, 2006
1889
1923
1879
1923
46,600
+34.70(+1.84%)
Nov 15, 2006
1868
1888
1842
1888
43,200
+24.47(+1.31%)
Nov 14, 2006
1879
1906
1852
1864
50,000
+0.00(+0.00%)
Nov 13, 2006
1879
1906
1852
1864
0
-19.58(-1.04%)
Nov 11, 2006
1897
1920
1871
1883
62,800
-13.13(-0.69%)
Nov 10, 2006
1861
1899
1859
1896
44,000
+29.66(+1.59%)
Nov 09, 2006
1886
1886
1865
1867
37,800
-22.71(-1.20%)
Nov 08, 2006
1890
1897
1863
1890
54,800
+3.22(+0.17%)
Nov 07, 2006
1853
1887
1846
1886
49,600
+0.00(+0.00%)
Nov 06, 2006
1853
1887
1846
1886
0
+19.95(+1.07%)
Nov 04, 2006
1851
1874
1850
1866
49,800
+15.05(+0.81%)
Nov 03, 2006
1857
1857
1835
1851
51,800
-4.40(-0.24%)
Nov 02, 2006
1839
1856
1833
1856
47,800
+17.72(+0.96%)
Nov 01, 2006
1811
1839
1811
1838
46,600
+28.33(+1.57%)
Oct 31, 2006
1804
1816
1788
1810
45,400
+0.00(+0.00%)
Oct 30, 2006
1804
1816
1788
1810
0
+2.48(+0.14%)
Oct 27, 2006
1836
1843
1803
1807
73,800
-3.47(-0.19%)
Oct 26, 2006
1805
1817
1792
1811
48,800
+4.00(+0.22%)
Oct 25, 2006
1807
1826
1790
1807
44,600
+1.47(+0.08%)
Oct 24, 2006
1756
1805
1756
1805
40,000
+45.79(+2.60%)
Oct 23, 2006
1790
1797
1753
1759
44,400
-30.97(-1.73%)
Oct 20, 2006
1793
1801
1786
1790
41,400
-1.89(-0.11%)
Oct 19, 2006
1789
1799
1784
1792
41,400
+5.06(+0.28%)
Oct 18, 2006
1762
1788
1761
1787
36,800
+23.29(+1.32%)
Oct 17, 2006
1769
1778
1758
1764
39,200
-7.40(-0.42%)
Oct 16, 2006
1788
1789
1766
1771
46,800
-13.36(-0.75%)
Oct 13, 2006
1777
1793
1773
1785
42,600
+6.48(+0.36%)
Oct 12, 2006
1791
1792
1774
1778
53,200
-11.92(-0.67%)
Oct 11, 2006
1785
1793
1771
1790
49,200
+5.24(+0.29%)
Oct 10, 2006
1784
1793
1772
1785
55,200
-0.53(-0.03%)
Oct 09, 2006
1768
1786
1763
1785
53,000
+32.97(+1.88%)
Oct 06, 2006
1740
1756
1740
1752
0
+0.00(+0.00%)
Oct 05, 2006
1740
1756
1740
1752
0
+0.00(+0.00%)
Oct 04, 2006
1740
1756
1740
1752
0
+0.00(+0.00%)
Oct 03, 2006
1740
1756
1740
1752
0
+0.00(+0.00%)
Oct 02, 2006
1740
1756
1740
1752
0
+0.00(+0.00%)
Sep 29, 2006
1740
1756
1740
1752
41,200
+15.46(+0.89%)
Sep 28, 2006
1726
1741
1722
1737
34,000
+11.92(+0.69%)
Sep 27, 2006
1712
1726
1710
1725
29,200
+12.40(+0.72%)
Sep 26, 2006
1721
1722
1705
1713
33,200
-9.73(-0.56%)
Sep 25, 2006
1723
1732
1710
1722
40,200
-2.99(-0.17%)
Sep 22, 2006
1745
1747
1724
1725
44,800
-15.54(-0.89%)
Sep 21, 2006
1732
1744
1731
1741
39,600
+8.45(+0.49%)
Sep 20, 2006
1734
1738
1721
1732
38,800
-2.79(-0.16%)
Sep 19, 2006
1735
1743
1728
1735
43,400
+2.25(+0.13%)
Sep 18, 2006
1728
1733
1719
1733
44,800
+11.94(+0.69%)
Sep 15, 2006
1690
1723
1690
1721
47,000
+31.36(+1.86%)
Sep 14, 2006
1690
1697
1673
1690
33,800
+0.30(+0.02%)
Sep 13, 2006
1695
1714
1687
1689
43,000
-6.47(-0.38%)
Sep 12, 2006
1675
1700
1673
1696
37,400
+20.89(+1.25%)
Sep 11, 2006
1668
1675
1653
1675
30,600
+6.99(+0.42%)
Sep 08, 2006
1660
1671
1659
1668
26,600
+6.79(+0.41%)
Sep 07, 2006
1684
1684
1655
1661
31,600
-10.93(-0.65%)
Sep 06, 2006
1665
1672
1657
1672
33,600
+8.04(+0.48%)
Sep 05, 2006
1660
1670
1657
1664
40,600
+6.56(+0.40%)
Sep 04, 2006
1635
1658
1635
1658
33,000
+20.83(+1.27%)
Sep 01, 2006
1659
1661
1634
1637
36,000
-21.95(-1.32%)
Aug 31, 2006
1656
1661
1650
1659
35,200
+3.45(+0.21%)
Aug 30, 2006
1648
1656
1640
1655
31,400
+4.17(+0.25%)
Aug 29, 2006
1653
1668
1650
1651
48,000
+0.58(+0.04%)
Aug 28, 2006
1627
1651
1624
1650
39,400
+27.41(+1.69%)
Aug 25, 2006
1622
1630
1620
1623
27,800
+0.01(+0.00%)
Aug 24, 2006
1613
1623
1602
1623
25,000
+10.62(+0.66%)
Aug 23, 2006
1614
1621
1609
1612
27,200
-0.95(-0.06%)
Aug 22, 2006
1602
1619
1599
1613
26,800
+12.20(+0.76%)
Aug 21, 2006
1565
1602
1558
1601
23,400
+3.13(+0.20%)
Aug 18, 2006
1602
1614
1597
1598
24,000
-5.31(-0.33%)
Aug 17, 2006
1612
1612
1593
1603
23,400
-13.08(-0.81%)
Aug 16, 2006
1596
1616
1592
1616
28,600
+20.75(+1.30%)
Aug 15, 2006
1568
1597
1564
1596
20,200
+24.92(+1.59%)
Aug 14, 2006
1605
1612
1567
1571
25,600
-35.19(-2.19%)
Aug 11, 2006
1606
1611
1596
1606
23,400
-0.13(-0.01%)
Aug 10, 2006
1578
1607
1578
1606
26,400
+27.49(+1.74%)
Aug 09, 2006
1582
1585
1572
1579
21,600
-2.01(-0.13%)
Aug 08, 2006
1548
1582
1548
1581
23,400
+33.14(+2.14%)
Aug 07, 2006
1562
1570
1541
1547
24,000
-22.71(-1.45%)
Aug 04, 2006
1602
1612
1567
1570
25,800
-30.91(-1.93%)
Aug 03, 2006
1600
1609
1587
1601
20,800
+0.19(+0.01%)
Aug 02, 2006
1599
1609
1578
1601
27,800
+0.26(+0.02%)
Aug 01, 2006
1620
1625
1597
1601
32,400
-12.12(-0.75%)
Jul 31, 2006
1660
1660
1611
1613
33,600
-49.30(-2.97%)
Jul 28, 2006
1674
1679
1646
1662
33,200
-13.14(-0.78%)
Jul 27, 2006
1685
1702
1665
1675
36,200
-11.48(-0.68%)
Jul 26, 2006
1689
1691
1676
1687
31,200
+1.19(+0.07%)
Jul 25, 2006
1668
1691
1668
1685
34,200
+19.52(+1.17%)
Jul 24, 2006
1649
1668
1633
1666
31,200
+0.61(+0.04%)
Jul 21, 2006
1654
1669
1654
1665
30,000
+10.21(+0.62%)
Jul 20, 2006
1643
1658
1636
1655
28,600
+9.96(+0.61%)
Jul 19, 2006
1682
1682
1637
1645
35,000
-39.09(-2.32%)
Jul 18, 2006
1682
1685
1666
1684
31,400
+1.36(+0.08%)
Jul 17, 2006
1662
1684
1654
1683
32,200
+17.68(+1.06%)
Jul 14, 2006
1641
1677
1634
1665
41,600
+9.44(+0.57%)
Jul 13, 2006
1736
1738
1654
1656
67,400
-84.23(-4.84%)
Jul 12, 2006
1746
1753
1738
1740
48,800
-5.81(-0.33%)
Jul 11, 2006
1737
1747
1725
1746
40,000
+11.48(+0.66%)
Jul 10, 2006
1731
1737
1716
1734
39,000
+4.14(+0.24%)
Jul 07, 2006
1747
1750
1725
1730
49,400
-11.28(-0.65%)
Jul 06, 2006
1715
1742
1712
1741
50,000
+22.91(+1.33%)
Jul 05, 2006
1755
1757
1704
1719
60,800
+37.01(+2.20%)
Jul 04, 2006
1700
1703
1670
1682
54,400
-15.73(-0.93%)
Jul 03, 2006
1677
1698
1670
1697
48,600
+25.07(+1.50%)
Jun 30, 2006
1680
1691
1662
1672
49,800
+0.59(+0.04%)
Jun 29, 2006
1642
1672
1642
1672
51,800
+32.33(+1.97%)
Jun 28, 2006
1638
1642
1627
1639
33,200
-0.26(-0.02%)
Jun 27, 2006
1637
1643
1628
1640
36,400
+6.10(+0.37%)
Jun 26, 2006
1608
1636
1608
1633
39,400
+27.74(+1.73%)
Jun 23, 2006
1594
1608
1582
1606
35,000
+9.64(+0.60%)
Jun 22, 2006
1593
1605
1588
1596
32,400
-2.05(-0.13%)
Jun 21, 2006
1591
1618
1570
1598
39,800
+5.79(+0.36%)
Jun 20, 2006
1584
1593
1573
1592
35,600
+6.04(+0.38%)
Jun 19, 2006
1560
1592
1545
1586
35,600
+11.82(+0.75%)
Jun 16, 2006
1540
1574
1540
1574
33,600
+40.49(+2.64%)
Jun 15, 2006
1531
1551
1528
1534
28,400
+2.65(+0.17%)
Jun 14, 2006
1541
1541
1513
1531
32,400
-17.16(-1.11%)
Jun 13, 2006
1552
1570
1532
1548
32,400
-4.31(-0.28%)
Jun 12, 2006
1540
1566
1530
1553
31,400
+1.42(+0.09%)
Jun 09, 2006
1584
1594
1550
1551
47,000
-40.11(-2.52%)
Jun 08, 2006
1576
1596
1541
1591
54,600
+1.94(+0.12%)
Jun 07, 2006
1678
1678
1589
1590
65,000
-89.58(-5.33%)
Jun 06, 2006
1681
1693
1673
1679
58,400
-5.49(-0.33%)
Jun 05, 2006
1669
1685
1640
1685
67,200
+15.22(+0.91%)
Jun 02, 2006
1689
1696
1659
1669
78,200
-14.79(-0.88%)
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.