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
Dorchester Minerals
(NQ:
DMLP
)
31.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
8.063
8.331
8.036
8.319
171,697
+0.26(+3.19%)
May 29, 2008
8.263
8.337
7.925
8.063
368,771
-0.20(-2.39%)
May 28, 2008
8.301
8.313
8.257
8.260
164,889
-0.04(-0.50%)
May 27, 2008
8.307
8.349
8.257
8.301
217,395
+0.00(+0.04%)
May 26, 2008
8.361
8.361
8.224
8.298
306,808
+0.00(+0.00%)
May 23, 2008
8.361
8.361
8.224
8.298
306,808
-0.01(-0.11%)
May 22, 2008
8.328
8.406
8.224
8.307
387,967
+0.00(+0.04%)
May 21, 2008
8.295
8.559
8.295
8.304
358,882
+0.03(+0.36%)
May 20, 2008
8.313
8.340
8.272
8.275
125,979
+0.01(+0.11%)
May 19, 2008
8.361
8.361
8.200
8.266
159,765
-0.01(-0.07%)
May 16, 2008
8.122
8.313
8.095
8.272
174,721
+0.19(+2.40%)
May 15, 2008
8.221
8.224
8.012
8.078
164,206
-0.07(-0.81%)
May 14, 2008
8.033
8.337
8.033
8.143
300,556
+0.10(+1.23%)
May 13, 2008
8.092
8.248
8.044
8.044
262,637
-0.06(-0.74%)
May 12, 2008
8.209
8.361
8.063
8.104
265,712
-0.10(-1.27%)
May 09, 2008
8.376
8.376
8.128
8.209
373,172
-0.15(-1.82%)
May 08, 2008
8.212
8.388
8.170
8.361
454,093
+0.24(+2.94%)
May 07, 2008
8.063
8.361
8.042
8.122
343,341
+0.12(+1.49%)
May 06, 2008
7.925
8.063
7.671
8.003
359,365
+0.06(+0.79%)
May 05, 2008
7.764
7.943
7.650
7.940
572,611
+0.32(+4.15%)
May 02, 2008
7.465
7.744
7.465
7.624
449,689
+0.21(+2.82%)
May 01, 2008
7.465
7.492
7.415
7.415
205,496
-0.04(-0.52%)
Apr 30, 2008
7.379
7.525
7.379
7.453
280,594
+0.02(+0.24%)
Apr 29, 2008
7.540
7.555
7.376
7.435
224,297
-0.10(-1.39%)
Apr 28, 2008
7.534
7.668
7.430
7.540
396,289
+0.14(+1.86%)
Apr 25, 2008
7.465
7.465
7.331
7.403
179,503
-0.04(-0.56%)
Apr 24, 2008
7.525
7.525
7.328
7.444
200,246
-0.03(-0.44%)
Apr 23, 2008
7.567
7.567
7.412
7.477
196,776
+0.01(+0.16%)
Apr 22, 2008
7.406
7.570
7.406
7.465
169,681
+0.10(+1.42%)
Apr 21, 2008
7.385
7.612
7.316
7.361
347,232
-0.01(-0.08%)
Apr 18, 2008
7.540
7.540
7.304
7.367
289,753
-0.07(-0.92%)
Apr 17, 2008
7.510
7.510
7.170
7.435
603,490
-0.14(-1.89%)
Apr 16, 2008
7.406
7.579
7.292
7.579
616,808
+0.32(+4.36%)
Apr 15, 2008
7.226
7.450
7.077
7.262
579,231
+0.10(+1.33%)
Apr 14, 2008
7.164
7.167
6.999
7.167
341,599
+0.09(+1.22%)
Apr 11, 2008
6.913
7.146
6.909
7.080
518,246
+0.18(+2.55%)
Apr 10, 2008
6.853
6.928
6.691
6.904
220,757
+0.08(+1.18%)
Apr 09, 2008
6.578
6.853
6.578
6.823
1,217,925
+0.24(+3.72%)
Apr 08, 2008
6.569
6.659
6.504
6.578
106,753
+0.00(+0.00%)
Apr 07, 2008
6.331
6.668
6.271
6.578
380,857
+0.31(+4.95%)
Apr 04, 2008
6.199
6.298
6.199
6.268
58,312
+0.07(+1.11%)
Apr 03, 2008
6.234
6.292
6.199
6.199
99,925
-0.02(-0.34%)
Apr 02, 2008
6.335
6.335
6.166
6.220
66,196
+0.05(+0.82%)
Apr 01, 2008
6.274
6.274
6.166
6.169
78,791
-0.10(-1.62%)
Mar 31, 2008
6.298
6.346
6.220
6.271
110,316
+0.09(+1.50%)
Mar 28, 2008
6.246
6.280
6.178
6.178
26,807
-0.01(-0.24%)
Mar 27, 2008
6.268
6.319
6.166
6.193
79,430
-0.07(-1.19%)
Mar 26, 2008
6.205
6.390
6.044
6.268
133,108
+0.08(+1.25%)
Mar 25, 2008
6.038
6.190
5.978
6.190
142,077
+0.23(+3.91%)
Mar 24, 2008
6.017
6.038
5.957
5.957
118,243
+0.03(+0.45%)
Mar 21, 2008
5.927
6.035
5.927
5.930
141,812
+0.00(+0.00%)
Mar 20, 2008
5.927
6.035
5.927
5.930
141,812
-0.02(-0.30%)
Mar 19, 2008
5.793
6.107
5.793
5.948
161,968
-0.07(-1.14%)
Mar 18, 2008
6.038
6.268
5.978
6.017
233,174
-0.01(-0.10%)
Mar 17, 2008
6.354
6.354
5.987
6.023
155,284
-0.22(-3.54%)
Mar 14, 2008
6.372
6.372
6.208
6.244
93,864
-0.01(-0.19%)
Mar 13, 2008
6.256
6.396
6.256
6.256
247,876
-0.02(-0.29%)
Mar 12, 2008
6.271
6.399
6.271
6.274
103,980
-0.02(-0.33%)
Mar 11, 2008
6.399
6.399
6.256
6.295
165,438
+0.02(+0.33%)
Mar 10, 2008
6.390
6.408
6.259
6.274
145,308
-0.11(-1.78%)
Mar 07, 2008
6.301
6.402
6.301
6.387
95,384
+0.04(+0.56%)
Mar 06, 2008
6.438
6.444
6.339
6.351
110,179
-0.04(-0.65%)
Mar 05, 2008
6.346
6.480
6.334
6.393
155,653
+0.02(+0.28%)
Mar 04, 2008
6.313
6.522
6.259
6.375
119,127
+0.12(+1.91%)
Mar 03, 2008
6.298
6.331
6.241
6.256
122,663
-0.10(-1.55%)
Feb 29, 2008
6.271
6.510
6.271
6.354
67,140
-0.11(-1.71%)
Feb 28, 2008
6.495
6.513
6.390
6.465
73,108
-0.06(-0.92%)
Feb 27, 2008
6.420
6.566
6.337
6.525
214,140
+0.10(+1.49%)
Feb 26, 2008
6.325
6.450
6.196
6.429
131,779
+0.16(+2.62%)
Feb 25, 2008
6.316
6.316
6.196
6.265
141,353
-0.05(-0.80%)
Feb 22, 2008
6.169
6.316
6.169
6.316
95,943
+0.15(+2.37%)
Feb 21, 2008
6.286
6.286
6.160
6.169
80,297
-0.03(-0.53%)
Feb 20, 2008
6.220
6.319
6.163
6.202
111,817
-0.02(-0.38%)
Feb 19, 2008
6.151
6.298
6.151
6.226
123,065
+0.06(+0.97%)
Feb 18, 2008
6.304
6.331
6.154
6.166
36,924
+0.00(+0.00%)
Feb 15, 2008
6.304
6.331
6.154
6.166
36,924
-0.10(-1.57%)
Feb 14, 2008
6.223
6.303
6.154
6.265
100,983
+0.00(+0.00%)
Feb 13, 2008
6.160
6.268
6.098
6.265
145,532
+0.12(+1.94%)
Feb 12, 2008
6.265
6.265
6.062
6.145
57,160
-0.06(-0.96%)
Feb 11, 2008
6.050
6.346
5.981
6.205
133,738
+0.16(+2.57%)
Feb 08, 2008
6.089
6.110
5.927
6.050
64,642
+0.08(+1.30%)
Feb 07, 2008
6.107
6.107
5.895
5.972
321,891
-0.09(-1.48%)
Feb 06, 2008
6.044
6.142
5.975
6.062
121,183
+0.02(+0.35%)
Feb 05, 2008
6.122
6.122
6.001
6.041
117,155
-0.04(-0.59%)
Feb 04, 2008
6.002
6.104
5.993
6.077
121,006
+0.13(+2.26%)
Feb 01, 2008
5.895
6.038
5.895
5.942
111,277
+0.09(+1.48%)
Jan 31, 2008
5.823
5.969
5.823
5.856
93,696
+0.01(+0.20%)
Jan 30, 2008
5.957
5.972
5.829
5.844
84,406
-0.04(-0.66%)
Jan 29, 2008
5.856
5.913
5.784
5.883
80,947
+0.13(+2.23%)
Jan 28, 2008
5.832
5.832
5.748
5.754
167,367
-0.07(-1.13%)
Jan 25, 2008
5.883
5.969
5.709
5.820
129,820
+0.04(+0.67%)
Jan 24, 2008
5.677
5.972
5.677
5.781
203,835
+0.07(+1.31%)
Jan 23, 2008
5.823
5.838
5.584
5.706
199,003
-0.19(-3.24%)
Jan 22, 2008
5.844
5.972
5.826
5.898
194,720
-0.18(-2.90%)
Jan 21, 2008
6.148
6.157
5.972
6.074
145,532
+0.00(+0.00%)
Jan 18, 2008
6.148
6.157
5.972
6.074
145,532
+0.02(+0.35%)
Jan 17, 2008
6.178
6.259
5.993
6.053
125,667
-0.06(-1.03%)
Jan 16, 2008
6.301
6.360
5.775
6.116
282,740
-0.17(-2.75%)
Jan 15, 2008
6.555
6.555
6.232
6.289
170,029
-0.28(-4.27%)
Jan 14, 2008
6.304
6.569
6.238
6.569
93,067
+0.34(+5.41%)
Jan 11, 2008
6.232
6.304
6.122
6.232
71,490
+0.00(+0.05%)
Jan 10, 2008
6.217
6.268
6.151
6.229
129,371
+0.06(+0.92%)
Jan 09, 2008
6.151
6.226
6.122
6.172
92,397
+0.01(+0.19%)
Jan 08, 2008
6.107
6.226
6.107
6.160
100,052
+0.01(+0.15%)
Jan 07, 2008
6.163
6.181
6.005
6.151
126,290
+0.09(+1.48%)
Jan 04, 2008
5.942
6.107
5.883
6.062
120,966
+0.05(+0.84%)
Jan 03, 2008
6.128
6.178
5.979
6.011
54,200
-0.02(-0.30%)
Jan 02, 2008
5.966
6.071
5.790
6.029
188,006
+0.02(+0.30%)
Jan 01, 2008
5.733
6.077
5.724
6.011
222,468
+0.00(+0.00%)
Dec 31, 2007
5.733
6.077
5.724
6.011
222,468
+0.26(+4.57%)
Dec 28, 2007
5.811
5.948
5.724
5.748
142,066
-0.06(-1.08%)
Dec 27, 2007
5.972
5.972
5.736
5.811
171,734
-0.16(-2.70%)
Dec 26, 2007
5.772
5.972
5.689
5.972
203,842
+0.23(+4.06%)
Dec 24, 2007
5.733
5.859
5.674
5.739
116,237
+0.01(+0.10%)
Dec 21, 2007
5.766
5.972
5.721
5.733
196,950
-0.03(-0.47%)
Dec 20, 2007
5.823
5.913
5.736
5.760
238,171
-0.13(-2.13%)
Dec 19, 2007
5.856
5.942
5.802
5.886
124,227
+0.01(+0.25%)
Dec 18, 2007
5.948
6.002
5.823
5.871
141,008
-0.07(-1.26%)
Dec 17, 2007
6.023
6.089
5.927
5.945
141,263
-0.11(-1.78%)
Dec 14, 2007
6.098
6.250
6.017
6.053
21,566
-0.10(-1.70%)
Dec 13, 2007
6.271
6.274
6.005
6.157
109,901
-0.08(-1.34%)
Dec 12, 2007
6.241
6.349
6.092
6.241
103,756
+0.16(+2.70%)
Dec 11, 2007
6.077
6.256
6.077
6.077
89,296
-0.03(-0.54%)
Dec 10, 2007
6.113
6.131
6.002
6.110
126,143
-0.01(-0.10%)
Dec 07, 2007
6.122
6.196
6.032
6.116
74,504
+0.04(+0.64%)
Dec 06, 2007
6.190
6.226
6.077
6.077
92,604
-0.06(-0.93%)
Dec 05, 2007
5.987
6.375
5.951
6.134
88,057
+0.07(+1.18%)
Dec 04, 2007
6.059
6.163
6.047
6.062
94,128
-0.03(-0.49%)
Dec 03, 2007
6.038
6.334
5.981
6.092
45,677
+0.04(+0.59%)
Nov 30, 2007
6.104
6.122
5.957
6.056
168,083
+0.04(+0.60%)
Nov 29, 2007
6.056
6.122
6.017
6.020
43,159
-0.03(-0.44%)
Nov 28, 2007
6.074
6.116
6.020
6.047
97,741
-0.01(-0.20%)
Nov 27, 2007
6.032
6.271
6.017
6.059
169,376
+0.01(+0.15%)
Nov 26, 2007
6.020
6.122
5.975
6.050
79,919
+0.01(+0.20%)
Nov 23, 2007
6.017
6.044
5.975
6.038
83,841
+0.01(+0.25%)
Nov 21, 2007
5.972
6.032
5.957
6.023
149,333
+0.01(+0.15%)
Nov 20, 2007
6.101
6.101
5.975
6.014
140,613
-0.04(-0.59%)
Nov 19, 2007
6.214
6.214
5.975
6.050
124,783
-0.15(-2.36%)
Nov 16, 2007
6.196
6.214
6.139
6.196
29,184
+0.03(+0.44%)
Nov 15, 2007
6.199
6.256
6.145
6.169
74,588
-0.07(-1.10%)
Nov 14, 2007
6.328
6.368
6.238
6.238
49,539
-0.08(-1.23%)
Nov 13, 2007
6.274
6.420
6.271
6.316
79,219
+0.04(+0.71%)
Nov 12, 2007
6.316
6.611
6.271
6.271
106,264
-0.07(-1.08%)
Nov 09, 2007
6.384
6.564
6.271
6.340
94,651
-0.06(-0.98%)
Nov 08, 2007
6.540
6.675
6.283
6.402
77,789
-0.10(-1.47%)
Nov 07, 2007
6.734
6.734
6.498
6.498
80,026
-0.23(-3.42%)
Nov 06, 2007
6.868
6.868
6.680
6.728
72,488
+0.13(+1.97%)
Nov 05, 2007
6.868
6.952
6.598
6.598
147,050
-0.27(-3.90%)
Nov 02, 2007
6.731
6.865
6.719
6.865
99,115
+0.15(+2.18%)
Nov 01, 2007
6.659
6.790
6.569
6.719
152,126
+0.04(+0.63%)
Oct 31, 2007
6.716
6.716
6.629
6.677
80,428
+0.06(+0.95%)
Oct 30, 2007
6.659
6.719
6.531
6.614
128,407
-0.10(-1.47%)
Oct 29, 2007
6.635
6.719
6.581
6.713
211,846
+0.04(+0.58%)
Oct 26, 2007
6.578
6.704
6.498
6.674
97,437
+0.05(+0.77%)
Oct 25, 2007
6.447
6.644
6.447
6.623
133,329
+0.17(+2.64%)
Oct 24, 2007
6.408
6.525
6.408
6.453
54,957
+0.01(+0.09%)
Oct 23, 2007
6.453
6.504
6.405
6.447
52,663
+0.05(+0.75%)
Oct 22, 2007
6.363
6.569
6.304
6.399
112,185
-0.03(-0.42%)
Oct 19, 2007
6.507
6.558
6.334
6.426
168,341
-0.17(-2.58%)
Oct 18, 2007
6.605
6.749
6.501
6.596
176,827
+0.02(+0.36%)
Oct 17, 2007
6.620
6.764
6.495
6.572
136,826
-0.05(-0.72%)
Oct 16, 2007
6.629
6.719
6.602
6.620
122,168
-0.03(-0.45%)
Oct 15, 2007
6.602
6.764
6.596
6.650
91,931
+0.11(+1.64%)
Oct 12, 2007
6.719
6.853
6.543
6.543
87,471
-0.09(-1.40%)
Oct 11, 2007
6.387
7.002
6.387
6.635
178,220
+0.26(+4.07%)
Oct 10, 2007
6.420
6.569
6.271
6.375
85,043
-0.07(-1.16%)
Oct 09, 2007
6.271
6.489
6.256
6.450
171,647
+0.21(+3.30%)
Oct 08, 2007
6.163
6.244
6.163
6.244
80,981
+0.08(+1.26%)
Oct 05, 2007
6.181
6.181
6.122
6.166
118,270
+0.01(+0.15%)
Oct 04, 2007
6.154
6.181
6.098
6.157
74,949
+0.07(+1.18%)
Oct 03, 2007
6.122
6.184
6.065
6.086
53,102
-0.03(-0.54%)
Oct 02, 2007
6.178
6.241
5.972
6.119
172,882
-0.01(-0.24%)
Oct 01, 2007
6.080
6.151
6.026
6.134
140,894
+0.05(+0.88%)
Sep 28, 2007
6.068
6.122
6.029
6.080
187,952
-0.01(-0.15%)
Sep 27, 2007
6.068
6.122
6.044
6.089
105,313
-0.00(-0.05%)
Sep 26, 2007
6.139
6.139
6.026
6.092
96,439
+0.04(+0.59%)
Sep 25, 2007
6.089
6.089
6.032
6.056
54,709
-0.01(-0.10%)
Sep 24, 2007
6.047
6.104
5.990
6.062
100,655
+0.04(+0.74%)
Sep 21, 2007
5.984
6.026
5.951
6.017
97,125
+0.03(+0.50%)
Sep 20, 2007
6.122
6.151
5.984
5.987
141,524
-0.15(-2.39%)
Sep 19, 2007
6.131
6.151
6.032
6.134
110,092
+0.08(+1.33%)
Sep 18, 2007
6.187
6.187
6.035
6.053
91,469
-0.04(-0.73%)
Sep 17, 2007
6.151
6.151
6.083
6.098
98,307
-0.02(-0.34%)
Sep 14, 2007
6.113
6.151
6.062
6.119
117,007
+0.01(+0.10%)
Sep 13, 2007
6.131
6.211
6.088
6.113
83,228
-0.04(-0.68%)
Sep 12, 2007
5.987
6.229
5.987
6.154
151,674
+0.21(+3.57%)
Sep 11, 2007
6.023
6.116
5.942
5.942
109,811
-0.10(-1.73%)
Sep 10, 2007
6.229
6.247
6.017
6.047
77,598
-0.05(-0.88%)
Sep 07, 2007
6.041
6.403
6.032
6.101
93,043
-0.06(-1.02%)
Sep 06, 2007
6.423
6.435
6.086
6.163
158,047
-0.32(-4.88%)
Sep 05, 2007
6.549
6.569
6.477
6.480
99,480
-0.04(-0.69%)
Sep 04, 2007
6.566
6.566
6.417
6.525
120,909
+0.06(+0.92%)
Aug 31, 2007
6.151
6.719
6.077
6.465
138,771
+0.33(+5.40%)
Aug 30, 2007
5.996
6.160
5.996
6.134
79,323
+0.05(+0.79%)
Aug 29, 2007
6.178
6.199
5.984
6.086
61,658
-0.01(-0.10%)
Aug 28, 2007
6.032
6.271
6.032
6.092
195,962
+0.10(+1.64%)
Aug 27, 2007
6.065
6.226
5.981
5.993
104,891
-0.07(-1.13%)
Aug 24, 2007
6.157
6.178
6.029
6.062
85,049
-0.00(-0.05%)
Aug 23, 2007
5.951
6.145
5.948
6.065
91,452
+0.19(+3.25%)
Aug 22, 2007
6.092
6.092
5.808
5.874
138,148
-0.16(-2.62%)
Aug 21, 2007
5.742
6.089
5.674
6.032
165,019
+0.15(+2.59%)
Aug 20, 2007
5.769
5.975
5.748
5.880
145,857
+0.07(+1.23%)
Aug 17, 2007
5.674
6.017
5.674
5.808
290,382
-0.02(-0.36%)
Aug 16, 2007
5.895
5.913
5.674
5.829
277,694
-0.09(-1.46%)
Aug 15, 2007
5.772
5.966
5.772
5.916
98,716
-0.03(-0.55%)
Aug 14, 2007
6.086
6.086
5.814
5.948
75,090
-0.09(-1.53%)
Aug 13, 2007
6.065
6.268
5.901
6.041
141,223
+0.13(+2.12%)
Aug 10, 2007
5.823
6.241
5.524
5.916
280,356
-0.06(-1.05%)
Aug 09, 2007
6.307
6.534
5.856
5.978
381,199
-0.52(-8.04%)
Aug 08, 2007
6.187
6.537
6.136
6.501
165,736
+0.27(+4.36%)
Aug 07, 2007
6.148
6.429
6.145
6.229
202,566
+0.13(+2.05%)
Aug 06, 2007
6.420
6.420
5.972
6.104
669,613
-0.24(-3.72%)
Aug 03, 2007
6.354
6.501
6.337
6.340
216,615
-0.13(-1.94%)
Aug 02, 2007
6.578
6.629
6.465
6.465
123,564
-0.18(-2.65%)
Aug 01, 2007
6.575
6.677
6.498
6.641
143,825
-0.12(-1.81%)
Jul 31, 2007
6.808
6.832
6.564
6.764
166,610
+0.07(+1.03%)
Jul 30, 2007
6.737
6.767
6.563
6.695
138,279
+0.22(+3.37%)
Jul 27, 2007
6.507
6.770
6.441
6.477
152,190
+0.01(+0.23%)
Jul 26, 2007
6.501
6.605
6.450
6.462
109,988
-0.13(-1.90%)
Jul 25, 2007
6.519
6.605
6.429
6.587
162,766
+0.03(+0.50%)
Jul 24, 2007
6.719
6.737
6.528
6.555
113,052
-0.20(-2.92%)
Jul 23, 2007
6.895
6.901
6.719
6.752
216,159
-0.15(-2.16%)
Jul 20, 2007
7.005
7.023
6.868
6.901
110,999
-0.05(-0.77%)
Jul 19, 2007
7.017
7.071
6.874
6.955
208,728
-0.19(-2.59%)
Jul 18, 2007
7.023
7.140
7.023
7.140
270,765
+0.04(+0.63%)
Jul 17, 2007
7.107
7.194
7.014
7.095
473,144
-0.00(-0.04%)
Jul 16, 2007
7.143
7.182
7.050
7.098
288,818
-0.07(-1.00%)
Jul 13, 2007
7.149
7.182
7.095
7.170
287,194
+0.07(+1.05%)
Jul 12, 2007
6.946
7.152
6.943
7.095
352,222
+0.14(+2.06%)
Jul 11, 2007
6.898
6.988
6.883
6.952
216,705
+0.04(+0.60%)
Jul 10, 2007
6.883
6.943
6.793
6.910
247,390
+0.03(+0.39%)
Jul 09, 2007
6.898
6.943
6.796
6.883
279,696
+0.08(+1.14%)
Jul 06, 2007
6.779
6.898
6.761
6.805
151,225
+0.03(+0.40%)
Jul 05, 2007
6.731
6.805
6.713
6.779
164,915
+0.07(+1.02%)
Jul 03, 2007
6.719
6.749
6.704
6.710
67,009
-0.01(-0.09%)
Jul 02, 2007
6.575
6.749
6.566
6.716
217,864
+0.15(+2.23%)
Jun 29, 2007
6.546
6.599
6.534
6.569
126,163
+0.04(+0.64%)
Jun 28, 2007
6.590
6.629
6.495
6.528
144,823
-0.07(-1.00%)
Jun 27, 2007
6.507
6.599
6.483
6.593
206,669
+0.08(+1.28%)
Jun 26, 2007
6.579
6.650
6.435
6.510
209,857
-0.06(-0.95%)
Jun 25, 2007
6.737
6.737
6.540
6.572
100,491
-0.12(-1.74%)
Jun 22, 2007
6.686
6.758
6.632
6.689
132,238
+0.01(+0.22%)
Jun 21, 2007
6.731
6.758
6.674
6.674
115,437
-0.02(-0.36%)
Jun 20, 2007
6.820
6.835
6.674
6.698
180,501
-0.12(-1.80%)
Jun 19, 2007
6.635
6.856
6.635
6.820
293,356
+0.08(+1.20%)
Jun 18, 2007
6.764
6.808
6.725
6.740
162,417
+0.02(+0.31%)
Jun 15, 2007
6.749
6.761
6.695
6.719
142,994
-0.03(-0.45%)
Jun 14, 2007
6.749
6.796
6.689
6.749
67,646
+0.06(+0.90%)
Jun 13, 2007
6.808
6.808
6.653
6.689
87,069
-0.07(-1.02%)
Jun 12, 2007
6.653
7.182
6.644
6.758
154,715
+0.04(+0.53%)
Jun 11, 2007
6.856
6.856
6.623
6.722
101,542
-0.08(-1.14%)
Jun 08, 2007
6.773
6.826
6.683
6.799
143,125
+0.04(+0.66%)
Jun 07, 2007
6.740
6.808
6.659
6.755
147,659
-0.05(-0.75%)
Jun 06, 2007
7.017
7.017
6.737
6.805
165,964
-0.11(-1.64%)
Jun 05, 2007
6.898
7.137
6.808
6.919
324,436
+0.20(+2.98%)
Jun 04, 2007
6.498
6.862
6.498
6.719
220,503
+0.04(+0.67%)
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.