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
Entegris Inc
(NQ:
ENTG
)
132.06
+1.98 (+1.52%)
Streaming Delayed Price
Updated: 1:32 PM EDT, Jun 10, 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, 2013
9.787
10.09
9.729
10.05
875,808
+0.17(+1.76%)
May 30, 2013
9.874
9.912
9.792
9.874
408,164
+0.03(+0.29%)
May 29, 2013
9.739
9.893
9.637
9.845
491,297
+0.04(+0.39%)
May 28, 2013
9.729
9.864
9.642
9.806
737,934
+0.23(+2.42%)
May 24, 2013
9.478
9.628
9.248
9.575
0
+0.04(+0.40%)
May 23, 2013
9.411
9.565
9.372
9.536
0
+0.02(+0.20%)
May 22, 2013
9.594
9.739
9.459
9.517
0
-0.04(-0.40%)
May 21, 2013
9.555
9.613
9.478
9.555
0
+0.01(+0.10%)
May 20, 2013
9.343
9.546
9.343
9.546
0
+0.15(+1.64%)
May 17, 2013
9.324
9.430
9.276
9.392
0
+0.11(+1.14%)
May 16, 2013
9.276
9.401
9.218
9.285
378,414
-0.05(-0.52%)
May 15, 2013
9.189
9.334
9.189
9.334
0
+0.28(+3.09%)
May 13, 2013
9.218
9.218
9.044
9.054
0
-0.21(-2.29%)
May 10, 2013
9.189
9.314
9.160
9.266
0
+0.10(+1.05%)
May 09, 2013
9.228
9.247
9.150
9.170
0
-0.10(-1.04%)
May 08, 2013
9.228
9.392
9.208
9.266
0
-0.02(-0.21%)
May 07, 2013
9.237
9.324
9.228
9.285
0
+0.05(+0.52%)
May 06, 2013
9.314
9.372
9.218
9.237
0
-0.11(-1.14%)
May 03, 2013
9.131
9.449
8.958
9.343
0
+0.39(+4.31%)
May 02, 2013
8.813
9.073
8.726
8.958
0
+0.22(+2.54%)
May 01, 2013
9.131
9.237
8.736
8.736
0
-0.40(-4.43%)
Apr 30, 2013
9.179
9.218
9.093
9.141
0
-0.02(-0.21%)
Apr 29, 2013
9.170
9.276
9.131
9.160
614,085
-0.01(-0.11%)
Apr 26, 2013
9.295
9.334
9.160
9.170
548,278
-0.16(-1.76%)
Apr 25, 2013
9.285
9.527
9.266
9.334
656,692
+0.05(+0.52%)
Apr 24, 2013
9.247
9.334
9.122
9.285
408,466
+0.00(+0.00%)
Apr 23, 2013
9.054
9.527
8.996
9.285
1,010,986
+0.29(+3.22%)
Apr 22, 2013
9.015
9.083
8.717
8.996
470,722
+0.02(+0.21%)
Apr 19, 2013
8.852
9.097
8.774
8.977
501,314
+0.12(+1.31%)
Apr 18, 2013
8.929
9.073
8.842
8.861
658,250
-0.05(-0.54%)
Apr 17, 2013
9.237
9.247
8.876
8.909
803,479
-0.45(-4.84%)
Apr 16, 2013
9.170
9.372
9.054
9.363
843,600
+0.33(+3.63%)
Apr 15, 2013
9.179
9.184
8.929
9.035
1,048,736
-0.21(-2.29%)
Apr 12, 2013
9.363
9.411
9.122
9.247
639,350
-0.14(-1.54%)
Apr 11, 2013
9.420
9.488
9.276
9.392
409,921
-0.04(-0.46%)
Apr 10, 2013
9.141
9.478
9.141
9.435
576,104
+0.31(+3.44%)
Apr 09, 2013
9.160
9.314
9.054
9.122
394,569
-0.02(-0.21%)
Apr 08, 2013
9.170
9.314
9.006
9.141
459,913
+0.00(+0.00%)
Apr 05, 2013
9.372
9.372
9.064
9.141
495,927
-0.17(-1.86%)
Apr 04, 2013
9.122
9.334
9.025
9.314
656,667
+0.19(+2.11%)
Apr 03, 2013
9.160
9.314
9.025
9.122
685,789
-0.01(-0.11%)
Apr 02, 2013
9.353
9.382
9.073
9.131
601,050
-0.17(-1.87%)
Apr 01, 2013
9.478
9.517
9.189
9.305
616,752
-0.20(-2.13%)
Mar 28, 2013
9.478
9.623
9.372
9.507
482,998
+0.06(+0.61%)
Mar 27, 2013
9.276
9.536
9.276
9.449
824,320
+0.07(+0.72%)
Mar 26, 2013
9.392
9.440
9.305
9.382
320,862
+0.07(+0.78%)
Mar 25, 2013
9.266
9.406
9.218
9.310
523,994
+0.08(+0.89%)
Mar 22, 2013
9.237
9.300
9.189
9.228
540,703
+0.01(+0.10%)
Mar 21, 2013
9.228
9.334
9.122
9.218
1,241,362
-0.10(-1.04%)
Mar 20, 2013
9.353
9.353
9.237
9.314
376,439
+0.05(+0.52%)
Mar 19, 2013
9.305
9.430
9.122
9.266
789,778
+0.02(+0.21%)
Mar 18, 2013
9.459
9.546
9.218
9.247
626,699
-0.39(-4.00%)
Mar 15, 2013
9.777
9.777
9.546
9.633
1,322,695
-0.18(-1.87%)
Mar 14, 2013
9.690
9.816
9.661
9.816
492,096
+0.13(+1.39%)
Mar 13, 2013
9.623
9.681
9.551
9.681
442,478
+0.05(+0.49%)
Mar 12, 2013
9.546
9.642
9.527
9.634
502,784
+0.07(+0.72%)
Mar 11, 2013
9.546
9.584
9.459
9.565
474,281
-0.03(-0.30%)
Mar 08, 2013
9.584
9.613
9.498
9.594
455,518
+0.11(+1.12%)
Mar 07, 2013
9.498
9.604
9.449
9.488
344,682
-0.02(-0.20%)
Mar 06, 2013
9.488
9.594
9.478
9.507
514,218
+0.09(+0.92%)
Mar 05, 2013
9.218
9.440
9.218
9.420
537,883
+0.29(+3.17%)
Mar 04, 2013
9.160
9.218
9.102
9.131
490,203
-0.08(-0.84%)
Mar 01, 2013
9.179
9.228
9.035
9.208
516,634
+0.04(+0.47%)
Feb 28, 2013
9.237
9.285
9.150
9.165
573,585
-0.02(-0.26%)
Feb 27, 2013
9.102
9.324
9.102
9.189
501,760
+0.01(+0.11%)
Feb 26, 2013
9.112
9.247
9.054
9.179
630,831
+0.10(+1.06%)
Feb 25, 2013
9.266
9.362
9.054
9.083
828,549
-0.21(-2.28%)
Feb 22, 2013
9.247
9.401
9.179
9.295
695,105
+0.13(+1.37%)
Feb 21, 2013
9.372
9.372
9.093
9.170
972,883
-0.21(-2.26%)
Feb 20, 2013
9.575
9.584
9.363
9.382
1,027,923
-0.16(-1.72%)
Feb 19, 2013
9.440
9.565
9.305
9.546
757,640
+0.15(+1.64%)
Feb 15, 2013
9.604
9.604
9.353
9.392
666,496
-0.13(-1.42%)
Feb 14, 2013
9.469
9.555
9.425
9.527
551,237
+0.06(+0.61%)
Feb 13, 2013
9.575
9.633
9.435
9.469
775,569
-0.06(-0.61%)
Feb 12, 2013
9.343
9.613
9.285
9.527
575,616
+0.23(+2.49%)
Feb 11, 2013
9.353
9.363
9.237
9.295
587,534
-0.04(-0.41%)
Feb 08, 2013
9.314
9.430
9.295
9.334
473,775
+0.02(+0.21%)
Feb 07, 2013
9.382
9.459
9.252
9.314
462,200
-0.05(-0.51%)
Feb 06, 2013
9.334
9.459
9.276
9.363
562,006
+0.13(+1.46%)
Feb 04, 2013
9.430
9.469
9.199
9.228
674,695
-0.32(-3.33%)
Feb 01, 2013
9.584
9.642
9.449
9.546
775,450
+0.04(+0.41%)
Jan 31, 2013
9.613
9.613
9.363
9.507
2,572,762
-0.11(-1.10%)
Jan 30, 2013
9.633
9.661
9.527
9.613
1,322,321
-0.07(-0.70%)
Jan 29, 2013
9.633
9.719
9.584
9.681
1,428,282
+0.01(+0.10%)
Jan 28, 2013
9.613
9.729
9.584
9.671
2,463,702
+0.09(+0.91%)
Jan 25, 2013
9.392
9.594
9.363
9.584
1,680,910
+0.23(+2.47%)
Jan 24, 2013
9.179
9.372
9.150
9.353
925,528
+0.19(+2.11%)
Jan 23, 2013
9.150
9.199
9.093
9.160
1,731,017
+0.03(+0.32%)
Jan 22, 2013
8.987
9.141
8.958
9.131
913,273
+0.17(+1.94%)
Jan 18, 2013
8.871
9.083
8.842
8.958
2,378,824
+0.11(+1.20%)
Jan 17, 2013
8.803
8.919
8.779
8.852
677,378
+0.13(+1.44%)
Jan 16, 2013
8.717
8.832
8.702
8.726
753,275
-0.05(-0.55%)
Jan 15, 2013
8.707
8.813
8.639
8.774
961,848
+0.03(+0.33%)
Jan 14, 2013
8.861
8.890
8.707
8.745
656,380
-0.13(-1.41%)
Jan 11, 2013
8.697
8.919
8.683
8.871
1,099,305
+0.21(+2.45%)
Jan 10, 2013
8.803
8.832
8.639
8.659
764,904
-0.07(-0.77%)
Jan 09, 2013
8.813
8.909
8.688
8.726
894,590
-0.03(-0.33%)
Jan 08, 2013
9.160
9.208
8.726
8.755
1,299,891
-0.40(-4.42%)
Jan 07, 2013
9.112
9.232
9.040
9.160
888,033
-0.04(-0.42%)
Jan 04, 2013
9.228
9.228
9.073
9.199
706,607
+0.03(+0.32%)
Jan 03, 2013
9.141
9.213
9.045
9.170
658,199
+0.04(+0.42%)
Jan 02, 2013
9.035
9.131
8.852
9.131
1,158,437
+0.28(+3.16%)
Dec 31, 2012
8.485
8.861
8.437
8.852
711,133
+0.40(+4.68%)
Dec 28, 2012
8.678
8.717
8.389
8.456
1,342,012
-0.25(-2.88%)
Dec 27, 2012
8.745
8.774
8.620
8.707
407,177
-0.01(-0.11%)
Dec 26, 2012
8.832
8.909
8.688
8.717
369,608
-0.11(-1.20%)
Dec 24, 2012
8.852
8.880
8.688
8.823
166,520
-0.04(-0.44%)
Dec 21, 2012
8.803
8.880
8.697
8.861
1,241,724
-0.02(-0.22%)
Dec 20, 2012
8.880
8.987
8.813
8.880
768,985
+0.00(+0.00%)
Dec 19, 2012
8.832
8.929
8.803
8.880
678,099
+0.03(+0.33%)
Dec 18, 2012
8.678
8.861
8.678
8.852
1,076,965
+0.23(+2.68%)
Dec 17, 2012
8.823
8.869
8.610
8.620
1,137,738
-0.14(-1.65%)
Dec 14, 2012
8.784
8.818
8.707
8.765
695,104
-0.05(-0.55%)
Dec 13, 2012
8.909
8.927
8.745
8.813
290,817
-0.11(-1.19%)
Dec 12, 2012
8.938
9.015
8.861
8.919
544,108
-0.03(-0.32%)
Dec 11, 2012
8.967
8.967
8.794
8.948
687,127
+0.06(+0.65%)
Dec 10, 2012
8.919
8.958
8.789
8.890
842,516
+0.02(+0.22%)
Dec 07, 2012
8.900
8.919
8.803
8.871
549,434
+0.01(+0.11%)
Dec 06, 2012
8.774
8.871
8.678
8.861
506,986
+0.06(+0.66%)
Dec 05, 2012
8.688
8.813
8.582
8.803
681,986
+0.13(+1.44%)
Dec 04, 2012
8.697
8.721
8.514
8.678
478,065
+0.04(+0.45%)
Nov 30, 2012
8.784
8.832
8.572
8.639
2,630,106
-0.11(-1.21%)
Nov 29, 2012
8.697
8.794
8.601
8.745
1,125,911
+0.12(+1.34%)
Nov 28, 2012
8.485
8.630
8.408
8.630
637,882
+0.13(+1.59%)
Nov 27, 2012
8.447
8.543
8.302
8.495
687,869
+0.07(+0.80%)
Nov 26, 2012
8.389
8.543
8.292
8.427
576,492
+0.06(+0.69%)
Nov 23, 2012
8.177
8.403
8.109
8.369
354,880
+0.24(+2.97%)
Nov 21, 2012
8.022
8.128
7.902
8.128
353,815
+0.12(+1.44%)
Nov 20, 2012
7.945
8.022
7.829
8.013
394,686
+0.05(+0.61%)
Nov 19, 2012
7.926
8.011
7.743
7.964
620,839
+0.15(+1.98%)
Nov 16, 2012
7.714
7.839
7.569
7.810
584,265
+0.07(+0.87%)
Nov 15, 2012
7.781
7.897
7.704
7.743
408,675
-0.01(-0.12%)
Nov 14, 2012
7.974
8.008
7.752
7.752
362,759
-0.17(-2.19%)
Nov 13, 2012
7.993
8.022
7.907
7.926
222,355
-0.12(-1.44%)
Nov 12, 2012
8.061
8.090
7.964
8.042
260,493
+0.04(+0.48%)
Nov 09, 2012
7.858
8.088
7.839
8.003
293,267
+0.09(+1.10%)
Nov 08, 2012
7.974
8.061
7.897
7.916
394,934
-0.06(-0.73%)
Nov 07, 2012
8.138
8.177
7.897
7.974
583,270
-0.29(-3.50%)
Nov 06, 2012
8.186
8.350
8.177
8.263
298,373
+0.09(+1.06%)
Nov 05, 2012
8.013
8.196
7.936
8.177
311,694
+0.15(+1.92%)
Nov 02, 2012
8.157
8.177
8.013
8.022
447,357
-0.11(-1.30%)
Nov 01, 2012
7.907
8.143
7.887
8.128
674,111
+0.22(+2.80%)
Oct 31, 2012
7.897
8.013
7.858
7.907
445,428
-0.01(-0.12%)
Oct 26, 2012
7.897
7.916
7.916
7.916
515,649
+0.04(+0.49%)
Oct 25, 2012
7.858
7.955
7.781
7.878
834,822
+0.13(+1.62%)
Oct 24, 2012
7.511
7.762
7.511
7.752
687,722
+0.05(+0.63%)
Oct 23, 2012
7.637
7.772
7.571
7.704
629,139
+0.10(+1.33%)
Oct 19, 2012
7.791
7.856
7.482
7.603
706,419
-0.26(-3.25%)
Oct 18, 2012
7.752
7.897
7.608
7.858
619,208
+0.11(+1.37%)
Oct 17, 2012
7.791
7.868
7.704
7.752
551,547
-0.06(-0.74%)
Oct 16, 2012
7.637
7.820
7.608
7.810
563,413
+0.21(+2.79%)
Oct 15, 2012
7.482
7.617
7.425
7.598
735,413
+0.21(+2.87%)
Oct 12, 2012
7.473
7.473
7.232
7.386
1,450,388
-0.07(-0.91%)
Oct 11, 2012
7.550
7.569
7.405
7.453
1,211,886
+0.00(+0.00%)
Oct 10, 2012
7.743
7.810
7.405
7.453
1,071,560
-0.30(-3.86%)
Oct 09, 2012
7.955
8.050
7.743
7.752
391,958
-0.21(-2.66%)
Oct 08, 2012
7.936
7.993
7.907
7.964
240,508
-0.04(-0.48%)
Oct 05, 2012
8.022
8.186
7.974
8.003
287,800
+0.00(+0.00%)
Oct 04, 2012
8.003
8.042
7.858
8.003
261,619
+0.02(+0.24%)
Oct 03, 2012
8.051
8.109
7.916
7.984
274,285
-0.07(-0.84%)
Oct 02, 2012
8.109
8.176
7.984
8.051
357,454
+0.00(+0.00%)
Oct 01, 2012
7.916
8.167
7.868
8.051
639,060
+0.21(+2.71%)
Sep 28, 2012
7.945
8.042
7.837
7.839
342,788
-0.16(-2.05%)
Sep 27, 2012
7.936
8.042
7.878
8.003
302,031
+0.11(+1.34%)
Sep 26, 2012
7.984
8.042
7.801
7.897
662,926
-0.06(-0.73%)
Sep 25, 2012
8.071
8.138
7.907
7.955
941,785
-0.05(-0.60%)
Sep 24, 2012
8.138
8.196
7.974
8.003
638,133
-0.19(-2.35%)
Sep 21, 2012
8.302
8.341
8.167
8.196
951,762
-0.06(-0.70%)
Sep 20, 2012
8.408
8.513
8.244
8.254
731,526
-0.21(-2.50%)
Sep 19, 2012
8.639
8.639
8.447
8.466
351,194
-0.17(-2.01%)
Sep 18, 2012
8.649
8.726
8.553
8.639
323,649
-0.04(-0.44%)
Sep 17, 2012
8.745
8.764
8.620
8.678
321,215
-0.13(-1.42%)
Sep 14, 2012
8.726
9.015
8.726
8.803
761,202
+0.06(+0.66%)
Sep 13, 2012
8.774
8.852
8.562
8.745
835,186
-0.02(-0.22%)
Sep 12, 2012
8.697
8.813
8.649
8.765
417,370
+0.09(+1.00%)
Sep 11, 2012
8.591
8.697
8.572
8.678
783,245
+0.06(+0.67%)
Sep 10, 2012
8.697
8.717
8.553
8.620
609,909
-0.06(-0.67%)
Sep 07, 2012
8.900
8.900
8.654
8.678
605,744
-0.17(-1.91%)
Sep 06, 2012
8.726
8.861
8.543
8.847
1,191,495
+0.19(+2.17%)
Sep 05, 2012
8.610
8.745
8.524
8.659
1,000,519
+0.10(+1.18%)
Sep 04, 2012
8.466
8.644
8.292
8.557
544,572
+0.08(+0.97%)
Aug 31, 2012
8.495
8.553
8.283
8.476
419,018
+0.06(+0.69%)
Aug 30, 2012
8.350
8.427
8.312
8.418
345,285
-0.03(-0.34%)
Aug 29, 2012
8.360
8.524
8.355
8.447
401,678
+0.18(+2.22%)
Aug 27, 2012
8.177
8.312
8.080
8.263
315,374
+0.13(+1.54%)
Aug 24, 2012
8.254
8.292
8.119
8.138
693,753
-0.16(-1.97%)
Aug 23, 2012
8.418
8.427
8.244
8.302
353,588
-0.13(-1.60%)
Aug 22, 2012
8.572
8.659
8.427
8.437
276,185
-0.16(-1.91%)
Aug 21, 2012
8.678
8.880
8.544
8.601
772,727
-0.04(-0.45%)
Aug 20, 2012
8.688
8.688
8.456
8.639
547,587
-0.11(-1.21%)
Aug 17, 2012
8.524
8.755
8.456
8.745
613,335
+0.18(+2.14%)
Aug 16, 2012
8.437
8.582
8.341
8.562
471,452
+0.10(+1.14%)
Aug 15, 2012
8.234
8.466
8.234
8.466
710,709
+0.18(+2.21%)
Aug 14, 2012
8.418
8.485
8.206
8.283
672,818
-0.10(-1.15%)
Aug 13, 2012
8.234
8.379
8.138
8.379
729,855
+0.11(+1.28%)
Aug 10, 2012
8.186
8.292
8.061
8.273
453,304
+0.07(+0.82%)
Aug 09, 2012
8.061
8.254
7.916
8.206
592,034
+0.15(+1.92%)
Aug 08, 2012
7.964
8.090
7.945
8.051
460,996
+0.01(+0.12%)
Aug 07, 2012
7.839
8.080
7.791
8.042
594,224
+0.25(+3.22%)
Aug 06, 2012
7.723
7.858
7.675
7.791
882,954
+0.07(+0.87%)
Aug 03, 2012
7.733
7.887
7.425
7.723
921,478
+0.15(+2.04%)
Aug 02, 2012
7.521
7.781
7.482
7.569
582,554
+0.02(+0.26%)
Aug 01, 2012
7.781
7.829
7.550
7.550
630,054
-0.21(-2.73%)
Jul 31, 2012
7.858
7.984
7.752
7.762
670,343
-0.11(-1.35%)
Jul 30, 2012
8.186
8.244
7.868
7.868
666,088
-0.32(-3.94%)
Jul 27, 2012
7.984
8.196
7.887
8.191
962,770
+0.23(+2.91%)
Jul 26, 2012
7.936
8.003
7.829
7.960
816,514
+0.18(+2.29%)
Jul 25, 2012
7.521
7.887
7.511
7.781
812,341
+0.30(+3.99%)
Jul 24, 2012
7.425
7.531
7.347
7.482
1,350,636
+0.08(+1.04%)
Jul 23, 2012
7.531
7.540
7.357
7.405
1,343,069
-0.34(-4.36%)
Jul 20, 2012
7.704
7.849
7.588
7.743
959,671
-0.07(-0.86%)
Jul 19, 2012
7.974
8.119
7.637
7.810
1,043,063
-0.16(-2.06%)
Jul 18, 2012
7.791
8.022
7.733
7.974
928,232
+0.20(+2.61%)
Jul 17, 2012
7.839
7.849
7.646
7.772
517,803
+0.00(+0.00%)
Jul 16, 2012
7.781
7.849
7.675
7.772
994,311
-0.04(-0.49%)
Jul 13, 2012
7.791
7.936
7.743
7.810
815,926
+0.05(+0.62%)
Jul 12, 2012
7.743
7.801
7.608
7.762
773,169
-0.08(-0.98%)
Jul 11, 2012
7.829
7.945
7.752
7.839
615,761
+0.06(+0.74%)
Jul 10, 2012
7.926
8.051
7.666
7.781
1,692,876
-0.10(-1.22%)
Jul 09, 2012
7.897
8.003
7.772
7.878
1,021,962
-0.05(-0.61%)
Jul 06, 2012
8.148
8.148
7.887
7.926
534,880
-0.36(-4.31%)
Jul 05, 2012
8.215
8.369
8.215
8.283
853,855
+0.01(+0.12%)
Jul 03, 2012
8.273
8.331
8.206
8.273
490,552
-0.06(-0.69%)
Jul 02, 2012
8.302
8.341
8.051
8.331
786,327
+0.10(+1.17%)
Jun 29, 2012
8.061
8.273
8.007
8.234
756,259
+0.38(+4.79%)
Jun 28, 2012
7.714
7.868
7.627
7.858
974,414
+0.05(+0.62%)
Jun 27, 2012
7.473
7.839
7.434
7.810
836,591
+0.37(+4.92%)
Jun 26, 2012
7.492
7.608
7.410
7.444
553,034
-0.04(-0.52%)
Jun 25, 2012
7.598
7.714
7.473
7.482
580,931
-0.24(-3.12%)
Jun 22, 2012
7.550
7.743
7.492
7.723
2,696,301
+0.20(+2.69%)
Jun 21, 2012
7.858
7.916
7.492
7.521
620,885
-0.37(-4.65%)
Jun 20, 2012
7.849
8.013
7.810
7.887
418,363
+0.06(+0.74%)
Jun 19, 2012
7.656
7.955
7.598
7.829
491,727
+0.21(+2.78%)
Jun 18, 2012
7.405
7.617
7.405
7.617
497,969
+0.14(+1.94%)
Jun 15, 2012
7.367
7.608
7.367
7.473
942,841
+0.14(+1.97%)
Jun 14, 2012
7.299
7.410
7.183
7.328
663,326
+0.06(+0.80%)
Jun 13, 2012
7.386
7.434
7.222
7.270
432,766
-0.13(-1.69%)
Jun 12, 2012
7.328
7.434
7.251
7.396
464,555
+0.11(+1.45%)
Jun 11, 2012
7.666
7.694
7.290
7.290
545,973
-0.25(-3.32%)
Jun 08, 2012
7.338
7.559
7.270
7.540
475,102
+0.16(+2.22%)
Jun 07, 2012
7.685
7.772
7.328
7.376
871,260
-0.21(-2.80%)
Jun 06, 2012
7.482
7.666
7.453
7.588
464,448
+0.21(+2.81%)
Jun 05, 2012
7.357
7.473
7.318
7.381
824,397
-0.00(-0.07%)
Jun 04, 2012
7.232
7.444
7.232
7.386
1,170,197
+0.17(+2.41%)
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.