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
Macatawa Bank Corp
(NQ:
MCBC
)
14.82
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 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
6.785
6.811
6.717
6.785
90,745
+0.01(+0.11%)
May 29, 2008
6.755
6.808
6.687
6.778
61,007
+0.01(+0.11%)
May 28, 2008
6.672
6.770
6.604
6.770
57,947
+0.11(+1.70%)
May 27, 2008
6.551
6.717
6.551
6.657
67,705
+0.09(+1.38%)
May 26, 2008
6.657
6.793
6.491
6.566
60,436
+0.00(+0.00%)
May 23, 2008
6.657
6.793
6.491
6.566
60,436
-0.14(-2.14%)
May 22, 2008
6.544
6.793
6.544
6.710
82,220
+0.21(+3.25%)
May 21, 2008
6.793
6.853
6.415
6.498
135,159
-0.20(-2.93%)
May 20, 2008
6.604
6.785
6.604
6.695
112,788
+0.06(+0.91%)
May 19, 2008
6.725
6.815
6.604
6.634
232,984
+0.02(+0.23%)
May 16, 2008
7.434
7.434
6.551
6.619
351,413
-0.74(-10.05%)
May 15, 2008
8.015
8.015
7.336
7.359
223,883
-0.72(-8.96%)
May 14, 2008
8.061
8.249
7.932
8.083
123,889
+0.08(+0.94%)
May 13, 2008
8.317
8.332
7.940
8.008
31,304
-0.30(-3.63%)
May 12, 2008
8.083
8.513
7.955
8.310
65,523
+0.26(+3.19%)
May 09, 2008
7.925
8.083
7.925
8.053
27,860
+0.09(+1.14%)
May 08, 2008
8.196
8.302
7.947
7.962
42,703
-0.23(-2.85%)
May 07, 2008
8.438
8.513
8.083
8.196
125,937
-0.22(-2.60%)
May 06, 2008
8.581
8.581
8.347
8.415
193,434
-0.22(-2.53%)
May 05, 2008
8.717
8.755
8.544
8.634
170,676
+0.00(+0.00%)
May 02, 2008
8.861
8.981
8.536
8.634
145,781
-0.04(-0.44%)
May 01, 2008
8.642
8.981
8.627
8.672
102,480
+0.09(+1.06%)
Apr 30, 2008
8.461
8.853
8.461
8.581
168,718
+0.18(+2.16%)
Apr 29, 2008
8.378
8.544
8.325
8.400
122,528
+0.02(+0.27%)
Apr 28, 2008
8.227
8.476
8.159
8.378
99,612
+0.16(+1.93%)
Apr 25, 2008
8.325
8.679
8.144
8.219
145,613
-0.05(-0.64%)
Apr 24, 2008
7.645
8.302
7.615
8.272
323,628
+0.66(+8.62%)
Apr 23, 2008
7.804
7.804
7.562
7.615
120,423
-0.15(-1.94%)
Apr 22, 2008
7.510
8.076
7.510
7.766
102,806
+0.28(+3.73%)
Apr 21, 2008
7.578
7.774
7.381
7.487
53,486
-0.21(-2.75%)
Apr 18, 2008
7.713
7.857
7.396
7.698
111,973
+0.16(+2.10%)
Apr 17, 2008
7.555
7.698
7.396
7.540
20,446
+0.00(+0.00%)
Apr 16, 2008
7.291
7.547
7.245
7.540
34,142
+0.33(+4.61%)
Apr 15, 2008
7.261
7.555
7.057
7.208
30,998
+0.01(+0.10%)
Apr 14, 2008
7.245
7.547
7.170
7.200
44,634
-0.08(-1.04%)
Apr 11, 2008
7.412
7.532
7.276
7.276
41,158
-0.21(-2.82%)
Apr 10, 2008
7.419
7.578
7.359
7.487
37,725
+0.08(+1.12%)
Apr 09, 2008
7.744
7.842
7.253
7.404
52,529
-0.24(-3.16%)
Apr 08, 2008
7.721
8.000
7.623
7.645
20,185
-0.15(-1.94%)
Apr 07, 2008
8.008
8.355
7.653
7.796
81,006
-0.26(-3.19%)
Apr 04, 2008
8.302
8.302
7.925
8.053
40,546
-0.25(-3.00%)
Apr 03, 2008
8.385
8.747
8.145
8.302
70,743
-0.14(-1.70%)
Apr 02, 2008
8.264
8.521
7.857
8.446
70,582
+0.15(+1.82%)
Apr 01, 2008
8.287
8.295
7.812
8.295
57,841
+0.44(+5.57%)
Mar 31, 2008
8.317
8.340
7.781
7.857
55,906
+0.01(+0.10%)
Mar 28, 2008
8.544
8.544
7.796
7.849
132,522
-0.75(-8.77%)
Mar 27, 2008
8.664
9.012
8.566
8.604
50,805
+0.03(+0.35%)
Mar 26, 2008
8.936
8.936
8.483
8.574
63,411
-0.42(-4.70%)
Mar 25, 2008
9.389
9.396
8.695
8.996
94,143
+0.20(+2.32%)
Mar 24, 2008
8.823
9.102
8.619
8.793
85,458
+0.02(+0.17%)
Mar 21, 2008
10.94
10.94
8.302
8.778
387,331
+0.00(+0.00%)
Mar 20, 2008
10.94
10.94
8.302
8.778
387,331
+0.61(+7.49%)
Mar 19, 2008
7.812
8.302
7.799
8.166
126,549
+0.41(+5.25%)
Mar 18, 2008
7.502
7.902
7.245
7.759
106,974
+0.45(+6.09%)
Mar 17, 2008
7.170
7.645
7.170
7.313
84,177
-0.18(-2.42%)
Mar 14, 2008
7.789
7.902
7.359
7.495
55,685
-0.25(-3.22%)
Mar 13, 2008
7.087
7.759
7.087
7.744
94,125
+0.56(+7.83%)
Mar 12, 2008
7.253
7.502
6.981
7.181
64,569
-0.09(-1.20%)
Mar 11, 2008
6.928
7.298
6.793
7.268
82,313
+0.54(+7.96%)
Mar 10, 2008
6.838
6.981
6.604
6.732
49,320
-0.06(-0.89%)
Mar 07, 2008
6.566
7.019
6.566
6.793
89,513
+0.22(+3.33%)
Mar 06, 2008
6.845
7.048
6.574
6.574
41,073
-0.33(-4.81%)
Mar 05, 2008
6.838
6.989
6.830
6.906
28,090
+0.10(+1.44%)
Mar 04, 2008
6.732
6.830
6.528
6.808
57,299
+0.02(+0.22%)
Mar 03, 2008
6.951
7.132
6.755
6.793
75,930
-0.17(-2.39%)
Feb 29, 2008
6.906
7.125
6.906
6.959
77,142
-0.02(-0.32%)
Feb 28, 2008
7.079
7.374
6.974
6.981
56,811
-0.15(-2.12%)
Feb 27, 2008
7.185
7.344
7.125
7.132
23,299
-0.14(-1.87%)
Feb 26, 2008
7.072
7.434
7.072
7.268
41,750
+0.14(+1.90%)
Feb 25, 2008
6.966
7.223
6.891
7.132
46,932
+0.15(+2.16%)
Feb 22, 2008
7.087
7.329
6.830
6.981
58,583
-0.11(-1.60%)
Feb 21, 2008
7.200
7.487
7.064
7.095
39,038
-0.04(-0.53%)
Feb 20, 2008
7.095
7.170
6.928
7.132
29,652
-0.01(-0.11%)
Feb 19, 2008
7.178
7.336
7.034
7.140
184,972
+0.07(+0.96%)
Feb 18, 2008
7.185
7.464
7.027
7.072
79,087
+0.00(+0.00%)
Feb 15, 2008
7.185
7.464
7.027
7.072
79,087
-0.16(-2.19%)
Feb 14, 2008
7.517
7.713
7.223
7.230
54,661
-0.28(-3.72%)
Feb 13, 2008
7.419
7.525
7.291
7.510
51,658
+0.23(+3.22%)
Feb 12, 2008
7.261
7.396
7.072
7.276
55,184
+0.05(+0.63%)
Feb 11, 2008
6.966
7.412
6.808
7.230
98,363
+0.28(+4.02%)
Feb 08, 2008
7.034
7.140
6.883
6.951
70,639
-0.08(-1.18%)
Feb 07, 2008
6.868
7.117
6.823
7.034
88,251
+0.14(+2.08%)
Feb 06, 2008
7.306
7.427
6.868
6.891
85,804
-0.37(-5.09%)
Feb 05, 2008
7.374
7.540
7.245
7.261
83,638
-0.28(-3.70%)
Feb 04, 2008
7.676
7.676
7.396
7.540
110,247
-0.14(-1.87%)
Feb 01, 2008
8.106
8.196
7.578
7.683
123,718
-0.39(-4.86%)
Jan 31, 2008
7.389
8.151
7.344
8.076
100,805
+0.55(+7.32%)
Jan 30, 2008
7.479
7.698
7.291
7.525
69,838
-0.01(-0.10%)
Jan 29, 2008
7.502
7.547
7.276
7.532
70,162
+0.05(+0.71%)
Jan 28, 2008
7.268
7.540
7.223
7.479
56,681
+0.17(+2.27%)
Jan 25, 2008
7.540
7.540
7.223
7.313
49,186
-0.22(-2.91%)
Jan 24, 2008
7.464
7.532
7.042
7.532
136,039
+0.08(+1.01%)
Jan 23, 2008
7.140
7.457
6.793
7.457
192,951
+0.13(+1.75%)
Jan 22, 2008
6.430
7.676
6.430
7.329
214,483
+0.47(+6.82%)
Jan 21, 2008
6.612
6.981
6.498
6.861
176,716
+0.00(+0.00%)
Jan 18, 2008
6.612
6.981
6.498
6.861
176,716
+0.39(+6.07%)
Jan 17, 2008
7.344
7.434
6.415
6.468
153,324
-0.86(-11.74%)
Jan 16, 2008
6.974
7.351
6.604
7.329
157,964
+0.23(+3.19%)
Jan 15, 2008
6.981
7.155
6.679
7.102
121,342
+0.11(+1.62%)
Jan 14, 2008
6.544
7.170
6.415
6.989
125,198
+0.54(+8.30%)
Jan 11, 2008
6.347
6.664
6.045
6.453
229,132
+0.20(+3.26%)
Jan 10, 2008
6.242
6.725
6.121
6.249
134,837
-0.05(-0.84%)
Jan 09, 2008
6.121
6.944
6.038
6.302
106,394
+0.15(+2.45%)
Jan 08, 2008
6.642
6.732
6.151
6.151
142,450
-0.45(-6.75%)
Jan 07, 2008
6.242
7.155
6.219
6.596
134,604
+0.41(+6.59%)
Jan 04, 2008
6.521
6.581
6.038
6.189
117,721
-0.40(-6.07%)
Jan 03, 2008
6.347
6.778
6.302
6.589
187,645
+0.29(+4.68%)
Jan 02, 2008
6.468
6.566
6.061
6.295
149,083
-0.19(-2.91%)
Jan 01, 2008
6.612
6.823
6.378
6.483
165,344
+0.00(+0.00%)
Dec 31, 2007
6.612
6.823
6.378
6.483
165,344
-0.15(-2.28%)
Dec 28, 2007
7.049
7.132
6.566
6.634
207,554
-0.16(-2.33%)
Dec 27, 2007
7.253
7.253
6.793
6.793
201,500
-0.45(-6.25%)
Dec 26, 2007
6.981
7.291
6.793
7.245
209,508
+0.23(+3.34%)
Dec 24, 2007
7.147
7.147
6.695
7.012
138,944
-0.04(-0.54%)
Dec 21, 2007
6.340
7.057
6.204
7.049
486,579
+0.90(+14.60%)
Dec 20, 2007
6.038
6.310
5.736
6.151
528,337
+0.11(+1.87%)
Dec 19, 2007
7.283
7.283
5.706
6.038
1,583,324
-1.34(-18.20%)
Dec 18, 2007
7.208
7.404
7.049
7.381
101,733
+0.32(+4.60%)
Dec 17, 2007
7.464
7.661
7.057
7.057
118,580
-0.47(-6.22%)
Dec 14, 2007
7.525
7.645
7.434
7.525
159,204
-0.15(-1.97%)
Dec 13, 2007
7.419
7.691
7.321
7.676
129,150
+0.20(+2.62%)
Dec 12, 2007
7.812
7.812
7.434
7.479
65,198
-0.11(-1.39%)
Dec 11, 2007
7.812
7.812
7.412
7.585
74,988
-0.14(-1.86%)
Dec 10, 2007
7.751
7.812
7.585
7.729
59,587
-0.01(-0.10%)
Dec 07, 2007
7.812
7.812
7.661
7.736
47,737
+0.00(+0.00%)
Dec 06, 2007
7.547
7.812
7.485
7.736
73,436
+0.19(+2.50%)
Dec 05, 2007
7.525
7.759
7.381
7.547
50,467
+0.17(+2.25%)
Dec 04, 2007
7.532
7.623
7.381
7.381
74,733
-0.23(-3.07%)
Dec 03, 2007
7.562
7.774
7.510
7.615
87,470
+0.08(+1.10%)
Nov 30, 2007
7.879
8.023
7.532
7.532
112,987
-0.19(-2.44%)
Nov 29, 2007
7.827
7.955
7.653
7.721
90,786
-0.17(-2.11%)
Nov 28, 2007
7.729
7.962
7.562
7.887
158,741
+0.29(+3.88%)
Nov 27, 2007
7.729
7.879
7.510
7.593
88,034
-0.10(-1.28%)
Nov 26, 2007
7.827
8.046
7.623
7.691
76,096
-0.13(-1.64%)
Nov 23, 2007
7.751
8.076
7.751
7.819
22,178
+0.09(+1.17%)
Nov 21, 2007
8.008
8.076
7.698
7.729
127,697
-0.31(-3.85%)
Nov 20, 2007
7.819
8.046
7.585
8.038
93,767
+0.21(+2.70%)
Nov 19, 2007
7.615
7.887
7.472
7.827
118,866
+0.13(+1.67%)
Nov 16, 2007
7.729
7.985
7.623
7.698
70,543
-0.01(-0.10%)
Nov 15, 2007
7.978
8.340
7.623
7.706
82,504
-0.33(-4.13%)
Nov 14, 2007
8.506
8.506
7.947
8.038
47,731
-0.37(-4.40%)
Nov 13, 2007
8.227
8.461
8.083
8.408
100,915
+0.29(+3.53%)
Nov 12, 2007
7.940
8.446
7.887
8.121
90,239
+0.16(+1.99%)
Nov 09, 2007
7.744
8.000
7.404
7.962
131,824
+0.09(+1.15%)
Nov 08, 2007
7.412
7.910
7.329
7.872
129,751
+0.54(+7.42%)
Nov 07, 2007
7.540
7.653
7.245
7.329
132,526
-0.35(-4.62%)
Nov 06, 2007
7.495
7.713
7.434
7.683
80,712
+0.24(+3.25%)
Nov 05, 2007
7.547
7.595
7.412
7.442
117,292
-0.20(-2.57%)
Nov 02, 2007
7.781
7.917
7.547
7.638
119,925
-0.03(-0.39%)
Nov 01, 2007
8.204
8.453
7.645
7.668
184,954
-0.74(-8.80%)
Oct 31, 2007
8.513
8.793
8.340
8.408
117,492
+0.02(+0.18%)
Oct 30, 2007
8.113
8.430
8.113
8.393
112,484
+0.23(+2.77%)
Oct 29, 2007
8.461
8.589
8.113
8.166
85,711
-0.22(-2.61%)
Oct 26, 2007
8.332
8.619
8.121
8.385
147,647
+0.15(+1.83%)
Oct 25, 2007
8.302
8.483
8.204
8.234
80,543
-0.04(-0.46%)
Oct 24, 2007
8.378
8.589
8.204
8.272
115,921
-0.19(-2.23%)
Oct 23, 2007
8.604
8.657
8.325
8.461
79,882
-0.05(-0.53%)
Oct 22, 2007
8.212
8.521
8.204
8.506
125,606
+0.24(+2.92%)
Oct 19, 2007
8.347
8.468
8.234
8.264
174,312
-0.09(-1.08%)
Oct 18, 2007
8.589
8.604
8.317
8.355
196,172
-0.29(-3.32%)
Oct 17, 2007
8.808
8.951
8.461
8.642
183,703
-0.06(-0.69%)
Oct 16, 2007
9.057
9.057
8.596
8.702
216,693
-0.46(-5.02%)
Oct 15, 2007
9.638
9.706
9.019
9.163
117,884
-0.51(-5.23%)
Oct 12, 2007
9.698
9.796
9.630
9.668
36,201
-0.04(-0.39%)
Oct 11, 2007
9.766
9.812
9.638
9.706
70,212
-0.11(-1.08%)
Oct 10, 2007
10.13
10.19
9.729
9.812
123,244
-0.39(-3.79%)
Oct 09, 2007
10.37
10.37
10.04
10.20
96,433
-0.12(-1.16%)
Oct 08, 2007
10.26
10.45
10.19
10.32
101,754
-0.10(-0.94%)
Oct 05, 2007
10.69
10.69
10.27
10.42
135,726
-0.26(-2.40%)
Oct 04, 2007
10.54
10.68
10.32
10.67
66,698
+0.16(+1.51%)
Oct 03, 2007
10.69
10.78
10.51
10.51
63,694
-0.26(-2.38%)
Oct 02, 2007
10.69
10.90
10.57
10.77
49,182
+0.08(+0.71%)
Oct 01, 2007
10.27
10.76
10.27
10.69
82,516
+0.48(+4.73%)
Sep 28, 2007
10.94
11.12
10.19
10.21
117,712
-0.70(-6.43%)
Sep 27, 2007
10.85
10.94
10.70
10.91
68,210
+0.20(+1.90%)
Sep 26, 2007
10.23
10.73
10.08
10.71
116,984
+0.57(+5.66%)
Sep 25, 2007
10.12
10.26
9.985
10.14
48,472
+0.02(+0.22%)
Sep 24, 2007
10.49
10.68
10.02
10.11
76,869
-0.40(-3.80%)
Sep 21, 2007
10.66
10.76
10.43
10.51
125,171
-0.04(-0.36%)
Sep 20, 2007
10.88
10.88
10.12
10.55
58,703
-0.35(-3.19%)
Sep 19, 2007
10.94
10.94
10.53
10.90
85,120
-0.01(-0.07%)
Sep 18, 2007
10.21
10.91
9.947
10.91
102,337
+0.73(+7.20%)
Sep 17, 2007
10.05
10.36
9.849
10.17
47,216
+0.12(+1.20%)
Sep 14, 2007
9.744
10.05
9.713
10.05
39,348
+0.22(+2.23%)
Sep 13, 2007
9.895
10.04
9.713
9.834
72,501
-0.02(-0.15%)
Sep 12, 2007
10.22
10.22
9.827
9.849
77,002
-0.41(-3.97%)
Sep 11, 2007
9.955
10.27
9.804
10.26
48,202
+0.38(+3.82%)
Sep 10, 2007
9.985
10.20
9.713
9.880
83,156
-0.06(-0.61%)
Sep 07, 2007
10.23
10.63
9.895
9.940
58,788
-0.44(-4.22%)
Sep 06, 2007
10.52
10.60
10.25
10.38
47,248
-0.23(-2.21%)
Sep 05, 2007
10.87
10.87
10.44
10.61
75,476
-0.30(-2.77%)
Sep 04, 2007
10.66
10.95
10.49
10.91
69,730
+0.19(+1.76%)
Aug 31, 2007
10.94
11.12
10.69
10.72
84,135
-0.07(-0.63%)
Aug 30, 2007
10.48
10.98
10.39
10.79
71,823
+0.19(+1.78%)
Aug 29, 2007
10.30
10.60
10.17
10.60
59,704
+0.35(+3.39%)
Aug 28, 2007
10.45
10.53
10.17
10.26
71,381
-0.24(-2.30%)
Aug 27, 2007
10.95
11.01
10.47
10.50
113,049
-0.47(-4.27%)
Aug 24, 2007
10.82
10.97
10.63
10.97
37,809
+0.17(+1.61%)
Aug 23, 2007
11.27
11.29
10.79
10.79
53,267
-0.41(-3.64%)
Aug 22, 2007
10.88
11.26
10.81
11.20
144,068
+0.45(+4.21%)
Aug 21, 2007
10.53
10.94
10.53
10.75
102,341
+0.20(+1.86%)
Aug 20, 2007
10.72
10.89
10.38
10.55
71,994
-0.13(-1.20%)
Aug 17, 2007
10.23
11.32
10.23
10.68
279,058
+0.82(+8.26%)
Aug 16, 2007
9.049
9.955
9.049
9.864
300,293
+0.82(+9.10%)
Aug 15, 2007
9.057
9.563
9.004
9.042
163,901
+0.00(+0.00%)
Aug 14, 2007
9.193
9.442
8.966
9.042
134,377
-0.14(-1.48%)
Aug 13, 2007
9.774
9.781
9.110
9.178
143,017
-0.41(-4.25%)
Aug 10, 2007
9.306
9.910
9.027
9.585
281,662
+0.14(+1.44%)
Aug 09, 2007
9.434
9.668
9.291
9.449
404,792
-0.17(-1.80%)
Aug 08, 2007
9.095
9.819
9.087
9.623
557,251
+0.62(+6.87%)
Aug 07, 2007
8.921
9.117
8.717
9.004
104,242
+0.05(+0.59%)
Aug 06, 2007
8.951
9.049
8.332
8.951
189,273
+0.32(+3.76%)
Aug 03, 2007
8.793
9.238
8.589
8.627
199,217
-0.54(-5.93%)
Aug 02, 2007
9.064
9.238
8.981
9.170
79,481
+0.19(+2.10%)
Aug 01, 2007
8.679
9.057
8.679
8.981
127,457
+0.30(+3.48%)
Jul 31, 2007
8.951
9.117
8.657
8.679
113,616
-0.17(-1.88%)
Jul 30, 2007
9.049
9.110
8.679
8.846
118,797
-0.08(-0.93%)
Jul 27, 2007
8.906
9.057
8.679
8.929
182,357
+0.03(+0.34%)
Jul 26, 2007
8.906
9.095
8.732
8.898
181,428
-0.16(-1.75%)
Jul 25, 2007
9.208
9.246
8.770
9.057
216,791
+0.00(+0.00%)
Jul 24, 2007
9.585
9.593
8.996
9.057
208,955
-0.49(-5.14%)
Jul 23, 2007
9.540
9.630
9.359
9.547
115,826
+0.06(+0.64%)
Jul 20, 2007
9.661
9.661
9.283
9.487
206,363
-0.20(-2.03%)
Jul 19, 2007
9.736
9.834
9.464
9.683
149,853
-0.02(-0.23%)
Jul 18, 2007
9.736
9.744
9.412
9.706
308,778
+0.02(+0.16%)
Jul 17, 2007
9.932
10.56
9.147
9.691
735,223
-1.42(-12.77%)
Jul 16, 2007
11.06
11.22
10.95
11.11
114,521
-0.05(-0.41%)
Jul 13, 2007
11.46
11.63
11.15
11.15
143,724
-0.38(-3.34%)
Jul 12, 2007
11.43
11.60
11.40
11.54
89,587
+0.11(+0.92%)
Jul 11, 2007
11.66
11.80
11.40
11.43
91,680
-0.26(-2.19%)
Jul 10, 2007
11.85
11.96
11.65
11.69
76,760
-0.27(-2.27%)
Jul 09, 2007
12.14
12.24
11.95
11.96
74,717
-0.19(-1.55%)
Jul 06, 2007
12.26
12.26
12.11
12.15
22,899
-0.14(-1.11%)
Jul 05, 2007
12.36
12.41
12.11
12.29
35,905
-0.02(-0.12%)
Jul 03, 2007
12.35
12.35
12.20
12.30
21,604
+0.02(+0.12%)
Jul 02, 2007
12.08
12.37
12.08
12.29
224,077
+0.28(+2.33%)
Jun 29, 2007
12.00
12.18
11.78
12.01
287,952
+0.04(+0.32%)
Jun 28, 2007
11.59
11.99
11.46
11.97
203,972
+0.41(+3.52%)
Jun 27, 2007
11.46
11.62
11.34
11.56
66,350
-0.01(-0.06%)
Jun 26, 2007
11.32
11.66
11.32
11.57
73,714
+0.20(+1.73%)
Jun 25, 2007
11.61
11.69
11.35
11.37
106,521
-0.20(-1.70%)
Jun 22, 2007
11.55
11.62
11.43
11.57
260,542
-0.02(-0.20%)
Jun 21, 2007
11.62
11.64
11.52
11.59
43,065
-0.03(-0.26%)
Jun 20, 2007
11.98
11.98
11.60
11.62
54,720
-0.37(-3.08%)
Jun 19, 2007
11.49
12.01
11.49
11.99
67,705
+0.42(+3.59%)
Jun 18, 2007
11.61
11.77
11.47
11.58
36,568
-0.06(-0.52%)
Jun 15, 2007
11.86
11.88
11.56
11.64
124,149
+0.05(+0.46%)
Jun 14, 2007
11.68
11.74
11.55
11.59
59,888
+0.03(+0.26%)
Jun 13, 2007
11.39
11.74
11.31
11.55
76,052
+0.21(+1.86%)
Jun 12, 2007
11.22
11.45
11.22
11.34
113,814
+0.18(+1.62%)
Jun 11, 2007
11.25
11.32
11.11
11.16
107,674
-0.15(-1.33%)
Jun 08, 2007
11.13
11.34
11.09
11.31
66,025
+0.18(+1.63%)
Jun 07, 2007
11.37
11.41
11.13
11.13
89,494
-0.32(-2.77%)
Jun 06, 2007
11.35
11.53
11.33
11.45
63,194
+0.02(+0.13%)
Jun 05, 2007
11.54
11.56
11.38
11.43
93,034
-0.26(-2.19%)
Jun 04, 2007
11.80
11.94
11.56
11.69
110,206
-0.22(-1.84%)
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.