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
Lazard Global Total Return and Income Fund, Inc.
(NY:
LGI
)
16.84
+0.21 (+1.27%)
Streaming Delayed Price
Updated: 12:55 PM EDT, Jun 12, 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
6.748
6.805
6.721
6.742
116,264
+0.02(+0.36%)
May 30, 2007
6.676
6.745
6.664
6.718
71,291
+0.02(+0.27%)
May 29, 2007
6.661
6.700
6.658
6.700
51,969
+0.04(+0.63%)
May 25, 2007
6.637
6.694
6.616
6.658
184,558
-0.00(-0.05%)
May 24, 2007
6.745
6.754
6.655
6.661
132,255
-0.09(-1.38%)
May 23, 2007
6.766
6.781
6.751
6.754
89,280
+0.03(+0.45%)
May 22, 2007
6.718
6.733
6.706
6.724
205,878
+0.01(+0.09%)
May 21, 2007
6.739
6.742
6.718
6.718
122,594
-0.01(-0.09%)
May 18, 2007
6.718
6.757
6.718
6.724
152,576
+0.02(+0.27%)
May 17, 2007
6.718
6.721
6.700
6.706
93,278
-0.01(-0.18%)
May 16, 2007
6.730
6.736
6.712
6.718
122,594
+0.00(+0.00%)
May 15, 2007
6.718
6.751
6.718
6.718
87,615
-0.00(-0.02%)
May 14, 2007
6.736
6.769
6.719
6.719
100,940
-0.00(-0.02%)
May 11, 2007
6.703
6.754
6.685
6.721
109,602
+0.01(+0.13%)
May 10, 2007
6.778
6.778
6.670
6.712
103,272
-0.11(-1.54%)
May 09, 2007
6.793
6.817
6.787
6.817
82,951
-0.01(-0.13%)
May 08, 2007
6.823
6.844
6.802
6.826
90,946
+0.01(+0.13%)
May 07, 2007
6.865
6.883
6.808
6.817
45,306
-0.06(-0.91%)
May 04, 2007
6.910
6.946
6.880
6.880
77,954
-0.02(-0.30%)
May 03, 2007
6.877
6.904
6.856
6.901
38,310
+0.01(+0.09%)
May 02, 2007
6.805
6.898
6.787
6.895
50,303
+0.08(+1.19%)
May 01, 2007
6.787
6.838
6.787
6.814
33,313
+0.01(+0.08%)
Apr 30, 2007
6.820
6.847
6.790
6.808
42,974
-0.00(-0.04%)
Apr 27, 2007
6.784
6.814
6.781
6.811
41,642
+0.00(+0.04%)
Apr 26, 2007
6.805
6.844
6.805
6.808
60,964
+0.01(+0.13%)
Apr 25, 2007
6.778
6.805
6.760
6.799
55,967
+0.03(+0.44%)
Apr 24, 2007
6.796
6.796
6.748
6.769
68,959
+0.01(+0.11%)
Apr 23, 2007
6.760
6.808
6.757
6.762
74,955
-0.00(-0.06%)
Apr 20, 2007
6.715
6.766
6.715
6.766
38,977
+0.09(+1.30%)
Apr 19, 2007
6.640
6.682
6.619
6.679
71,624
-0.01(-0.18%)
Apr 18, 2007
6.694
6.712
6.637
6.691
72,623
-0.03(-0.49%)
Apr 17, 2007
6.706
6.730
6.697
6.724
74,289
-0.03(-0.44%)
Apr 16, 2007
6.718
6.772
6.715
6.754
53,301
+0.04(+0.58%)
Apr 13, 2007
6.676
6.715
6.676
6.715
27,650
+0.03(+0.45%)
Apr 12, 2007
6.589
6.685
6.586
6.685
64,628
+0.07(+1.00%)
Apr 11, 2007
6.649
6.658
6.619
6.619
44,973
-0.03(-0.41%)
Apr 10, 2007
6.661
6.712
6.646
6.646
75,622
-0.08(-1.16%)
Apr 09, 2007
6.718
6.751
6.712
6.724
59,631
+0.00(+0.00%)
Apr 05, 2007
6.664
6.727
6.664
6.724
41,642
+0.05(+0.72%)
Apr 04, 2007
6.685
6.724
6.658
6.676
62,296
+0.01(+0.18%)
Apr 03, 2007
6.679
6.712
6.652
6.664
153,909
+0.02(+0.23%)
Apr 02, 2007
6.649
6.652
6.628
6.649
27,317
-0.02(-0.23%)
Mar 30, 2007
6.616
6.664
6.616
6.664
33,313
+0.07(+1.05%)
Mar 29, 2007
6.583
6.661
6.577
6.595
38,977
+0.01(+0.18%)
Mar 28, 2007
6.553
6.592
6.553
6.583
64,961
+0.00(+0.00%)
Mar 27, 2007
6.604
6.604
6.541
6.583
38,977
-0.04(-0.54%)
Mar 26, 2007
6.625
6.625
6.484
6.619
171,898
+0.05(+0.69%)
Mar 23, 2007
6.574
6.634
6.556
6.574
64,961
+0.01(+0.23%)
Mar 22, 2007
6.532
6.607
6.532
6.559
93,611
+0.05(+0.83%)
Mar 21, 2007
6.469
6.532
6.439
6.505
87,615
+0.05(+0.70%)
Mar 20, 2007
6.388
6.484
6.388
6.460
62,296
+0.08(+1.22%)
Mar 19, 2007
6.307
6.430
6.307
6.382
68,293
+0.08(+1.19%)
Mar 16, 2007
6.325
6.334
6.298
6.307
32,314
+0.01(+0.10%)
Mar 15, 2007
6.226
6.307
6.226
6.301
70,625
+0.09(+1.45%)
Mar 14, 2007
6.193
6.214
6.121
6.211
94,944
-0.02(-0.24%)
Mar 13, 2007
6.340
6.331
6.217
6.226
47,305
-0.11(-1.80%)
Mar 12, 2007
6.316
6.349
6.253
6.340
62,629
+0.02(+0.29%)
Mar 09, 2007
6.298
6.322
6.250
6.322
125,592
+0.04(+0.62%)
Mar 08, 2007
6.304
6.319
6.244
6.283
74,622
+0.02(+0.29%)
Mar 07, 2007
6.271
6.310
6.235
6.265
123,260
+0.03(+0.48%)
Mar 06, 2007
6.124
6.265
6.124
6.235
64,628
+0.14(+2.32%)
Mar 05, 2007
6.259
6.259
6.082
6.094
125,925
-0.23(-3.56%)
Mar 02, 2007
6.328
6.370
6.298
6.319
47,638
-0.02(-0.38%)
Mar 01, 2007
6.337
6.412
6.274
6.343
239,192
-0.17(-2.55%)
Feb 28, 2007
6.529
6.541
6.481
6.509
61,963
+0.01(+0.15%)
Feb 27, 2007
6.691
6.691
6.493
6.499
88,281
-0.25(-3.74%)
Feb 26, 2007
6.736
6.751
6.703
6.751
123,593
+0.03(+0.45%)
Feb 23, 2007
6.658
6.739
6.649
6.721
99,608
+0.05(+0.72%)
Feb 22, 2007
6.676
6.691
6.634
6.673
80,952
-0.01(-0.09%)
Feb 21, 2007
6.652
6.679
6.610
6.679
61,630
+0.01(+0.09%)
Feb 20, 2007
6.604
6.697
6.604
6.673
92,279
+0.05(+0.77%)
Feb 16, 2007
6.619
6.643
6.571
6.622
98,608
-0.03(-0.50%)
Feb 15, 2007
6.559
6.667
6.559
6.655
129,590
+0.13(+1.93%)
Feb 14, 2007
6.568
6.583
6.505
6.529
99,274
-0.04(-0.59%)
Feb 13, 2007
6.562
6.610
6.526
6.568
112,893
-0.04(-0.55%)
Feb 12, 2007
6.685
6.688
6.586
6.604
54,634
-0.08(-1.17%)
Feb 09, 2007
6.730
6.736
6.637
6.682
94,277
-0.06(-0.93%)
Feb 08, 2007
6.757
6.757
6.694
6.745
105,604
-0.05(-0.79%)
Feb 07, 2007
6.763
6.808
6.763
6.799
76,621
+0.04(+0.62%)
Feb 06, 2007
6.736
6.760
6.724
6.757
55,967
+0.02(+0.31%)
Feb 05, 2007
6.739
6.739
6.703
6.736
38,643
-0.01(-0.13%)
Feb 02, 2007
6.733
6.766
6.733
6.745
40,975
-0.00(-0.04%)
Feb 01, 2007
6.679
6.754
6.673
6.748
93,611
+0.08(+1.22%)
Jan 31, 2007
6.655
6.673
6.640
6.667
109,935
+0.01(+0.14%)
Jan 30, 2007
6.637
6.667
6.601
6.658
88,614
+0.00(+0.05%)
Jan 29, 2007
6.616
6.664
6.616
6.655
79,952
+0.02(+0.27%)
Jan 26, 2007
6.556
6.640
6.556
6.637
82,284
+0.10(+1.47%)
Jan 25, 2007
6.676
6.676
6.529
6.541
185,557
-0.13(-1.94%)
Jan 24, 2007
6.685
6.685
6.616
6.670
212,208
+0.01(+0.09%)
Jan 23, 2007
6.604
6.667
6.604
6.664
97,942
+0.04(+0.54%)
Jan 22, 2007
6.601
6.628
6.550
6.628
108,269
+0.03(+0.45%)
Jan 19, 2007
6.676
6.676
6.544
6.598
122,261
-0.06(-0.95%)
Jan 18, 2007
6.655
6.670
6.634
6.661
59,964
+0.01(+0.09%)
Jan 17, 2007
6.655
6.664
6.592
6.655
121,928
-0.01(-0.14%)
Jan 16, 2007
6.673
6.673
6.628
6.664
118,930
+0.02(+0.23%)
Jan 12, 2007
6.646
6.688
6.631
6.649
110,268
+0.01(+0.14%)
Jan 11, 2007
6.550
6.658
6.550
6.640
68,959
+0.08(+1.14%)
Jan 10, 2007
6.604
6.622
6.544
6.565
88,947
-0.07(-1.09%)
Jan 09, 2007
6.664
6.664
6.625
6.637
95,610
-0.03(-0.41%)
Jan 08, 2007
6.694
6.718
6.646
6.664
81,618
-0.02(-0.36%)
Jan 05, 2007
6.739
6.739
6.652
6.688
142,582
-0.05(-0.76%)
Jan 04, 2007
6.751
6.754
6.694
6.739
96,942
-0.02(-0.22%)
Jan 03, 2007
6.757
6.817
6.730
6.754
165,569
-0.02(-0.35%)
Dec 29, 2006
6.751
6.784
6.715
6.778
129,923
+0.03(+0.40%)
Dec 28, 2006
6.745
6.757
6.739
6.751
90,613
+0.01(+0.13%)
Dec 27, 2006
6.697
6.742
6.664
6.742
140,584
+0.07(+0.99%)
Dec 26, 2006
6.643
6.682
6.643
6.676
175,230
+0.03(+0.45%)
Dec 22, 2006
6.682
6.682
6.625
6.646
71,957
-0.02(-0.27%)
Dec 21, 2006
6.652
6.667
6.622
6.664
124,926
-0.01(-0.18%)
Dec 20, 2006
6.604
6.676
6.604
6.676
145,581
+0.07(+1.04%)
Dec 19, 2006
6.586
6.628
6.550
6.607
114,932
+0.01(+0.18%)
Dec 18, 2006
6.577
6.604
6.559
6.595
76,288
-0.01(-0.09%)
Dec 15, 2006
6.580
6.604
6.547
6.601
86,948
+0.01(+0.09%)
Dec 14, 2006
6.559
6.601
6.529
6.595
103,938
+0.04(+0.55%)
Dec 13, 2006
6.568
6.577
6.493
6.559
134,920
-0.36(-5.21%)
Dec 12, 2006
6.928
6.928
6.907
6.919
119,929
-0.02(-0.35%)
Dec 11, 2006
6.883
6.943
6.883
6.943
193,219
+0.06(+0.83%)
Dec 08, 2006
6.874
6.904
6.865
6.886
63,962
+0.02(+0.31%)
Dec 07, 2006
6.877
6.886
6.862
6.865
110,601
-0.02(-0.30%)
Dec 06, 2006
6.844
6.892
6.802
6.886
252,518
+0.07(+0.97%)
Dec 05, 2006
6.814
6.841
6.796
6.820
154,575
+0.01(+0.09%)
Dec 04, 2006
6.739
6.814
6.736
6.814
104,605
+0.07(+1.07%)
Dec 01, 2006
6.736
6.763
6.712
6.742
73,623
-0.00(-0.04%)
Nov 30, 2006
6.730
6.745
6.697
6.745
60,964
+0.03(+0.49%)
Nov 29, 2006
6.679
6.718
6.673
6.712
57,632
+0.05(+0.77%)
Nov 28, 2006
6.673
6.673
6.619
6.661
110,268
+0.01(+0.14%)
Nov 27, 2006
6.547
6.682
6.547
6.652
179,561
+0.11(+1.65%)
Nov 24, 2006
6.526
6.550
6.517
6.544
32,647
+0.04(+0.65%)
Nov 22, 2006
6.517
6.517
6.490
6.502
95,943
-0.01(-0.14%)
Nov 21, 2006
6.478
6.511
6.472
6.511
49,970
+0.05(+0.74%)
Nov 20, 2006
6.499
6.511
6.457
6.463
84,283
-0.04(-0.65%)
Nov 17, 2006
6.532
6.532
6.475
6.505
63,296
-0.02(-0.37%)
Nov 16, 2006
6.586
6.592
6.479
6.529
101,606
-0.05(-0.78%)
Nov 15, 2006
6.568
6.586
6.550
6.580
59,631
+0.02(+0.32%)
Nov 14, 2006
6.532
6.559
6.511
6.559
67,626
+0.03(+0.41%)
Nov 13, 2006
6.508
6.553
6.505
6.532
69,958
-0.02(-0.27%)
Nov 10, 2006
6.562
6.580
6.526
6.550
89,280
+0.02(+0.28%)
Nov 09, 2006
6.490
6.544
6.490
6.532
66,627
-0.00(-0.05%)
Nov 08, 2006
6.442
6.535
6.442
6.535
57,965
+0.05(+0.83%)
Nov 07, 2006
6.460
6.496
6.460
6.481
72,623
+0.03(+0.47%)
Nov 06, 2006
6.397
6.457
6.397
6.451
72,290
+0.05(+0.80%)
Nov 03, 2006
6.490
6.490
6.382
6.400
230,197
-0.09(-1.34%)
Nov 02, 2006
6.544
6.544
6.487
6.487
95,943
-0.05(-0.83%)
Nov 01, 2006
6.577
6.577
6.508
6.541
28,316
-0.02(-0.23%)
Oct 31, 2006
6.580
6.598
6.556
6.556
36,645
-0.03(-0.41%)
Oct 30, 2006
6.610
6.610
6.583
6.583
37,311
-0.03(-0.41%)
Oct 27, 2006
6.607
6.643
6.607
6.610
69,625
+0.00(+0.05%)
Oct 26, 2006
6.589
6.607
6.577
6.607
71,624
+0.01(+0.18%)
Oct 25, 2006
6.583
6.595
6.535
6.595
144,914
+0.00(+0.00%)
Oct 24, 2006
6.550
6.616
6.523
6.595
189,222
+0.05(+0.78%)
Oct 23, 2006
6.508
6.550
6.508
6.544
68,959
+0.02(+0.23%)
Oct 20, 2006
6.529
6.556
6.520
6.529
76,288
+0.00(+0.00%)
Oct 19, 2006
6.553
6.553
6.523
6.529
46,972
-0.00(-0.05%)
Oct 18, 2006
6.529
6.553
6.508
6.532
81,285
+0.00(+0.00%)
Oct 17, 2006
6.490
6.550
6.490
6.532
111,601
+0.05(+0.74%)
Oct 16, 2006
6.463
6.493
6.424
6.484
54,634
+0.00(+0.05%)
Oct 13, 2006
6.454
6.535
6.451
6.481
69,292
+0.00(+0.00%)
Oct 12, 2006
6.448
6.484
6.430
6.481
65,294
+0.05(+0.75%)
Oct 11, 2006
6.418
6.463
6.418
6.433
127,258
+0.02(+0.28%)
Oct 10, 2006
6.394
6.418
6.319
6.415
89,613
-0.03(-0.47%)
Oct 09, 2006
6.415
6.445
6.400
6.445
61,963
+0.05(+0.70%)
Oct 06, 2006
6.406
6.415
6.376
6.400
49,304
-0.01(-0.09%)
Oct 05, 2006
6.358
6.415
6.355
6.406
81,951
+0.01(+0.19%)
Oct 04, 2006
6.382
6.400
6.334
6.394
129,590
-0.01(-0.14%)
Oct 03, 2006
6.271
6.403
6.271
6.403
102,939
+0.14(+2.25%)
Oct 02, 2006
6.322
6.331
6.262
6.262
58,299
-0.08(-1.21%)
Sep 29, 2006
6.358
6.373
6.331
6.338
86,282
-0.03(-0.45%)
Sep 28, 2006
6.289
6.394
6.259
6.367
144,248
+0.09(+1.39%)
Sep 27, 2006
6.265
6.295
6.211
6.280
92,279
+0.03(+0.43%)
Sep 26, 2006
6.223
6.280
6.211
6.253
95,277
+0.05(+0.87%)
Sep 25, 2006
6.199
6.199
6.136
6.199
96,609
+0.02(+0.24%)
Sep 22, 2006
6.193
6.196
6.154
6.184
60,964
-0.02(-0.24%)
Sep 21, 2006
6.214
6.238
6.196
6.199
89,947
+0.01(+0.10%)
Sep 20, 2006
6.154
6.232
6.142
6.193
77,287
+0.06(+0.98%)
Sep 19, 2006
6.187
6.217
6.124
6.133
76,621
-0.05(-0.87%)
Sep 18, 2006
6.199
6.211
6.154
6.187
89,947
-0.03(-0.48%)
Sep 15, 2006
6.187
6.223
6.160
6.217
95,943
+0.03(+0.49%)
Sep 14, 2006
6.166
6.196
6.136
6.187
69,292
+0.00(+0.05%)
Sep 13, 2006
6.124
6.184
6.103
6.184
76,954
+0.06(+0.98%)
Sep 12, 2006
6.061
6.124
6.061
6.124
74,955
+0.01(+0.20%)
Sep 11, 2006
6.124
6.127
6.100
6.112
86,282
-0.02(-0.29%)
Sep 08, 2006
6.160
6.160
6.127
6.130
38,643
-0.02(-0.29%)
Sep 07, 2006
6.190
6.190
6.130
6.148
60,964
-0.06(-0.92%)
Sep 06, 2006
6.253
6.253
6.185
6.205
61,630
-0.06(-0.96%)
Sep 05, 2006
6.259
6.265
6.228
6.265
74,622
+0.02(+0.34%)
Sep 01, 2006
6.253
6.274
6.241
6.244
41,975
-0.00(-0.05%)
Aug 31, 2006
6.220
6.259
6.211
6.247
89,947
+0.02(+0.29%)
Aug 30, 2006
6.226
6.229
6.187
6.229
77,621
+0.02(+0.24%)
Aug 29, 2006
6.154
6.223
6.127
6.214
160,572
+0.09(+1.42%)
Aug 28, 2006
6.121
6.142
6.064
6.127
150,911
+0.02(+0.25%)
Aug 25, 2006
6.124
6.142
6.109
6.112
56,633
+0.01(+0.20%)
Aug 24, 2006
6.154
6.160
6.094
6.100
89,947
+0.00(+0.05%)
Aug 23, 2006
6.187
6.193
6.070
6.097
130,256
-0.08(-1.36%)
Aug 22, 2006
6.202
6.238
6.169
6.181
124,260
-0.02(-0.34%)
Aug 21, 2006
6.223
6.223
6.187
6.202
71,624
-0.01(-0.15%)
Aug 18, 2006
6.226
6.241
6.142
6.211
70,292
+0.00(+0.00%)
Aug 17, 2006
6.214
6.223
6.178
6.211
42,974
+0.01(+0.19%)
Aug 16, 2006
6.163
6.199
6.157
6.199
41,309
+0.07(+1.13%)
Aug 15, 2006
6.139
6.139
6.034
6.130
155,908
+0.02(+0.39%)
Aug 14, 2006
6.082
6.130
6.076
6.106
72,957
-0.01(-0.10%)
Aug 11, 2006
6.031
6.145
6.031
6.112
58,299
+0.05(+0.89%)
Aug 10, 2006
6.013
6.058
5.995
6.058
103,605
+0.02(+0.35%)
Aug 09, 2006
6.082
6.103
6.019
6.037
160,572
-0.05(-0.79%)
Aug 08, 2006
6.088
6.130
6.085
6.085
56,966
+0.01(+0.10%)
Aug 07, 2006
6.040
6.097
6.016
6.079
59,964
-0.00(-0.05%)
Aug 04, 2006
6.121
6.169
6.049
6.082
80,952
+0.00(+0.00%)
Aug 03, 2006
6.070
6.100
6.055
6.082
29,982
+0.01(+0.20%)
Aug 02, 2006
6.052
6.109
6.049
6.070
41,642
+0.03(+0.50%)
Aug 01, 2006
6.034
6.061
6.034
6.040
66,960
-0.02(-0.25%)
Jul 31, 2006
6.085
6.109
6.055
6.055
66,960
-0.04(-0.64%)
Jul 28, 2006
6.037
6.097
6.016
6.094
84,616
+0.07(+1.20%)
Jul 27, 2006
6.022
6.058
6.013
6.022
36,645
+0.02(+0.40%)
Jul 26, 2006
5.983
6.052
5.983
5.998
55,300
-0.02(-0.25%)
Jul 25, 2006
6.025
6.034
5.965
6.013
73,623
+0.03(+0.55%)
Jul 24, 2006
5.943
6.001
5.940
5.980
61,630
+0.01(+0.15%)
Jul 21, 2006
5.965
5.989
5.886
5.971
66,960
-0.04(-0.65%)
Jul 20, 2006
6.034
6.046
6.004
6.010
58,965
+0.03(+0.55%)
Jul 19, 2006
5.838
6.004
5.838
5.977
85,949
+0.13(+2.16%)
Jul 18, 2006
5.820
5.850
5.802
5.850
37,977
+0.02(+0.41%)
Jul 17, 2006
5.928
5.928
5.820
5.826
26,984
-0.11(-1.77%)
Jul 14, 2006
5.986
5.989
5.823
5.931
176,895
-0.05(-0.90%)
Jul 13, 2006
6.034
6.046
5.974
5.986
84,950
-0.06(-0.94%)
Jul 12, 2006
6.025
6.052
6.013
6.043
85,616
+0.01(+0.10%)
Jul 11, 2006
6.043
6.043
6.016
6.037
72,623
+0.02(+0.25%)
Jul 10, 2006
6.004
6.022
5.989
6.022
56,300
+0.00(+0.07%)
Jul 07, 2006
5.958
6.034
5.958
6.017
39,976
+0.06(+1.08%)
Jul 06, 2006
5.940
5.955
5.898
5.952
34,979
+0.02(+0.41%)
Jul 05, 2006
5.850
5.940
5.850
5.928
47,305
+0.09(+1.54%)
Jul 03, 2006
5.898
5.928
5.808
5.838
78,287
-0.04(-0.66%)
Jun 30, 2006
5.775
5.877
5.766
5.877
299,157
+0.09(+1.61%)
Jun 29, 2006
5.649
5.820
5.649
5.784
113,933
+0.16(+2.83%)
Jun 28, 2006
5.661
5.688
5.610
5.625
73,290
-0.03(-0.53%)
Jun 27, 2006
5.673
5.682
5.634
5.655
102,606
-0.02(-0.32%)
Jun 26, 2006
5.688
5.691
5.661
5.673
87,282
+0.00(+0.00%)
Jun 23, 2006
5.745
5.793
5.643
5.673
97,276
-0.08(-1.31%)
Jun 22, 2006
5.703
5.793
5.685
5.748
54,967
+0.02(+0.37%)
Jun 21, 2006
5.670
5.751
5.664
5.727
70,625
+0.06(+1.01%)
Jun 20, 2006
5.664
5.688
5.628
5.670
84,950
+0.02(+0.43%)
Jun 19, 2006
5.676
5.733
5.640
5.646
60,964
-0.02(-0.42%)
Jun 16, 2006
5.697
5.715
5.646
5.670
57,632
-0.03(-0.47%)
Jun 15, 2006
5.544
5.697
5.529
5.697
116,264
+0.14(+2.43%)
Jun 14, 2006
5.532
5.574
5.502
5.562
78,953
-0.04(-0.64%)
Jun 13, 2006
5.688
5.688
5.583
5.598
62,962
-0.13(-2.25%)
Jun 12, 2006
5.733
5.772
5.724
5.727
43,641
-0.05(-0.88%)
Jun 09, 2006
5.883
5.883
5.715
5.778
32,980
-0.08(-1.28%)
Jun 08, 2006
5.910
5.910
5.736
5.853
80,619
-0.09(-1.47%)
Jun 07, 2006
5.971
6.004
5.922
5.940
68,959
-0.04(-0.60%)
Jun 06, 2006
5.971
5.986
5.877
5.977
67,960
+0.00(+0.00%)
Jun 05, 2006
5.989
6.019
5.971
5.977
104,272
-0.01(-0.20%)
Jun 02, 2006
5.965
5.989
5.934
5.989
72,957
+0.06(+1.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.