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
Swiss Helvetia Fund, Inc.
(NY:
SWZ
)
8.140
-0.060 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2006
4.390
4.400
4.375
4.377
87,196
+0.01(+0.12%)
May 30, 2006
4.392
4.407
4.372
4.372
130,597
-0.06(-1.27%)
May 26, 2006
4.375
4.451
4.362
4.428
151,114
+0.10(+2.36%)
May 25, 2006
4.316
4.344
4.268
4.326
505,031
+0.02(+0.47%)
May 24, 2006
4.344
4.344
4.296
4.306
86,013
-0.04(-0.93%)
May 23, 2006
4.271
4.385
4.271
4.347
118,761
+0.10(+2.45%)
May 22, 2006
4.321
4.321
4.195
4.243
224,502
-0.07(-1.70%)
May 19, 2006
4.562
4.562
4.309
4.316
277,767
-0.21(-4.70%)
May 18, 2006
4.600
4.605
4.516
4.529
104,951
-0.03(-0.61%)
May 17, 2006
4.676
4.684
4.539
4.557
92,325
-0.15(-3.18%)
May 16, 2006
4.643
4.727
4.643
4.707
110,080
+0.08(+1.75%)
May 15, 2006
4.714
4.714
4.539
4.625
178,733
-0.15(-3.13%)
May 12, 2006
4.813
4.816
4.719
4.775
123,101
-0.05(-0.95%)
May 11, 2006
4.833
4.848
4.793
4.821
88,380
+0.04(+0.85%)
May 10, 2006
4.790
4.816
4.765
4.780
108,108
-0.02(-0.47%)
May 09, 2006
4.826
4.826
4.790
4.803
183,073
+0.04(+0.85%)
May 08, 2006
4.740
4.808
4.740
4.762
94,298
+0.04(+0.80%)
May 05, 2006
4.633
4.724
4.633
4.724
76,149
+0.07(+1.41%)
May 04, 2006
4.727
4.740
4.625
4.658
80,489
-0.08(-1.66%)
May 03, 2006
4.752
4.760
4.691
4.737
57,605
+0.00(+0.00%)
May 02, 2006
4.628
4.752
4.628
4.737
123,101
+0.13(+2.92%)
May 01, 2006
4.587
4.615
4.575
4.603
95,482
+0.02(+0.33%)
Apr 28, 2006
4.580
4.587
4.552
4.587
66,285
+0.00(+0.06%)
Apr 27, 2006
4.572
4.585
4.524
4.585
108,897
+0.02(+0.50%)
Apr 26, 2006
4.547
4.572
4.537
4.562
89,564
+0.03(+0.56%)
Apr 25, 2006
4.544
4.562
4.499
4.537
104,951
+0.02(+0.51%)
Apr 24, 2006
4.537
4.537
4.472
4.514
74,176
+0.09(+1.95%)
Apr 21, 2006
4.400
4.435
4.400
4.428
31,958
+0.02(+0.34%)
Apr 20, 2006
4.433
4.435
4.397
4.413
21,700
-0.02(-0.51%)
Apr 19, 2006
4.413
4.435
4.410
4.435
63,917
+0.01(+0.11%)
Apr 18, 2006
4.400
4.435
4.400
4.430
54,843
+0.06(+1.27%)
Apr 17, 2006
4.372
4.397
4.372
4.375
48,135
+0.00(+0.00%)
Apr 13, 2006
4.420
4.423
4.375
4.375
53,264
-0.05(-1.03%)
Apr 12, 2006
4.524
4.524
4.400
4.420
164,924
+0.01(+0.11%)
Apr 11, 2006
4.456
4.456
4.403
4.415
50,503
-0.03(-0.68%)
Apr 10, 2006
4.395
4.448
4.375
4.446
68,652
+0.04(+0.80%)
Apr 07, 2006
4.478
4.478
4.410
4.410
61,156
-0.05(-1.08%)
Apr 06, 2006
4.385
4.489
4.349
4.458
173,604
+0.09(+2.03%)
Apr 05, 2006
4.337
4.385
4.326
4.369
141,250
+0.06(+1.47%)
Apr 04, 2006
4.286
4.306
4.271
4.306
198,066
+0.03(+0.65%)
Apr 03, 2006
4.276
4.278
4.222
4.278
88,380
+0.03(+0.72%)
Mar 31, 2006
4.258
4.281
4.248
4.248
41,428
+0.00(+0.06%)
Mar 30, 2006
4.235
4.263
4.207
4.245
25,251
+0.02(+0.54%)
Mar 29, 2006
4.240
4.258
4.207
4.222
37,877
+0.00(+0.00%)
Mar 28, 2006
4.217
4.230
4.205
4.222
39,850
-0.02(-0.42%)
Mar 27, 2006
4.245
4.268
4.212
4.240
52,475
-0.04(-0.83%)
Mar 24, 2006
4.233
4.278
4.233
4.276
67,074
-0.01(-0.12%)
Mar 23, 2006
4.271
4.283
4.258
4.281
95,087
+0.01(+0.24%)
Mar 22, 2006
4.210
4.309
4.210
4.271
85,618
+0.03(+0.66%)
Mar 21, 2006
4.225
4.301
4.225
4.243
107,713
+0.01(+0.24%)
Mar 20, 2006
4.230
4.281
4.217
4.233
98,638
+0.03(+0.72%)
Mar 17, 2006
4.207
4.243
4.190
4.202
84,829
+0.02(+0.48%)
Mar 16, 2006
4.169
4.184
4.152
4.182
74,570
+0.04(+0.86%)
Mar 15, 2006
4.164
4.182
4.146
4.146
74,965
+0.01(+0.25%)
Mar 14, 2006
4.129
4.152
4.121
4.136
95,482
+0.01(+0.31%)
Mar 13, 2006
4.106
4.129
4.106
4.124
71,019
+0.00(+0.00%)
Mar 10, 2006
4.081
4.124
4.063
4.124
60,761
+0.03(+0.68%)
Mar 09, 2006
4.073
4.103
4.071
4.096
51,686
+0.05(+1.19%)
Mar 08, 2006
4.088
4.096
4.048
4.048
62,734
-0.04(-1.05%)
Mar 07, 2006
4.096
4.098
4.088
4.091
76,938
-0.03(-0.74%)
Mar 06, 2006
4.119
4.124
4.108
4.121
133,359
+0.01(+0.31%)
Mar 03, 2006
4.119
4.119
4.083
4.108
57,210
-0.02(-0.55%)
Mar 02, 2006
4.106
4.131
4.101
4.131
183,862
+0.03(+0.62%)
Mar 01, 2006
4.098
4.106
4.098
4.106
115,210
+0.03(+0.75%)
Feb 28, 2006
4.083
4.111
4.055
4.075
69,441
-0.01(-0.19%)
Feb 27, 2006
4.060
4.106
4.055
4.083
80,883
+0.01(+0.25%)
Feb 24, 2006
4.096
4.096
4.058
4.073
39,850
-0.03(-0.68%)
Feb 23, 2006
4.106
4.106
4.068
4.101
64,312
-0.01(-0.12%)
Feb 22, 2006
4.091
4.129
4.091
4.106
111,264
+0.00(+0.00%)
Feb 21, 2006
4.081
4.124
4.081
4.106
168,869
+0.04(+1.00%)
Feb 17, 2006
4.081
4.081
4.050
4.065
20,516
-0.01(-0.31%)
Feb 16, 2006
4.063
4.078
4.048
4.078
50,108
+0.03(+0.63%)
Feb 15, 2006
4.083
4.083
4.053
4.053
30,380
-0.03(-0.75%)
Feb 14, 2006
4.030
4.088
3.956
4.083
395,344
+0.05(+1.26%)
Feb 13, 2006
4.040
4.063
4.032
4.032
48,924
-0.02(-0.56%)
Feb 10, 2006
4.050
4.119
4.048
4.055
108,108
-0.01(-0.19%)
Feb 09, 2006
4.106
4.106
4.063
4.063
56,815
-0.02(-0.56%)
Feb 08, 2006
4.068
4.088
4.030
4.086
67,074
+0.04(+0.88%)
Feb 07, 2006
4.096
4.096
4.022
4.050
151,114
-0.02(-0.44%)
Feb 06, 2006
4.058
4.098
4.058
4.068
131,781
-0.02(-0.37%)
Feb 03, 2006
4.116
4.116
4.081
4.083
95,876
+0.00(+0.06%)
Feb 02, 2006
4.106
4.106
4.068
4.081
45,768
-0.02(-0.56%)
Feb 01, 2006
4.108
4.119
4.081
4.103
83,251
-0.01(-0.31%)
Jan 31, 2006
4.119
4.119
4.093
4.116
82,856
+0.00(+0.06%)
Jan 30, 2006
4.058
4.116
4.055
4.113
77,332
+0.02(+0.56%)
Jan 27, 2006
4.106
4.149
4.091
4.091
101,795
-0.01(-0.25%)
Jan 26, 2006
4.098
4.119
4.098
4.101
47,741
+0.03(+0.68%)
Jan 25, 2006
4.091
4.106
4.063
4.073
48,924
-0.02(-0.37%)
Jan 24, 2006
4.093
4.093
4.088
4.088
41,822
-0.01(-0.12%)
Jan 23, 2006
4.065
4.116
4.058
4.093
124,284
+0.03(+0.75%)
Jan 20, 2006
4.101
4.119
4.060
4.063
49,713
-0.03(-0.62%)
Jan 19, 2006
4.068
4.093
4.068
4.088
41,033
+0.03(+0.75%)
Jan 18, 2006
4.068
4.083
4.055
4.058
94,298
-0.02(-0.50%)
Jan 17, 2006
4.091
4.093
4.075
4.078
33,931
-0.00(-0.06%)
Jan 13, 2006
4.088
4.093
4.081
4.081
144,801
-0.01(-0.19%)
Jan 12, 2006
4.111
4.111
4.075
4.088
46,952
-0.01(-0.25%)
Jan 11, 2006
4.088
4.119
4.088
4.098
101,006
+0.02(+0.43%)
Jan 10, 2006
4.096
4.096
4.063
4.081
66,285
-0.03(-0.74%)
Jan 09, 2006
4.068
4.144
4.068
4.111
94,693
+0.06(+1.38%)
Jan 06, 2006
4.022
4.055
4.022
4.055
106,529
+0.01(+0.31%)
Jan 05, 2006
4.015
4.043
4.010
4.043
67,074
+0.04(+1.01%)
Jan 04, 2006
3.992
4.005
3.974
4.002
108,502
+0.06(+1.41%)
Jan 03, 2006
3.901
3.956
3.890
3.946
179,917
+0.07(+1.70%)
Dec 30, 2005
3.865
3.883
3.861
3.880
934,307
-0.01(-0.20%)
Dec 29, 2005
3.896
3.898
3.875
3.888
122,706
+0.00(+0.07%)
Dec 28, 2005
3.822
3.885
3.822
3.885
71,809
+0.03(+0.79%)
Dec 27, 2005
3.878
3.901
3.850
3.855
107,319
+0.01(+0.20%)
Dec 23, 2005
3.852
3.863
3.840
3.847
99,427
+0.03(+0.66%)
Dec 22, 2005
3.830
3.865
3.822
3.822
136,516
-0.01(-0.25%)
Dec 21, 2005
3.825
3.863
3.825
3.832
90,747
+0.00(+0.12%)
Dec 20, 2005
3.840
3.863
3.825
3.827
88,774
-0.02(-0.59%)
Dec 19, 2005
3.855
3.873
3.807
3.850
124,679
+0.04(+1.00%)
Dec 16, 2005
3.878
3.878
3.812
3.812
159,400
-0.04(-1.05%)
Dec 15, 2005
3.906
3.906
3.776
3.852
226,080
-0.31(-7.43%)
Dec 14, 2005
4.179
4.179
4.149
4.162
156,638
-0.01(-0.30%)
Dec 13, 2005
4.177
4.177
4.131
4.174
145,985
+0.02(+0.54%)
Dec 12, 2005
4.200
4.200
4.144
4.152
196,488
-0.03(-0.61%)
Dec 09, 2005
4.182
4.182
4.144
4.177
181,890
+0.02(+0.43%)
Dec 08, 2005
4.103
4.276
4.103
4.159
211,876
+0.04(+1.05%)
Dec 07, 2005
4.116
4.121
4.111
4.116
46,162
+0.01(+0.18%)
Dec 06, 2005
4.093
4.116
4.093
4.108
108,108
+0.04(+0.86%)
Dec 05, 2005
4.081
4.126
4.058
4.073
105,346
-0.00(-0.06%)
Dec 02, 2005
4.040
4.098
4.017
4.075
109,686
+0.04(+0.88%)
Dec 01, 2005
4.005
4.134
3.999
4.040
91,536
+0.02(+0.44%)
Nov 30, 2005
4.048
4.050
3.992
4.022
411,521
+0.00(+0.06%)
Nov 29, 2005
4.050
4.053
4.012
4.020
129,808
+0.01(+0.13%)
Nov 28, 2005
3.979
4.043
3.979
4.015
122,312
-0.02(-0.44%)
Nov 25, 2005
4.017
4.040
4.017
4.032
19,727
+0.03(+0.70%)
Nov 23, 2005
3.992
4.040
3.992
4.005
60,366
-0.02(-0.44%)
Nov 22, 2005
3.979
4.022
3.979
4.022
54,054
+0.01(+0.19%)
Nov 21, 2005
4.030
4.030
3.972
4.015
231,998
+0.02(+0.51%)
Nov 18, 2005
3.944
4.005
3.944
3.994
139,672
+0.03(+0.64%)
Nov 17, 2005
3.941
3.969
3.928
3.969
116,393
+0.04(+1.03%)
Nov 16, 2005
3.949
3.949
3.928
3.928
56,026
+0.01(+0.26%)
Nov 15, 2005
3.939
3.951
3.916
3.918
101,400
-0.02(-0.58%)
Nov 14, 2005
3.934
4.005
3.934
3.941
128,625
-0.01(-0.32%)
Nov 11, 2005
3.928
3.966
3.928
3.954
71,414
+0.03(+0.71%)
Nov 10, 2005
3.903
3.954
3.903
3.926
67,468
+0.01(+0.26%)
Nov 09, 2005
3.913
3.949
3.903
3.916
78,121
+0.00(+0.06%)
Nov 08, 2005
3.903
3.913
3.895
3.913
95,876
+0.01(+0.13%)
Nov 07, 2005
3.873
3.908
3.873
3.908
140,856
+0.01(+0.26%)
Nov 04, 2005
3.913
3.928
3.888
3.898
107,713
-0.02(-0.45%)
Nov 03, 2005
3.946
3.946
3.885
3.916
167,291
+0.02(+0.46%)
Nov 02, 2005
3.832
3.913
3.832
3.898
246,597
+0.08(+1.99%)
Nov 01, 2005
3.827
3.840
3.781
3.822
249,359
-0.00(-0.07%)
Oct 31, 2005
3.766
3.825
3.766
3.825
304,596
+0.04(+0.94%)
Oct 28, 2005
3.787
3.817
3.774
3.789
147,958
-0.02(-0.60%)
Oct 27, 2005
3.802
3.827
3.784
3.812
136,910
+0.02(+0.40%)
Oct 26, 2005
3.799
3.804
3.776
3.797
59,577
+0.00(+0.07%)
Oct 25, 2005
3.789
3.802
3.789
3.794
90,747
+0.02(+0.60%)
Oct 24, 2005
3.736
3.776
3.736
3.771
125,863
+0.05(+1.29%)
Oct 21, 2005
3.731
3.733
3.708
3.723
105,740
+0.02(+0.48%)
Oct 20, 2005
3.708
3.730
3.703
3.705
128,230
-0.02(-0.54%)
Oct 19, 2005
3.711
3.726
3.695
3.726
127,046
-0.01(-0.27%)
Oct 18, 2005
3.721
3.743
3.721
3.736
123,495
+0.01(+0.20%)
Oct 17, 2005
3.713
3.736
3.711
3.728
200,434
-0.01(-0.14%)
Oct 14, 2005
3.705
3.738
3.705
3.733
156,638
+0.00(+0.08%)
Oct 13, 2005
3.738
3.741
3.705
3.730
166,896
-0.03(-0.76%)
Oct 12, 2005
3.779
3.802
3.751
3.759
196,094
-0.03(-0.67%)
Oct 11, 2005
3.802
3.802
3.771
3.784
129,019
+0.01(+0.20%)
Oct 10, 2005
3.776
3.799
3.771
3.776
261,590
-0.03(-0.86%)
Oct 07, 2005
3.827
3.847
3.802
3.809
95,876
-0.02(-0.53%)
Oct 06, 2005
3.817
3.850
3.814
3.830
66,285
+0.01(+0.27%)
Oct 05, 2005
3.845
3.847
3.819
3.819
74,965
-0.01(-0.20%)
Oct 04, 2005
3.804
3.850
3.804
3.827
117,972
+0.01(+0.33%)
Oct 03, 2005
3.799
3.825
3.797
3.814
188,597
+0.04(+1.07%)
Sep 30, 2005
3.756
3.774
3.754
3.774
69,836
-0.01(-0.13%)
Sep 29, 2005
3.764
3.789
3.738
3.779
71,019
+0.02(+0.40%)
Sep 28, 2005
3.776
3.794
3.751
3.764
95,482
+0.01(+0.34%)
Sep 27, 2005
3.769
3.769
3.743
3.751
96,271
-0.04(-1.00%)
Sep 26, 2005
3.792
3.809
3.781
3.789
53,264
+0.05(+1.29%)
Sep 23, 2005
3.741
3.751
3.738
3.741
79,700
-0.02(-0.40%)
Sep 22, 2005
3.774
3.774
3.713
3.756
161,373
-0.02(-0.47%)
Sep 21, 2005
3.789
3.789
3.766
3.774
67,863
-0.04(-0.93%)
Sep 20, 2005
3.814
3.814
3.784
3.809
106,529
+0.01(+0.20%)
Sep 19, 2005
3.840
3.840
3.797
3.802
134,543
-0.01(-0.20%)
Sep 16, 2005
3.802
3.809
3.802
3.809
7,891
-0.00(-0.07%)
Sep 15, 2005
3.804
3.812
3.802
3.812
149,536
+0.01(+0.20%)
Sep 14, 2005
3.766
3.804
3.766
3.804
123,890
+0.06(+1.56%)
Sep 13, 2005
3.776
3.776
3.738
3.746
160,978
-0.04(-1.00%)
Sep 12, 2005
3.799
3.799
3.779
3.784
142,434
-0.04(-0.93%)
Sep 09, 2005
3.814
3.827
3.804
3.819
52,870
+0.01(+0.33%)
Sep 08, 2005
3.781
3.809
3.779
3.807
64,707
+0.00(+0.00%)
Sep 07, 2005
3.781
3.812
3.781
3.807
123,890
+0.04(+1.01%)
Sep 06, 2005
3.746
3.776
3.746
3.769
143,618
+0.03(+0.88%)
Sep 02, 2005
3.726
3.736
3.726
3.736
69,836
+0.01(+0.27%)
Sep 01, 2005
3.700
3.726
3.700
3.726
100,217
+0.03(+0.75%)
Aug 31, 2005
3.627
3.698
3.627
3.698
90,747
+0.06(+1.67%)
Aug 30, 2005
3.622
3.640
3.612
3.637
51,686
-0.00(-0.07%)
Aug 29, 2005
3.624
3.640
3.617
3.640
79,700
+0.00(+0.07%)
Aug 26, 2005
3.647
3.650
3.629
3.637
38,666
-0.01(-0.35%)
Aug 25, 2005
3.650
3.650
3.629
3.650
127,835
+0.00(+0.07%)
Aug 24, 2005
3.652
3.655
3.645
3.647
61,550
-0.02(-0.55%)
Aug 23, 2005
3.683
3.683
3.655
3.667
82,856
-0.02(-0.41%)
Aug 22, 2005
3.685
3.700
3.675
3.683
77,727
-0.00(-0.07%)
Aug 19, 2005
3.700
3.700
3.678
3.685
81,672
-0.01(-0.27%)
Aug 18, 2005
3.708
3.711
3.657
3.695
237,916
-0.02(-0.55%)
Aug 17, 2005
3.713
3.721
3.711
3.716
65,496
-0.01(-0.20%)
Aug 16, 2005
3.713
3.733
3.713
3.723
150,720
-0.01(-0.14%)
Aug 15, 2005
3.716
3.733
3.713
3.728
81,278
+0.01(+0.20%)
Aug 12, 2005
3.723
3.736
3.705
3.721
215,427
-0.02(-0.47%)
Aug 11, 2005
3.713
3.738
3.713
3.738
212,270
+0.03(+0.68%)
Aug 10, 2005
3.698
3.713
3.698
3.713
95,087
+0.03(+0.76%)
Aug 09, 2005
3.675
3.698
3.672
3.685
158,611
+0.02(+0.55%)
Aug 08, 2005
3.675
3.685
3.665
3.665
135,727
+0.01(+0.35%)
Aug 05, 2005
3.667
3.672
3.650
3.652
86,802
-0.02(-0.55%)
Aug 04, 2005
3.667
3.672
3.660
3.672
132,176
+0.00(+0.07%)
Aug 03, 2005
3.660
3.672
3.660
3.670
98,244
+0.03(+0.70%)
Aug 02, 2005
3.622
3.652
3.622
3.645
145,985
+0.04(+1.13%)
Aug 01, 2005
3.596
3.612
3.596
3.604
180,706
+0.02(+0.64%)
Jul 29, 2005
3.571
3.589
3.569
3.581
135,727
+0.02(+0.43%)
Jul 28, 2005
3.553
3.569
3.553
3.566
169,658
+0.03(+0.72%)
Jul 27, 2005
3.543
3.546
3.538
3.541
48,135
-0.00(-0.07%)
Jul 26, 2005
3.536
3.543
3.531
3.543
35,904
-0.00(-0.07%)
Jul 25, 2005
3.543
3.546
3.521
3.546
129,019
+0.02(+0.43%)
Jul 22, 2005
3.518
3.533
3.518
3.531
87,591
+0.01(+0.36%)
Jul 21, 2005
3.503
3.543
3.500
3.518
125,468
+0.02(+0.51%)
Jul 20, 2005
3.498
3.508
3.490
3.500
122,706
-0.01(-0.22%)
Jul 19, 2005
3.498
3.508
3.480
3.508
107,319
+0.01(+0.29%)
Jul 18, 2005
3.528
3.528
3.495
3.498
148,747
-0.02(-0.58%)
Jul 15, 2005
3.505
3.520
3.505
3.518
69,047
+0.01(+0.36%)
Jul 14, 2005
3.503
3.518
3.495
3.505
197,672
+0.03(+0.80%)
Jul 13, 2005
3.487
3.498
3.467
3.477
305,780
+0.02(+0.44%)
Jul 12, 2005
3.470
3.485
3.460
3.462
402,052
+0.00(+0.00%)
Jul 11, 2005
3.449
3.462
3.437
3.462
124,284
+0.04(+1.11%)
Jul 08, 2005
3.437
3.457
3.409
3.424
166,502
+0.00(+0.07%)
Jul 07, 2005
3.414
3.432
3.404
3.422
56,026
-0.00(-0.07%)
Jul 06, 2005
3.460
3.460
3.419
3.424
68,652
-0.01(-0.29%)
Jul 05, 2005
3.439
3.472
3.427
3.434
160,584
-0.03(-0.88%)
Jul 01, 2005
3.475
3.477
3.447
3.465
58,394
-0.01(-0.29%)
Jun 30, 2005
3.477
3.498
3.452
3.475
65,890
+0.02(+0.66%)
Jun 29, 2005
3.462
3.472
3.434
3.452
181,890
+0.01(+0.37%)
Jun 28, 2005
3.427
3.480
3.427
3.439
143,223
-0.01(-0.37%)
Jun 27, 2005
3.470
3.493
3.444
3.452
76,938
-0.02(-0.51%)
Jun 24, 2005
3.523
3.536
3.462
3.470
99,822
-0.03(-0.80%)
Jun 23, 2005
3.510
3.536
3.495
3.498
154,665
-0.02(-0.50%)
Jun 22, 2005
3.498
3.536
3.498
3.515
179,128
+0.01(+0.14%)
Jun 21, 2005
3.528
3.528
3.505
3.510
163,740
-0.02(-0.65%)
Jun 20, 2005
3.546
3.548
3.525
3.533
95,482
-0.01(-0.36%)
Jun 17, 2005
3.480
3.548
3.480
3.546
260,406
+0.03(+0.94%)
Jun 16, 2005
3.523
3.525
3.503
3.513
155,060
+0.00(+0.00%)
Jun 15, 2005
3.505
3.520
3.505
3.513
112,842
-0.00(-0.07%)
Jun 14, 2005
3.523
3.523
3.500
3.515
82,067
+0.00(+0.07%)
Jun 13, 2005
3.510
3.520
3.503
3.513
113,631
+0.00(+0.07%)
Jun 10, 2005
3.536
3.536
3.500
3.510
52,475
-0.01(-0.36%)
Jun 09, 2005
3.518
3.533
3.503
3.523
49,713
-0.01(-0.36%)
Jun 08, 2005
3.531
3.558
3.500
3.536
119,944
-0.01(-0.21%)
Jun 07, 2005
3.546
3.548
3.525
3.543
32,748
+0.01(+0.29%)
Jun 06, 2005
3.515
3.533
3.500
3.533
57,210
+0.01(+0.36%)
Jun 03, 2005
3.533
3.538
3.515
3.520
155,060
-0.02(-0.57%)
Jun 02, 2005
3.500
3.548
3.500
3.541
114,026
-0.03(-0.85%)
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.