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
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
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 (%)
Jun 29, 2007
12.79
12.87
12.58
12.65
449,709
-0.05(-0.40%)
Jun 28, 2007
12.45
12.79
12.45
12.70
935,230
+0.32(+2.55%)
Jun 27, 2007
12.25
12.44
12.16
12.39
724,003
+0.09(+0.72%)
Jun 26, 2007
12.43
12.58
12.22
12.30
679,476
-0.13(-1.07%)
Jun 25, 2007
12.43
12.53
12.24
12.43
374,282
+0.08(+0.66%)
Jun 22, 2007
12.51
12.59
12.30
12.35
246,880
-0.15(-1.16%)
Jun 21, 2007
12.46
12.70
12.27
12.50
762,350
-0.01(-0.10%)
Jun 20, 2007
12.62
12.78
12.48
12.51
455,889
-0.10(-0.80%)
Jun 19, 2007
12.38
12.63
12.31
12.61
422,929
+0.16(+1.27%)
Jun 18, 2007
12.47
12.49
12.24
12.45
274,927
+0.08(+0.66%)
Jun 15, 2007
12.32
12.52
12.21
12.37
648,101
+0.10(+0.82%)
Jun 14, 2007
12.00
12.31
12.00
12.27
758,389
+0.27(+2.26%)
Jun 13, 2007
11.80
12.05
11.78
12.00
843,640
+0.22(+1.88%)
Jun 12, 2007
11.87
11.88
11.73
11.78
530,682
-0.07(-0.59%)
Jun 11, 2007
11.67
11.95
11.67
11.85
603,256
+0.09(+0.81%)
Jun 08, 2007
11.49
11.78
11.32
11.75
522,283
+0.27(+2.31%)
Jun 07, 2007
11.74
11.76
11.47
11.49
647,625
-0.26(-2.20%)
Jun 06, 2007
12.08
12.08
11.71
11.74
525,294
-0.20(-1.64%)
Jun 05, 2007
11.91
12.05
11.81
11.94
901,953
-0.06(-0.53%)
Jun 04, 2007
11.91
12.02
11.76
12.00
423,087
+0.14(+1.17%)
Jun 01, 2007
11.64
11.95
11.64
11.86
1,089,411
+0.27(+2.29%)
May 31, 2007
11.59
11.76
11.55
11.60
500,733
+0.01(+0.05%)
May 30, 2007
11.33
11.63
11.19
11.59
624,332
+0.16(+1.38%)
May 29, 2007
11.45
11.61
11.36
11.44
1,461,792
+0.05(+0.44%)
May 25, 2007
11.30
11.47
11.30
11.38
432,912
+0.09(+0.78%)
May 24, 2007
11.40
11.50
11.28
11.30
688,191
-0.10(-0.89%)
May 23, 2007
11.20
11.59
11.14
11.40
1,186,389
+0.21(+1.92%)
May 22, 2007
11.52
11.75
11.15
11.18
1,668,022
-0.40(-3.49%)
May 21, 2007
12.00
12.07
11.50
11.59
887,534
-0.34(-2.86%)
May 18, 2007
11.74
11.93
11.59
11.93
1,570,654
+0.21(+1.78%)
May 17, 2007
11.71
11.76
11.69
11.72
552,074
-0.06(-0.54%)
May 16, 2007
11.76
11.85
11.73
11.78
605,153
+0.03(+0.22%)
May 15, 2007
11.76
11.80
11.45
11.76
1,353,723
-0.01(-0.05%)
May 14, 2007
11.90
12.03
11.74
11.76
1,484,294
-0.42(-3.42%)
May 11, 2007
12.24
12.33
12.13
12.18
1,403,210
-0.08(-0.62%)
May 10, 2007
12.38
12.38
12.17
12.26
691,202
-0.11(-0.92%)
May 09, 2007
12.14
12.38
12.10
12.37
181,753
+0.16(+1.29%)
May 08, 2007
12.27
12.37
12.19
12.21
486,947
-0.16(-1.33%)
May 07, 2007
12.27
12.40
12.24
12.38
264,628
+0.10(+0.82%)
May 04, 2007
12.05
12.31
12.05
12.27
497,088
+0.19(+1.57%)
May 03, 2007
12.03
12.18
12.03
12.09
467,139
-0.03(-0.26%)
May 02, 2007
12.04
12.18
11.89
12.12
663,471
+0.18(+1.48%)
May 01, 2007
11.93
12.02
11.78
11.94
319,296
-0.01(-0.11%)
Apr 30, 2007
12.12
12.19
11.67
11.95
463,653
+0.01(+0.11%)
Apr 27, 2007
13.05
13.05
11.71
11.94
962,644
+0.09(+0.75%)
Apr 26, 2007
13.41
13.41
11.59
11.85
740,483
+0.08(+0.64%)
Apr 25, 2007
11.54
11.82
11.42
11.78
1,226,360
+0.52(+4.60%)
Apr 24, 2007
11.35
11.35
11.10
11.26
520,382
-0.06(-0.50%)
Apr 23, 2007
11.55
11.56
11.31
11.32
295,686
-0.16(-1.43%)
Apr 20, 2007
11.40
11.57
11.32
11.48
389,811
+0.12(+1.06%)
Apr 19, 2007
11.23
11.38
11.17
11.36
563,800
+0.03(+0.28%)
Apr 18, 2007
11.12
11.33
11.08
11.33
610,070
+0.13(+1.13%)
Apr 17, 2007
11.20
11.30
11.09
11.20
499,465
+0.06(+0.57%)
Apr 16, 2007
11.18
11.32
11.09
11.14
303,292
+0.06(+0.51%)
Apr 13, 2007
10.84
11.09
10.79
11.08
504,219
+0.20(+1.86%)
Apr 12, 2007
10.82
10.98
10.79
10.88
676,306
+0.01(+0.06%)
Apr 11, 2007
10.90
10.94
10.82
10.87
478,390
+0.08(+0.70%)
Apr 10, 2007
10.74
10.84
10.73
10.80
386,008
+0.06(+0.53%)
Apr 09, 2007
10.60
10.75
10.56
10.74
539,239
+0.21(+1.98%)
Apr 05, 2007
10.53
10.61
10.51
10.53
509,131
-0.01(-0.06%)
Apr 04, 2007
10.54
10.61
10.46
10.54
355,267
+0.02(+0.18%)
Apr 03, 2007
10.43
10.58
10.40
10.52
608,486
+0.15(+1.40%)
Apr 02, 2007
10.28
10.37
10.22
10.37
863,131
+0.09(+0.92%)
Mar 30, 2007
10.15
10.29
10.13
10.28
564,751
+0.13(+1.31%)
Mar 29, 2007
10.14
10.20
10.03
10.15
742,860
+0.03(+0.25%)
Mar 28, 2007
10.26
10.31
10.03
10.12
441,469
-0.13(-1.29%)
Mar 27, 2007
10.30
10.36
10.21
10.26
208,216
-0.04(-0.43%)
Mar 26, 2007
10.40
10.50
10.22
10.30
403,122
-0.10(-0.97%)
Mar 23, 2007
10.41
10.50
10.39
10.40
345,918
-0.03(-0.30%)
Mar 22, 2007
10.57
10.63
10.41
10.43
625,282
-0.13(-1.25%)
Mar 21, 2007
10.48
10.65
10.38
10.56
1,047,895
+0.12(+1.15%)
Mar 20, 2007
10.49
10.49
10.39
10.44
221,526
+0.03(+0.30%)
Mar 19, 2007
10.27
10.43
10.27
10.41
273,026
+0.18(+1.79%)
Mar 16, 2007
10.19
10.27
10.16
10.23
120,587
+0.04(+0.37%)
Mar 15, 2007
10.04
10.32
10.04
10.19
370,479
+0.15(+1.51%)
Mar 14, 2007
9.927
10.08
9.794
10.04
640,653
+0.03(+0.25%)
Mar 13, 2007
10.21
10.29
9.851
10.02
419,284
-0.20(-1.92%)
Mar 12, 2007
10.19
10.29
10.11
10.21
423,404
+0.01(+0.12%)
Mar 09, 2007
10.24
10.35
10.12
10.20
691,202
+0.07(+0.69%)
Mar 08, 2007
10.11
10.26
10.10
10.13
329,438
+0.11(+1.07%)
Mar 07, 2007
10.13
10.17
9.996
10.02
273,977
-0.01(-0.13%)
Mar 06, 2007
9.958
10.09
9.857
10.03
631,779
+0.35(+3.65%)
Mar 05, 2007
9.611
9.750
9.561
9.681
667,437
-0.02(-0.20%)
Mar 02, 2007
9.737
9.920
9.655
9.700
2,184,528
-0.04(-0.39%)
Mar 01, 2007
9.536
9.826
9.239
9.737
844,591
-0.11(-1.15%)
Feb 28, 2007
9.744
9.908
9.655
9.851
830,329
+0.26(+2.70%)
Feb 27, 2007
9.845
9.927
9.024
9.592
1,200,175
-0.64(-6.29%)
Feb 26, 2007
10.41
10.41
10.10
10.24
257,798
-0.07(-0.67%)
Feb 23, 2007
10.36
10.44
10.26
10.31
376,659
-0.11(-1.09%)
Feb 22, 2007
10.34
10.49
10.17
10.42
411,678
+0.13(+1.23%)
Feb 21, 2007
10.29
10.31
10.17
10.29
651,904
-0.24(-2.28%)
Feb 20, 2007
10.70
10.70
10.47
10.53
263,835
-0.17(-1.59%)
Feb 16, 2007
10.60
10.70
10.58
10.70
206,948
+0.11(+1.01%)
Feb 15, 2007
10.72
10.72
10.55
10.60
162,896
-0.16(-1.53%)
Feb 14, 2007
10.56
10.92
10.48
10.76
1,118,885
+0.24(+2.28%)
Feb 13, 2007
10.38
10.58
10.38
10.52
284,118
+0.27(+2.65%)
Feb 12, 2007
10.37
10.37
10.19
10.25
334,350
-0.04(-0.43%)
Feb 09, 2007
10.41
10.53
10.17
10.29
758,389
+0.03(+0.25%)
Feb 08, 2007
10.22
10.32
10.09
10.27
729,866
+0.07(+0.68%)
Feb 07, 2007
10.17
10.31
10.12
10.20
803,550
+0.10(+1.00%)
Feb 06, 2007
10.10
10.19
10.05
10.10
411,520
+0.03(+0.31%)
Feb 05, 2007
10.16
10.20
9.977
10.07
1,185,597
-0.11(-1.05%)
Feb 02, 2007
10.18
10.24
10.08
10.17
213,920
+0.03(+0.31%)
Feb 01, 2007
9.933
10.18
9.826
10.14
461,276
+0.20(+1.97%)
Jan 31, 2007
9.851
10.03
9.663
9.946
446,856
+0.03(+0.25%)
Jan 30, 2007
9.933
9.990
9.775
9.920
340,688
-0.04(-0.44%)
Jan 29, 2007
9.870
10.18
9.807
9.965
542,408
+0.03(+0.25%)
Jan 26, 2007
9.971
10.02
9.618
9.939
303,450
-0.06(-0.63%)
Jan 25, 2007
10.24
10.24
9.984
10.00
276,829
-0.19(-1.86%)
Jan 24, 2007
9.996
10.24
9.996
10.19
521,174
+0.20(+1.96%)
Jan 23, 2007
9.775
10.03
9.756
9.996
1,157,391
+0.14(+1.41%)
Jan 22, 2007
10.10
10.10
9.788
9.857
2,791,113
-0.18(-1.82%)
Jan 19, 2007
9.876
10.04
9.845
10.04
260,191
+0.21(+2.12%)
Jan 18, 2007
10.05
10.11
9.775
9.832
471,735
-0.24(-2.38%)
Jan 17, 2007
10.02
10.09
9.990
10.07
203,620
+0.03(+0.31%)
Jan 16, 2007
10.03
10.10
10.02
10.04
751,733
+0.02(+0.19%)
Jan 12, 2007
9.965
10.07
9.952
10.02
317,712
+0.06(+0.63%)
Jan 11, 2007
9.939
10.13
9.832
9.958
1,565,584
+0.10(+1.02%)
Jan 10, 2007
9.832
9.946
9.706
9.857
482,035
-0.05(-0.51%)
Jan 09, 2007
9.813
10.05
9.782
9.908
742,543
+0.17(+1.75%)
Jan 08, 2007
9.895
9.895
9.662
9.737
424,514
-0.09(-0.90%)
Jan 05, 2007
9.971
9.971
9.706
9.826
810,205
-0.20(-1.95%)
Jan 04, 2007
9.965
10.02
9.876
10.02
293,784
+0.02(+0.19%)
Jan 03, 2007
10.05
10.10
9.851
10.00
760,924
-0.09(-0.94%)
Dec 29, 2006
10.01
10.15
10.01
10.10
232,777
+0.04(+0.44%)
Dec 28, 2006
10.03
10.10
9.984
10.05
139,761
-0.03(-0.31%)
Dec 27, 2006
10.05
10.18
10.02
10.08
399,160
+0.06(+0.57%)
Dec 26, 2006
10.07
10.07
9.416
10.03
202,987
-0.08(-0.81%)
Dec 22, 2006
10.10
10.15
10.01
10.11
68,296
+0.01(+0.12%)
Dec 21, 2006
10.22
10.22
9.965
10.10
381,571
-0.03(-0.31%)
Dec 20, 2006
10.11
10.24
10.07
10.13
1,795,350
-0.01(-0.13%)
Dec 19, 2006
10.23
10.29
9.984
10.14
705,780
-0.02(-0.19%)
Dec 18, 2006
10.35
10.35
10.10
10.16
394,089
-0.14(-1.35%)
Dec 15, 2006
10.35
10.35
10.06
10.30
780,256
+0.17(+1.68%)
Dec 14, 2006
10.77
10.77
9.889
10.13
800,697
+0.28(+2.88%)
Dec 13, 2006
9.712
10.02
9.712
9.845
492,018
+0.16(+1.69%)
Dec 12, 2006
9.712
9.712
9.498
9.681
2,516,026
+0.03(+0.33%)
Dec 11, 2006
9.681
9.706
9.567
9.649
802,599
-0.01(-0.07%)
Dec 08, 2006
9.472
9.693
9.472
9.655
599,929
+0.13(+1.32%)
Dec 07, 2006
9.611
9.649
9.466
9.529
2,927,705
-0.08(-0.79%)
Dec 06, 2006
9.731
9.731
9.548
9.605
759,498
-0.09(-0.91%)
Dec 05, 2006
9.655
9.750
9.649
9.693
393,931
+0.01(+0.07%)
Dec 04, 2006
9.573
9.693
9.435
9.687
1,093,848
+0.13(+1.32%)
Dec 01, 2006
9.529
9.826
9.504
9.561
1,154,222
-0.04(-0.39%)
Nov 30, 2006
9.586
9.674
9.573
9.599
498,039
+0.03(+0.26%)
Nov 29, 2006
9.529
9.681
9.529
9.573
521,966
+0.14(+1.47%)
Nov 28, 2006
9.397
9.454
9.270
9.435
439,884
-0.03(-0.27%)
Nov 27, 2006
9.561
9.637
9.371
9.460
722,418
-0.09(-0.99%)
Nov 24, 2006
9.618
9.618
9.466
9.554
306,778
-0.06(-0.66%)
Nov 22, 2006
9.561
9.668
9.561
9.618
331,815
+0.05(+0.53%)
Nov 21, 2006
9.479
9.592
9.441
9.567
849,345
+0.10(+1.07%)
Nov 20, 2006
9.624
9.624
9.435
9.466
1,228,856
-0.20(-2.09%)
Nov 17, 2006
9.655
9.719
9.542
9.668
389,652
+0.01(+0.13%)
Nov 16, 2006
9.750
9.775
9.624
9.655
4,526,883
+0.08(+0.79%)
Nov 15, 2006
9.472
9.599
9.435
9.580
624,332
+0.18(+1.95%)
Nov 14, 2006
9.170
9.403
9.170
9.397
357,327
+0.24(+2.62%)
Nov 13, 2006
9.245
9.245
9.069
9.157
289,030
-0.01(-0.14%)
Nov 10, 2006
9.233
9.390
9.024
9.170
515,470
-0.06(-0.68%)
Nov 09, 2006
9.125
9.239
9.087
9.233
423,880
+0.11(+1.25%)
Nov 08, 2006
8.923
9.176
8.867
9.119
465,555
+0.15(+1.69%)
Nov 07, 2006
8.974
9.056
8.911
8.968
759,498
+0.03(+0.28%)
Nov 06, 2006
8.614
8.968
8.614
8.942
945,530
+0.38(+4.42%)
Nov 03, 2006
8.690
8.715
8.507
8.564
563,008
-0.12(-1.38%)
Nov 02, 2006
8.803
8.803
8.652
8.684
132,947
-0.12(-1.36%)
Nov 01, 2006
8.747
8.835
8.740
8.803
176,207
+0.10(+1.16%)
Oct 31, 2006
8.753
8.816
8.690
8.703
369,053
-0.02(-0.22%)
Oct 30, 2006
8.677
8.734
8.589
8.721
295,686
-0.02(-0.22%)
Oct 27, 2006
8.867
8.930
8.715
8.740
993,543
-0.28(-3.15%)
Oct 26, 2006
9.043
9.043
8.867
9.024
448,283
-0.01(-0.14%)
Oct 25, 2006
8.886
9.087
8.803
9.037
560,155
+0.16(+1.78%)
Oct 24, 2006
8.715
8.898
8.677
8.879
685,022
+0.16(+1.81%)
Oct 23, 2006
8.740
8.797
8.684
8.721
192,370
-0.05(-0.58%)
Oct 20, 2006
8.734
8.778
8.551
8.772
312,166
+0.10(+1.16%)
Oct 19, 2006
8.740
8.778
8.671
8.671
209,484
-0.04(-0.51%)
Oct 18, 2006
8.734
8.816
8.677
8.715
385,849
+0.13(+1.47%)
Oct 17, 2006
8.658
8.709
8.336
8.589
326,110
-0.11(-1.23%)
Oct 16, 2006
8.602
8.740
8.602
8.696
187,616
+0.06(+0.66%)
Oct 13, 2006
8.696
8.810
8.583
8.639
438,933
-0.06(-0.65%)
Oct 12, 2006
8.652
8.791
8.545
8.696
536,703
+0.07(+0.80%)
Oct 11, 2006
8.602
8.665
8.456
8.627
204,888
+0.03(+0.29%)
Oct 10, 2006
8.419
8.633
8.362
8.602
311,690
+0.18(+2.17%)
Oct 09, 2006
8.507
8.576
8.406
8.419
134,690
-0.04(-0.52%)
Oct 06, 2006
8.589
8.614
8.393
8.463
403,280
-0.06(-0.74%)
Oct 05, 2006
8.614
8.639
8.362
8.526
556,828
-0.07(-0.81%)
Oct 04, 2006
8.381
8.633
8.336
8.595
549,063
+0.23(+2.79%)
Oct 03, 2006
8.204
8.387
8.198
8.362
493,761
+0.03(+0.38%)
Oct 02, 2006
8.393
8.456
8.292
8.330
595,967
+0.00(+0.00%)
Sep 29, 2006
8.236
8.400
8.236
8.330
292,833
+0.03(+0.38%)
Sep 28, 2006
9.226
9.226
8.204
8.299
450,818
-0.13(-1.57%)
Sep 27, 2006
8.387
8.740
8.387
8.431
510,399
-0.01(-0.07%)
Sep 26, 2006
8.059
8.469
8.059
8.437
610,229
+0.35(+4.37%)
Sep 25, 2006
7.920
8.141
7.863
8.084
380,145
+0.20(+2.48%)
Sep 22, 2006
7.870
7.926
7.781
7.888
308,363
+0.02(+0.24%)
Sep 21, 2006
7.888
8.027
7.813
7.870
431,010
-0.08(-1.03%)
Sep 20, 2006
7.794
8.002
7.794
7.952
601,672
+0.20(+2.61%)
Sep 19, 2006
7.825
7.933
7.674
7.750
504,219
-0.23(-2.92%)
Sep 18, 2006
8.002
8.046
7.945
7.983
167,016
+0.00(+0.00%)
Sep 15, 2006
7.882
8.065
7.876
7.983
463,178
+0.11(+1.44%)
Sep 14, 2006
7.901
7.933
7.813
7.870
349,404
-0.06(-0.80%)
Sep 13, 2006
7.781
7.952
7.781
7.933
302,499
+0.08(+1.05%)
Sep 12, 2006
7.775
7.914
7.731
7.851
406,925
+0.07(+0.89%)
Sep 11, 2006
7.819
7.857
7.661
7.781
400,111
-0.03(-0.40%)
Sep 08, 2006
7.762
7.863
7.762
7.813
193,638
+0.01(+0.16%)
Sep 07, 2006
7.813
7.882
7.712
7.800
437,666
-0.04(-0.48%)
Sep 06, 2006
7.863
7.952
7.819
7.838
315,018
-0.08(-1.04%)
Sep 05, 2006
7.958
7.996
7.851
7.920
529,889
+0.03(+0.32%)
Sep 01, 2006
7.775
7.926
7.775
7.895
493,602
+0.09(+1.21%)
Aug 31, 2006
7.567
7.800
7.560
7.800
299,172
+0.23(+3.09%)
Aug 30, 2006
7.548
7.604
7.510
7.567
297,904
+0.01(+0.17%)
Aug 29, 2006
7.485
7.554
7.466
7.554
278,097
+0.07(+0.93%)
Aug 28, 2006
7.434
7.541
7.415
7.485
211,860
+0.03(+0.34%)
Aug 25, 2006
7.510
7.516
7.402
7.459
462,544
-0.06(-0.76%)
Aug 24, 2006
7.655
7.668
7.472
7.516
491,542
-0.09(-1.24%)
Aug 23, 2006
7.598
7.655
7.573
7.611
377,293
+0.04(+0.50%)
Aug 22, 2006
7.560
7.636
7.560
7.573
207,107
+0.01(+0.08%)
Aug 21, 2006
7.592
7.668
7.567
7.567
283,009
-0.06(-0.83%)
Aug 18, 2006
7.636
7.699
7.586
7.630
377,293
+0.06(+0.75%)
Aug 17, 2006
7.478
7.649
7.478
7.573
827,953
+0.04(+0.59%)
Aug 16, 2006
7.447
7.579
7.447
7.529
431,486
+0.09(+1.27%)
Aug 15, 2006
7.415
7.554
7.415
7.434
658,084
+0.07(+0.94%)
Aug 14, 2006
7.327
7.421
7.327
7.365
476,805
+0.04(+0.60%)
Aug 11, 2006
7.333
7.402
7.314
7.320
288,713
-0.01(-0.17%)
Aug 10, 2006
7.358
7.396
7.264
7.333
782,633
-0.03(-0.34%)
Aug 09, 2006
7.428
7.466
7.320
7.358
361,605
+0.04(+0.60%)
Aug 08, 2006
7.371
7.415
7.314
7.314
296,003
-0.04(-0.52%)
Aug 07, 2006
7.459
7.478
7.308
7.352
291,724
-0.09(-1.27%)
Aug 04, 2006
7.384
7.510
7.358
7.447
293,784
+0.08(+1.03%)
Aug 03, 2006
7.447
7.485
7.257
7.371
402,646
-0.09(-1.18%)
Aug 02, 2006
7.384
7.503
7.384
7.459
186,031
+0.08(+1.11%)
Aug 01, 2006
7.415
7.415
7.308
7.377
350,037
-0.08(-1.10%)
Jul 31, 2006
7.579
7.617
7.440
7.459
444,004
-0.11(-1.50%)
Jul 28, 2006
7.384
7.623
7.352
7.573
505,487
+0.16(+2.21%)
Jul 27, 2006
7.522
7.655
7.409
7.409
293,150
-0.08(-1.10%)
Jul 26, 2006
7.503
7.541
7.453
7.491
401,378
-0.01(-0.17%)
Jul 25, 2006
7.459
7.503
7.352
7.503
405,815
+0.06(+0.85%)
Jul 24, 2006
7.207
7.447
7.207
7.440
555,718
+0.30(+4.15%)
Jul 21, 2006
7.213
7.257
7.119
7.144
241,017
-0.06(-0.88%)
Jul 20, 2006
7.175
7.320
7.125
7.207
297,746
+0.09(+1.33%)
Jul 19, 2006
6.790
7.163
6.790
7.112
279,840
+0.26(+3.78%)
Jul 18, 2006
6.898
6.948
6.790
6.853
177,158
+0.02(+0.28%)
Jul 17, 2006
6.879
6.898
6.784
6.835
136,909
-0.07(-1.01%)
Jul 14, 2006
6.954
6.954
6.822
6.904
373,965
-0.05(-0.73%)
Jul 13, 2006
7.163
7.163
6.942
6.954
199,976
-0.21(-2.91%)
Jul 12, 2006
7.163
7.201
6.986
7.163
189,834
+0.04(+0.53%)
Jul 11, 2006
7.100
7.182
6.967
7.125
106,485
+0.06(+0.80%)
Jul 10, 2006
7.182
7.194
7.024
7.068
268,589
-0.06(-0.80%)
Jul 07, 2006
7.137
7.270
7.093
7.125
634,790
+0.01(+0.09%)
Jul 06, 2006
7.011
7.125
6.973
7.119
1,101,454
+0.11(+1.62%)
Jul 05, 2006
7.156
7.194
6.904
7.005
1,991,048
-0.13(-1.77%)
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.