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
Wisdomtree Chinese Yuan Strategy Fund
(NY:
CYB
)
24.27
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 20, 2023
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 30, 2006
5.649
5.898
5.376
5.392
193,230
-0.12(-2.11%)
Jun 29, 2006
5.060
5.575
5.060
5.508
193,953
+0.43(+8.50%)
Jun 28, 2006
5.102
5.143
5.019
5.077
24,711
-0.11(-2.08%)
Jun 27, 2006
5.135
5.226
5.060
5.185
61,115
+0.07(+1.30%)
Jun 26, 2006
5.127
5.127
5.036
5.119
25,434
+0.03(+0.65%)
Jun 23, 2006
4.778
5.110
4.778
5.085
65,575
+0.27(+5.51%)
Jun 22, 2006
4.687
4.895
4.679
4.820
42,913
+0.22(+4.68%)
Jun 21, 2006
4.687
4.688
4.604
4.604
8,438
+0.00(+0.00%)
Jun 20, 2006
4.563
4.720
4.529
4.604
5,906
+0.08(+1.83%)
Jun 19, 2006
4.571
4.778
4.455
4.521
52,556
-0.12(-2.68%)
Jun 16, 2006
4.521
4.646
4.521
4.646
12,657
+0.08(+1.82%)
Jun 15, 2006
4.563
4.646
4.529
4.563
14,224
+0.07(+1.48%)
Jun 14, 2006
4.546
4.621
4.496
4.496
7,232
-0.08(-1.81%)
Jun 13, 2006
4.380
4.646
4.380
4.579
87,996
-0.01(-0.18%)
Jun 12, 2006
4.729
4.977
4.563
4.588
57,016
-0.18(-3.83%)
Jun 09, 2006
4.720
4.853
4.720
4.770
21,818
+0.04(+0.88%)
Jun 08, 2006
4.944
4.944
4.687
4.729
18,804
-0.22(-4.36%)
Jun 07, 2006
4.895
4.977
4.895
4.944
5,062
+0.01(+0.17%)
Jun 06, 2006
5.077
5.089
4.895
4.936
28,207
-0.02(-0.33%)
Jun 05, 2006
4.936
5.019
4.895
4.953
70,999
+0.00(+0.00%)
Jun 02, 2006
5.135
5.135
4.853
4.953
16,755
-0.15(-2.93%)
Jun 01, 2006
5.019
5.177
5.002
5.102
59,427
+0.11(+2.16%)
May 31, 2006
4.928
5.027
4.919
4.994
63,285
+0.07(+1.35%)
May 30, 2006
4.853
4.928
4.812
4.928
70,397
+0.09(+1.89%)
May 26, 2006
4.895
4.895
4.563
4.836
38,694
-0.04(-0.85%)
May 25, 2006
4.853
4.895
4.812
4.878
101,979
+0.09(+1.91%)
May 24, 2006
4.770
4.787
4.571
4.787
127,534
+0.02(+0.35%)
May 23, 2006
4.787
4.812
4.729
4.770
48,819
-0.03(-0.69%)
May 22, 2006
4.853
4.895
4.745
4.803
57,740
-0.09(-1.86%)
May 19, 2006
4.853
4.895
4.778
4.895
69,673
+0.07(+1.37%)
May 18, 2006
4.853
4.886
4.737
4.828
231,442
+0.02(+0.52%)
May 17, 2006
4.546
4.919
4.438
4.803
1,181,081
+0.24(+5.27%)
May 16, 2006
4.629
4.646
4.405
4.563
105,354
-0.07(-1.43%)
May 15, 2006
4.770
4.770
4.563
4.629
46,770
-0.14(-2.96%)
May 12, 2006
4.977
4.977
4.737
4.770
33,872
-0.21(-4.17%)
May 11, 2006
5.143
5.143
4.895
4.977
31,943
-0.20(-3.85%)
May 10, 2006
5.152
5.226
5.110
5.177
43,998
+0.07(+1.30%)
May 09, 2006
5.102
5.143
5.077
5.110
8,799
-0.03(-0.65%)
May 08, 2006
5.276
5.276
5.143
5.143
30,859
-0.13(-2.52%)
May 05, 2006
5.243
5.276
5.210
5.276
13,259
-0.01(-0.16%)
May 04, 2006
5.293
5.293
5.218
5.284
8,196
-0.01(-0.16%)
May 03, 2006
5.127
5.293
5.127
5.293
68,106
+0.25(+4.93%)
May 02, 2006
4.994
5.052
4.994
5.044
21,577
+0.05(+1.00%)
May 01, 2006
4.977
5.027
4.977
4.994
17,237
-0.04(-0.82%)
Apr 28, 2006
5.193
5.193
5.002
5.036
14,224
-0.15(-2.88%)
Apr 27, 2006
5.342
5.342
5.152
5.185
28,809
-0.12(-2.19%)
Apr 26, 2006
5.376
5.376
5.260
5.301
52,315
-0.05(-0.93%)
Apr 25, 2006
5.201
5.434
4.994
5.351
60,271
+0.27(+5.39%)
Apr 24, 2006
5.143
5.143
5.060
5.077
4,339
-0.08(-1.61%)
Apr 21, 2006
5.143
5.185
5.102
5.160
5,544
-0.06(-1.11%)
Apr 20, 2006
5.143
5.260
5.143
5.218
66,780
+0.12(+2.28%)
Apr 19, 2006
4.977
5.143
4.977
5.102
19,407
+0.12(+2.50%)
Apr 18, 2006
5.011
5.044
4.977
4.977
40,864
+0.00(+0.00%)
Apr 17, 2006
5.077
5.077
4.977
4.977
12,657
-0.09(-1.80%)
Apr 13, 2006
4.977
5.069
4.977
5.069
7,955
+0.09(+1.83%)
Apr 12, 2006
4.994
4.994
4.977
4.977
7,955
-0.10(-1.96%)
Apr 11, 2006
5.019
5.077
4.969
5.077
41,828
+0.02(+0.33%)
Apr 10, 2006
5.077
5.251
4.986
5.060
25,072
+0.01(+0.16%)
Apr 07, 2006
5.085
5.143
4.986
5.052
19,166
+0.02(+0.33%)
Apr 06, 2006
5.060
5.060
4.977
5.036
62,561
+0.05(+1.00%)
Apr 05, 2006
4.737
5.044
4.737
4.986
31,341
+0.25(+5.25%)
Apr 04, 2006
4.546
4.812
4.380
4.737
386,581
-0.23(-4.67%)
Apr 03, 2006
5.575
5.599
4.936
4.969
65,696
-0.56(-10.19%)
Mar 31, 2006
5.392
5.558
5.309
5.533
23,023
+0.14(+2.62%)
Mar 30, 2006
5.566
5.566
5.185
5.392
69,673
-0.17(-3.13%)
Mar 29, 2006
5.309
5.649
5.309
5.566
88,478
+0.26(+4.84%)
Mar 28, 2006
5.359
5.359
5.235
5.309
28,568
+0.03(+0.63%)
Mar 27, 2006
5.351
5.359
5.268
5.276
26,640
-0.07(-1.40%)
Mar 24, 2006
5.334
5.459
5.309
5.351
81,728
+0.10(+1.90%)
Mar 23, 2006
5.110
5.475
5.110
5.251
77,750
+0.14(+2.76%)
Mar 22, 2006
5.019
5.143
5.019
5.110
59,789
+0.09(+1.82%)
Mar 21, 2006
5.185
5.185
5.019
5.019
15,911
-0.12(-2.42%)
Mar 20, 2006
5.061
5.143
5.060
5.143
6,991
-0.02(-0.32%)
Mar 17, 2006
5.177
5.185
5.152
5.160
11,692
-0.02(-0.32%)
Mar 16, 2006
5.143
5.185
5.119
5.177
61,235
+0.00(+0.00%)
Mar 15, 2006
5.102
5.185
4.969
5.177
42,190
-0.01(-0.16%)
Mar 14, 2006
5.185
5.185
5.135
5.185
65,937
+0.03(+0.64%)
Mar 13, 2006
4.895
5.152
4.895
5.152
79,076
+0.33(+6.88%)
Mar 10, 2006
4.695
4.820
4.695
4.820
7,955
+0.11(+2.29%)
Mar 09, 2006
4.870
4.870
4.654
4.712
44,239
-0.13(-2.74%)
Mar 08, 2006
4.729
4.845
4.538
4.845
30,738
+0.03(+0.69%)
Mar 07, 2006
4.895
4.936
4.695
4.812
65,575
+0.04(+0.87%)
Mar 06, 2006
5.061
5.069
4.563
4.770
64,370
-0.31(-6.05%)
Mar 03, 2006
5.110
5.177
4.977
5.077
56,534
-0.03(-0.65%)
Mar 02, 2006
5.226
5.226
5.085
5.110
43,877
-0.12(-2.22%)
Mar 01, 2006
5.019
5.259
5.019
5.226
295,571
+0.26(+5.18%)
Feb 28, 2006
5.085
5.102
4.812
4.969
42,672
-0.12(-2.28%)
Feb 27, 2006
5.085
5.135
5.036
5.085
58,342
+0.10(+2.00%)
Feb 24, 2006
4.828
5.094
4.795
4.986
165,626
+0.09(+1.86%)
Feb 23, 2006
4.903
4.928
4.812
4.895
30,859
-0.01(-0.17%)
Feb 22, 2006
4.977
4.977
4.662
4.903
214,566
-0.01(-0.17%)
Feb 21, 2006
4.795
5.152
4.795
4.911
244,823
+0.14(+2.96%)
Feb 17, 2006
4.745
4.811
4.612
4.770
85,706
+0.03(+0.70%)
Feb 16, 2006
4.853
4.895
4.654
4.737
49,302
-0.03(-0.70%)
Feb 15, 2006
4.629
4.770
4.455
4.770
163,094
+0.21(+4.55%)
Feb 14, 2006
4.438
4.812
4.438
4.563
338,846
+0.25(+5.77%)
Feb 13, 2006
3.882
4.480
3.882
4.314
273,030
+0.43(+11.11%)
Feb 10, 2006
4.148
4.314
3.818
3.882
98,242
+0.44(+12.77%)
Feb 09, 2006
3.484
3.526
3.443
3.443
110,417
-0.04(-1.19%)
Feb 08, 2006
3.484
3.517
3.318
3.484
10,366
+0.02(+0.48%)
Feb 07, 2006
3.493
3.493
3.468
3.468
6,629
-0.02(-0.48%)
Feb 06, 2006
3.567
3.567
3.410
3.484
16,634
-0.12(-3.45%)
Feb 03, 2006
3.658
3.683
3.575
3.609
14,706
-0.04(-1.14%)
Feb 02, 2006
3.683
3.683
3.650
3.650
2,049
-0.03(-0.90%)
Feb 01, 2006
3.708
3.708
3.650
3.683
4,821
+0.03(+0.91%)
Jan 31, 2006
3.733
3.750
3.650
3.650
9,643
-0.06(-1.57%)
Jan 30, 2006
3.683
3.708
3.658
3.708
13,380
-0.02(-0.67%)
Jan 27, 2006
3.634
3.733
3.609
3.733
27,001
+0.05(+1.35%)
Jan 26, 2006
3.683
3.692
3.650
3.683
13,621
+0.06(+1.60%)
Jan 25, 2006
3.534
3.650
3.534
3.625
27,363
+0.15(+4.30%)
Jan 24, 2006
3.443
3.476
3.418
3.476
6,027
+0.00(+0.00%)
Jan 23, 2006
3.542
3.542
3.410
3.476
14,706
-0.15(-4.12%)
Jan 20, 2006
3.609
3.625
3.567
3.625
3,736
+0.02(+0.46%)
Jan 19, 2006
3.609
3.717
3.559
3.609
30,135
+0.04(+1.16%)
Jan 18, 2006
82.13
3.750
3.352
3.567
105,957
+0.27(+8.04%)
Jan 17, 2006
3.302
3.310
3.194
3.302
12,777
+0.02(+0.76%)
Jan 13, 2006
3.235
3.277
3.235
3.277
3,134
+0.08(+2.60%)
Jan 12, 2006
3.235
3.277
3.186
3.194
13,500
-0.05(-1.53%)
Jan 11, 2006
3.128
3.310
3.128
3.244
8,076
+0.14(+4.55%)
Jan 10, 2006
3.078
3.103
3.078
3.103
2,290
+0.07(+2.19%)
Jan 09, 2006
3.020
3.069
3.020
3.036
11,572
+0.04(+1.39%)
Jan 06, 2006
2.904
2.995
2.904
2.995
5,424
+0.06(+1.98%)
Jan 05, 2006
3.003
3.003
2.904
2.937
7,835
-0.07(-2.21%)
Jan 04, 2006
3.003
3.003
3.003
3.003
602
+0.02(+0.56%)
Jan 03, 2006
3.028
3.028
2.986
2.986
1,205
-0.08(-2.70%)
Dec 30, 2005
2.937
3.128
2.937
3.069
9,040
+0.17(+5.71%)
Dec 29, 2005
2.870
2.904
2.862
2.904
10,607
+0.02(+0.58%)
Dec 28, 2005
2.887
2.887
2.879
2.887
241
-0.03(-1.14%)
Dec 27, 2005
2.962
2.970
2.920
2.920
3,134
-0.01(-0.28%)
Dec 23, 2005
2.945
2.945
2.928
2.928
1,928
+0.01(+0.28%)
Dec 22, 2005
2.787
2.920
2.787
2.920
11,572
+0.08(+2.92%)
Dec 21, 2005
2.829
2.837
2.829
2.837
241
-0.02(-0.58%)
Dec 20, 2005
2.920
2.920
2.854
2.854
4,219
-0.01(-0.29%)
Dec 19, 2005
2.904
2.928
2.862
2.862
22,903
-0.04(-1.43%)
Dec 16, 2005
2.862
2.904
2.862
2.904
5,183
+0.00(+0.00%)
Dec 15, 2005
2.895
2.945
2.821
2.904
5,665
+0.04(+1.45%)
Dec 14, 2005
2.904
2.904
2.821
2.862
11,089
-0.04(-1.43%)
Dec 13, 2005
2.904
2.904
2.904
2.904
3,254
-0.05(-1.69%)
Dec 12, 2005
3.069
3.069
2.953
2.953
20,853
-0.15(-4.81%)
Dec 09, 2005
3.086
3.103
3.086
3.103
7,112
+0.06(+2.03%)
Dec 08, 2005
3.053
3.053
3.041
3.041
2,290
-0.01(-0.39%)
Dec 07, 2005
3.078
3.078
3.053
3.053
3,616
+0.05(+1.66%)
Dec 06, 2005
3.003
3.003
3.003
3.003
1,084
+0.00(+0.00%)
Dec 05, 2005
2.995
3.003
2.995
3.003
3,375
+0.01(+0.28%)
Dec 02, 2005
2.995
2.995
2.995
2.995
4,460
-0.03(-1.10%)
Dec 01, 2005
3.003
3.028
3.003
3.028
8,558
-0.02(-0.82%)
Nov 30, 2005
3.053
3.053
3.020
3.053
1,446
-0.05(-1.60%)
Nov 29, 2005
3.103
3.103
3.103
3.103
602
+0.00(+0.00%)
Nov 28, 2005
3.086
3.103
3.086
3.103
1,325
+0.07(+2.47%)
Nov 25, 2005
3.045
3.045
3.028
3.028
2,049
+0.00(+0.00%)
Nov 23, 2005
3.069
3.069
3.028
3.028
1,446
+0.00(+0.00%)
Nov 22, 2005
2.945
3.028
2.945
3.028
4,339
+0.07(+2.24%)
Nov 21, 2005
2.904
2.962
2.904
2.962
1,928
+0.06(+2.00%)
Nov 18, 2005
2.904
2.945
2.904
2.904
12,415
+0.03(+1.16%)
Nov 17, 2005
2.870
2.945
2.870
2.870
5,183
-0.03(-1.14%)
Nov 16, 2005
2.912
2.945
2.904
2.904
47,252
-0.06(-1.96%)
Nov 15, 2005
3.036
3.060
2.962
2.962
11,089
-0.14(-4.54%)
Nov 14, 2005
2.986
3.103
2.986
3.103
3,254
+0.12(+3.89%)
Nov 11, 2005
2.829
3.061
2.829
2.986
17,358
+0.13(+4.65%)
Nov 10, 2005
2.787
2.854
2.787
2.854
5,303
+0.07(+2.69%)
Nov 09, 2005
2.729
2.779
2.696
2.779
20,371
+0.08(+3.08%)
Nov 08, 2005
2.696
2.704
2.696
2.696
1,567
+0.00(+0.00%)
Nov 07, 2005
2.688
2.704
2.688
2.696
8,076
+0.00(+0.00%)
Nov 04, 2005
2.696
2.696
2.696
2.696
0
+0.00(+0.00%)
Nov 03, 2005
2.646
2.696
2.646
2.696
3,254
+0.06(+2.20%)
Nov 02, 2005
2.680
2.680
2.638
2.638
1,928
-0.07(-2.45%)
Nov 01, 2005
2.663
2.704
2.663
2.704
482
+0.03(+1.24%)
Oct 31, 2005
2.613
2.671
2.597
2.671
18,684
+0.01(+0.31%)
Oct 28, 2005
2.738
2.738
2.663
2.663
1,205
-0.10(-3.60%)
Oct 27, 2005
2.804
2.804
2.763
2.763
1,928
-0.03(-1.18%)
Oct 26, 2005
2.696
2.796
2.696
2.796
6,027
+0.16(+5.97%)
Oct 25, 2005
2.680
2.680
2.638
2.638
602
-0.03(-1.24%)
Oct 24, 2005
2.638
2.671
2.638
2.671
241
+0.06(+2.22%)
Oct 21, 2005
2.638
2.655
2.613
2.613
4,821
-0.03(-1.25%)
Oct 20, 2005
2.655
2.655
2.572
2.646
5,906
-0.01(-0.31%)
Oct 19, 2005
2.821
2.821
2.655
2.655
4,580
-0.08(-3.03%)
Oct 18, 2005
2.738
2.738
2.738
2.738
22,179
-0.01(-0.30%)
Oct 17, 2005
2.746
2.746
2.746
2.746
361
+0.01(+0.30%)
Oct 14, 2005
2.729
2.812
2.729
2.738
3,254
+0.01(+0.30%)
Oct 13, 2005
2.721
2.794
2.721
2.729
9,643
+0.01(+0.30%)
Oct 12, 2005
2.704
2.738
2.696
2.721
26,278
+0.01(+0.31%)
Oct 11, 2005
2.738
2.738
2.696
2.713
106,560
-0.03(-1.21%)
Oct 10, 2005
2.738
2.812
2.738
2.746
8,920
-0.02(-0.60%)
Oct 07, 2005
2.754
2.787
2.738
2.763
75,701
-0.07(-2.35%)
Oct 06, 2005
2.821
2.829
2.721
2.829
24,229
-0.04(-1.45%)
Oct 05, 2005
2.821
2.870
2.821
2.870
361
-0.03(-1.14%)
Oct 04, 2005
3.061
3.103
2.904
2.904
17,478
-0.20(-6.42%)
Oct 03, 2005
3.103
3.103
3.103
3.103
1,446
-0.08(-2.60%)
Sep 30, 2005
3.111
3.194
2.995
3.186
7,353
+0.05(+1.64%)
Sep 29, 2005
3.152
3.152
3.134
3.134
3,134
-0.10(-3.13%)
Sep 28, 2005
3.210
3.235
3.210
3.235
11,572
-0.01(-0.26%)
Sep 27, 2005
3.277
3.277
3.235
3.244
7,594
-0.07(-2.25%)
Sep 26, 2005
3.443
3.443
3.318
3.318
4,098
-0.08(-2.44%)
Sep 23, 2005
3.401
3.401
3.335
3.401
20,251
+0.05(+1.49%)
Sep 22, 2005
3.310
3.352
3.285
3.352
23,023
+0.00(+0.00%)
Sep 21, 2005
3.360
3.393
3.277
3.352
20,492
-0.03(-0.98%)
Sep 20, 2005
3.376
3.434
3.376
3.385
7,835
-0.06(-1.69%)
Sep 19, 2005
3.401
3.443
3.368
3.443
18,563
+0.04(+1.22%)
Sep 16, 2005
3.401
3.401
3.318
3.401
72,446
-0.03(-0.97%)
Sep 15, 2005
3.551
3.575
3.376
3.434
50,387
-0.12(-3.50%)
Sep 14, 2005
3.318
3.609
3.318
3.559
282,191
+0.41(+13.19%)
Sep 13, 2005
3.111
3.144
3.111
3.144
22,179
+0.03(+1.07%)
Sep 12, 2005
3.194
3.194
3.086
3.111
83,174
-0.06(-1.83%)
Sep 09, 2005
2.995
3.169
2.995
3.169
8,076
+0.12(+4.09%)
Sep 08, 2005
3.011
3.045
3.011
3.045
5,062
-0.01(-0.27%)
Sep 07, 2005
3.028
3.069
3.003
3.053
2,893
+0.07(+2.22%)
Sep 06, 2005
3.036
3.036
2.986
2.986
3,134
-0.08(-2.70%)
Sep 02, 2005
3.119
3.128
3.036
3.069
4,460
-0.04(-1.33%)
Sep 01, 2005
3.161
3.161
2.986
3.111
16,273
+0.00(+0.00%)
Aug 31, 2005
2.862
3.111
2.854
3.111
425,758
+0.22(+7.45%)
Aug 30, 2005
3.020
3.078
2.837
2.895
48,699
-0.22(-7.18%)
Aug 29, 2005
3.136
3.194
3.119
3.119
3,013
-0.07(-2.08%)
Aug 26, 2005
3.111
3.219
3.111
3.186
8,679
+0.07(+2.40%)
Aug 25, 2005
3.169
3.235
3.111
3.111
14,585
+0.06(+1.90%)
Aug 24, 2005
2.904
3.053
2.837
3.053
266,882
+0.22(+7.60%)
Aug 23, 2005
2.845
2.845
2.829
2.837
4,701
-0.04(-1.44%)
Aug 22, 2005
2.854
2.879
2.754
2.879
5,183
-0.04(-1.42%)
Aug 19, 2005
2.870
2.920
2.870
2.920
1,446
+0.02(+0.86%)
Aug 18, 2005
2.937
2.937
2.895
2.895
10,125
-0.05(-1.69%)
Aug 17, 2005
2.904
2.945
2.862
2.945
10,246
+0.06(+2.01%)
Aug 16, 2005
2.904
2.986
2.862
2.887
25,796
-0.06(-1.97%)
Aug 15, 2005
2.904
2.945
2.862
2.945
39,055
+0.17(+6.29%)
Aug 12, 2005
3.028
3.028
2.738
2.771
43,154
-0.26(-8.49%)
Aug 11, 2005
3.069
3.069
2.986
3.028
3,254
-0.08(-2.67%)
Aug 10, 2005
3.061
3.136
3.061
3.111
10,487
+0.11(+3.59%)
Aug 09, 2005
2.995
3.003
2.995
3.003
3,736
-0.05(-1.63%)
Aug 08, 2005
3.152
3.202
3.053
3.053
6,750
-0.12(-3.92%)
Aug 05, 2005
3.103
3.177
3.053
3.177
19,527
+0.06(+1.86%)
Aug 04, 2005
3.235
3.318
3.119
3.119
43,274
-0.20(-6.00%)
Aug 03, 2005
3.094
3.401
3.078
3.318
69,794
+0.25(+8.11%)
Aug 02, 2005
3.086
3.111
2.986
3.069
40,984
+0.00(+0.00%)
Aug 01, 2005
2.986
3.152
2.986
3.069
66,901
+0.09(+3.06%)
Jul 29, 2005
2.796
2.978
2.796
2.978
7,835
+0.18(+6.53%)
Jul 28, 2005
2.779
2.845
2.704
2.796
30,617
-0.05(-1.75%)
Jul 27, 2005
2.480
2.912
2.480
2.845
142,602
+0.46(+19.51%)
Jul 26, 2005
2.397
2.397
2.381
2.381
11,813
+0.02(+0.70%)
Jul 25, 2005
2.248
2.364
2.248
2.364
27,242
+0.12(+5.17%)
Jul 22, 2005
2.331
2.356
2.248
2.248
58,222
-0.08(-3.56%)
Jul 21, 2005
2.447
2.447
2.323
2.331
32,064
-0.05(-2.09%)
Jul 20, 2005
2.406
2.422
2.373
2.381
11,813
-0.07(-2.71%)
Jul 19, 2005
2.406
2.447
2.348
2.447
9,522
+0.03(+1.37%)
Jul 18, 2005
2.480
2.480
2.323
2.414
12,054
-0.06(-2.35%)
Jul 15, 2005
2.447
2.489
2.406
2.472
14,585
-0.01(-0.33%)
Jul 14, 2005
2.539
2.539
2.456
2.480
33,149
-0.05(-1.97%)
Jul 13, 2005
2.505
2.530
2.384
2.530
28,930
+0.03(+1.06%)
Jul 12, 2005
2.514
2.530
2.472
2.504
20,853
+0.01(+0.60%)
Jul 11, 2005
2.530
2.530
2.447
2.489
7,714
-0.08(-3.23%)
Jul 08, 2005
2.447
2.572
2.406
2.572
8,076
+0.04(+1.64%)
Jul 07, 2005
2.489
2.530
2.456
2.530
21,336
+0.02(+0.99%)
Jul 06, 2005
2.563
2.572
2.505
2.505
29,653
-0.06(-2.27%)
Jul 05, 2005
2.613
2.613
2.563
2.563
5,665
-0.07(-2.52%)
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.