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
Corvel Cp
(NQ:
CRVL
)
239.85
-0.30 (-0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2006
5.276
5.556
5.169
5.556
485,850
+0.30(+5.71%)
Jun 29, 2006
4.887
5.262
4.869
5.256
71,700
+0.38(+7.89%)
Jun 28, 2006
5.080
5.144
4.838
4.871
33,912
-0.23(-4.53%)
Jun 27, 2006
5.269
5.391
5.102
5.102
43,545
-0.13(-2.55%)
Jun 26, 2006
4.933
5.258
4.916
5.236
57,300
+0.29(+5.94%)
Jun 23, 2006
5.033
5.040
4.738
4.942
69,150
-0.14(-2.71%)
Jun 22, 2006
5.360
5.360
4.900
5.080
100,386
-0.28(-5.26%)
Jun 21, 2006
5.136
5.362
5.127
5.362
37,101
+0.27(+5.37%)
Jun 20, 2006
5.062
5.113
4.944
5.089
73,587
-0.00(-0.04%)
Jun 19, 2006
5.147
5.353
5.000
5.091
72,501
-0.12(-2.39%)
Jun 16, 2006
5.747
5.782
5.156
5.216
349,269
-0.56(-9.70%)
Jun 15, 2006
5.867
5.867
5.678
5.776
30,219
-0.08(-1.29%)
Jun 14, 2006
5.829
5.882
5.782
5.851
45,258
+0.02(+0.38%)
Jun 13, 2006
5.753
5.873
5.660
5.829
33,966
+0.10(+1.75%)
Jun 12, 2006
5.698
5.840
5.667
5.729
83,277
-0.02(-0.27%)
Jun 09, 2006
5.722
5.778
5.704
5.744
34,800
+0.02(+0.31%)
Jun 08, 2006
5.649
5.749
5.609
5.727
88,263
+0.01(+0.16%)
Jun 07, 2006
5.638
5.722
5.638
5.718
149,736
-0.00(-0.04%)
Jun 06, 2006
5.547
5.722
5.544
5.720
56,634
+0.23(+4.17%)
Jun 05, 2006
5.569
5.818
5.478
5.491
115,683
-0.14(-2.41%)
Jun 02, 2006
5.631
5.778
5.580
5.627
74,154
+0.06(+1.00%)
Jun 01, 2006
5.120
5.667
5.120
5.571
191,292
+0.30(+5.65%)
May 31, 2006
5.000
5.327
4.967
5.273
90,288
+0.33(+6.60%)
May 30, 2006
5.171
5.171
4.938
4.947
17,100
-0.31(-5.84%)
May 26, 2006
5.222
5.289
5.202
5.253
19,806
+0.10(+2.03%)
May 25, 2006
5.182
5.218
5.113
5.149
56,886
+0.02(+0.43%)
May 24, 2006
4.844
5.142
4.793
5.127
106,359
+0.38(+7.90%)
May 23, 2006
4.656
4.896
4.656
4.751
24,420
+0.13(+2.74%)
May 22, 2006
4.644
4.764
4.569
4.624
70,869
-0.03(-0.67%)
May 19, 2006
4.713
4.713
4.589
4.656
107,196
-0.13(-2.78%)
May 18, 2006
4.922
4.922
4.758
4.789
23,259
-0.10(-2.13%)
May 17, 2006
4.811
4.913
4.811
4.893
129,576
+0.02(+0.46%)
May 16, 2006
4.858
4.913
4.840
4.871
47,172
-0.01(-0.18%)
May 15, 2006
4.880
4.898
4.836
4.880
66,342
-0.04(-0.72%)
May 12, 2006
4.882
5.118
4.853
4.916
103,029
+0.03(+0.55%)
May 11, 2006
4.956
5.056
4.880
4.889
64,125
-0.10(-2.00%)
May 10, 2006
4.947
5.009
4.947
4.989
13,926
-0.00(-0.04%)
May 09, 2006
5.184
5.184
4.973
4.991
22,695
-0.16(-3.06%)
May 08, 2006
4.833
5.200
4.833
5.149
111,300
+0.24(+4.89%)
May 05, 2006
4.918
4.933
4.880
4.909
47,400
-0.01(-0.23%)
May 04, 2006
4.864
4.958
4.864
4.920
18,330
+0.03(+0.59%)
May 03, 2006
5.024
5.024
4.876
4.891
82,659
-0.03(-0.68%)
May 02, 2006
4.889
4.924
4.889
4.924
25,047
+0.06(+1.14%)
May 01, 2006
4.722
5.009
4.722
4.869
62,136
-0.04(-0.77%)
Apr 28, 2006
4.820
4.967
4.556
4.907
106,800
-0.06(-1.25%)
Apr 27, 2006
4.756
4.984
4.669
4.969
142,770
+0.16(+3.23%)
Apr 26, 2006
4.856
4.911
4.716
4.813
73,242
-0.00(-0.05%)
Apr 25, 2006
4.647
4.816
4.573
4.816
58,296
+0.14(+3.04%)
Apr 24, 2006
4.727
4.753
4.571
4.673
27,450
-0.02(-0.47%)
Apr 21, 2006
4.767
4.767
4.527
4.696
42,456
+0.01(+0.28%)
Apr 20, 2006
4.589
4.722
4.402
4.682
20,952
+0.08(+1.84%)
Apr 19, 2006
4.696
4.769
4.576
4.598
26,979
+0.03(+0.68%)
Apr 18, 2006
4.524
4.609
4.400
4.567
40,815
+0.04(+0.93%)
Apr 17, 2006
4.602
4.616
4.456
4.524
20,712
-0.13(-2.72%)
Apr 13, 2006
4.600
4.711
4.600
4.651
9,018
-0.00(-0.10%)
Apr 12, 2006
4.656
4.704
4.624
4.656
16,800
+0.00(+0.00%)
Apr 11, 2006
4.740
4.740
4.593
4.656
48,093
-0.04(-0.85%)
Apr 10, 2006
4.853
4.853
4.638
4.696
61,626
-0.13(-2.63%)
Apr 07, 2006
5.020
5.022
4.822
4.822
29,859
-0.21(-4.24%)
Apr 06, 2006
5.258
5.258
5.036
5.036
38,865
-0.30(-5.58%)
Apr 05, 2006
5.520
5.520
5.291
5.333
4,089
-0.06(-1.07%)
Apr 04, 2006
5.598
5.798
5.222
5.391
109,842
+0.16(+2.97%)
Apr 03, 2006
4.853
5.353
4.841
5.236
91,164
+0.34(+6.99%)
Mar 31, 2006
4.627
4.893
4.627
4.893
68,040
+0.18(+3.87%)
Mar 30, 2006
4.533
4.711
4.489
4.711
87,288
+0.16(+3.54%)
Mar 29, 2006
4.500
4.562
4.498
4.550
31,554
+0.08(+1.71%)
Mar 28, 2006
4.400
4.489
4.367
4.473
24,750
+0.04(+0.90%)
Mar 27, 2006
4.427
4.433
4.351
4.433
64,707
+0.01(+0.20%)
Mar 24, 2006
4.404
4.444
4.358
4.424
21,654
-0.01(-0.20%)
Mar 23, 2006
4.447
4.456
4.391
4.433
33,600
-0.03(-0.65%)
Mar 22, 2006
4.440
4.471
4.344
4.462
25,500
+0.02(+0.55%)
Mar 21, 2006
4.407
4.538
4.371
4.438
28,329
-0.01(-0.25%)
Mar 20, 2006
4.478
4.513
4.367
4.449
39,465
-0.09(-1.96%)
Mar 17, 2006
4.680
4.767
4.504
4.538
164,091
-0.11(-2.30%)
Mar 16, 2006
4.533
4.820
4.500
4.644
78,810
+0.14(+3.16%)
Mar 15, 2006
4.531
4.531
4.422
4.502
30,432
+0.01(+0.25%)
Mar 14, 2006
4.400
4.491
4.362
4.491
25,152
+0.05(+1.05%)
Mar 13, 2006
4.489
4.544
4.389
4.444
43,005
-0.04(-0.99%)
Mar 10, 2006
4.376
4.489
4.269
4.489
37,341
+0.21(+4.94%)
Mar 09, 2006
4.280
4.389
4.278
4.278
64,422
+0.01(+0.16%)
Mar 08, 2006
4.256
4.291
4.244
4.271
38,685
+0.06(+1.37%)
Mar 07, 2006
4.242
4.262
4.142
4.213
65,457
-0.05(-1.20%)
Mar 06, 2006
4.164
4.322
4.153
4.264
15,909
-0.02(-0.57%)
Mar 03, 2006
4.213
4.333
4.153
4.289
43,296
+0.04(+0.99%)
Mar 02, 2006
4.369
4.411
4.222
4.247
16,131
-0.18(-3.97%)
Mar 01, 2006
4.324
4.431
4.289
4.422
16,980
+0.09(+2.05%)
Feb 28, 2006
4.444
4.447
4.293
4.333
45,597
-0.11(-2.50%)
Feb 27, 2006
4.427
4.467
4.427
4.444
91,722
+0.00(+0.00%)
Feb 24, 2006
4.547
4.578
4.444
4.444
31,881
-0.09(-2.01%)
Feb 23, 2006
4.533
4.599
4.533
4.536
18,660
+0.02(+0.54%)
Feb 22, 2006
4.529
4.529
4.444
4.511
31,272
+0.05(+1.06%)
Feb 21, 2006
4.536
4.589
4.444
4.464
16,014
-0.09(-2.02%)
Feb 17, 2006
4.500
4.609
4.484
4.556
31,431
+0.07(+1.59%)
Feb 16, 2006
4.529
4.529
4.444
4.484
38,400
-0.04(-0.93%)
Feb 15, 2006
4.533
4.627
4.522
4.527
21,984
-0.03(-0.63%)
Feb 14, 2006
4.333
4.564
4.327
4.556
115,026
+0.21(+4.75%)
Feb 13, 2006
4.400
4.411
4.293
4.349
65,142
-0.03(-0.76%)
Feb 10, 2006
4.244
4.418
4.244
4.382
93,129
+0.07(+1.65%)
Feb 09, 2006
4.009
4.327
4.009
4.311
242,952
+0.35(+8.80%)
Feb 08, 2006
3.822
3.996
3.820
3.962
135,972
+0.13(+3.36%)
Feb 07, 2006
3.847
3.891
3.749
3.833
135,756
-0.08(-2.16%)
Feb 06, 2006
3.947
3.947
3.867
3.918
15,588
-0.05(-1.34%)
Feb 03, 2006
4.100
4.100
3.958
3.971
8,718
-0.03(-0.67%)
Feb 02, 2006
4.056
4.067
3.998
3.998
41,397
-0.06(-1.53%)
Feb 01, 2006
4.089
4.089
4.033
4.060
26,664
-0.03(-0.71%)
Jan 31, 2006
4.118
4.127
4.040
4.089
67,515
-0.05(-1.29%)
Jan 30, 2006
4.153
4.153
4.102
4.142
15,342
-0.04(-0.85%)
Jan 27, 2006
4.156
4.178
4.138
4.178
14,322
+0.03(+0.64%)
Jan 26, 2006
4.184
4.193
4.076
4.151
14,298
+0.01(+0.16%)
Jan 25, 2006
4.233
4.233
4.089
4.144
24,525
-0.11(-2.61%)
Jan 24, 2006
4.233
4.256
4.211
4.256
36,612
+0.03(+0.74%)
Jan 23, 2006
4.258
4.258
4.198
4.224
23,280
+0.00(+0.05%)
Jan 20, 2006
4.249
4.260
4.216
4.222
45,600
+0.00(+0.05%)
Jan 19, 2006
4.262
4.262
4.209
4.220
30,816
-0.01(-0.31%)
Jan 18, 2006
4.184
4.364
4.160
4.233
49,710
-0.02(-0.37%)
Jan 17, 2006
4.160
4.284
4.158
4.249
41,841
+0.04(+0.84%)
Jan 13, 2006
4.056
4.278
4.056
4.213
44,364
+0.18(+4.40%)
Jan 12, 2006
4.093
4.138
4.031
4.036
56,100
-0.10(-2.37%)
Jan 11, 2006
4.107
4.235
4.089
4.133
28,959
-0.00(-0.11%)
Jan 10, 2006
4.056
4.173
4.047
4.138
26,814
+0.09(+2.25%)
Jan 09, 2006
4.140
4.140
4.040
4.047
23,076
-0.09(-2.25%)
Jan 06, 2006
4.138
4.216
4.036
4.140
59,139
-0.07(-1.74%)
Jan 05, 2006
4.267
4.267
4.213
4.213
23,286
-0.02(-0.42%)
Jan 04, 2006
4.307
4.318
4.220
4.231
45,210
-0.08(-1.75%)
Jan 03, 2006
4.216
4.307
4.198
4.307
24,486
+0.09(+2.05%)
Dec 30, 2005
4.056
4.236
4.036
4.220
45,165
+0.12(+2.87%)
Dec 29, 2005
4.111
4.142
4.056
4.102
44,307
-0.02(-0.54%)
Dec 28, 2005
4.144
4.144
4.089
4.124
38,400
-0.09(-2.06%)
Dec 27, 2005
4.231
4.282
4.200
4.211
22,200
-0.10(-2.32%)
Dec 23, 2005
4.302
4.313
4.236
4.311
12,021
-0.02(-0.36%)
Dec 22, 2005
4.340
4.380
4.280
4.327
43,158
-0.05(-1.12%)
Dec 21, 2005
4.424
4.469
4.376
4.376
29,871
-0.02(-0.56%)
Dec 20, 2005
4.533
4.533
4.387
4.400
25,002
-0.15(-3.37%)
Dec 19, 2005
4.682
4.682
4.507
4.553
42,336
-0.07(-1.59%)
Dec 16, 2005
4.629
4.796
4.627
4.627
188,361
+0.00(+0.05%)
Dec 15, 2005
4.700
4.700
4.620
4.624
58,485
-0.10(-2.07%)
Dec 14, 2005
4.720
4.730
4.642
4.722
58,053
+0.10(+2.16%)
Dec 13, 2005
4.722
4.722
4.591
4.622
87,405
-0.14(-3.03%)
Dec 12, 2005
4.698
4.811
4.653
4.767
131,379
+0.07(+1.47%)
Dec 09, 2005
4.649
4.782
4.644
4.698
169,311
+0.06(+1.39%)
Dec 08, 2005
4.387
4.664
4.364
4.633
178,455
+0.25(+5.62%)
Dec 07, 2005
4.218
4.422
4.153
4.387
237,222
+0.14(+3.24%)
Dec 06, 2005
3.953
4.264
3.953
4.249
277,269
+0.35(+8.95%)
Dec 05, 2005
3.769
4.018
3.702
3.900
245,127
+0.13(+3.42%)
Dec 02, 2005
3.667
3.773
3.644
3.771
355,779
+0.11(+3.04%)
Dec 01, 2005
3.667
3.667
3.602
3.660
354,834
+0.06(+1.67%)
Nov 30, 2005
3.644
3.682
3.542
3.600
239,154
-0.02(-0.49%)
Nov 29, 2005
3.667
3.667
3.571
3.618
111,843
-0.02(-0.49%)
Nov 28, 2005
3.636
3.673
3.533
3.636
267,786
-0.01(-0.24%)
Nov 25, 2005
3.689
3.689
3.644
3.644
46,512
-0.01(-0.30%)
Nov 23, 2005
3.673
3.693
3.644
3.656
143,172
-0.01(-0.30%)
Nov 22, 2005
3.711
3.711
3.624
3.667
408,234
-0.01(-0.30%)
Nov 21, 2005
3.689
3.711
3.651
3.678
116,166
-0.01(-0.30%)
Nov 18, 2005
3.756
3.756
3.667
3.689
932,418
-0.00(-0.06%)
Nov 17, 2005
3.707
3.722
3.691
3.691
184,080
-0.02(-0.42%)
Nov 16, 2005
3.718
3.747
3.691
3.707
227,910
-0.04(-1.13%)
Nov 15, 2005
3.753
3.811
3.722
3.749
109,524
+0.06(+1.69%)
Nov 14, 2005
3.896
3.896
3.687
3.687
168,708
-0.16(-4.10%)
Nov 11, 2005
3.889
3.896
3.811
3.844
91,332
-0.04(-1.14%)
Nov 10, 2005
3.920
4.024
3.856
3.889
383,595
+0.01(+0.23%)
Nov 09, 2005
3.924
3.960
3.873
3.880
105,684
-0.04(-0.91%)
Nov 08, 2005
3.913
3.949
3.833
3.916
429,204
+0.04(+1.03%)
Nov 07, 2005
4.333
4.333
3.820
3.876
204,891
-0.50(-11.47%)
Nov 04, 2005
4.333
4.411
4.333
4.378
42,732
+0.02(+0.51%)
Nov 03, 2005
4.867
4.867
4.336
4.356
242,610
-0.50(-10.26%)
Nov 02, 2005
4.820
4.871
4.818
4.853
89,751
+0.03(+0.64%)
Nov 01, 2005
4.827
4.849
4.789
4.822
136,728
-0.06(-1.27%)
Oct 31, 2005
4.609
4.887
4.609
4.884
73,047
+0.33(+7.27%)
Oct 28, 2005
4.564
4.618
4.496
4.553
103,569
+0.07(+1.64%)
Oct 27, 2005
4.429
4.500
4.387
4.480
150,459
+0.00(+0.05%)
Oct 26, 2005
4.829
4.833
4.342
4.478
182,295
-0.27(-5.71%)
Oct 25, 2005
4.800
4.878
4.684
4.749
37,755
-0.16(-3.30%)
Oct 24, 2005
4.767
4.911
4.767
4.911
27,330
+0.17(+3.61%)
Oct 21, 2005
4.782
4.809
4.693
4.740
32,772
-0.12(-2.47%)
Oct 20, 2005
4.896
4.900
4.771
4.860
12,867
-0.05(-1.04%)
Oct 19, 2005
4.750
4.911
4.750
4.911
30,885
+0.05(+1.10%)
Oct 18, 2005
4.889
4.900
4.818
4.858
63,699
-0.07(-1.44%)
Oct 17, 2005
4.976
4.989
4.647
4.929
69,192
-0.02(-0.49%)
Oct 14, 2005
5.118
5.118
4.907
4.953
83,757
-0.11(-2.24%)
Oct 13, 2005
4.913
5.131
4.902
5.067
100,659
+0.12(+2.43%)
Oct 12, 2005
4.860
4.978
4.856
4.947
117,888
+0.05(+0.95%)
Oct 11, 2005
4.990
5.042
4.891
4.900
84,027
-0.08(-1.56%)
Oct 10, 2005
4.922
5.058
4.922
4.978
53,826
-0.04(-0.89%)
Oct 07, 2005
5.033
5.036
4.867
5.022
70,269
+0.04(+0.85%)
Oct 06, 2005
4.871
5.082
4.867
4.980
65,949
+0.14(+2.89%)
Oct 05, 2005
5.042
5.062
4.836
4.840
60,327
-0.23(-4.47%)
Oct 04, 2005
5.118
5.324
5.067
5.067
76,494
-0.07(-1.43%)
Oct 03, 2005
5.287
5.324
5.138
5.140
76,845
-0.18(-3.46%)
Sep 30, 2005
5.333
5.336
5.282
5.324
93,213
-0.02(-0.37%)
Sep 29, 2005
5.373
5.373
5.313
5.344
133,641
+0.02(+0.29%)
Sep 28, 2005
5.338
5.456
5.224
5.329
147,003
-0.05(-0.87%)
Sep 27, 2005
5.309
5.504
5.236
5.376
279,903
+0.02(+0.46%)
Sep 26, 2005
5.133
5.627
5.053
5.351
100,467
+0.20(+3.93%)
Sep 23, 2005
5.149
5.202
5.062
5.149
93,525
+0.04(+0.74%)
Sep 22, 2005
5.051
5.322
5.051
5.111
87,693
+0.02(+0.44%)
Sep 21, 2005
5.138
5.178
5.056
5.089
30,255
-0.10(-2.01%)
Sep 20, 2005
5.173
5.244
5.122
5.193
74,610
-0.02(-0.38%)
Sep 19, 2005
5.304
5.304
5.153
5.213
149,451
-0.01(-0.17%)
Sep 16, 2005
5.236
5.267
5.173
5.222
168,645
+0.04(+0.73%)
Sep 15, 2005
5.180
5.222
5.127
5.184
89,571
+0.02(+0.34%)
Sep 14, 2005
5.136
5.189
5.089
5.167
176,400
+0.02(+0.35%)
Sep 13, 2005
5.178
5.207
5.124
5.149
72,339
-0.03(-0.56%)
Sep 12, 2005
5.153
5.244
5.107
5.178
111,030
-0.06(-1.10%)
Sep 09, 2005
5.144
5.296
5.142
5.236
64,413
+0.00(+0.04%)
Sep 08, 2005
5.220
5.256
5.164
5.233
253,365
+0.07(+1.29%)
Sep 07, 2005
5.300
5.300
5.147
5.167
126,159
-0.10(-1.90%)
Sep 06, 2005
5.267
5.464
5.156
5.267
137,925
+0.02(+0.30%)
Sep 02, 2005
5.262
5.456
5.233
5.251
161,022
-0.01(-0.21%)
Sep 01, 2005
5.322
5.338
5.224
5.262
79,551
+0.00(+0.04%)
Aug 31, 2005
5.182
5.322
5.171
5.260
94,779
+0.00(+0.00%)
Aug 30, 2005
5.220
5.304
5.153
5.260
54,042
+0.10(+1.89%)
Aug 29, 2005
5.331
5.400
5.089
5.162
115,326
-0.21(-3.85%)
Aug 26, 2005
5.556
5.611
5.300
5.369
199,878
-0.19(-3.36%)
Aug 25, 2005
5.664
5.664
5.478
5.556
108,348
+0.00(+0.00%)
Aug 24, 2005
5.576
5.578
5.520
5.556
37,236
+0.01(+0.16%)
Aug 23, 2005
5.644
5.740
5.456
5.547
64,668
-0.06(-1.15%)
Aug 22, 2005
5.600
5.653
5.471
5.611
46,215
-0.02(-0.43%)
Aug 19, 2005
5.673
5.871
5.544
5.636
216,627
-0.07(-1.21%)
Aug 18, 2005
5.569
5.860
5.529
5.704
72,387
+0.06(+0.98%)
Aug 17, 2005
5.378
5.736
5.378
5.649
71,682
+0.21(+3.88%)
Aug 16, 2005
5.644
5.853
5.422
5.438
196,863
-0.26(-4.60%)
Aug 15, 2005
5.509
5.811
5.416
5.700
122,175
+0.12(+2.19%)
Aug 12, 2005
5.638
5.638
5.431
5.578
22,089
-0.02(-0.40%)
Aug 11, 2005
5.516
5.600
5.367
5.600
45,249
+0.14(+2.65%)
Aug 10, 2005
5.620
5.687
5.456
5.456
81,744
-0.21(-3.73%)
Aug 09, 2005
5.444
5.667
5.444
5.667
20,433
+0.07(+1.23%)
Aug 08, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Aug 05, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Aug 04, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Aug 03, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Aug 02, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Aug 01, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 29, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 28, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 27, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 26, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 25, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 22, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 21, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 20, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 19, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 18, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 15, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 14, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 13, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 12, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 11, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 08, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 07, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 06, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
Jul 05, 2005
5.598
5.598
5.598
5.598
0
+0.00(+0.00%)
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.