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
Graphic Packaging Holding Company
(NY:
GPK
)
27.78
-0.54 (-1.91%)
Streaming Delayed Price
Updated: 1:29 PM EDT, Jun 3, 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 (%)
Jul 31, 2009
1.637
1.831
1.628
1.797
315,637
+0.14(+8.67%)
Jul 30, 2009
1.645
1.704
1.603
1.654
216,605
+0.05(+3.16%)
Jul 29, 2009
1.603
1.628
1.561
1.603
166,251
-0.03(-1.55%)
Jul 28, 2009
1.611
1.645
1.561
1.628
169,318
+0.00(+0.00%)
Jul 27, 2009
1.594
1.628
1.527
1.628
98,419
+0.05(+3.21%)
Jul 24, 2009
1.552
1.586
1.460
1.578
320
+0.00(+0.00%)
Jul 23, 2009
1.502
1.635
1.502
1.578
412,797
+0.07(+4.47%)
Jul 22, 2009
1.502
1.552
1.460
1.510
125,358
-0.01(-0.56%)
Jul 21, 2009
1.409
1.519
1.409
1.519
299,803
+0.13(+9.09%)
Jul 20, 2009
1.426
1.426
1.350
1.392
186,099
-0.02(-1.20%)
Jul 17, 2009
1.417
1.417
1.308
1.409
386,140
+0.00(+0.00%)
Jul 16, 2009
1.426
1.460
1.291
1.409
527,421
-0.03(-2.34%)
Jul 15, 2009
1.409
1.468
1.409
1.443
333,877
+0.07(+4.91%)
Jul 14, 2009
1.392
1.409
1.282
1.375
224,619
-0.03(-1.81%)
Jul 13, 2009
1.282
1.426
1.265
1.400
313,174
+0.09(+7.10%)
Jul 10, 2009
1.308
1.409
1.223
1.308
204,860
-0.01(-0.64%)
Jul 09, 2009
1.392
1.392
1.316
1.316
124,835
-0.05(-3.70%)
Jul 08, 2009
1.434
1.434
1.156
1.367
396,244
-0.05(-3.57%)
Jul 07, 2009
1.417
1.510
1.384
1.417
346,195
+0.00(+0.00%)
Jul 06, 2009
1.384
1.451
1.350
1.417
342,327
+0.03(+1.82%)
Jul 02, 2009
1.519
1.527
1.384
1.392
568,983
-0.15(-9.84%)
Jul 01, 2009
1.569
1.611
1.527
1.544
172,018
+0.00(+0.00%)
Jun 30, 2009
1.510
1.586
1.426
1.544
523,961
+0.04(+2.81%)
Jun 29, 2009
1.417
1.561
1.392
1.502
449,922
+0.08(+5.95%)
Jun 26, 2009
1.510
1.594
1.341
1.417
5,199,120
-0.11(-7.18%)
Jun 25, 2009
1.434
1.535
1.434
1.527
275,442
+0.10(+7.10%)
Jun 24, 2009
1.451
1.493
1.358
1.426
892,652
-0.01(-0.59%)
Jun 23, 2009
1.367
1.502
1.350
1.434
538,890
+0.09(+6.92%)
Jun 22, 2009
1.603
1.603
1.274
1.341
580,671
-0.29(-17.62%)
Jun 19, 2009
1.696
1.696
1.611
1.628
620,827
-0.02(-1.03%)
Jun 18, 2009
1.552
1.696
1.527
1.645
157,410
+0.09(+5.98%)
Jun 17, 2009
1.561
1.620
1.519
1.552
382,567
-0.01(-0.54%)
Jun 16, 2009
1.679
1.738
1.561
1.561
398,497
-0.08(-5.13%)
Jun 15, 2009
1.780
1.797
1.544
1.645
658,211
-0.21(-11.36%)
Jun 12, 2009
1.797
1.873
1.772
1.856
377,604
+0.03(+1.38%)
Jun 11, 2009
1.814
1.873
1.789
1.831
771,435
+0.03(+1.40%)
Jun 10, 2009
1.856
1.881
1.721
1.805
520,001
-0.02(-0.93%)
Jun 09, 2009
2.008
2.008
1.755
1.822
447,957
-0.17(-8.47%)
Jun 08, 2009
2.025
2.109
1.991
1.991
303,625
-0.08(-4.07%)
Jun 05, 2009
2.050
2.092
1.966
2.075
247,985
+0.06(+2.93%)
Jun 04, 2009
1.881
2.067
1.856
2.016
471,584
+0.15(+8.14%)
Jun 03, 2009
1.839
1.881
1.746
1.864
367,013
+0.00(+0.00%)
Jun 02, 2009
1.746
1.907
1.713
1.864
518,262
+0.09(+5.24%)
Jun 01, 2009
1.654
1.772
1.603
1.772
545,294
+0.19(+11.70%)
May 29, 2009
1.544
1.637
1.434
1.586
1,142,252
+0.05(+3.30%)
May 28, 2009
1.654
1.654
1.443
1.535
291,946
-0.08(-5.21%)
May 27, 2009
1.578
1.670
1.578
1.620
356,471
+0.02(+1.05%)
May 26, 2009
1.468
1.603
1.460
1.603
452,588
+0.11(+7.35%)
May 22, 2009
1.519
1.586
1.485
1.493
508,427
-0.03(-1.67%)
May 21, 2009
1.417
1.561
1.400
1.519
621,682
+0.06(+4.05%)
May 20, 2009
1.451
1.510
1.375
1.460
379,942
+0.03(+2.37%)
May 19, 2009
1.451
1.485
1.367
1.426
198,601
-0.08(-5.06%)
May 18, 2009
1.367
1.519
1.358
1.502
440,375
+0.16(+11.95%)
May 15, 2009
1.392
1.409
1.308
1.341
521,809
-0.03(-2.45%)
May 14, 2009
1.257
1.409
1.257
1.375
418,605
+0.09(+7.24%)
May 13, 2009
1.333
1.654
1.265
1.282
706,256
-0.07(-5.00%)
May 12, 2009
1.502
1.502
1.333
1.350
872,169
-0.13(-8.57%)
May 11, 2009
1.645
1.645
1.265
1.476
212,742
-0.09(-5.91%)
May 08, 2009
1.476
1.645
1.476
1.569
701,509
+0.10(+6.90%)
May 07, 2009
1.662
1.662
1.181
1.468
663,379
+0.01(+0.58%)
May 06, 2009
1.519
1.578
1.400
1.460
473,723
-0.03(-1.70%)
May 05, 2009
1.493
1.519
1.400
1.485
526,733
-0.03(-1.68%)
May 04, 2009
1.443
1.510
1.392
1.510
309,941
+0.10(+7.19%)
May 01, 2009
1.443
1.451
1.341
1.409
346,677
-0.04(-2.91%)
Apr 30, 2009
1.645
1.662
1.417
1.451
921,977
-0.17(-10.42%)
Apr 29, 2009
1.173
1.620
1.164
1.620
658,130
+0.47(+41.18%)
Apr 28, 2009
1.080
1.164
1.063
1.147
791,837
+0.05(+4.62%)
Apr 27, 2009
1.055
1.130
1.012
1.097
308,490
+0.02(+1.56%)
Apr 24, 2009
1.012
1.139
0.9533
1.080
527,746
+0.08(+8.47%)
Apr 23, 2009
1.004
1.038
0.9313
0.9955
378,280
-0.01(-0.84%)
Apr 22, 2009
1.038
1.038
0.9449
1.004
378,365
-0.01(-0.83%)
Apr 21, 2009
0.8436
1.038
0.8183
1.012
677,476
+0.17(+20.00%)
Apr 20, 2009
0.8183
0.8774
0.8015
0.8436
465,200
-0.02(-1.96%)
Apr 17, 2009
0.8690
0.8690
0.8015
0.8605
452,245
+0.02(+2.00%)
Apr 16, 2009
0.8268
0.8436
0.7593
0.8436
311,667
+0.03(+3.09%)
Apr 15, 2009
0.7593
0.8183
0.7593
0.8183
419,532
+0.04(+5.43%)
Apr 14, 2009
0.8015
0.8352
0.7508
0.7762
242,426
-0.06(-7.07%)
Apr 13, 2009
0.7677
0.8428
0.7424
0.8352
573,126
+0.04(+5.32%)
Apr 09, 2009
0.7762
0.7930
0.7340
0.7930
306,896
+0.06(+8.05%)
Apr 08, 2009
0.7087
0.7762
0.7087
0.7340
145,491
+0.04(+6.10%)
Apr 07, 2009
0.7340
0.7593
0.6834
0.6918
723,111
-0.06(-7.87%)
Apr 06, 2009
0.7762
0.8183
0.7255
0.7508
1,050,227
-0.07(-8.25%)
Apr 03, 2009
0.7762
0.8268
0.7678
0.8183
223,819
+0.04(+5.43%)
Apr 02, 2009
0.8015
0.8099
0.7340
0.7762
463,919
+0.02(+2.22%)
Apr 01, 2009
0.7255
0.7762
0.7171
0.7593
273,283
+0.03(+3.45%)
Mar 31, 2009
0.7677
0.8099
0.7255
0.7340
247,234
-0.01(-1.14%)
Mar 30, 2009
0.7255
0.8436
0.7171
0.7424
330,129
-0.08(-9.28%)
Mar 26, 2009
0.8015
0.8436
0.7762
0.8183
320,721
+0.04(+5.43%)
Mar 25, 2009
0.7255
0.8183
0.7171
0.7762
294,927
+0.06(+8.24%)
Mar 24, 2009
0.7340
0.7677
0.7171
0.7171
312,826
-0.04(-5.56%)
Mar 23, 2009
0.7837
0.7930
0.7424
0.7593
450,881
+0.06(+8.43%)
Mar 20, 2009
0.7424
0.7846
0.7002
0.7002
627,018
-0.03(-3.49%)
Mar 19, 2009
0.8352
0.8436
0.7255
0.7255
329,684
-0.09(-11.34%)
Mar 18, 2009
0.8268
0.8268
0.7424
0.8183
396,606
-0.03(-3.00%)
Mar 17, 2009
0.7171
0.8436
0.6496
0.8436
269,894
+0.13(+17.65%)
Mar 16, 2009
0.6834
0.7593
0.6665
0.7171
273,382
+0.05(+7.59%)
Mar 13, 2009
0.7508
0.7593
0.6580
0.6665
0
-0.08(-11.24%)
Mar 12, 2009
0.6580
0.7593
0.6496
0.7508
615,823
+0.08(+12.66%)
Mar 11, 2009
0.7087
0.7593
0.6412
0.6665
315,504
-0.03(-4.82%)
Mar 10, 2009
0.6159
0.7340
0.6070
0.7002
377,563
+0.12(+20.29%)
Mar 09, 2009
0.7087
0.7677
0.5062
0.5821
551,365
-0.13(-18.82%)
Mar 06, 2009
0.7340
0.7762
0.7171
0.7171
0
-0.01(-1.16%)
Mar 05, 2009
0.7087
0.7593
0.7002
0.7255
87,356
-0.03(-3.37%)
Mar 04, 2009
0.7424
0.8015
0.6918
0.7508
354,541
+0.00(+0.00%)
Mar 02, 2009
0.7053
0.8268
0.6496
0.7508
531,150
+0.08(+11.25%)
Feb 27, 2009
0.6327
0.8436
0.6327
0.6749
0
+0.03(+5.26%)
Feb 26, 2009
0.7087
0.7171
0.5821
0.6412
434,748
+0.01(+1.33%)
Feb 25, 2009
0.6327
0.7087
0.5484
0.6327
489,786
+0.00(+0.00%)
Feb 24, 2009
0.5332
0.6580
0.5062
0.6327
503,959
+0.13(+25.00%)
Feb 23, 2009
0.5231
0.5652
0.5062
0.5062
178,673
-0.01(-1.64%)
Feb 20, 2009
0.5146
0.5821
0.5146
0.5146
283,050
-0.01(-1.61%)
Feb 19, 2009
0.5062
0.6327
0.5062
0.5231
310,598
+0.03(+6.90%)
Feb 18, 2009
0.5484
0.5653
0.4809
0.4893
1,034,710
-0.05(-9.38%)
Feb 17, 2009
0.6327
0.6327
0.5231
0.5399
814,176
-0.06(-9.86%)
Feb 13, 2009
0.6834
0.6834
0.5737
0.5990
406,342
-0.03(-5.33%)
Feb 12, 2009
0.6327
0.6580
0.5990
0.6327
315,262
-0.02(-2.60%)
Feb 11, 2009
0.6412
0.6834
0.6412
0.6496
187,807
+0.03(+5.48%)
Feb 10, 2009
0.7087
0.7762
0.6159
0.6159
256,502
-0.10(-14.12%)
Feb 09, 2009
0.7340
0.7340
0.7002
0.7171
126,257
-0.03(-3.41%)
Feb 06, 2009
0.6834
0.7930
0.6580
0.7424
267,036
+0.05(+7.32%)
Feb 05, 2009
0.7002
0.7171
0.6834
0.6918
293,433
-0.02(-2.38%)
Feb 04, 2009
0.7340
0.7593
0.7087
0.7087
272,572
-0.03(-4.55%)
Feb 03, 2009
0.7171
0.7508
0.7002
0.7424
250,931
-0.01(-1.12%)
Feb 02, 2009
0.7340
0.7930
0.6834
0.7508
359,251
+0.02(+2.30%)
Jan 30, 2009
0.8015
0.8436
0.6749
0.7340
0
-0.05(-6.45%)
Jan 29, 2009
0.8605
0.8858
0.7846
0.7846
184,335
-0.06(-7.00%)
Jan 28, 2009
0.8521
0.9280
0.8268
0.8436
283,201
+0.02(+2.04%)
Jan 27, 2009
0.8690
0.8690
0.7846
0.8268
183,085
-0.05(-5.77%)
Jan 26, 2009
0.8268
0.8858
0.8099
0.8774
237,915
+0.05(+6.12%)
Jan 23, 2009
0.7762
0.9111
0.6834
0.8268
920,508
+0.06(+7.69%)
Jan 22, 2009
0.7340
0.8015
0.6580
0.7677
713,794
-0.03(-3.19%)
Jan 21, 2009
0.7087
0.8335
0.6580
0.7930
663,328
+0.11(+16.05%)
Jan 20, 2009
0.7255
0.7255
0.6749
0.6834
267,478
-0.06(-7.95%)
Jan 16, 2009
0.6834
0.7508
0.6580
0.7424
1,078,950
+0.07(+10.00%)
Jan 15, 2009
0.7171
0.7508
0.6327
0.6749
477,234
-0.03(-4.76%)
Jan 14, 2009
0.8268
0.8774
0.6918
0.7087
850,341
-0.12(-14.29%)
Jan 13, 2009
0.9280
0.9280
0.8183
0.8268
674,148
-0.10(-10.91%)
Jan 12, 2009
0.8690
0.9280
0.8690
0.9280
630,271
+0.08(+8.91%)
Jan 09, 2009
0.9111
0.9111
0.8521
0.8521
583,335
-0.06(-6.48%)
Jan 08, 2009
0.9027
0.9364
0.9027
0.9111
288,053
+0.00(+0.00%)
Jan 07, 2009
0.9533
1.012
0.8943
0.9111
263,064
-0.08(-7.69%)
Jan 06, 2009
1.012
1.046
0.9786
0.9871
308,738
-0.01(-0.85%)
Jan 05, 2009
1.055
1.055
0.9702
0.9955
413,600
-0.06(-5.60%)
Jan 02, 2009
0.9786
1.173
0.9364
1.055
0
+0.09(+9.65%)
Jan 01, 2009
0.8774
0.9702
0.8268
0.9618
0
+0.00(+0.00%)
Dec 31, 2008
0.8774
0.9702
0.8268
0.9618
432,564
+0.09(+10.68%)
Dec 30, 2008
0.8858
0.9280
0.8605
0.8690
248,513
+0.00(+0.00%)
Dec 29, 2008
0.8690
0.9280
0.8522
0.8690
273,572
-0.03(-2.83%)
Dec 26, 2008
0.9280
0.9618
0.8521
0.8943
101,738
-0.03(-2.75%)
Dec 24, 2008
0.9280
0.9281
0.8943
0.9196
34,158
-0.01(-0.91%)
Dec 23, 2008
1.029
1.029
0.9280
0.9280
198,385
+0.00(+0.00%)
Dec 22, 2008
0.9702
0.9871
0.8858
0.9280
294,358
-0.02(-1.79%)
Dec 19, 2008
0.9618
0.9786
0.8943
0.9449
1,129,687
-0.02(-1.75%)
Dec 18, 2008
0.9618
0.9871
0.9364
0.9618
195,586
+0.00(+0.00%)
Dec 17, 2008
1.004
1.029
0.9449
0.9618
865,556
-0.05(-5.00%)
Dec 16, 2008
1.029
1.046
0.9280
1.012
1,010,011
+0.04(+4.35%)
Dec 15, 2008
1.021
1.046
0.9702
0.9702
239,024
-0.04(-4.17%)
Dec 12, 2008
1.046
1.046
0.9702
1.012
334,744
+0.08(+9.09%)
Dec 11, 2008
1.105
1.114
0.9280
0.9280
528,128
-0.21(-18.52%)
Dec 10, 2008
1.156
1.181
1.114
1.139
186,532
+0.05(+4.65%)
Dec 09, 2008
1.122
1.173
1.029
1.088
600,393
-0.10(-8.51%)
Dec 08, 2008
0.9786
1.190
0.9786
1.190
624,774
+0.13(+12.80%)
Dec 05, 2008
0.9618
1.055
0.9027
1.055
304,663
+0.12(+12.61%)
Dec 04, 2008
1.038
1.055
0.8858
0.9364
343,564
-0.13(-11.90%)
Dec 03, 2008
1.012
1.173
0.9702
1.063
264,075
+0.00(+0.00%)
Dec 02, 2008
0.9449
1.080
0.9449
1.063
426,439
+0.16(+17.76%)
Dec 01, 2008
1.333
1.375
0.9027
0.9027
380,349
-0.49(-35.15%)
Nov 28, 2008
1.384
1.392
1.198
1.392
220,116
-0.04(-2.94%)
Nov 26, 2008
1.139
1.434
1.097
1.434
414,154
+0.24(+20.57%)
Nov 25, 2008
1.215
1.215
1.055
1.190
392,777
-0.03(-2.76%)
Nov 24, 2008
0.8943
1.223
0.8943
1.223
394,765
+0.35(+40.78%)
Nov 21, 2008
0.8268
0.9111
0.7593
0.8690
838,672
+0.08(+9.57%)
Nov 20, 2008
0.9196
0.9364
0.6159
0.7930
695,168
-0.13(-14.55%)
Nov 19, 2008
1.012
1.097
0.9196
0.9280
307,181
-0.08(-7.56%)
Nov 18, 2008
1.071
1.130
0.9786
1.004
372,234
-0.06(-5.56%)
Nov 17, 2008
1.130
1.130
1.055
1.063
132,073
-0.03(-2.33%)
Nov 14, 2008
1.308
1.308
1.071
1.088
411,790
-0.25(-18.87%)
Nov 13, 2008
1.139
1.341
1.055
1.341
530,905
+0.21(+18.66%)
Nov 12, 2008
1.122
1.308
1.080
1.130
943,794
-0.03(-2.19%)
Nov 11, 2008
1.299
1.308
1.156
1.156
358,714
-0.15(-11.61%)
Nov 10, 2008
1.434
1.443
1.308
1.308
175,261
-0.07(-4.91%)
Nov 07, 2008
1.350
1.392
1.333
1.375
353,880
+0.05(+3.82%)
Nov 06, 2008
1.350
1.392
1.316
1.325
175,001
-0.04(-3.09%)
Nov 05, 2008
1.552
1.594
1.350
1.367
500,774
-0.19(-11.96%)
Nov 04, 2008
1.375
1.561
1.358
1.552
521,189
+0.16(+11.51%)
Nov 03, 2008
1.544
1.552
1.367
1.392
357,931
-0.17(-10.81%)
Oct 31, 2008
1.341
1.561
1.257
1.561
580,598
+0.26(+20.13%)
Oct 30, 2008
1.249
1.392
1.202
1.299
376,212
+0.10(+8.45%)
Oct 29, 2008
1.333
1.510
1.177
1.198
437,696
-0.15(-11.25%)
Oct 28, 2008
1.156
1.350
0.9955
1.350
402,584
+0.27(+25.00%)
Oct 27, 2008
1.114
1.333
1.080
1.080
341,431
-0.10(-8.57%)
Oct 24, 2008
1.265
1.325
1.139
1.181
294,788
-0.20(-14.63%)
Oct 23, 2008
1.350
1.417
1.249
1.384
331,092
+0.06(+4.46%)
Oct 22, 2008
1.299
1.358
1.257
1.325
236,642
-0.03(-1.88%)
Oct 21, 2008
1.443
1.476
1.350
1.350
284,184
-0.12(-8.05%)
Oct 20, 2008
1.400
1.476
1.350
1.468
311,054
+0.07(+4.82%)
Oct 17, 2008
1.603
1.603
1.400
1.400
761,002
-0.27(-16.16%)
Oct 16, 2008
1.341
1.679
1.240
1.670
1,412,193
+0.32(+23.75%)
Oct 15, 2008
1.392
1.451
1.299
1.350
585,563
-0.08(-5.33%)
Oct 14, 2008
1.687
1.696
1.350
1.426
347,983
-0.19(-11.52%)
Oct 13, 2008
1.687
1.763
1.350
1.611
839,270
-0.13(-7.28%)
Oct 10, 2008
1.021
1.738
0.9449
1.738
782,143
+0.68(+64.80%)
Oct 09, 2008
1.417
1.451
1.021
1.055
699,345
-0.28(-20.89%)
Oct 08, 2008
1.282
1.400
1.274
1.333
806,636
+0.01(+0.64%)
Oct 07, 2008
1.460
1.460
1.291
1.325
614,913
-0.10(-7.10%)
Oct 06, 2008
1.485
1.687
1.308
1.426
628,199
-0.11(-7.14%)
Oct 03, 2008
1.746
1.755
1.493
1.535
475,037
-0.13(-7.61%)
Oct 02, 2008
1.974
1.974
1.611
1.662
910,057
-0.02(-1.00%)
Oct 01, 2008
2.084
2.084
1.679
1.679
1,599,395
-0.43(-20.40%)
Sep 30, 2008
1.898
2.109
1.848
2.109
1,395,908
+0.24(+13.12%)
Sep 29, 2008
2.109
2.253
1.763
1.864
710,813
-0.28(-12.99%)
Sep 26, 2008
2.092
2.193
1.957
2.143
0
-0.03(-1.55%)
Sep 25, 2008
2.379
2.447
2.151
2.177
1,548,738
-0.20(-8.51%)
Sep 24, 2008
2.514
2.531
2.362
2.379
1,376,090
-0.13(-5.05%)
Sep 23, 2008
2.624
2.725
2.413
2.506
795,296
-0.12(-4.50%)
Sep 22, 2008
2.506
2.835
2.506
2.624
724,748
+0.08(+2.98%)
Sep 19, 2008
2.480
2.573
2.193
2.548
0
+0.20(+8.63%)
Sep 18, 2008
2.345
2.447
2.193
2.345
697,065
+0.03(+1.46%)
Sep 17, 2008
2.430
2.447
2.295
2.312
375,842
-0.18(-7.12%)
Sep 16, 2008
2.244
2.514
2.244
2.489
664,435
+0.24(+10.90%)
Sep 15, 2008
2.244
2.489
2.210
2.244
269,619
-0.19(-7.96%)
Sep 12, 2008
2.421
2.489
2.379
2.438
187,598
-0.03(-1.36%)
Sep 11, 2008
2.447
2.489
2.312
2.472
369,125
+0.00(+0.00%)
Sep 10, 2008
2.345
2.489
2.312
2.472
363,842
+0.10(+4.27%)
Sep 09, 2008
2.404
2.480
2.371
2.371
437,101
-0.08(-3.10%)
Sep 08, 2008
2.447
2.463
2.396
2.447
330,103
+0.06(+2.47%)
Sep 05, 2008
2.345
2.447
2.244
2.388
0
+0.03(+1.43%)
Sep 04, 2008
2.404
2.438
2.312
2.354
192,329
-0.08(-3.46%)
Sep 03, 2008
2.413
2.447
2.354
2.438
295,107
+0.06(+2.48%)
Sep 02, 2008
2.447
2.447
2.303
2.379
179,467
-0.03(-1.05%)
Aug 29, 2008
2.430
2.455
2.312
2.404
647,588
-0.03(-1.04%)
Aug 28, 2008
2.388
2.455
2.345
2.430
639,839
+0.05(+2.13%)
Aug 27, 2008
2.337
2.447
2.320
2.379
399,145
+0.04(+1.80%)
Aug 26, 2008
2.286
2.354
2.261
2.337
110,322
+0.10(+4.53%)
Aug 25, 2008
2.354
2.388
2.193
2.236
222,031
-0.12(-5.02%)
Aug 22, 2008
2.312
2.388
2.269
2.354
236,158
+0.06(+2.57%)
Aug 21, 2008
2.371
2.379
2.269
2.295
219,582
-0.10(-4.23%)
Aug 20, 2008
2.345
2.447
2.253
2.396
401,086
+0.05(+2.16%)
Aug 19, 2008
2.227
2.421
2.210
2.345
1,241,216
+0.06(+2.58%)
Aug 18, 2008
2.404
2.447
2.253
2.286
710,452
-0.10(-4.24%)
Aug 15, 2008
2.303
2.404
2.236
2.388
0
+0.11(+4.82%)
Aug 14, 2008
2.244
2.362
2.193
2.278
1,024,920
+0.03(+1.50%)
Aug 13, 2008
2.261
2.320
2.143
2.244
1,138,169
-0.02(-0.75%)
Aug 12, 2008
2.193
2.328
2.168
2.261
964,714
+0.06(+2.68%)
Aug 11, 2008
2.160
2.362
2.092
2.202
1,005,310
+0.04(+1.95%)
Aug 08, 2008
1.907
2.168
1.907
2.160
765,364
+0.26(+13.78%)
Aug 07, 2008
2.067
2.067
1.746
1.898
2,549,723
+0.00(+0.00%)
Aug 06, 2008
2.033
2.058
1.822
1.898
779,051
-0.13(-6.64%)
Aug 05, 2008
2.177
2.177
1.940
2.033
390,077
+0.07(+3.43%)
Aug 04, 2008
2.177
2.177
1.915
1.966
600,830
+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.