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
Par Technology Corp
(NY:
PAR
)
44.62
-1.96 (-4.21%)
Official Closing Price
Updated: 7:00 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 (%)
Jul 31, 2007
8.470
8.510
8.470
8.490
15,800
+0.00(+0.00%)
Jul 30, 2007
8.570
8.570
8.370
8.490
31,800
-0.01(-0.12%)
Jul 27, 2007
8.450
8.510
8.440
8.500
23,500
+0.00(+0.00%)
Jul 26, 2007
8.650
8.700
8.350
8.500
36,500
-0.23(-2.63%)
Jul 25, 2007
8.700
8.760
8.690
8.730
2,400
+0.03(+0.31%)
Jul 24, 2007
8.740
8.790
8.700
8.703
5,000
-0.06(-0.66%)
Jul 23, 2007
8.760
8.800
8.740
8.760
2,400
+0.05(+0.57%)
Jul 20, 2007
8.720
8.830
8.700
8.710
11,700
-0.06(-0.68%)
Jul 19, 2007
8.790
8.800
8.740
8.770
3,800
+0.00(+0.00%)
Jul 18, 2007
8.680
8.770
8.650
8.770
6,100
-0.01(-0.11%)
Jul 17, 2007
8.700
8.780
8.600
8.780
6,500
+0.02(+0.23%)
Jul 16, 2007
8.790
8.890
8.640
8.760
16,500
+0.04(+0.46%)
Jul 13, 2007
8.650
8.740
8.600
8.720
22,400
+0.00(+0.00%)
Jul 12, 2007
8.700
8.900
8.660
8.720
51,900
-0.07(-0.80%)
Jul 11, 2007
8.750
8.790
8.690
8.790
13,200
+0.04(+0.46%)
Jul 10, 2007
8.630
8.780
8.600
8.750
40,100
-0.03(-0.34%)
Jul 09, 2007
8.550
8.790
8.550
8.780
72,000
+0.18(+2.09%)
Jul 06, 2007
8.550
8.610
8.550
8.600
5,700
+0.04(+0.47%)
Jul 05, 2007
8.560
8.600
8.540
8.560
6,000
-0.04(-0.47%)
Jul 03, 2007
8.580
8.630
8.580
8.600
3,900
+0.00(+0.00%)
Jul 02, 2007
8.450
8.640
8.450
8.600
8,800
+0.07(+0.82%)
Jun 29, 2007
8.550
8.550
8.430
8.530
12,400
-0.06(-0.70%)
Jun 28, 2007
8.540
8.650
8.540
8.590
16,500
+0.01(+0.12%)
Jun 27, 2007
8.250
8.600
8.250
8.580
17,000
+0.06(+0.70%)
Jun 26, 2007
8.600
8.600
8.190
8.520
15,500
-0.10(-1.16%)
Jun 25, 2007
8.710
8.780
8.620
8.620
5,100
-0.16(-1.82%)
Jun 22, 2007
8.550
8.880
8.550
8.780
19,400
+0.18(+2.09%)
Jun 21, 2007
8.770
8.770
8.600
8.600
2,800
-0.18(-2.05%)
Jun 20, 2007
8.800
8.839
8.760
8.780
6,900
-0.02(-0.23%)
Jun 19, 2007
8.700
8.840
8.700
8.800
6,800
+0.11(+1.27%)
Jun 18, 2007
8.500
8.740
8.500
8.690
17,200
+0.22(+2.60%)
Jun 15, 2007
8.420
8.470
8.420
8.470
11,100
+0.04(+0.47%)
Jun 14, 2007
8.520
8.520
8.370
8.430
30,000
-0.12(-1.40%)
Jun 13, 2007
8.500
8.600
8.490
8.550
21,000
+0.04(+0.47%)
Jun 12, 2007
8.690
8.690
8.460
8.510
21,900
-0.09(-1.05%)
Jun 11, 2007
8.830
8.830
8.560
8.600
48,600
-0.23(-2.60%)
Jun 08, 2007
8.640
8.850
8.610
8.830
28,300
+0.13(+1.49%)
Jun 07, 2007
8.700
8.710
8.690
8.700
4,400
+0.01(+0.12%)
Jun 06, 2007
8.765
8.800
8.690
8.690
14,900
-0.06(-0.69%)
Jun 05, 2007
8.700
8.810
8.690
8.750
34,900
+0.05(+0.57%)
Jun 04, 2007
9.200
9.220
8.660
8.700
69,600
-0.57(-6.15%)
Jun 01, 2007
9.340
9.340
9.260
9.270
5,300
-0.02(-0.22%)
May 31, 2007
9.390
9.390
9.290
9.290
13,200
-0.01(-0.11%)
May 30, 2007
9.400
9.400
9.250
9.300
28,000
-0.15(-1.59%)
May 29, 2007
9.460
9.520
9.430
9.450
13,300
+0.03(+0.32%)
May 25, 2007
9.450
9.500
9.420
9.420
12,400
-0.06(-0.63%)
May 24, 2007
9.450
9.510
9.450
9.480
12,000
-0.02(-0.21%)
May 23, 2007
9.500
9.530
9.490
9.500
10,900
-0.04(-0.42%)
May 22, 2007
9.630
9.640
9.530
9.540
10,300
+0.00(+0.00%)
May 21, 2007
9.700
9.710
9.520
9.540
32,500
-0.24(-2.45%)
May 18, 2007
9.820
9.840
9.780
9.780
15,600
-0.04(-0.41%)
May 17, 2007
9.800
9.820
9.740
9.820
8,000
+0.05(+0.51%)
May 16, 2007
9.770
9.810
9.770
9.770
8,800
+0.00(+0.00%)
May 15, 2007
9.790
9.820
9.740
9.770
15,100
-0.02(-0.20%)
May 14, 2007
9.650
9.800
9.650
9.790
19,700
+0.14(+1.45%)
May 11, 2007
9.630
9.680
9.560
9.650
42,300
+0.00(+0.00%)
May 10, 2007
9.760
9.760
9.620
9.650
9,800
-0.14(-1.43%)
May 09, 2007
9.890
9.900
9.790
9.790
13,100
-0.20(-2.00%)
May 08, 2007
9.830
9.990
9.750
9.990
12,600
+0.17(+1.73%)
May 07, 2007
9.940
9.950
9.560
9.820
18,400
-0.02(-0.20%)
May 04, 2007
9.880
9.920
9.620
9.840
26,000
-0.04(-0.40%)
May 03, 2007
9.830
9.920
9.820
9.880
12,800
+0.04(+0.41%)
May 02, 2007
9.970
10.25
9.640
9.840
109,700
-0.16(-1.60%)
May 01, 2007
10.00
10.06
9.720
10.00
49,000
-0.05(-0.50%)
Apr 30, 2007
9.450
10.05
9.420
10.05
102,810
+0.64(+6.80%)
Apr 27, 2007
9.210
9.450
9.000
9.410
88,700
+0.30(+3.29%)
Apr 26, 2007
10.00
10.00
9.030
9.110
379,400
-1.51(-14.22%)
Apr 25, 2007
10.68
10.87
10.34
10.62
78,900
-0.16(-1.48%)
Apr 24, 2007
10.40
10.79
10.40
10.78
34,268
+0.47(+4.56%)
Apr 23, 2007
10.15
10.31
10.15
10.31
21,400
+0.18(+1.78%)
Apr 20, 2007
10.09
10.17
10.08
10.13
26,300
+0.04(+0.40%)
Apr 19, 2007
10.13
10.17
9.870
10.09
31,500
-0.03(-0.30%)
Apr 18, 2007
10.40
10.40
10.12
10.12
33,100
-0.26(-2.50%)
Apr 17, 2007
10.38
10.41
10.34
10.38
16,400
+0.02(+0.19%)
Apr 16, 2007
10.50
10.50
10.34
10.36
40,300
-0.15(-1.43%)
Apr 13, 2007
10.55
10.55
10.30
10.51
26,200
-0.09(-0.85%)
Apr 12, 2007
10.68
10.73
10.60
10.60
63,900
-0.11(-1.03%)
Apr 11, 2007
10.71
10.74
10.67
10.71
32,400
+0.00(+0.00%)
Apr 10, 2007
10.59
10.73
10.59
10.71
19,300
+0.12(+1.13%)
Apr 09, 2007
10.44
10.60
10.43
10.59
15,800
+0.17(+1.63%)
Apr 05, 2007
10.22
10.43
10.22
10.42
16,400
+0.20(+1.96%)
Apr 04, 2007
10.26
10.26
10.21
10.22
5,700
-0.03(-0.29%)
Apr 03, 2007
10.10
10.25
10.10
10.25
21,500
+0.16(+1.59%)
Apr 02, 2007
9.920
10.09
9.820
10.09
40,100
+0.17(+1.71%)
Mar 30, 2007
9.900
9.930
9.820
9.920
15,800
+0.02(+0.20%)
Mar 29, 2007
9.840
9.910
9.830
9.900
30,100
+0.16(+1.64%)
Mar 28, 2007
9.460
9.750
9.460
9.740
21,800
+0.28(+2.96%)
Mar 27, 2007
9.400
9.501
9.400
9.460
22,000
+0.06(+0.64%)
Mar 26, 2007
9.430
9.450
9.340
9.400
35,700
+0.04(+0.43%)
Mar 23, 2007
9.320
9.390
9.320
9.360
44,800
+0.08(+0.86%)
Mar 22, 2007
9.180
9.330
9.180
9.280
10,900
+0.06(+0.65%)
Mar 21, 2007
9.160
9.240
9.160
9.220
10,800
+0.04(+0.44%)
Mar 20, 2007
9.200
9.220
9.170
9.180
12,600
+0.03(+0.33%)
Mar 19, 2007
9.150
9.150
9.120
9.150
6,400
+0.05(+0.55%)
Mar 16, 2007
9.180
9.180
9.100
9.100
17,300
-0.08(-0.87%)
Mar 15, 2007
9.100
9.180
9.060
9.180
11,400
+0.09(+0.99%)
Mar 14, 2007
9.120
9.160
9.084
9.090
13,000
-0.03(-0.33%)
Mar 13, 2007
9.090
9.150
9.020
9.120
33,700
+0.03(+0.33%)
Mar 12, 2007
9.070
9.100
9.060
9.090
12,700
-0.01(-0.11%)
Mar 09, 2007
9.060
9.100
9.030
9.100
19,800
+0.05(+0.55%)
Mar 08, 2007
9.050
9.050
9.000
9.050
37,500
+0.00(+0.00%)
Mar 07, 2007
9.000
9.080
9.000
9.050
25,700
-0.01(-0.11%)
Mar 06, 2007
8.980
9.100
8.980
9.060
18,400
+0.07(+0.78%)
Mar 05, 2007
8.940
9.050
8.910
8.990
26,700
-0.05(-0.55%)
Mar 02, 2007
9.250
9.250
8.950
9.040
27,100
+0.04(+0.44%)
Mar 01, 2007
9.030
9.040
8.980
9.000
24,000
-0.07(-0.77%)
Feb 28, 2007
8.990
9.070
8.990
9.070
25,600
-0.01(-0.11%)
Feb 27, 2007
9.070
9.140
9.000
9.080
33,500
+0.03(+0.33%)
Feb 26, 2007
8.980
9.050
8.980
9.050
25,700
+0.11(+1.23%)
Feb 23, 2007
9.110
9.120
8.900
8.940
434,900
-0.09(-1.00%)
Feb 22, 2007
8.930
9.030
8.930
9.030
31,700
+0.07(+0.78%)
Feb 21, 2007
8.770
8.990
8.770
8.960
143,200
+0.21(+2.40%)
Feb 20, 2007
8.710
8.750
8.630
8.750
232,400
+0.10(+1.16%)
Feb 16, 2007
8.690
8.770
8.650
8.650
109,200
-0.07(-0.80%)
Feb 15, 2007
8.650
8.780
8.610
8.720
32,300
+0.11(+1.28%)
Feb 14, 2007
8.620
8.709
8.610
8.610
93,760
-0.08(-0.92%)
Feb 13, 2007
8.770
8.780
8.310
8.690
296,565
-0.56(-6.05%)
Feb 12, 2007
9.360
9.450
9.230
9.250
62,200
-0.06(-0.64%)
Feb 09, 2007
9.390
9.400
9.300
9.310
8,000
-0.08(-0.85%)
Feb 08, 2007
9.320
9.400
9.320
9.390
24,800
+0.09(+0.97%)
Feb 07, 2007
9.320
9.410
9.270
9.300
47,500
+0.03(+0.32%)
Feb 06, 2007
9.320
9.370
9.270
9.270
23,700
-0.10(-1.07%)
Feb 05, 2007
9.400
9.420
9.360
9.370
25,200
-0.07(-0.74%)
Feb 02, 2007
9.540
9.550
9.340
9.440
27,600
-0.09(-0.94%)
Feb 01, 2007
9.600
9.600
9.520
9.530
30,700
+0.03(+0.32%)
Jan 31, 2007
9.500
9.600
9.380
9.500
77,700
+0.05(+0.53%)
Jan 30, 2007
9.280
9.600
9.230
9.450
67,100
+0.22(+2.38%)
Jan 29, 2007
9.160
9.260
9.050
9.230
20,000
+0.12(+1.32%)
Jan 26, 2007
9.220
9.230
9.050
9.110
43,100
-0.09(-0.98%)
Jan 25, 2007
9.430
9.530
9.200
9.200
81,800
-0.30(-3.16%)
Jan 24, 2007
9.820
9.850
9.440
9.500
60,100
-0.32(-3.26%)
Jan 23, 2007
9.850
9.950
9.810
9.820
25,100
+0.00(+0.00%)
Jan 22, 2007
9.820
9.930
9.760
9.820
21,600
-0.11(-1.11%)
Jan 19, 2007
9.820
9.950
9.770
9.930
27,400
+0.01(+0.10%)
Jan 18, 2007
10.02
10.03
9.900
9.920
19,300
-0.08(-0.80%)
Jan 17, 2007
9.830
10.06
9.800
10.00
40,300
+0.10(+1.01%)
Jan 16, 2007
9.900
10.40
9.800
9.900
33,000
-0.08(-0.80%)
Jan 12, 2007
9.580
10.18
9.560
9.980
59,500
+0.40(+4.17%)
Jan 11, 2007
9.010
9.590
9.010
9.580
43,700
+0.58(+6.44%)
Jan 10, 2007
8.780
9.100
8.750
9.000
57,500
+0.25(+2.86%)
Jan 09, 2007
8.750
8.790
8.700
8.750
107,900
+0.02(+0.23%)
Jan 08, 2007
8.740
8.790
8.710
8.730
29,200
-0.03(-0.34%)
Jan 05, 2007
8.720
8.830
8.710
8.760
38,000
-0.03(-0.34%)
Jan 04, 2007
8.800
8.820
8.710
8.790
44,400
-0.11(-1.24%)
Jan 03, 2007
9.090
9.100
8.860
8.900
50,900
-0.12(-1.33%)
Dec 29, 2006
9.100
9.130
8.942
9.020
49,400
-0.03(-0.33%)
Dec 28, 2006
8.890
9.100
8.890
9.050
43,900
+0.15(+1.69%)
Dec 27, 2006
8.620
8.900
8.620
8.900
72,000
+0.33(+3.85%)
Dec 26, 2006
8.500
8.570
8.420
8.570
59,900
+0.08(+0.94%)
Dec 22, 2006
8.290
8.500
8.280
8.490
91,300
+0.23(+2.78%)
Dec 21, 2006
8.190
8.320
8.177
8.260
38,400
+0.11(+1.35%)
Dec 20, 2006
8.100
8.280
8.100
8.150
72,400
+0.04(+0.49%)
Dec 19, 2006
8.240
8.240
8.020
8.110
60,100
-0.13(-1.58%)
Dec 18, 2006
8.570
8.570
8.130
8.240
62,800
-0.32(-3.74%)
Dec 15, 2006
8.500
8.570
8.453
8.560
51,200
+0.05(+0.59%)
Dec 14, 2006
8.580
8.600
8.340
8.510
41,200
-0.07(-0.82%)
Dec 13, 2006
8.830
8.850
8.550
8.580
28,400
-0.21(-2.39%)
Dec 12, 2006
8.850
8.850
8.740
8.790
26,800
-0.05(-0.57%)
Dec 11, 2006
8.650
8.840
8.610
8.840
57,000
+0.16(+1.84%)
Dec 08, 2006
8.520
8.700
8.410
8.680
75,900
+0.20(+2.36%)
Dec 07, 2006
8.510
8.600
8.480
8.480
37,800
-0.07(-0.82%)
Dec 06, 2006
8.600
8.600
8.520
8.550
16,600
-0.05(-0.58%)
Dec 05, 2006
8.550
8.630
8.500
8.600
15,800
+0.05(+0.58%)
Dec 04, 2006
8.410
8.600
8.380
8.550
66,500
+0.10(+1.18%)
Dec 01, 2006
8.400
8.500
8.380
8.450
34,700
-0.03(-0.35%)
Nov 30, 2006
8.510
8.610
8.410
8.480
46,800
-0.13(-1.51%)
Nov 29, 2006
8.590
8.640
8.500
8.610
22,000
+0.07(+0.82%)
Nov 28, 2006
8.580
8.600
8.520
8.540
8,900
+0.04(+0.47%)
Nov 27, 2006
8.850
8.850
8.460
8.500
18,500
-0.25(-2.86%)
Nov 24, 2006
8.750
8.750
8.660
8.750
9,000
-0.11(-1.24%)
Nov 22, 2006
8.880
8.880
8.760
8.860
23,700
+0.18(+2.07%)
Nov 21, 2006
8.500
8.730
8.500
8.680
73,400
+0.14(+1.64%)
Nov 20, 2006
8.500
8.590
8.450
8.540
33,500
+0.04(+0.47%)
Nov 17, 2006
8.700
8.700
8.460
8.500
88,600
-0.20(-2.30%)
Nov 16, 2006
8.630
8.720
8.630
8.700
15,200
+0.07(+0.81%)
Nov 15, 2006
8.720
8.760
8.600
8.630
33,500
-0.07(-0.80%)
Nov 14, 2006
8.650
8.730
8.590
8.700
32,600
+0.11(+1.28%)
Nov 13, 2006
8.410
8.620
8.410
8.590
164,400
-0.07(-0.81%)
Nov 10, 2006
8.820
8.820
8.540
8.660
24,500
-0.15(-1.70%)
Nov 09, 2006
8.960
8.980
8.810
8.810
10,800
-0.05(-0.56%)
Nov 08, 2006
8.850
8.940
8.810
8.860
41,000
-0.01(-0.11%)
Nov 07, 2006
8.600
8.870
8.600
8.870
55,300
+0.32(+3.74%)
Nov 06, 2006
8.660
8.660
8.550
8.550
61,900
-0.01(-0.12%)
Nov 03, 2006
8.680
8.700
8.510
8.560
34,900
-0.08(-0.93%)
Nov 02, 2006
8.650
8.750
8.580
8.640
124,000
+0.09(+1.05%)
Nov 01, 2006
8.250
8.699
8.240
8.550
78,800
+0.41(+5.04%)
Oct 31, 2006
8.030
8.240
8.000
8.140
43,300
+0.11(+1.37%)
Oct 30, 2006
7.960
8.030
7.900
8.030
137,400
+0.23(+2.95%)
Oct 27, 2006
7.830
7.930
7.750
7.800
61,400
-0.03(-0.38%)
Oct 26, 2006
7.760
7.960
7.718
7.830
105,500
-0.03(-0.38%)
Oct 25, 2006
7.900
8.100
7.760
7.860
120,000
+0.18(+2.34%)
Oct 24, 2006
7.780
7.790
7.680
7.680
50,600
-0.03(-0.39%)
Oct 23, 2006
7.770
7.950
7.680
7.710
37,100
-0.16(-2.03%)
Oct 20, 2006
7.920
7.940
7.840
7.870
52,900
-0.06(-0.76%)
Oct 19, 2006
7.980
8.000
7.860
7.930
41,300
-0.07(-0.88%)
Oct 18, 2006
7.900
8.080
7.900
8.000
31,000
+0.12(+1.52%)
Oct 17, 2006
8.030
8.050
7.870
7.880
53,800
-0.17(-2.11%)
Oct 16, 2006
8.160
8.160
8.020
8.050
34,500
-0.03(-0.37%)
Oct 13, 2006
7.990
8.080
7.990
8.080
33,300
+0.09(+1.13%)
Oct 12, 2006
8.000
8.000
7.900
7.990
48,400
+0.09(+1.14%)
Oct 11, 2006
7.860
8.000
7.750
7.900
73,700
+0.04(+0.51%)
Oct 10, 2006
7.700
8.010
7.700
7.860
175,900
+0.14(+1.81%)
Oct 09, 2006
7.640
7.760
7.590
7.720
46,100
+0.13(+1.71%)
Oct 06, 2006
7.410
7.670
7.410
7.590
225,500
+0.20(+2.71%)
Oct 05, 2006
7.300
7.580
7.070
7.390
671,100
-1.72(-18.88%)
Oct 04, 2006
9.050
9.240
9.050
9.110
35,700
+0.05(+0.55%)
Oct 03, 2006
9.050
9.210
9.050
9.060
55,700
-0.03(-0.33%)
Oct 02, 2006
9.080
9.100
9.050
9.090
18,000
+0.02(+0.22%)
Sep 29, 2006
9.100
9.100
9.010
9.070
30,800
-0.03(-0.33%)
Sep 28, 2006
9.060
9.180
8.990
9.100
57,800
+0.04(+0.44%)
Sep 27, 2006
9.240
9.240
9.030
9.060
60,300
-0.10(-1.09%)
Sep 26, 2006
9.230
9.250
9.000
9.160
64,300
-0.06(-0.65%)
Sep 25, 2006
9.200
9.280
9.120
9.220
39,200
+0.07(+0.77%)
Sep 22, 2006
9.230
9.230
9.130
9.150
41,600
-0.05(-0.54%)
Sep 21, 2006
9.100
9.370
9.090
9.200
80,500
+0.15(+1.66%)
Sep 20, 2006
9.050
9.130
9.020
9.050
84,700
+0.05(+0.56%)
Sep 19, 2006
9.000
9.070
8.930
9.000
159,400
+0.04(+0.45%)
Sep 18, 2006
8.940
9.000
8.920
8.960
44,700
-0.01(-0.11%)
Sep 15, 2006
8.980
9.100
8.940
8.970
53,900
-0.03(-0.33%)
Sep 14, 2006
9.010
9.100
8.980
9.000
68,100
+0.00(+0.00%)
Sep 13, 2006
8.880
9.000
8.870
9.000
44,800
+0.11(+1.24%)
Sep 12, 2006
8.900
8.980
8.840
8.890
43,600
-0.02(-0.22%)
Sep 11, 2006
8.840
9.000
8.800
8.910
73,100
+0.03(+0.34%)
Sep 08, 2006
8.850
8.940
8.750
8.880
75,000
+0.01(+0.11%)
Sep 07, 2006
9.050
9.050
8.810
8.870
68,200
-0.18(-1.99%)
Sep 06, 2006
9.200
9.230
8.900
9.050
114,900
-0.15(-1.63%)
Sep 05, 2006
10.09
10.11
9.200
9.200
170,800
-0.78(-7.82%)
Sep 01, 2006
9.260
10.05
9.160
9.980
126,100
+0.72(+7.78%)
Aug 31, 2006
9.200
9.400
9.050
9.260
189,900
+0.12(+1.31%)
Aug 30, 2006
7.920
9.160
7.920
9.140
303,500
+1.22(+15.40%)
Aug 29, 2006
7.820
7.950
7.790
7.920
74,500
+0.16(+2.06%)
Aug 28, 2006
7.700
7.830
7.660
7.760
96,200
-0.04(-0.51%)
Aug 25, 2006
7.830
7.890
7.690
7.800
88,600
+0.07(+0.91%)
Aug 24, 2006
7.630
7.730
7.400
7.730
97,800
+0.14(+1.84%)
Aug 23, 2006
7.740
7.740
7.570
7.590
141,200
-0.20(-2.57%)
Aug 22, 2006
7.900
7.930
7.630
7.790
165,900
+0.00(+0.00%)
Aug 21, 2006
7.860
7.900
7.700
7.790
77,400
-0.11(-1.39%)
Aug 18, 2006
8.000
8.020
7.900
7.900
69,500
-0.13(-1.62%)
Aug 17, 2006
8.080
8.140
8.020
8.030
35,000
-0.08(-0.99%)
Aug 16, 2006
8.130
8.150
7.900
8.110
65,400
+0.12(+1.50%)
Aug 15, 2006
7.830
8.060
7.800
7.990
107,000
+0.17(+2.17%)
Aug 14, 2006
7.620
7.910
7.620
7.820
59,600
+0.01(+0.13%)
Aug 11, 2006
7.870
7.870
7.710
7.810
143,400
-0.07(-0.89%)
Aug 10, 2006
7.800
7.900
7.800
7.880
76,800
+0.02(+0.25%)
Aug 09, 2006
7.970
7.970
7.780
7.860
139,200
+0.06(+0.77%)
Aug 08, 2006
8.100
8.100
7.790
7.800
177,400
-0.23(-2.86%)
Aug 07, 2006
7.780
8.050
7.740
8.030
96,900
+0.15(+1.90%)
Aug 04, 2006
8.190
8.190
7.860
7.880
124,600
-0.29(-3.55%)
Aug 03, 2006
8.210
8.210
7.960
8.170
76,300
-0.04(-0.49%)
Aug 02, 2006
8.120
8.320
8.120
8.210
44,500
+0.09(+1.11%)
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.