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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.00
-0.12 (-0.99%)
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
8.975
8.975
8.737
8.759
457,567
+0.01(+0.10%)
Jul 30, 2007
8.555
8.771
8.555
8.750
379,377
+0.22(+2.58%)
Jul 27, 2007
8.649
8.737
8.483
8.530
327,643
-0.18(-2.09%)
Jul 26, 2007
9.110
9.110
8.581
8.712
316,305
-0.51(-5.51%)
Jul 25, 2007
9.186
9.254
9.097
9.220
165,121
+0.14(+1.54%)
Jul 24, 2007
9.364
9.368
9.017
9.080
194,885
-0.26(-2.81%)
Jul 23, 2007
9.127
9.394
9.127
9.343
179,294
+0.22(+2.41%)
Jul 20, 2007
9.229
9.292
9.123
9.123
107,246
-0.10(-1.06%)
Jul 19, 2007
9.173
9.546
9.173
9.220
534,576
+0.11(+1.21%)
Jul 18, 2007
9.131
9.157
9.051
9.110
123,309
-0.12(-1.28%)
Jul 17, 2007
9.148
9.250
9.148
9.229
165,121
+0.06(+0.60%)
Jul 16, 2007
9.186
9.186
9.110
9.173
179,767
-0.01(-0.14%)
Jul 13, 2007
9.144
9.195
9.080
9.186
133,467
+0.07(+0.82%)
Jul 12, 2007
8.890
9.152
8.873
9.112
218,271
+0.18(+2.06%)
Jul 11, 2007
8.699
8.953
8.699
8.928
113,624
+0.15(+1.74%)
Jul 10, 2007
8.848
8.869
8.776
8.776
85,749
-0.15(-1.66%)
Jul 09, 2007
8.932
9.030
8.860
8.924
255,122
+0.11(+1.30%)
Jul 06, 2007
8.665
8.826
8.665
8.809
141,734
+0.15(+1.76%)
Jul 05, 2007
8.530
8.657
8.530
8.657
235,988
+0.14(+1.69%)
Jul 03, 2007
8.509
8.619
8.492
8.513
164,412
+0.13(+1.57%)
Jul 02, 2007
8.276
8.441
8.276
8.382
98,269
+0.16(+1.90%)
Jun 29, 2007
8.246
8.310
8.191
8.225
183,310
-0.01(-0.15%)
Jun 28, 2007
8.221
8.251
8.170
8.238
49,607
+0.03(+0.41%)
Jun 27, 2007
8.043
8.208
8.022
8.204
108,663
+0.14(+1.79%)
Jun 26, 2007
8.111
8.162
8.060
8.060
191,105
-0.07(-0.83%)
Jun 25, 2007
8.153
8.213
8.128
8.128
110,317
-0.07(-0.83%)
Jun 22, 2007
8.301
8.301
8.183
8.196
103,230
-0.11(-1.27%)
Jun 21, 2007
8.200
8.310
8.191
8.301
132,758
+0.11(+1.40%)
Jun 20, 2007
8.280
8.310
8.174
8.187
108,663
-0.07(-0.87%)
Jun 19, 2007
8.200
8.276
8.200
8.259
140,081
+0.02(+0.26%)
Jun 18, 2007
8.276
8.280
8.234
8.238
151,420
+0.03(+0.36%)
Jun 15, 2007
8.141
8.225
8.136
8.208
185,908
+0.11(+1.41%)
Jun 14, 2007
8.001
8.132
8.001
8.094
123,309
+0.09(+1.16%)
Jun 13, 2007
7.937
8.005
7.882
8.001
246,618
+0.11(+1.39%)
Jun 12, 2007
7.963
7.980
7.882
7.891
179,294
-0.15(-1.84%)
Jun 11, 2007
7.959
8.043
7.959
8.039
150,002
+0.09(+1.17%)
Jun 08, 2007
7.755
7.959
7.755
7.946
174,570
+0.14(+1.79%)
Jun 07, 2007
7.899
8.014
7.768
7.806
184,491
-0.13(-1.65%)
Jun 06, 2007
8.043
8.043
7.920
7.937
242,839
-0.14(-1.73%)
Jun 05, 2007
8.047
8.090
8.001
8.077
174,333
-0.04(-0.47%)
Jun 04, 2007
7.980
8.128
7.967
8.115
297,407
+0.03(+0.37%)
Jun 01, 2007
7.899
8.094
7.899
8.086
312,997
+0.24(+3.02%)
May 31, 2007
7.832
7.891
7.819
7.848
121,419
+0.02(+0.22%)
May 30, 2007
7.641
7.832
7.641
7.832
214,492
+0.04(+0.54%)
May 29, 2007
7.772
7.853
7.764
7.789
107,009
+0.02(+0.27%)
May 25, 2007
7.662
7.781
7.662
7.768
134,411
+0.12(+1.61%)
May 24, 2007
7.802
7.865
7.641
7.645
193,468
-0.22(-2.85%)
May 23, 2007
7.933
7.975
7.853
7.870
262,918
-0.03(-0.32%)
May 22, 2007
7.832
7.916
7.832
7.895
166,538
+0.06(+0.70%)
May 21, 2007
7.798
7.844
7.793
7.840
226,303
+0.07(+0.93%)
May 18, 2007
7.705
7.768
7.705
7.768
109,372
+0.06(+0.77%)
May 17, 2007
7.721
7.734
7.671
7.709
105,828
-0.01(-0.16%)
May 16, 2007
7.616
7.730
7.616
7.721
162,995
+0.11(+1.39%)
May 15, 2007
7.620
7.692
7.607
7.616
172,680
-0.00(-0.06%)
May 14, 2007
7.726
7.726
7.573
7.620
168,428
-0.08(-1.04%)
May 11, 2007
7.662
7.721
7.637
7.700
230,555
+0.14(+1.79%)
May 10, 2007
7.620
7.620
7.552
7.565
310,635
-0.10(-1.27%)
May 09, 2007
7.561
7.662
7.561
7.662
91,419
+0.09(+1.17%)
May 08, 2007
7.578
7.590
7.539
7.573
172,916
-0.04(-0.50%)
May 07, 2007
7.624
7.654
7.599
7.611
254,414
+0.05(+0.67%)
May 04, 2007
7.590
7.620
7.561
7.561
200,554
+0.01(+0.17%)
May 03, 2007
7.535
7.594
7.408
7.548
1,216,321
-0.01(-0.17%)
May 02, 2007
7.463
7.619
7.459
7.561
160,160
+0.06(+0.85%)
May 01, 2007
7.561
7.561
7.476
7.497
169,609
+0.03(+0.40%)
Apr 30, 2007
7.561
7.569
7.467
7.467
153,309
-0.12(-1.56%)
Apr 27, 2007
7.645
7.645
7.539
7.586
112,206
-0.10(-1.27%)
Apr 26, 2007
7.675
7.688
7.594
7.683
131,104
+0.04(+0.50%)
Apr 25, 2007
7.603
7.658
7.595
7.645
137,955
+0.06(+0.73%)
Apr 24, 2007
7.514
7.603
7.514
7.590
98,269
+0.01(+0.11%)
Apr 23, 2007
7.611
7.620
7.582
7.582
126,144
-0.02(-0.22%)
Apr 20, 2007
7.578
7.654
7.573
7.599
88,584
+0.11(+1.53%)
Apr 19, 2007
7.408
7.544
7.400
7.484
158,270
-0.10(-1.28%)
Apr 18, 2007
7.616
7.616
7.561
7.582
76,773
-0.02(-0.22%)
Apr 17, 2007
7.679
7.679
7.582
7.599
104,647
-0.06(-0.83%)
Apr 16, 2007
7.594
7.671
7.590
7.662
201,027
+0.07(+0.89%)
Apr 13, 2007
7.578
7.599
7.552
7.594
63,308
+0.04(+0.56%)
Apr 12, 2007
7.434
7.556
7.421
7.552
130,159
+0.13(+1.77%)
Apr 11, 2007
7.548
7.548
7.408
7.421
207,169
-0.03(-0.40%)
Apr 10, 2007
7.493
7.493
7.438
7.451
239,059
-0.01(-0.17%)
Apr 09, 2007
7.442
7.484
7.434
7.463
220,397
+0.09(+1.26%)
Apr 05, 2007
7.366
7.400
7.345
7.370
161,814
+0.03(+0.35%)
Apr 04, 2007
7.302
7.357
7.281
7.345
417,881
+0.08(+1.17%)
Apr 03, 2007
7.243
7.298
7.222
7.260
389,770
+0.07(+0.94%)
Apr 02, 2007
7.171
7.218
7.158
7.192
168,192
+0.05(+0.65%)
Mar 30, 2007
7.188
7.197
7.108
7.146
153,782
-0.03(-0.35%)
Mar 29, 2007
7.074
7.171
7.074
7.171
145,278
+0.13(+1.86%)
Mar 28, 2007
7.125
7.125
7.006
7.040
154,491
-0.07(-1.01%)
Mar 27, 2007
7.180
7.192
7.074
7.112
153,309
-0.07(-0.94%)
Mar 26, 2007
7.184
7.205
7.133
7.180
100,631
+0.03(+0.41%)
Mar 23, 2007
7.133
7.197
7.116
7.150
166,302
+0.02(+0.24%)
Mar 22, 2007
7.192
7.197
7.129
7.133
149,057
-0.03(-0.41%)
Mar 21, 2007
7.006
7.197
6.985
7.163
193,704
+0.17(+2.48%)
Mar 20, 2007
6.943
7.010
6.913
6.989
114,332
+0.04(+0.64%)
Mar 19, 2007
6.875
6.944
6.875
6.944
111,734
+0.12(+1.76%)
Mar 16, 2007
6.909
6.955
6.794
6.824
107,482
-0.07(-1.02%)
Mar 15, 2007
6.976
6.976
6.794
6.894
97,324
+0.00(+0.03%)
Mar 14, 2007
6.773
6.892
6.646
6.892
328,352
+0.08(+1.12%)
Mar 13, 2007
7.010
7.031
6.794
6.816
392,369
-0.19(-2.78%)
Mar 12, 2007
6.976
7.031
6.968
7.010
171,971
+0.08(+1.16%)
Mar 09, 2007
6.943
7.019
6.921
6.930
148,349
+0.02(+0.24%)
Mar 08, 2007
6.816
6.970
6.816
6.913
179,530
+0.15(+2.25%)
Mar 07, 2007
7.010
7.010
6.625
6.761
372,999
-0.12(-1.72%)
Mar 06, 2007
6.701
6.896
6.701
6.879
332,132
+0.25(+3.83%)
Mar 05, 2007
6.540
6.697
6.456
6.625
265,044
-0.12(-1.76%)
Mar 02, 2007
6.820
6.858
6.714
6.744
179,058
-0.08(-1.12%)
Mar 01, 2007
6.985
6.985
6.693
6.820
368,935
-0.18(-2.54%)
Feb 28, 2007
6.900
7.070
6.862
6.998
318,667
+0.22(+3.18%)
Feb 27, 2007
7.264
7.264
6.680
6.782
820,408
-0.62(-8.35%)
Feb 26, 2007
7.451
7.489
7.400
7.400
160,172
-0.04(-0.51%)
Feb 23, 2007
7.434
7.451
7.400
7.438
82,442
+0.00(+0.06%)
Feb 22, 2007
7.429
7.480
7.408
7.434
115,041
-0.00(-0.06%)
Feb 21, 2007
7.493
7.493
7.417
7.438
85,749
-0.06(-0.78%)
Feb 20, 2007
7.459
7.506
7.421
7.497
132,049
-0.00(-0.01%)
Feb 16, 2007
7.463
7.535
7.421
7.497
151,656
+0.05(+0.68%)
Feb 15, 2007
7.396
7.455
7.396
7.446
128,506
+0.02(+0.29%)
Feb 14, 2007
7.336
7.446
7.336
7.425
216,464
+0.10(+1.33%)
Feb 13, 2007
7.247
7.357
7.247
7.328
97,797
+0.04(+0.58%)
Feb 12, 2007
7.302
7.409
7.256
7.285
93,545
-0.00(-0.06%)
Feb 09, 2007
7.408
7.425
7.285
7.290
123,545
-0.09(-1.20%)
Feb 08, 2007
7.396
7.400
7.319
7.379
72,284
+0.01(+0.17%)
Feb 07, 2007
7.366
7.383
7.345
7.366
130,396
+0.03(+0.40%)
Feb 06, 2007
7.345
7.366
7.319
7.336
139,608
+0.03(+0.41%)
Feb 05, 2007
7.290
7.345
7.260
7.307
191,342
-0.06(-0.86%)
Feb 02, 2007
7.370
7.391
7.349
7.370
176,223
+0.05(+0.63%)
Feb 01, 2007
7.324
7.379
7.294
7.324
153,782
+0.04(+0.52%)
Jan 31, 2007
7.260
7.319
7.226
7.285
111,970
+0.00(+0.06%)
Jan 30, 2007
7.302
7.374
7.281
7.281
238,350
-0.03(-0.35%)
Jan 29, 2007
7.298
7.340
7.290
7.307
133,230
-0.03(-0.35%)
Jan 26, 2007
7.285
7.366
7.230
7.332
118,348
+0.06(+0.87%)
Jan 25, 2007
7.489
7.489
7.260
7.269
274,020
-0.21(-2.77%)
Jan 24, 2007
7.417
7.476
7.412
7.476
161,577
+0.02(+0.23%)
Jan 23, 2007
7.345
7.467
7.345
7.459
252,524
+0.09(+1.26%)
Jan 22, 2007
7.429
7.429
7.328
7.366
262,445
+0.04(+0.58%)
Jan 19, 2007
7.404
7.438
7.218
7.324
441,268
-0.08(-1.09%)
Jan 18, 2007
7.429
7.535
7.387
7.404
343,234
-0.13(-1.74%)
Jan 17, 2007
7.616
7.683
7.476
7.535
646,074
+0.02(+0.28%)
Jan 16, 2007
7.527
7.832
7.472
7.514
307,328
+0.10(+1.31%)
Jan 12, 2007
7.112
7.446
7.112
7.417
302,131
+0.30(+4.22%)
Jan 11, 2007
6.998
7.171
6.998
7.116
249,217
+0.09(+1.27%)
Jan 10, 2007
7.154
7.154
6.943
7.027
585,128
-0.14(-1.89%)
Jan 09, 2007
7.412
7.412
7.154
7.163
247,091
-0.18(-2.42%)
Jan 08, 2007
7.213
7.349
7.205
7.340
213,547
+0.03(+0.46%)
Jan 05, 2007
7.620
7.620
7.239
7.307
411,031
-0.39(-5.01%)
Jan 04, 2007
7.802
7.802
7.683
7.692
197,483
-0.16(-2.00%)
Jan 03, 2007
7.709
7.853
7.709
7.848
251,815
+0.09(+1.21%)
Dec 29, 2006
7.671
7.806
7.641
7.754
188,034
+0.11(+1.48%)
Dec 28, 2006
7.671
7.743
7.590
7.641
204,334
-0.11(-1.47%)
Dec 27, 2006
7.654
7.755
7.624
7.755
200,554
-0.57(-6.86%)
Dec 26, 2006
8.255
8.327
8.225
8.327
143,860
+0.10(+1.24%)
Dec 22, 2006
8.229
8.242
8.204
8.225
184,255
+0.04(+0.47%)
Dec 21, 2006
8.179
8.229
8.174
8.187
136,537
+0.01(+0.10%)
Dec 20, 2006
8.141
8.212
8.141
8.179
137,010
+0.05(+0.57%)
Dec 19, 2006
8.157
8.157
8.001
8.132
112,679
-0.05(-0.62%)
Dec 18, 2006
8.026
8.255
8.014
8.183
347,014
+0.16(+2.01%)
Dec 15, 2006
8.052
8.070
7.963
8.022
421,897
+0.02(+0.26%)
Dec 14, 2006
7.975
8.022
7.963
8.001
266,934
+0.05(+0.59%)
Dec 13, 2006
7.971
7.992
7.929
7.954
127,561
-0.00(-0.05%)
Dec 12, 2006
8.001
8.001
7.912
7.959
137,482
-0.04(-0.53%)
Dec 11, 2006
8.018
8.018
7.984
8.001
152,837
-0.00(-0.05%)
Dec 08, 2006
7.997
8.030
7.997
8.005
49,843
+0.01(+0.11%)
Dec 07, 2006
8.098
8.098
7.997
7.997
75,591
-0.04(-0.47%)
Dec 06, 2006
8.022
8.043
8.014
8.035
61,182
-0.04(-0.52%)
Dec 05, 2006
7.997
8.086
7.980
8.077
187,326
+0.11(+1.38%)
Dec 04, 2006
7.950
7.988
7.920
7.967
162,758
+0.07(+0.86%)
Dec 01, 2006
7.925
7.992
7.857
7.899
95,671
-0.04(-0.48%)
Nov 30, 2006
7.937
7.946
7.899
7.937
120,474
-0.02(-0.21%)
Nov 29, 2006
7.878
7.967
7.878
7.954
188,979
+0.08(+1.02%)
Nov 28, 2006
7.933
7.933
7.865
7.874
98,033
-0.04(-0.53%)
Nov 27, 2006
8.001
8.001
7.916
7.916
166,538
-0.04(-0.48%)
Nov 24, 2006
7.963
7.975
7.929
7.954
115,986
+0.00(+0.00%)
Nov 22, 2006
8.001
8.001
7.916
7.954
155,908
-0.08(-0.95%)
Nov 21, 2006
8.086
8.094
8.018
8.030
198,192
-0.03(-0.37%)
Nov 20, 2006
8.060
8.132
8.052
8.060
692,375
-0.05(-0.63%)
Nov 17, 2006
8.107
8.124
8.043
8.111
320,557
-0.03(-0.36%)
Nov 16, 2006
8.170
8.196
8.111
8.141
173,152
+0.07(+0.84%)
Nov 15, 2006
8.115
8.145
8.064
8.073
149,294
-0.03(-0.37%)
Nov 14, 2006
7.823
8.166
7.747
8.102
567,884
+0.37(+4.76%)
Nov 13, 2006
7.781
7.781
7.709
7.734
88,820
+0.06(+0.77%)
Nov 10, 2006
7.662
7.705
7.662
7.675
117,639
+0.01(+0.17%)
Nov 09, 2006
7.713
7.721
7.645
7.662
117,876
-0.03(-0.44%)
Nov 08, 2006
7.603
7.721
7.569
7.696
91,655
+0.03(+0.39%)
Nov 07, 2006
7.565
7.688
7.556
7.666
203,153
+0.10(+1.34%)
Nov 06, 2006
7.442
7.578
7.442
7.565
302,840
+0.11(+1.53%)
Nov 03, 2006
7.451
7.607
7.451
7.451
201,263
+0.02(+0.28%)
Nov 02, 2006
7.666
7.683
7.408
7.429
381,739
-0.25(-3.31%)
Nov 01, 2006
7.832
7.844
7.624
7.683
390,479
-1.55(-16.82%)
Oct 31, 2006
9.186
9.313
9.152
9.237
699,225
+0.07(+0.74%)
Oct 30, 2006
9.161
9.199
9.135
9.169
622,688
-0.00(-0.00%)
Oct 27, 2006
9.165
9.220
9.110
9.169
243,311
-0.04(-0.41%)
Oct 26, 2006
9.101
9.212
9.101
9.207
259,138
+0.11(+1.21%)
Oct 25, 2006
9.017
9.110
9.014
9.097
323,155
+0.10(+1.13%)
Oct 24, 2006
8.716
8.996
8.695
8.996
458,512
+0.25(+2.91%)
Oct 23, 2006
8.678
8.742
8.636
8.742
550,876
+0.18(+2.13%)
Oct 20, 2006
8.356
8.560
8.356
8.560
295,989
+0.17(+2.07%)
Oct 19, 2006
8.348
8.437
8.340
8.386
43,937
+0.00(+0.05%)
Oct 18, 2006
8.356
8.451
8.323
8.382
96,379
-0.00(-0.00%)
Oct 17, 2006
8.369
8.394
8.297
8.382
84,096
-0.06(-0.70%)
Oct 16, 2006
8.301
8.441
8.301
8.441
129,687
+0.12(+1.48%)
Oct 13, 2006
8.293
8.352
8.263
8.318
32,599
+0.03(+0.41%)
Oct 12, 2006
8.128
8.293
8.128
8.284
49,843
+0.16(+1.93%)
Oct 11, 2006
8.064
8.145
8.060
8.128
50,079
+0.05(+0.58%)
Oct 10, 2006
8.064
8.124
8.064
8.081
44,174
+0.00(+0.05%)
Oct 09, 2006
8.107
8.119
8.043
8.077
65,434
-0.04(-0.52%)
Oct 06, 2006
8.069
8.145
8.069
8.119
59,528
-0.06(-0.67%)
Oct 05, 2006
8.102
8.217
8.094
8.174
120,947
+0.05(+0.57%)
Oct 04, 2006
7.929
8.149
7.916
8.128
132,285
+0.12(+1.48%)
Oct 03, 2006
8.111
8.111
8.009
8.009
82,914
-0.10(-1.20%)
Oct 02, 2006
8.098
8.145
8.090
8.107
74,647
+0.02(+0.21%)
Sep 29, 2006
8.086
8.145
8.056
8.090
61,418
-0.04(-0.52%)
Sep 28, 2006
8.064
8.141
8.064
8.132
46,772
+0.07(+0.89%)
Sep 27, 2006
8.073
8.094
8.035
8.060
49,134
-0.01(-0.16%)
Sep 26, 2006
7.997
8.073
7.959
8.073
86,694
+0.05(+0.63%)
Sep 25, 2006
7.937
8.026
7.895
8.022
71,339
+0.09(+1.17%)
Sep 22, 2006
8.052
8.052
7.925
7.929
90,474
-0.18(-2.19%)
Sep 21, 2006
8.225
8.225
8.086
8.107
132,285
-0.13(-1.54%)
Sep 20, 2006
8.115
8.246
8.115
8.234
108,899
+0.13(+1.62%)
Sep 19, 2006
8.157
8.213
8.018
8.102
377,014
-0.08(-0.98%)
Sep 18, 2006
8.189
8.238
8.098
8.183
82,442
+0.09(+1.10%)
Sep 15, 2006
8.132
8.166
8.064
8.094
56,930
-0.01(-0.16%)
Sep 14, 2006
8.162
8.170
8.043
8.107
87,166
-0.09(-1.14%)
Sep 13, 2006
8.102
8.212
8.039
8.200
105,828
+0.08(+1.04%)
Sep 12, 2006
7.878
8.119
7.857
8.115
300,241
+0.26(+3.34%)
Sep 11, 2006
7.628
7.895
7.628
7.853
151,183
-0.16(-1.96%)
Sep 08, 2006
7.997
8.043
7.971
8.009
120,947
-0.02(-0.26%)
Sep 07, 2006
7.980
8.043
7.946
8.030
58,819
-0.03(-0.32%)
Sep 06, 2006
8.204
8.204
8.056
8.056
148,112
-0.16(-1.91%)
Sep 05, 2006
8.132
8.221
8.128
8.213
73,229
+0.07(+0.88%)
Sep 01, 2006
8.043
8.149
8.043
8.141
75,119
+0.12(+1.53%)
Aug 31, 2006
8.009
8.073
8.009
8.018
150,002
+0.02(+0.21%)
Aug 30, 2006
7.997
8.047
7.980
8.001
73,702
+0.00(+0.00%)
Aug 29, 2006
7.967
8.005
7.916
8.001
73,465
+0.01(+0.11%)
Aug 28, 2006
7.937
7.992
7.925
7.992
126,852
+0.06(+0.69%)
Aug 25, 2006
7.937
7.954
7.925
7.937
141,971
-0.03(-0.32%)
Aug 24, 2006
7.980
8.005
7.946
7.963
60,473
-0.00(-0.05%)
Aug 23, 2006
8.086
8.107
7.963
7.967
42,284
-0.14(-1.72%)
Aug 22, 2006
8.069
8.149
8.069
8.107
69,922
+0.00(+0.00%)
Aug 21, 2006
8.170
8.170
8.094
8.107
50,315
-0.10(-1.19%)
Aug 18, 2006
8.263
8.263
8.170
8.204
28,346
-0.06(-0.77%)
Aug 17, 2006
8.335
8.344
8.255
8.268
51,733
-0.05(-0.56%)
Aug 16, 2006
8.213
8.335
8.213
8.314
69,450
+0.08(+1.03%)
Aug 15, 2006
8.111
8.229
8.111
8.229
57,638
+0.15(+1.89%)
Aug 14, 2006
8.115
8.204
8.047
8.077
84,804
+0.03(+0.42%)
Aug 11, 2006
8.035
8.056
7.954
8.043
85,985
-0.01(-0.11%)
Aug 10, 2006
8.018
8.073
7.988
8.052
53,623
-0.01(-0.16%)
Aug 09, 2006
7.980
8.120
7.980
8.064
239,059
+0.15(+1.87%)
Aug 08, 2006
7.937
7.980
7.895
7.916
164,176
+0.04(+0.48%)
Aug 07, 2006
7.895
7.938
7.865
7.878
51,733
+0.01(+0.16%)
Aug 04, 2006
7.925
8.035
7.853
7.865
28,583
-0.01(-0.11%)
Aug 03, 2006
7.840
7.899
7.815
7.874
36,851
-0.03(-0.43%)
Aug 02, 2006
7.789
8.107
7.789
7.908
126,144
+0.15(+1.91%)
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.