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
Spectrum Pharma Inc
(NQ:
SPPI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2008
1.312
1.371
1.312
1.332
31,257
-0.02(-1.45%)
Jul 30, 2008
1.381
1.381
1.312
1.352
62,073
-0.03(-2.15%)
Jul 29, 2008
1.381
1.401
1.352
1.381
28,052
+0.03(+2.19%)
Jul 28, 2008
1.381
1.450
1.352
1.352
75,094
-0.07(-4.86%)
Jul 25, 2008
1.460
1.471
1.371
1.421
102,765
-0.02(-1.37%)
Jul 24, 2008
1.441
1.480
1.411
1.441
124,844
+0.01(+0.69%)
Jul 23, 2008
1.312
1.460
1.312
1.431
131,741
+0.12(+9.02%)
Jul 22, 2008
1.362
1.371
1.302
1.312
109,643
-0.05(-3.62%)
Jul 21, 2008
1.421
1.431
1.362
1.362
117,726
-0.08(-5.48%)
Jul 18, 2008
1.391
1.450
1.391
1.441
39,471
+0.01(+0.69%)
Jul 17, 2008
1.460
1.480
1.421
1.431
83,965
+0.00(+0.00%)
Jul 16, 2008
1.401
1.441
1.391
1.431
71,940
+0.04(+2.84%)
Jul 15, 2008
1.401
1.460
1.391
1.391
107,939
-0.08(-5.37%)
Jul 14, 2008
1.431
1.470
1.411
1.470
115,740
+0.05(+3.47%)
Jul 11, 2008
1.411
1.429
1.391
1.421
108,248
+0.01(+0.70%)
Jul 10, 2008
1.381
1.431
1.381
1.411
79,604
+0.03(+2.14%)
Jul 09, 2008
1.293
1.381
1.293
1.381
88,663
+0.07(+5.26%)
Jul 08, 2008
1.293
1.332
1.293
1.312
101,017
+0.01(+0.76%)
Jul 07, 2008
1.332
1.371
1.283
1.302
104,036
-0.06(-4.35%)
Jul 04, 2008
1.332
1.362
1.302
1.362
116,673
+0.00(+0.00%)
Jul 03, 2008
1.332
1.362
1.302
1.362
116,673
+0.01(+0.73%)
Jul 02, 2008
1.362
1.381
1.342
1.352
103,681
-0.03(-2.14%)
Jul 01, 2008
1.332
1.381
1.332
1.381
113,462
+0.01(+0.72%)
Jun 30, 2008
1.332
1.371
1.332
1.371
175,069
+0.00(+0.00%)
Jun 27, 2008
1.283
1.372
1.283
1.371
271,516
+0.05(+3.58%)
Jun 26, 2008
1.411
1.411
1.283
1.324
559,111
-0.15(-9.93%)
Jun 25, 2008
1.411
1.500
1.411
1.470
202,431
+0.04(+2.76%)
Jun 24, 2008
1.431
1.470
1.371
1.431
218,621
-0.05(-3.33%)
Jun 23, 2008
1.579
1.598
1.401
1.480
565,210
-0.11(-6.83%)
Jun 20, 2008
1.677
1.677
1.589
1.589
172,111
-0.07(-4.17%)
Jun 19, 2008
1.717
1.717
1.648
1.658
125,920
-0.02(-1.18%)
Jun 18, 2008
1.727
1.727
1.648
1.677
165,867
-0.03(-1.73%)
Jun 17, 2008
1.707
1.727
1.687
1.707
80,466
+0.00(+0.00%)
Jun 16, 2008
1.717
1.717
1.638
1.707
120,303
-0.02(-1.14%)
Jun 13, 2008
1.707
1.766
1.677
1.727
197,850
+0.00(+0.00%)
Jun 12, 2008
1.677
1.737
1.648
1.727
54,118
+0.05(+2.94%)
Jun 11, 2008
1.677
1.707
1.658
1.677
551,412
+0.02(+1.19%)
Jun 10, 2008
1.638
1.658
1.618
1.658
86,398
+0.02(+1.20%)
Jun 09, 2008
1.677
1.677
1.638
1.638
87,938
-0.06(-3.49%)
Jun 06, 2008
1.677
1.697
1.638
1.697
90,656
+0.02(+1.18%)
Jun 05, 2008
1.628
1.717
1.628
1.677
143,875
+0.00(+0.00%)
Jun 04, 2008
1.697
1.697
1.638
1.677
73,223
+0.01(+0.59%)
Jun 03, 2008
1.806
1.815
1.589
1.667
502,661
-0.14(-7.65%)
Jun 02, 2008
1.806
1.825
1.746
1.806
123,259
+0.03(+1.67%)
May 30, 2008
1.776
1.796
1.727
1.776
81,035
+0.00(+0.00%)
May 29, 2008
1.667
1.776
1.628
1.776
133,450
+0.12(+7.14%)
May 28, 2008
1.687
1.766
1.628
1.658
219,100
-0.06(-3.45%)
May 27, 2008
1.746
1.766
1.697
1.717
111,462
-0.06(-3.33%)
May 26, 2008
1.746
1.776
1.727
1.776
86,958
+0.00(+0.00%)
May 23, 2008
1.746
1.776
1.727
1.776
86,958
+0.00(+0.00%)
May 22, 2008
1.786
1.806
1.746
1.776
131,022
+0.02(+1.12%)
May 21, 2008
1.815
1.815
1.727
1.756
107,426
-0.03(-1.66%)
May 20, 2008
1.727
1.796
1.717
1.786
172,611
+0.06(+3.43%)
May 19, 2008
1.796
1.855
1.697
1.727
217,293
-0.11(-5.91%)
May 16, 2008
1.875
1.914
1.806
1.835
102,593
-0.01(-0.53%)
May 15, 2008
1.944
1.944
1.825
1.845
80,402
-0.06(-3.11%)
May 14, 2008
1.796
1.934
1.786
1.904
158,701
+0.09(+4.89%)
May 13, 2008
1.766
1.825
1.717
1.815
273,966
+0.07(+3.95%)
May 12, 2008
1.746
1.746
1.667
1.746
102,868
+0.03(+1.72%)
May 09, 2008
1.766
1.776
1.628
1.717
212,500
-0.05(-2.79%)
May 08, 2008
1.855
1.885
1.717
1.766
323,771
-0.11(-5.79%)
May 07, 2008
2.121
2.151
1.855
1.875
355,608
-0.09(-4.52%)
May 06, 2008
1.993
2.003
1.914
1.963
259,668
-0.04(-1.97%)
May 05, 2008
2.023
2.023
1.875
2.003
234,847
+0.01(+0.50%)
May 02, 2008
1.944
2.013
1.924
1.993
233,667
+0.08(+4.12%)
May 01, 2008
1.944
1.954
1.845
1.914
255,579
+0.03(+1.57%)
Apr 30, 2008
1.973
1.973
1.727
1.885
504,821
-0.09(-4.50%)
Apr 29, 2008
1.667
1.983
1.667
1.973
618,508
+0.21(+11.73%)
Apr 28, 2008
1.667
1.776
1.628
1.766
493,409
+0.16(+9.82%)
Apr 25, 2008
1.667
1.667
1.549
1.608
373,263
-0.03(-1.81%)
Apr 24, 2008
1.697
1.707
1.579
1.638
582,538
+0.00(+0.00%)
Apr 23, 2008
1.598
1.944
1.579
1.638
2,252,939
+0.09(+5.73%)
Apr 22, 2008
2.940
2.940
0.4539
1.549
3,238,504
-1.21(-43.93%)
Apr 21, 2008
2.713
2.812
2.684
2.763
553,385
+0.11(+4.01%)
Apr 18, 2008
2.674
2.743
2.615
2.656
516,434
+0.05(+1.97%)
Apr 17, 2008
2.674
2.713
2.565
2.605
857,803
+0.14(+5.60%)
Apr 16, 2008
2.279
2.467
2.240
2.467
318,787
+0.17(+7.30%)
Apr 15, 2008
2.319
2.368
2.299
2.299
63,222
+0.00(+0.00%)
Apr 14, 2008
2.289
2.348
2.269
2.299
71,196
+0.01(+0.43%)
Apr 11, 2008
2.279
2.338
2.269
2.289
76,959
-0.03(-1.28%)
Apr 10, 2008
2.437
2.437
2.269
2.319
230,818
-0.09(-3.69%)
Apr 09, 2008
2.447
2.467
2.358
2.407
109,906
-0.07(-2.79%)
Apr 08, 2008
2.407
2.486
2.398
2.477
72,182
+0.04(+1.62%)
Apr 07, 2008
2.486
2.506
2.398
2.437
74,998
-0.02(-0.80%)
Apr 04, 2008
2.368
2.477
2.368
2.457
60,679
+0.07(+2.89%)
Apr 03, 2008
2.398
2.467
2.368
2.388
140,147
+0.00(+0.00%)
Apr 02, 2008
2.467
2.467
2.338
2.388
108,852
-0.07(-2.81%)
Apr 01, 2008
2.467
2.526
2.407
2.457
157,044
-0.04(-1.58%)
Mar 31, 2008
2.585
2.585
2.437
2.496
127,481
-0.07(-2.69%)
Mar 28, 2008
2.644
2.644
2.447
2.565
176,641
-0.08(-2.98%)
Mar 27, 2008
2.644
2.654
2.565
2.644
50,509
-0.01(-0.37%)
Mar 26, 2008
2.615
2.684
2.605
2.654
138,754
+0.01(+0.37%)
Mar 25, 2008
2.526
2.664
2.496
2.644
167,353
+0.13(+5.10%)
Mar 24, 2008
2.427
2.615
2.417
2.516
325,323
+0.03(+1.19%)
Mar 21, 2008
2.338
2.486
2.269
2.486
257,019
+0.00(+0.00%)
Mar 20, 2008
2.338
2.486
2.269
2.486
257,019
+0.12(+5.00%)
Mar 19, 2008
2.338
2.457
2.289
2.368
295,566
-0.01(-0.42%)
Mar 18, 2008
2.269
2.437
2.220
2.378
448,697
-0.02(-0.82%)
Mar 17, 2008
2.388
2.427
2.338
2.398
255,419
-0.06(-2.41%)
Mar 14, 2008
2.526
2.555
2.388
2.457
232,196
-0.09(-3.67%)
Mar 13, 2008
2.319
2.585
2.319
2.550
276,177
+0.13(+5.51%)
Mar 12, 2008
2.624
2.624
2.368
2.417
574,099
-0.15(-5.77%)
Mar 11, 2008
2.921
2.921
2.516
2.565
917,313
-0.33(-11.26%)
Mar 10, 2008
2.980
3.305
2.654
2.891
4,429,400
+0.48(+20.08%)
Mar 07, 2008
2.496
2.496
2.368
2.407
216,283
-0.07(-2.79%)
Mar 06, 2008
2.477
2.565
2.378
2.477
260,298
-0.02(-0.79%)
Mar 05, 2008
2.477
2.615
2.447
2.496
97,157
+0.02(+0.80%)
Mar 04, 2008
2.536
2.555
2.467
2.477
82,078
-0.10(-3.83%)
Mar 03, 2008
2.595
2.605
2.477
2.575
161,257
+0.02(+0.77%)
Feb 29, 2008
2.684
2.713
2.388
2.555
241,558
-0.11(-4.07%)
Feb 28, 2008
2.309
2.703
2.309
2.664
219,015
+0.33(+13.92%)
Feb 27, 2008
2.319
2.447
2.319
2.338
187,678
+0.00(+0.00%)
Feb 26, 2008
2.348
2.378
2.299
2.338
136,478
-0.03(-1.25%)
Feb 25, 2008
2.309
2.398
2.279
2.368
78,618
+0.03(+1.27%)
Feb 22, 2008
2.368
2.407
2.269
2.338
234,418
-0.02(-0.84%)
Feb 21, 2008
2.664
2.664
2.319
2.358
243,666
-0.28(-10.49%)
Feb 20, 2008
2.664
2.694
2.615
2.634
90,276
-0.02(-0.74%)
Feb 19, 2008
2.654
2.684
2.605
2.654
88,136
-0.01(-0.37%)
Feb 18, 2008
2.664
2.684
2.615
2.664
42,949
+0.00(+0.00%)
Feb 15, 2008
2.664
2.684
2.615
2.664
42,949
+0.00(+0.00%)
Feb 14, 2008
2.713
2.713
2.615
2.664
58,664
-0.02(-0.74%)
Feb 13, 2008
2.634
2.684
2.595
2.684
45,557
+0.05(+1.87%)
Feb 12, 2008
2.624
2.644
2.595
2.634
147,095
+0.01(+0.38%)
Feb 11, 2008
2.565
2.644
2.565
2.624
187,022
+0.01(+0.38%)
Feb 08, 2008
2.565
2.615
2.565
2.615
37,349
+0.05(+1.92%)
Feb 07, 2008
2.624
2.624
2.526
2.565
70,288
-0.01(-0.38%)
Feb 06, 2008
2.615
2.644
2.575
2.575
83,717
-0.03(-1.14%)
Feb 05, 2008
2.575
2.654
2.565
2.605
104,119
+0.04(+1.54%)
Feb 04, 2008
2.486
2.664
2.486
2.565
78,460
+0.05(+1.96%)
Feb 01, 2008
2.546
2.605
2.457
2.516
150,309
+0.00(+0.00%)
Jan 31, 2008
2.437
2.516
2.427
2.516
137,815
+0.05(+2.00%)
Jan 30, 2008
2.407
2.516
2.398
2.467
223,219
-0.06(-2.34%)
Jan 29, 2008
2.427
2.546
2.378
2.526
70,283
+0.13(+5.35%)
Jan 28, 2008
2.388
2.427
2.388
2.398
59,588
+0.01(+0.41%)
Jan 25, 2008
2.427
2.427
2.378
2.388
107,893
-0.04(-1.63%)
Jan 24, 2008
2.398
2.486
2.398
2.427
106,684
+0.03(+1.23%)
Jan 23, 2008
2.398
2.516
2.289
2.398
146,992
-0.05(-2.02%)
Jan 22, 2008
2.289
2.546
2.289
2.447
54,102
+0.02(+0.81%)
Jan 21, 2008
2.467
2.516
2.427
2.427
40,606
+0.00(+0.00%)
Jan 18, 2008
2.467
2.516
2.427
2.427
40,606
-0.07(-2.77%)
Jan 17, 2008
2.546
2.654
2.398
2.496
160,571
-0.05(-1.94%)
Jan 16, 2008
2.477
2.595
2.457
2.546
166,493
-0.04(-1.53%)
Jan 15, 2008
2.684
2.703
2.555
2.585
47,962
-0.08(-2.96%)
Jan 14, 2008
2.575
2.664
2.555
2.664
151,727
+0.15(+5.88%)
Jan 11, 2008
2.368
2.605
2.368
2.516
79,288
+0.16(+6.69%)
Jan 10, 2008
2.299
2.388
2.289
2.358
106,880
+0.02(+0.84%)
Jan 09, 2008
2.477
2.555
2.338
2.338
170,045
-0.16(-6.32%)
Jan 08, 2008
2.555
2.595
2.486
2.496
103,060
-0.08(-3.07%)
Jan 07, 2008
2.506
2.575
2.467
2.575
53,227
+0.00(+0.00%)
Jan 04, 2008
2.753
2.753
2.506
2.575
111,900
-0.07(-2.61%)
Jan 03, 2008
2.664
2.674
2.565
2.644
82,465
+0.00(+0.00%)
Jan 02, 2008
2.654
2.792
2.575
2.644
69,877
-0.04(-1.47%)
Jan 01, 2008
2.713
2.733
2.546
2.684
419,586
+0.00(+0.00%)
Dec 31, 2007
2.713
2.733
2.546
2.684
419,586
-0.07(-2.51%)
Dec 28, 2007
2.802
2.812
2.713
2.753
106,729
-0.03(-1.06%)
Dec 27, 2007
2.871
2.921
2.733
2.782
140,408
-0.12(-4.08%)
Dec 26, 2007
2.911
2.970
2.812
2.901
135,371
-0.06(-2.00%)
Dec 24, 2007
2.950
2.970
2.812
2.960
34,617
+0.00(+0.00%)
Dec 21, 2007
2.980
3.009
2.812
2.960
150,210
-0.04(-1.32%)
Dec 20, 2007
2.921
2.999
2.782
2.999
122,955
+0.08(+2.70%)
Dec 19, 2007
2.703
2.960
2.664
2.921
452,714
+0.18(+6.47%)
Dec 18, 2007
2.733
2.940
2.634
2.743
167,042
+0.01(+0.36%)
Dec 17, 2007
2.881
2.930
2.733
2.733
118,039
-0.08(-2.81%)
Dec 14, 2007
2.777
2.861
2.733
2.812
142,462
+0.00(+0.00%)
Dec 13, 2007
2.743
2.842
2.733
2.812
178,172
+0.07(+2.52%)
Dec 12, 2007
2.911
2.980
2.713
2.743
185,594
-0.17(-5.76%)
Dec 11, 2007
2.950
3.059
2.891
2.911
124,428
-0.05(-1.67%)
Dec 10, 2007
3.039
3.059
2.960
2.960
173,896
-0.10(-3.23%)
Dec 07, 2007
3.059
3.098
3.009
3.059
109,701
-0.02(-0.64%)
Dec 06, 2007
3.128
3.167
3.059
3.078
191,875
-0.03(-0.95%)
Dec 05, 2007
3.157
3.177
3.049
3.108
140,773
-0.03(-0.94%)
Dec 04, 2007
3.128
3.246
3.118
3.138
131,624
-0.05(-1.55%)
Dec 03, 2007
3.256
3.256
3.118
3.187
119,527
-0.04(-1.22%)
Nov 30, 2007
3.197
3.315
3.088
3.226
336,405
+0.12(+3.81%)
Nov 29, 2007
2.871
3.118
2.871
3.108
269,854
+0.26(+9.00%)
Nov 28, 2007
2.763
2.861
2.733
2.851
178,732
+0.09(+3.21%)
Nov 27, 2007
2.763
2.792
2.684
2.763
146,405
-0.02(-0.71%)
Nov 26, 2007
2.753
2.842
2.684
2.782
391,385
+0.07(+2.55%)
Nov 23, 2007
2.763
2.763
2.605
2.713
198,779
-0.01(-0.36%)
Nov 21, 2007
2.664
2.763
2.634
2.723
404,025
-0.02(-0.72%)
Nov 20, 2007
2.960
2.960
2.674
2.743
354,596
-0.20(-6.71%)
Nov 19, 2007
3.039
3.039
2.940
2.940
139,857
-0.10(-3.25%)
Nov 16, 2007
2.990
3.039
2.930
3.039
181,507
+0.06(+1.99%)
Nov 15, 2007
2.980
3.059
2.891
2.980
161,251
+0.02(+0.67%)
Nov 14, 2007
3.118
3.138
2.950
2.960
403,393
-0.16(-5.06%)
Nov 13, 2007
3.147
3.256
3.078
3.118
291,490
-0.04(-1.25%)
Nov 12, 2007
3.276
3.295
3.108
3.157
236,121
-0.10(-3.03%)
Nov 09, 2007
3.463
3.463
3.256
3.256
150,699
-0.19(-5.44%)
Nov 08, 2007
3.355
3.443
3.226
3.443
228,252
+0.07(+2.05%)
Nov 07, 2007
3.512
3.532
3.315
3.374
477,262
-0.14(-3.93%)
Nov 06, 2007
3.799
3.818
3.315
3.512
667,353
-0.30(-7.77%)
Nov 05, 2007
4.006
4.035
3.749
3.808
149,206
-0.29(-6.99%)
Nov 02, 2007
3.927
4.095
3.749
4.095
194,808
+0.16(+4.01%)
Nov 01, 2007
3.700
3.947
3.700
3.937
325,003
+0.20(+5.28%)
Oct 31, 2007
3.641
4.026
3.453
3.739
1,534,886
-0.35(-8.45%)
Oct 30, 2007
4.065
4.164
4.065
4.085
96,269
-0.01(-0.24%)
Oct 29, 2007
4.203
4.213
4.065
4.095
74,629
-0.07(-1.66%)
Oct 26, 2007
4.183
4.203
4.144
4.164
64,647
+0.02(+0.48%)
Oct 25, 2007
4.193
4.282
4.105
4.144
94,182
-0.06(-1.41%)
Oct 24, 2007
4.114
4.252
4.045
4.203
158,466
+0.16(+3.90%)
Oct 23, 2007
4.124
4.144
4.045
4.045
90,919
-0.03(-0.73%)
Oct 22, 2007
4.045
4.134
4.006
4.075
124,460
+0.02(+0.49%)
Oct 19, 2007
4.144
4.154
4.045
4.055
85,633
-0.08(-1.91%)
Oct 18, 2007
4.312
4.312
4.104
4.134
112,812
-0.16(-3.68%)
Oct 17, 2007
4.183
4.420
4.144
4.292
136,853
+0.15(+3.69%)
Oct 16, 2007
4.243
4.312
4.114
4.139
121,099
-0.12(-2.89%)
Oct 15, 2007
4.450
4.509
4.262
4.262
128,345
-0.22(-4.85%)
Oct 12, 2007
4.509
4.548
4.440
4.479
135,014
-0.05(-1.09%)
Oct 11, 2007
4.558
4.667
4.489
4.529
131,239
-0.02(-0.43%)
Oct 10, 2007
4.479
4.588
4.440
4.548
220,493
+0.06(+1.32%)
Oct 09, 2007
4.292
4.509
4.272
4.489
430,930
+0.38(+9.37%)
Oct 08, 2007
3.996
4.154
3.966
4.104
151,909
+0.07(+1.71%)
Oct 05, 2007
4.065
4.085
3.966
4.035
131,718
-0.02(-0.49%)
Oct 04, 2007
4.095
4.233
4.026
4.055
103,579
-0.06(-1.44%)
Oct 03, 2007
4.035
4.243
4.035
4.114
93,786
+0.03(+0.72%)
Oct 02, 2007
4.016
4.174
4.016
4.085
96,602
+0.05(+1.22%)
Oct 01, 2007
4.144
4.252
4.035
4.035
123,995
-0.13(-3.08%)
Sep 28, 2007
4.351
4.420
4.124
4.164
145,367
-0.21(-4.74%)
Sep 27, 2007
4.400
4.440
4.341
4.371
71,541
-0.04(-0.89%)
Sep 26, 2007
4.252
4.410
4.174
4.410
79,919
+0.15(+3.47%)
Sep 25, 2007
4.144
4.272
4.095
4.262
134,794
+0.11(+2.61%)
Sep 24, 2007
4.420
4.420
4.095
4.154
196,418
-0.24(-5.39%)
Sep 21, 2007
4.341
4.430
4.264
4.391
153,904
+0.04(+0.91%)
Sep 20, 2007
4.391
4.391
4.243
4.351
185,295
-0.08(-1.78%)
Sep 19, 2007
4.499
4.539
4.292
4.430
282,459
-0.08(-1.75%)
Sep 18, 2007
4.539
4.539
4.341
4.509
172,031
+0.02(+0.44%)
Sep 17, 2007
4.460
4.618
4.440
4.489
144,924
-0.02(-0.44%)
Sep 14, 2007
4.430
4.509
4.341
4.509
174,612
+0.05(+1.11%)
Sep 13, 2007
4.519
4.558
4.430
4.460
149,014
+0.05(+1.12%)
Sep 12, 2007
4.470
4.489
4.331
4.410
113,623
-0.06(-1.32%)
Sep 11, 2007
4.489
4.588
4.430
4.470
201,575
+0.03(+0.67%)
Sep 10, 2007
4.440
4.479
4.371
4.440
168,625
+0.00(+0.00%)
Sep 07, 2007
4.420
4.598
4.381
4.440
392,427
+0.14(+3.21%)
Sep 06, 2007
4.381
4.410
4.203
4.302
257,144
-0.03(-0.68%)
Sep 05, 2007
4.262
4.470
4.243
4.331
166,927
+0.08(+1.86%)
Sep 04, 2007
3.986
4.292
3.986
4.252
254,333
+0.23(+5.64%)
Aug 31, 2007
3.996
4.193
3.976
4.026
297,430
+0.04(+0.99%)
Aug 30, 2007
4.016
4.045
3.956
3.986
146,575
-0.09(-2.18%)
Aug 29, 2007
4.016
4.075
3.956
4.075
73,232
+0.04(+0.98%)
Aug 28, 2007
4.016
4.055
3.947
4.035
131,823
-0.02(-0.49%)
Aug 27, 2007
4.164
4.164
4.016
4.055
109,543
-0.07(-1.67%)
Aug 24, 2007
4.095
4.164
4.016
4.124
234,647
-0.05(-1.18%)
Aug 23, 2007
4.154
4.193
3.947
4.174
314,718
+0.01(+0.24%)
Aug 22, 2007
4.243
4.292
4.095
4.164
142,117
-0.03(-0.71%)
Aug 21, 2007
4.243
4.410
4.124
4.193
187,295
-0.06(-1.39%)
Aug 20, 2007
4.479
4.479
4.154
4.252
212,432
-0.24(-5.27%)
Aug 17, 2007
4.489
4.489
4.065
4.489
420,424
+0.04(+0.89%)
Aug 16, 2007
4.262
4.450
4.114
4.450
349,564
+0.12(+2.73%)
Aug 15, 2007
4.341
4.440
4.203
4.331
375,071
-0.04(-0.90%)
Aug 14, 2007
4.489
4.509
4.341
4.371
397,915
-0.07(-1.56%)
Aug 13, 2007
4.430
4.489
4.252
4.440
583,425
+0.05(+1.12%)
Aug 10, 2007
4.144
4.391
4.055
4.391
641,465
+0.27(+6.46%)
Aug 09, 2007
4.045
4.243
3.897
4.124
1,197,637
+0.18(+4.50%)
Aug 08, 2007
3.710
4.026
3.680
3.947
784,173
+0.29(+7.82%)
Aug 07, 2007
3.641
3.710
3.582
3.660
483,805
+0.02(+0.54%)
Aug 06, 2007
3.512
3.651
3.453
3.641
395,582
+0.09(+2.50%)
Aug 03, 2007
3.542
3.710
3.503
3.552
451,952
-0.10(-2.71%)
Aug 02, 2007
3.769
3.799
3.552
3.651
693,082
+0.05(+1.37%)
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.