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
First Finl Bncp [Oh]
(NQ:
FFBC
)
21.44
-0.19 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
6.902
6.929
6.682
6.720
398,656
-0.12(-1.77%)
Jul 30, 2007
6.737
6.863
6.616
6.841
447,641
+0.11(+1.63%)
Jul 27, 2007
6.770
6.874
6.633
6.731
407,425
-0.08(-1.13%)
Jul 26, 2007
6.902
6.902
6.616
6.808
485,148
-0.21(-2.98%)
Jul 25, 2007
7.413
7.468
6.968
7.017
634,690
-0.29(-3.98%)
Jul 24, 2007
7.594
7.660
7.297
7.308
275,235
-0.36(-4.73%)
Jul 23, 2007
7.622
7.748
7.594
7.671
305,758
+0.07(+0.87%)
Jul 20, 2007
7.874
7.907
7.583
7.605
312,581
-0.29(-3.62%)
Jul 19, 2007
7.968
8.050
7.885
7.891
156,587
-0.03(-0.42%)
Jul 18, 2007
8.023
8.078
7.836
7.924
215,010
-0.15(-1.90%)
Jul 17, 2007
8.034
8.171
8.034
8.078
249,093
+0.04(+0.55%)
Jul 16, 2007
8.133
8.166
8.006
8.034
149,586
-0.12(-1.48%)
Jul 13, 2007
8.177
8.193
8.127
8.155
73,350
-0.05(-0.67%)
Jul 12, 2007
8.012
8.215
7.984
8.210
163,063
+0.25(+3.18%)
Jul 11, 2007
7.951
7.995
7.924
7.957
211,323
-0.01(-0.14%)
Jul 10, 2007
8.160
8.160
7.946
7.968
198,839
-0.24(-2.95%)
Jul 09, 2007
8.287
8.303
8.182
8.210
137,777
-0.08(-0.93%)
Jul 06, 2007
8.292
8.342
8.243
8.287
147,267
-0.02(-0.26%)
Jul 05, 2007
8.331
8.331
8.221
8.309
210,351
+0.00(+0.00%)
Jul 03, 2007
8.336
8.342
8.259
8.309
120,666
+0.00(+0.00%)
Jul 02, 2007
8.204
8.353
8.204
8.309
212,846
+0.07(+0.87%)
Jun 29, 2007
8.325
8.369
8.210
8.237
274,461
-0.04(-0.53%)
Jun 28, 2007
8.254
8.380
8.188
8.281
346,702
-0.01(-0.07%)
Jun 27, 2007
8.039
8.292
8.017
8.287
360,440
+0.20(+2.45%)
Jun 26, 2007
8.001
8.144
7.990
8.089
367,657
+0.14(+1.73%)
Jun 25, 2007
7.957
8.122
7.913
7.951
215,259
-0.03(-0.41%)
Jun 22, 2007
8.001
8.034
7.891
7.984
799,492
-0.02(-0.21%)
Jun 21, 2007
8.067
8.116
7.973
8.001
210,850
-0.12(-1.49%)
Jun 20, 2007
8.215
8.237
8.111
8.122
280,250
-0.07(-0.81%)
Jun 19, 2007
8.078
8.237
8.078
8.188
275,154
+0.06(+0.74%)
Jun 18, 2007
8.232
8.243
8.122
8.127
219,468
-0.10(-1.20%)
Jun 15, 2007
8.237
8.287
8.045
8.226
529,382
+0.12(+1.42%)
Jun 14, 2007
8.050
8.259
8.050
8.111
197,267
+0.05(+0.61%)
Jun 13, 2007
7.962
8.100
7.913
8.061
162,144
+0.13(+1.66%)
Jun 12, 2007
8.006
8.083
7.924
7.929
232,935
-0.12(-1.50%)
Jun 11, 2007
8.045
8.127
8.028
8.050
129,726
-0.03(-0.41%)
Jun 08, 2007
7.946
8.105
7.946
8.083
122,045
+0.11(+1.38%)
Jun 07, 2007
8.045
8.067
7.951
7.973
240,298
-0.10(-1.29%)
Jun 06, 2007
8.056
8.083
8.023
8.078
187,201
-0.03(-0.34%)
Jun 05, 2007
8.188
8.221
8.072
8.105
293,596
-0.13(-1.60%)
Jun 04, 2007
8.204
8.237
8.193
8.237
182,124
+0.00(+0.00%)
Jun 01, 2007
8.144
8.243
8.089
8.237
512,698
+0.15(+1.83%)
May 31, 2007
8.127
8.127
8.012
8.089
327,418
-0.01(-0.07%)
May 30, 2007
8.094
8.135
8.039
8.094
329,430
-0.08(-1.01%)
May 29, 2007
8.193
8.243
8.144
8.177
192,295
-0.02(-0.20%)
May 25, 2007
8.171
8.210
8.116
8.193
181,358
+0.04(+0.47%)
May 24, 2007
8.259
8.320
8.127
8.155
152,428
-0.13(-1.53%)
May 23, 2007
8.353
8.369
8.221
8.281
170,095
-0.04(-0.53%)
May 22, 2007
8.248
8.336
8.193
8.325
233,259
+0.05(+0.66%)
May 21, 2007
8.133
8.276
8.072
8.270
226,395
+0.11(+1.35%)
May 18, 2007
8.155
8.177
8.067
8.160
141,970
+0.04(+0.54%)
May 17, 2007
8.149
8.177
8.056
8.116
192,108
-0.07(-0.87%)
May 16, 2007
8.149
8.193
8.067
8.188
118,631
+0.05(+0.61%)
May 15, 2007
8.254
8.331
8.127
8.138
140,678
-0.14(-1.66%)
May 14, 2007
8.358
8.380
8.248
8.276
196,408
-0.10(-1.25%)
May 11, 2007
8.232
8.402
8.232
8.380
135,655
+0.15(+1.80%)
May 10, 2007
8.259
8.298
8.177
8.232
249,382
-0.07(-0.86%)
May 09, 2007
8.281
8.342
8.221
8.303
317,955
-0.04(-0.46%)
May 08, 2007
8.303
8.364
8.303
8.342
187,418
+0.03(+0.33%)
May 07, 2007
8.347
8.364
8.292
8.314
80,284
-0.02(-0.26%)
May 04, 2007
8.303
8.347
8.276
8.336
107,927
+0.05(+0.60%)
May 03, 2007
8.298
8.325
8.259
8.287
108,520
-0.03(-0.33%)
May 02, 2007
8.160
8.369
8.160
8.314
152,174
+0.14(+1.75%)
May 01, 2007
8.182
8.215
8.105
8.171
192,302
-0.02(-0.20%)
Apr 30, 2007
8.298
8.353
8.160
8.188
286,419
-0.08(-1.00%)
Apr 27, 2007
8.364
8.402
8.259
8.270
150,645
-0.13(-1.57%)
Apr 26, 2007
8.473
8.479
8.364
8.402
169,311
-0.09(-1.04%)
Apr 25, 2007
8.561
8.567
8.479
8.490
193,998
-0.01(-0.06%)
Apr 24, 2007
8.627
8.633
8.424
8.495
223,670
-0.14(-1.65%)
Apr 23, 2007
8.512
8.644
8.512
8.638
248,127
+0.08(+0.96%)
Apr 20, 2007
8.396
8.567
8.342
8.556
267,788
+0.33(+4.01%)
Apr 19, 2007
8.281
8.402
8.226
8.226
186,694
-0.12(-1.38%)
Apr 18, 2007
8.336
8.446
8.336
8.342
135,788
-0.03(-0.33%)
Apr 17, 2007
8.517
8.517
8.358
8.369
122,236
-0.18(-2.06%)
Apr 16, 2007
8.358
8.545
8.336
8.545
151,342
+0.21(+2.50%)
Apr 13, 2007
8.226
8.336
8.149
8.336
116,955
+0.10(+1.20%)
Apr 12, 2007
8.166
8.237
8.133
8.237
92,167
+0.03(+0.40%)
Apr 11, 2007
8.331
8.331
8.105
8.204
210,256
-0.10(-1.26%)
Apr 10, 2007
8.199
8.320
8.199
8.309
115,170
+0.09(+1.14%)
Apr 09, 2007
8.254
8.287
8.199
8.215
108,988
-0.05(-0.60%)
Apr 05, 2007
8.248
8.314
8.210
8.265
95,896
-0.01(-0.07%)
Apr 04, 2007
8.342
8.375
8.248
8.270
97,527
-0.05(-0.66%)
Apr 03, 2007
8.309
8.440
8.309
8.325
156,174
+0.04(+0.53%)
Apr 02, 2007
8.342
8.342
8.193
8.281
182,544
-0.02(-0.26%)
Mar 30, 2007
8.424
8.451
8.243
8.303
268,949
-0.10(-1.18%)
Mar 29, 2007
8.490
8.528
8.320
8.402
183,811
-0.03(-0.33%)
Mar 28, 2007
8.473
8.523
8.407
8.429
93,416
-0.07(-0.84%)
Mar 27, 2007
8.534
8.589
8.495
8.501
144,352
-0.08(-0.90%)
Mar 26, 2007
8.583
8.649
8.490
8.578
106,163
-0.03(-0.38%)
Mar 23, 2007
8.578
8.649
8.578
8.611
115,286
+0.01(+0.13%)
Mar 22, 2007
8.638
8.638
8.583
8.600
148,041
+0.01(+0.13%)
Mar 21, 2007
8.407
8.589
8.342
8.589
128,605
+0.19(+2.22%)
Mar 20, 2007
8.325
8.402
8.309
8.402
131,300
+0.05(+0.66%)
Mar 19, 2007
8.309
8.358
8.281
8.347
219,039
+0.07(+0.86%)
Mar 16, 2007
8.314
8.342
8.199
8.276
503,125
-0.05(-0.59%)
Mar 15, 2007
8.309
8.369
8.254
8.325
166,361
+0.02(+0.26%)
Mar 14, 2007
8.111
8.303
8.089
8.303
148,669
+0.15(+1.89%)
Mar 13, 2007
8.391
8.320
8.094
8.149
305,685
-0.24(-2.88%)
Mar 12, 2007
8.380
8.418
8.336
8.391
146,645
-0.03(-0.33%)
Mar 09, 2007
8.391
8.418
8.342
8.418
178,690
+0.08(+0.92%)
Mar 08, 2007
8.429
8.457
8.166
8.342
184,150
-0.03(-0.33%)
Mar 07, 2007
8.413
8.457
8.292
8.369
310,661
-0.04(-0.46%)
Mar 06, 2007
8.309
8.413
8.210
8.407
244,664
+0.21(+2.55%)
Mar 05, 2007
8.369
8.402
8.199
8.199
272,341
-0.18(-2.10%)
Mar 02, 2007
8.534
8.638
8.369
8.375
191,057
-0.21(-2.50%)
Mar 01, 2007
8.528
8.699
8.418
8.589
312,211
-0.04(-0.51%)
Feb 28, 2007
8.583
8.737
8.561
8.633
215,656
+0.04(+0.51%)
Feb 27, 2007
8.820
8.842
8.589
8.589
228,123
-0.32(-3.64%)
Feb 26, 2007
8.990
8.990
8.809
8.913
133,069
-0.08(-0.86%)
Feb 23, 2007
9.028
9.050
8.946
8.990
116,302
-0.07(-0.79%)
Feb 22, 2007
9.061
9.083
8.962
9.061
195,880
-0.01(-0.06%)
Feb 21, 2007
9.061
9.105
9.028
9.067
153,400
-0.01(-0.12%)
Feb 20, 2007
8.957
9.094
8.897
9.078
232,913
+0.08(+0.92%)
Feb 16, 2007
9.017
9.017
8.913
8.995
141,122
-0.02(-0.24%)
Feb 15, 2007
9.100
9.116
9.006
9.017
106,666
-0.08(-0.91%)
Feb 14, 2007
9.083
9.177
9.061
9.100
238,937
+0.01(+0.06%)
Feb 13, 2007
9.067
9.105
8.935
9.094
180,344
+0.07(+0.73%)
Feb 12, 2007
8.984
9.039
8.935
9.028
135,519
+0.08(+0.86%)
Feb 09, 2007
9.012
9.100
8.924
8.951
152,971
-0.08(-0.91%)
Feb 08, 2007
9.034
9.105
8.995
9.034
107,739
-0.03(-0.36%)
Feb 07, 2007
9.045
9.072
9.017
9.067
225,343
+0.04(+0.43%)
Feb 06, 2007
9.006
9.067
8.946
9.028
164,932
+0.05(+0.61%)
Feb 05, 2007
8.962
9.089
8.957
8.973
258,156
-0.04(-0.43%)
Feb 02, 2007
9.072
9.100
8.979
9.012
169,722
-0.05(-0.61%)
Feb 01, 2007
9.045
9.094
9.006
9.067
237,326
+0.04(+0.43%)
Jan 31, 2007
9.001
9.067
8.962
9.028
219,237
-0.01(-0.06%)
Jan 30, 2007
8.990
9.067
8.968
9.034
259,672
+0.07(+0.74%)
Jan 29, 2007
8.842
8.990
8.721
8.968
362,547
+0.13(+1.49%)
Jan 26, 2007
8.814
8.886
8.737
8.836
256,967
+0.09(+1.07%)
Jan 25, 2007
8.886
8.924
8.721
8.743
161,477
-0.15(-1.73%)
Jan 24, 2007
8.858
8.913
8.853
8.897
153,935
+0.07(+0.75%)
Jan 23, 2007
8.765
8.902
8.737
8.831
223,121
+0.02(+0.19%)
Jan 22, 2007
8.858
8.908
8.759
8.814
246,307
-0.08(-0.87%)
Jan 19, 2007
8.864
8.924
8.820
8.891
191,749
-0.02(-0.25%)
Jan 18, 2007
8.919
9.001
8.847
8.913
325,732
-0.03(-0.37%)
Jan 17, 2007
8.962
9.078
8.908
8.946
179,282
-0.07(-0.79%)
Jan 16, 2007
9.133
9.226
8.973
9.017
224,083
-0.10(-1.14%)
Jan 12, 2007
9.100
9.221
9.100
9.122
492,145
+0.00(+0.00%)
Jan 11, 2007
8.913
9.254
8.913
9.122
876,503
+0.20(+2.28%)
Jan 10, 2007
8.864
8.957
8.743
8.919
261,944
-0.01(-0.12%)
Jan 09, 2007
8.913
8.979
8.792
8.930
165,029
+0.00(+0.00%)
Jan 08, 2007
8.984
8.995
8.853
8.930
255,657
-0.07(-0.79%)
Jan 05, 2007
9.116
9.171
8.951
9.001
300,685
-0.18(-1.92%)
Jan 04, 2007
9.177
9.221
9.094
9.177
323,228
-0.03(-0.36%)
Jan 03, 2007
9.188
9.259
9.045
9.210
353,390
+0.08(+0.90%)
Dec 29, 2006
9.254
9.314
9.100
9.127
306,841
-0.15(-1.66%)
Dec 28, 2006
9.342
9.364
9.281
9.281
258,780
-0.10(-1.11%)
Dec 27, 2006
9.342
9.441
9.342
9.386
583,739
+0.02(+0.23%)
Dec 26, 2006
9.193
9.369
9.193
9.364
165,220
+0.14(+1.55%)
Dec 22, 2006
9.248
9.265
9.188
9.221
186,817
-0.03(-0.30%)
Dec 21, 2006
9.204
9.342
9.160
9.248
325,620
+0.06(+0.66%)
Dec 20, 2006
9.254
9.270
9.160
9.188
141,630
-0.04(-0.48%)
Dec 19, 2006
9.050
9.243
9.045
9.232
267,317
+0.14(+1.57%)
Dec 18, 2006
9.320
9.342
9.067
9.089
198,884
-0.22(-2.36%)
Dec 15, 2006
9.298
9.424
9.248
9.309
590,988
+0.08(+0.89%)
Dec 14, 2006
9.237
9.303
9.166
9.226
179,378
+0.02(+0.18%)
Dec 13, 2006
9.221
9.287
9.166
9.210
150,789
+0.05(+0.54%)
Dec 12, 2006
9.100
9.221
9.067
9.160
179,922
+0.04(+0.48%)
Dec 11, 2006
9.127
9.160
9.061
9.116
115,666
+0.00(+0.00%)
Dec 08, 2006
9.116
9.177
9.023
9.116
118,220
-0.01(-0.12%)
Dec 07, 2006
9.160
9.191
9.100
9.127
140,833
-0.03(-0.36%)
Dec 06, 2006
9.127
9.193
9.006
9.160
175,642
-0.02(-0.24%)
Dec 05, 2006
9.259
9.309
9.166
9.182
136,267
-0.04(-0.42%)
Dec 04, 2006
9.078
9.248
9.034
9.221
293,853
+0.13(+1.39%)
Dec 01, 2006
9.089
9.100
8.946
9.094
273,373
-0.03(-0.30%)
Nov 30, 2006
9.188
9.237
9.050
9.122
376,154
-0.08(-0.90%)
Nov 29, 2006
9.182
9.237
9.116
9.204
294,918
+0.08(+0.84%)
Nov 28, 2006
9.100
9.149
9.034
9.127
242,738
+0.02(+0.24%)
Nov 27, 2006
9.358
9.375
9.083
9.105
616,094
-0.30(-3.21%)
Nov 24, 2006
9.430
9.452
9.347
9.408
48,436
-0.10(-1.04%)
Nov 22, 2006
9.468
9.517
9.452
9.507
166,534
+0.00(+0.00%)
Nov 21, 2006
9.507
9.528
9.424
9.507
505,014
+0.03(+0.29%)
Nov 20, 2006
9.490
9.523
9.424
9.479
310,310
-0.01(-0.06%)
Nov 17, 2006
9.468
9.523
9.413
9.485
346,349
+0.02(+0.17%)
Nov 16, 2006
9.386
9.496
9.303
9.468
484,871
+0.08(+0.82%)
Nov 15, 2006
9.397
9.765
9.314
9.391
6,129,176
+0.01(+0.12%)
Nov 14, 2006
9.232
9.391
9.138
9.380
360,846
+0.16(+1.79%)
Nov 13, 2006
9.050
9.237
9.039
9.215
371,939
+0.14(+1.51%)
Nov 10, 2006
8.957
9.083
8.935
9.078
278,123
+0.09(+1.04%)
Nov 09, 2006
9.006
9.012
8.908
8.984
310,748
-0.03(-0.30%)
Nov 08, 2006
8.995
9.094
8.902
9.012
255,309
-0.04(-0.49%)
Nov 07, 2006
8.941
9.094
8.759
9.056
903,949
+0.47(+5.44%)
Nov 06, 2006
8.572
8.600
8.462
8.589
126,396
+0.04(+0.51%)
Nov 03, 2006
8.578
8.578
8.462
8.545
143,200
+0.02(+0.19%)
Nov 02, 2006
8.572
8.611
8.490
8.528
263,333
-0.05(-0.58%)
Nov 01, 2006
8.951
8.951
8.544
8.578
277,588
-0.35(-3.88%)
Oct 31, 2006
9.056
9.056
8.847
8.924
328,087
-0.14(-1.52%)
Oct 30, 2006
9.105
9.133
9.006
9.061
209,010
-0.14(-1.49%)
Oct 27, 2006
9.474
9.583
9.100
9.199
265,382
-0.42(-4.34%)
Oct 26, 2006
9.507
9.616
9.336
9.616
123,699
+0.13(+1.33%)
Oct 25, 2006
9.397
9.496
9.347
9.490
126,975
+0.08(+0.82%)
Oct 24, 2006
9.408
9.430
9.320
9.413
95,215
-0.01(-0.06%)
Oct 23, 2006
9.331
9.499
9.314
9.419
110,253
+0.03(+0.35%)
Oct 20, 2006
9.479
9.479
9.325
9.386
148,039
-0.04(-0.47%)
Oct 19, 2006
9.342
9.435
9.292
9.430
184,692
+0.04(+0.41%)
Oct 18, 2006
9.325
9.424
9.298
9.391
252,764
+0.09(+0.95%)
Oct 17, 2006
9.226
9.314
9.155
9.303
109,912
+0.00(+0.00%)
Oct 16, 2006
9.259
9.303
9.193
9.303
97,752
+0.05(+0.59%)
Oct 13, 2006
9.111
9.248
9.083
9.248
140,618
+0.12(+1.26%)
Oct 12, 2006
8.957
9.144
8.919
9.133
129,299
+0.23(+2.59%)
Oct 11, 2006
8.886
9.017
8.864
8.902
142,041
-0.04(-0.49%)
Oct 10, 2006
8.979
9.078
8.897
8.946
120,585
-0.02(-0.25%)
Oct 09, 2006
8.847
8.968
8.792
8.968
84,147
+0.07(+0.80%)
Oct 06, 2006
8.891
8.941
8.820
8.897
105,152
-0.06(-0.67%)
Oct 05, 2006
8.875
8.962
8.798
8.957
133,138
+0.08(+0.93%)
Oct 04, 2006
8.616
8.891
8.616
8.875
93,478
+0.20(+2.34%)
Oct 03, 2006
8.710
8.726
8.611
8.671
166,792
-0.04(-0.44%)
Oct 02, 2006
8.759
8.809
8.677
8.710
202,686
-0.03(-0.38%)
Sep 29, 2006
8.847
8.908
8.737
8.743
272,765
-0.07(-0.81%)
Sep 28, 2006
8.699
8.858
8.699
8.814
205,569
+0.14(+1.65%)
Sep 27, 2006
8.699
8.754
8.589
8.671
89,323
-0.02(-0.25%)
Sep 26, 2006
8.732
8.754
8.633
8.693
55,493
-0.02(-0.25%)
Sep 25, 2006
8.523
8.754
8.484
8.715
164,474
+0.21(+2.45%)
Sep 22, 2006
8.638
8.671
8.457
8.506
135,400
-0.17(-1.96%)
Sep 21, 2006
8.803
8.853
8.594
8.677
154,179
-0.08(-0.94%)
Sep 20, 2006
8.682
8.825
8.660
8.759
192,673
+0.07(+0.82%)
Sep 19, 2006
8.770
8.770
8.534
8.688
134,678
-0.09(-1.06%)
Sep 18, 2006
8.737
8.792
8.688
8.781
112,078
+0.01(+0.13%)
Sep 15, 2006
8.787
8.792
8.704
8.770
365,988
+0.05(+0.57%)
Sep 14, 2006
8.655
8.743
8.605
8.721
140,458
+0.05(+0.57%)
Sep 13, 2006
8.666
8.671
8.600
8.671
137,031
+0.01(+0.13%)
Sep 12, 2006
8.375
8.677
8.353
8.660
124,254
+0.31(+3.75%)
Sep 11, 2006
8.298
8.435
8.298
8.347
64,903
-0.01(-0.13%)
Sep 08, 2006
8.336
8.386
8.303
8.358
102,233
+0.03(+0.40%)
Sep 07, 2006
8.369
8.413
8.291
8.325
139,943
-0.07(-0.85%)
Sep 06, 2006
8.468
8.490
8.396
8.396
148,936
-0.12(-1.42%)
Sep 05, 2006
8.457
8.616
8.457
8.517
80,071
+0.04(+0.45%)
Sep 01, 2006
8.600
8.611
8.451
8.479
121,119
-0.04(-0.45%)
Aug 31, 2006
8.633
8.660
8.517
8.517
181,968
-0.08(-0.96%)
Aug 30, 2006
8.534
8.677
8.495
8.600
119,610
+0.01(+0.06%)
Aug 29, 2006
8.424
8.616
8.407
8.594
272,614
+0.14(+1.69%)
Aug 28, 2006
8.407
8.490
8.369
8.451
130,003
+0.04(+0.52%)
Aug 25, 2006
8.424
8.567
8.391
8.407
110,220
-0.06(-0.71%)
Aug 24, 2006
8.402
8.479
8.396
8.468
108,913
+0.09(+1.05%)
Aug 23, 2006
8.523
8.572
8.353
8.380
184,519
-0.09(-1.04%)
Aug 22, 2006
8.517
8.583
8.418
8.468
167,806
-0.05(-0.64%)
Aug 21, 2006
8.633
8.682
8.512
8.523
190,441
-0.17(-1.96%)
Aug 18, 2006
8.737
8.737
8.572
8.693
95,710
+0.02(+0.19%)
Aug 17, 2006
8.649
8.754
8.638
8.677
81,791
-0.03(-0.32%)
Aug 16, 2006
8.666
8.726
8.644
8.704
102,285
+0.07(+0.83%)
Aug 15, 2006
8.506
8.655
8.506
8.633
161,830
+0.23(+2.68%)
Aug 14, 2006
8.468
8.578
8.402
8.407
84,713
+0.00(+0.00%)
Aug 11, 2006
8.462
8.462
8.380
8.407
103,088
-0.09(-1.10%)
Aug 10, 2006
8.265
8.528
8.265
8.501
136,489
+0.18(+2.11%)
Aug 09, 2006
8.440
8.490
8.298
8.325
138,809
-0.03(-0.39%)
Aug 08, 2006
8.490
8.534
8.347
8.358
504,807
-0.09(-1.11%)
Aug 07, 2006
8.347
8.479
8.347
8.451
194,664
+0.07(+0.85%)
Aug 04, 2006
8.451
8.506
8.292
8.380
316,319
+0.01(+0.13%)
Aug 03, 2006
8.265
8.424
8.243
8.369
272,310
+0.02(+0.20%)
Aug 02, 2006
8.210
8.353
8.199
8.353
134,707
+0.20(+2.43%)
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.