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
Amerisafe Inc
(NQ:
AMSF
)
43.83
+0.49 (+1.13%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Aug 31, 2006
5.176
5.176
5.059
5.059
80,589
-0.09(-1.74%)
Aug 30, 2006
5.129
5.355
5.129
5.148
117,605
-0.15(-2.76%)
Aug 29, 2006
5.703
5.703
5.167
5.294
83,107
-0.35(-6.25%)
Aug 28, 2006
5.529
5.882
5.365
5.647
62,817
+0.17(+3.09%)
Aug 25, 2006
5.633
5.647
5.477
5.477
71,011
-0.10(-1.77%)
Aug 24, 2006
5.637
5.637
5.576
5.576
27,838
-0.01(-0.25%)
Aug 23, 2006
5.727
5.727
5.590
5.590
15,185
+0.00(+0.00%)
Aug 22, 2006
5.746
5.746
5.515
5.590
9,465
-0.16(-2.70%)
Aug 21, 2006
5.717
5.877
5.600
5.746
24,958
+0.13(+2.26%)
Aug 18, 2006
5.680
5.851
5.619
5.619
7,339
-0.15(-2.61%)
Aug 17, 2006
5.821
5.929
5.769
5.769
2,887
+0.07(+1.24%)
Aug 16, 2006
5.882
5.910
5.694
5.699
2,224
-0.14(-2.34%)
Aug 15, 2006
5.957
6.052
5.835
5.835
19,814
-0.05(-0.80%)
Aug 14, 2006
6.353
6.353
5.882
5.882
33,044
+0.22(+3.82%)
Aug 11, 2006
5.652
5.877
5.652
5.666
2,881
+0.02(+0.33%)
Aug 10, 2006
5.543
5.647
5.543
5.647
1,487
-0.07(-1.23%)
Aug 09, 2006
5.294
6.117
5.294
5.717
5,153
+0.54(+10.45%)
Aug 08, 2006
5.148
5.294
5.054
5.176
114,770
-0.01(-0.18%)
Aug 07, 2006
5.412
5.412
5.186
5.186
7,002
-0.28(-5.16%)
Aug 04, 2006
5.609
5.628
5.468
5.468
3,869
-0.37(-6.29%)
Aug 03, 2006
5.769
5.835
5.661
5.835
3,230
-0.02(-0.40%)
Aug 02, 2006
5.859
5.882
5.628
5.859
57,398
+0.06(+1.06%)
Aug 01, 2006
5.482
5.882
5.482
5.797
7,854
+0.53(+10.00%)
Jul 31, 2006
5.176
5.270
5.129
5.270
48,515
+0.05(+0.90%)
Jul 28, 2006
5.228
5.393
5.176
5.223
9,824
-0.04(-0.72%)
Jul 27, 2006
5.341
5.341
5.176
5.261
4,991
+0.04(+0.72%)
Jul 26, 2006
5.247
5.270
5.223
5.223
38,183
-0.02(-0.45%)
Jul 25, 2006
5.153
5.412
5.153
5.247
11,598
-0.18(-3.30%)
Jul 24, 2006
5.529
5.529
5.294
5.426
35,346
-0.20(-3.51%)
Jul 21, 2006
5.830
5.953
5.581
5.623
34,526
-0.20(-3.40%)
Jul 20, 2006
5.577
5.882
5.577
5.821
6,868
+0.03(+0.57%)
Jul 19, 2006
6.005
6.005
5.619
5.788
9,048
-0.27(-4.43%)
Jul 18, 2006
5.887
6.117
5.859
6.056
5,297
+0.22(+3.79%)
Jul 17, 2006
5.859
5.859
5.835
5.835
2,354
-0.28(-4.54%)
Jul 14, 2006
6.202
6.202
5.990
6.113
24,757
-0.09(-1.44%)
Jul 13, 2006
6.132
6.320
6.095
6.202
80,419
-0.05(-0.83%)
Jul 12, 2006
6.113
6.254
5.981
6.254
11,275
+0.14(+2.23%)
Jul 11, 2006
5.887
6.117
5.647
6.117
15,661
+0.24(+4.00%)
Jul 10, 2006
5.609
5.956
5.567
5.882
11,105
+0.24(+4.17%)
Jul 07, 2006
5.765
5.882
5.322
5.647
95,762
-0.24(-4.00%)
Jul 06, 2006
5.779
5.995
5.605
5.882
12,503
+0.10(+1.79%)
Jul 05, 2006
5.925
6.136
5.779
5.779
10,247
-0.21(-3.53%)
Jul 03, 2006
6.061
6.183
5.910
5.990
36,795
+0.14(+2.33%)
Jun 30, 2006
5.694
6.753
5.562
5.854
160,323
+0.25(+4.54%)
Jun 29, 2006
5.496
5.647
5.496
5.600
20,825
+0.09(+1.62%)
Jun 28, 2006
5.459
5.520
5.412
5.510
31,759
+0.17(+3.17%)
Jun 27, 2006
5.308
5.341
5.129
5.341
6,126
+0.21(+4.13%)
Jun 26, 2006
5.186
5.186
5.129
5.129
3,612
-0.03(-0.64%)
Jun 23, 2006
5.134
5.326
5.129
5.162
4,666
-0.17(-3.26%)
Jun 22, 2006
5.322
5.336
5.143
5.336
7,140
+0.00(+0.00%)
Jun 21, 2006
5.308
5.426
5.129
5.336
88,606
+0.12(+2.25%)
Jun 20, 2006
5.101
5.501
4.946
5.219
119,839
+0.04(+0.73%)
Jun 19, 2006
4.969
5.567
4.823
5.181
83,598
+0.16(+3.19%)
Jun 16, 2006
5.110
5.416
4.965
5.021
91,548
-0.27(-5.16%)
Jun 15, 2006
5.012
5.482
4.913
5.294
417,686
+0.19(+3.69%)
Jun 14, 2006
5.259
5.459
5.002
5.106
196,432
-0.17(-3.30%)
Jun 13, 2006
5.412
5.412
5.266
5.280
5,996
-0.13(-2.43%)
Jun 12, 2006
5.317
5.619
5.270
5.412
266,215
+0.09(+1.68%)
Jun 09, 2006
5.299
5.487
5.256
5.322
71,697
-0.08(-1.57%)
Jun 08, 2006
5.360
5.482
5.294
5.407
34,358
+0.10(+1.86%)
Jun 07, 2006
5.595
5.699
5.299
5.308
454,737
-0.29(-5.21%)
Jun 06, 2006
5.600
5.647
5.557
5.600
63,212
+0.04(+0.76%)
Jun 05, 2006
5.299
5.596
5.247
5.557
158,455
+0.23(+4.33%)
Jun 02, 2006
5.449
5.572
5.228
5.327
256,049
-0.10(-1.82%)
Jun 01, 2006
5.252
5.543
5.252
5.426
153,236
+0.13(+2.49%)
May 31, 2006
5.299
5.628
5.040
5.294
240,489
-0.02(-0.44%)
May 30, 2006
5.454
5.553
5.233
5.317
95,487
-0.23(-4.16%)
May 26, 2006
5.482
5.689
5.426
5.548
95,691
+0.04(+0.68%)
May 25, 2006
5.176
5.755
4.965
5.510
395,392
+0.25(+4.74%)
May 24, 2006
5.393
5.765
5.092
5.261
104,321
-0.20(-3.62%)
May 23, 2006
5.477
5.477
5.322
5.459
3,485
+0.06(+1.13%)
May 22, 2006
5.308
5.426
5.299
5.397
4,381
-0.10(-1.80%)
May 19, 2006
5.492
5.595
5.294
5.496
6,302
-0.03(-0.60%)
May 18, 2006
5.769
5.769
5.294
5.529
8,948
-0.12(-2.08%)
May 17, 2006
5.816
5.816
5.647
5.647
25,587
-0.13(-2.20%)
May 16, 2006
5.694
5.981
5.694
5.774
23,375
+0.00(+0.00%)
May 15, 2006
6.033
6.093
5.741
5.774
39,562
-0.34(-5.62%)
May 12, 2006
5.929
6.273
5.727
6.117
71,963
+0.24(+4.00%)
May 11, 2006
6.117
6.117
5.788
5.882
27,294
-0.18(-3.03%)
May 10, 2006
5.854
6.127
5.816
6.066
54,933
+0.30(+5.22%)
May 09, 2006
5.247
5.765
4.917
5.765
12,758
+0.29(+5.24%)
May 08, 2006
5.200
5.477
5.200
5.477
2,628
+0.18(+3.47%)
May 05, 2006
5.317
5.477
5.129
5.294
40,510
-0.02(-0.44%)
May 04, 2006
5.473
5.473
5.143
5.317
23,981
-0.10(-1.91%)
May 03, 2006
5.172
5.468
5.045
5.421
9,303
+0.20(+3.78%)
May 02, 2006
5.237
5.590
4.847
5.223
215,732
-0.20(-3.65%)
May 01, 2006
5.581
5.586
5.120
5.421
67,088
-0.08(-1.54%)
Apr 28, 2006
6.070
6.070
5.506
5.506
43,138
-0.35(-6.02%)
Apr 27, 2006
5.642
6.061
5.642
5.859
15,825
+0.17(+2.98%)
Apr 26, 2006
5.600
6.094
5.459
5.689
21,968
+0.04(+0.75%)
Apr 25, 2006
5.986
5.986
5.548
5.647
20,409
+0.00(+0.00%)
Apr 24, 2006
5.647
5.716
5.572
5.647
1,000
+0.04(+0.67%)
Apr 21, 2006
5.600
5.653
5.600
5.609
9,201
-0.01(-0.25%)
Apr 20, 2006
5.609
5.623
5.458
5.623
15,425
-0.16(-2.79%)
Apr 19, 2006
5.882
5.906
5.741
5.785
4,352
+0.14(+2.44%)
Apr 18, 2006
5.652
5.835
5.642
5.647
37,630
-0.24(-4.00%)
Apr 17, 2006
5.647
5.882
5.609
5.882
16,501
+0.24(+4.17%)
Apr 13, 2006
5.640
5.694
5.576
5.647
22,629
+0.01(+0.12%)
Apr 12, 2006
5.642
5.642
5.600
5.640
1,498
-0.01(-0.12%)
Apr 11, 2006
5.807
5.807
5.647
5.647
10,937
-0.08(-1.32%)
Apr 10, 2006
5.727
5.765
5.722
5.722
3,931
-0.03(-0.49%)
Apr 07, 2006
5.609
5.809
5.609
5.750
2,696
+0.10(+1.83%)
Apr 06, 2006
5.600
5.647
5.600
5.647
21,541
-0.02(-0.41%)
Apr 05, 2006
5.868
5.971
5.642
5.670
15,245
-0.20(-3.37%)
Apr 04, 2006
5.658
5.921
5.642
5.868
17,999
+0.22(+3.92%)
Apr 03, 2006
5.647
5.995
5.647
5.647
23,720
+0.00(+0.00%)
Mar 31, 2006
5.388
5.882
5.261
5.647
24,497
+0.24(+4.44%)
Mar 30, 2006
4.988
5.412
4.988
5.407
46,347
+0.37(+7.38%)
Mar 29, 2006
5.026
5.167
4.894
5.035
8,115
-0.02(-0.47%)
Mar 28, 2006
4.936
5.265
4.880
5.059
14,709
+0.01(+0.15%)
Mar 27, 2006
5.403
5.403
5.012
5.051
15,557
-0.17(-3.30%)
Mar 24, 2006
5.280
5.317
5.106
5.223
41,689
+0.11(+2.21%)
Mar 23, 2006
5.252
5.280
5.082
5.110
25,925
-0.09(-1.81%)
Mar 22, 2006
5.176
5.205
5.120
5.205
8,287
+0.08(+1.47%)
Mar 21, 2006
5.176
5.294
5.106
5.129
43,865
-0.04(-0.73%)
Mar 20, 2006
5.099
5.317
5.099
5.167
20,806
-0.04(-0.76%)
Mar 17, 2006
5.110
5.206
5.083
5.206
14,684
+0.22(+4.38%)
Mar 16, 2006
4.894
5.270
4.894
4.988
26,875
+0.13(+2.71%)
Mar 15, 2006
4.823
5.459
4.823
4.856
103,259
+0.03(+0.68%)
Mar 14, 2006
5.040
5.040
4.823
4.823
45,312
-0.12(-2.38%)
Mar 13, 2006
4.870
5.024
4.823
4.941
19,274
-0.08(-1.50%)
Mar 10, 2006
5.106
5.223
5.012
5.016
37,936
+0.03(+0.57%)
Mar 09, 2006
4.965
4.988
4.965
4.988
3,825
+0.10(+2.02%)
Mar 08, 2006
4.800
5.012
4.800
4.889
22,972
-0.15(-2.90%)
Mar 07, 2006
4.950
5.106
4.945
5.035
36,455
-0.06(-1.20%)
Mar 06, 2006
4.800
5.162
4.800
5.096
17,982
+0.03(+0.56%)
Mar 03, 2006
5.035
5.176
4.941
5.068
19,973
+0.13(+2.57%)
Mar 02, 2006
4.734
4.941
4.720
4.941
86,879
+0.26(+5.53%)
Mar 01, 2006
4.668
4.767
4.499
4.682
288,248
+0.17(+3.75%)
Feb 28, 2006
4.089
4.706
4.353
4.513
543,376
+0.42(+10.36%)
Feb 27, 2006
4.042
4.141
4.042
4.089
38,599
-0.03(-0.69%)
Feb 24, 2006
4.235
4.235
4.118
4.118
6,054
-0.12(-2.78%)
Feb 23, 2006
4.201
4.235
3.934
4.235
47,856
-0.02(-0.35%)
Feb 22, 2006
4.292
4.292
4.221
4.250
45,752
+0.03(+0.69%)
Feb 21, 2006
4.640
4.640
4.221
4.221
24,164
-0.18(-4.06%)
Feb 17, 2006
4.452
4.452
4.400
4.400
42,386
+0.00(+0.00%)
Feb 16, 2006
4.376
4.400
4.348
4.400
1,912
+0.03(+0.64%)
Feb 15, 2006
4.259
4.372
4.259
4.372
71,228
+0.11(+2.54%)
Feb 14, 2006
4.428
4.428
4.263
4.263
49,488
-0.16(-3.62%)
Feb 13, 2006
4.447
4.456
4.376
4.423
78,676
-0.07(-1.57%)
Feb 10, 2006
4.598
4.616
4.494
4.494
21,218
-0.16(-3.54%)
Feb 09, 2006
4.729
4.729
4.598
4.659
146,937
-0.03(-0.60%)
Feb 08, 2006
4.706
4.706
4.687
4.687
4,088
-0.02(-0.50%)
Feb 07, 2006
4.786
4.894
4.710
4.710
34,611
-0.01(-0.20%)
Feb 06, 2006
4.885
4.894
4.710
4.720
2,860
-0.13(-2.62%)
Feb 03, 2006
4.795
4.847
4.776
4.847
8,413
+0.05(+1.08%)
Feb 02, 2006
4.677
4.795
4.677
4.795
81,796
+0.07(+1.39%)
Feb 01, 2006
4.710
4.809
4.706
4.729
27,961
-0.09(-1.86%)
Jan 31, 2006
4.861
4.861
4.819
4.819
66,695
+0.02(+0.49%)
Jan 30, 2006
4.913
4.950
4.753
4.795
16,084
-0.04(-0.88%)
Jan 27, 2006
5.421
5.421
4.720
4.837
77,503
-0.64(-11.68%)
Jan 26, 2006
4.706
5.477
4.621
5.477
71,576
+0.77(+16.40%)
Jan 25, 2006
4.706
4.748
4.696
4.706
53,339
-0.04(-0.89%)
Jan 24, 2006
4.706
4.748
4.663
4.748
137,160
+0.06(+1.31%)
Jan 23, 2006
4.706
4.735
4.682
4.687
117,858
-0.02(-0.40%)
Jan 20, 2006
4.753
4.753
4.659
4.706
96,042
-0.05(-0.99%)
Jan 19, 2006
4.706
4.762
4.706
4.753
29,313
+0.05(+1.00%)
Jan 18, 2006
4.654
4.767
4.654
4.706
36,464
+0.01(+0.30%)
Jan 17, 2006
4.659
4.781
4.659
4.692
28,174
-0.08(-1.68%)
Jan 13, 2006
4.800
4.800
4.706
4.772
14,684
+0.04(+0.90%)
Jan 12, 2006
4.659
4.776
4.645
4.729
26,775
+0.01(+0.30%)
Jan 11, 2006
4.753
4.776
4.706
4.715
14,701
-0.07(-1.48%)
Jan 10, 2006
4.761
4.786
4.715
4.786
52,348
+0.00(+0.10%)
Jan 09, 2006
4.762
4.889
4.710
4.781
5,312
+0.03(+0.59%)
Jan 06, 2006
4.682
4.753
4.663
4.753
27,500
+0.09(+1.92%)
Jan 05, 2006
4.645
4.762
4.541
4.663
49,737
+0.08(+1.64%)
Jan 04, 2006
4.706
4.734
4.470
4.588
122,933
-0.02(-0.51%)
Jan 03, 2006
4.743
4.772
4.565
4.612
67,819
-0.13(-2.68%)
Dec 30, 2005
4.767
4.837
4.706
4.739
42,065
-0.03(-0.59%)
Dec 29, 2005
4.831
4.831
4.706
4.767
63,390
+0.01(+0.30%)
Dec 28, 2005
4.428
4.776
4.400
4.753
90,315
+0.26(+5.76%)
Dec 27, 2005
4.541
4.565
4.428
4.494
52,489
-0.01(-0.31%)
Dec 23, 2005
4.565
4.706
4.470
4.508
45,567
-0.10(-2.24%)
Dec 22, 2005
4.800
4.800
4.565
4.612
30,664
-0.21(-4.30%)
Dec 21, 2005
4.706
4.819
4.621
4.819
22,143
+0.11(+2.40%)
Dec 20, 2005
4.988
4.988
4.550
4.706
569,244
-0.21(-4.21%)
Dec 19, 2005
4.710
5.153
4.706
4.913
107,760
-0.00(-0.10%)
Dec 16, 2005
4.475
4.917
4.475
4.917
102,016
+0.26(+5.56%)
Dec 15, 2005
4.894
4.894
4.371
4.659
520,212
-0.19(-3.88%)
Dec 14, 2005
4.866
4.866
4.725
4.847
16,207
+0.05(+0.98%)
Dec 13, 2005
4.847
4.913
4.706
4.800
22,026
-0.09(-1.92%)
Dec 12, 2005
4.941
4.941
4.753
4.894
30,962
+0.01(+0.19%)
Dec 09, 2005
4.725
5.167
4.706
4.885
95,972
+0.18(+3.90%)
Dec 08, 2005
4.546
4.729
4.546
4.701
64,500
+0.02(+0.50%)
Dec 07, 2005
4.706
4.776
4.612
4.677
56,979
-0.01(-0.20%)
Dec 06, 2005
4.795
4.819
4.626
4.687
64,621
-0.04(-0.90%)
Dec 05, 2005
4.885
4.885
4.541
4.729
228,391
+0.05(+1.11%)
Dec 02, 2005
4.772
4.772
4.541
4.677
220,652
+0.02(+0.40%)
Dec 01, 2005
4.565
4.706
4.518
4.659
318,839
+0.03(+0.71%)
Nov 30, 2005
4.668
4.682
4.612
4.626
83,634
-0.01(-0.20%)
Nov 29, 2005
4.659
4.673
4.508
4.635
231,638
+0.03(+0.72%)
Nov 28, 2005
4.729
4.729
4.334
4.602
403,344
+0.13(+2.95%)
Nov 25, 2005
4.339
4.470
4.245
4.470
82,949
+0.13(+3.04%)
Nov 23, 2005
4.334
4.367
4.240
4.339
237,769
+0.01(+0.33%)
Nov 22, 2005
4.198
4.329
4.198
4.325
700,061
-0.05(-1.18%)
Nov 21, 2005
4.273
4.423
4.155
4.376
1,478,755
+0.14(+3.33%)
Nov 18, 2005
4.245
4.315
3.821
4.235
6,954,243
+3.13(+282.98%)
Nov 16, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 15, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 14, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 11, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 10, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 09, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 08, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 07, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 04, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 03, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 02, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Nov 01, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 31, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 28, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 27, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 26, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 25, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 24, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 21, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 20, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 19, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 18, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 17, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 14, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 13, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 12, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 11, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 10, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 07, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 06, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 05, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 04, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Oct 03, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 30, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 29, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 28, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 27, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 26, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 23, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 22, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 21, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 20, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 19, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 16, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 15, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 14, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 13, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 12, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 09, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 08, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 07, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 06, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Sep 02, 2005
1.106
1.106
1.106
1.106
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.