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
Herzfeld Caribbean
(NQ:
CUBA
)
2.285
-0.005 (-0.22%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 17, 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, 2007
4.215
4.273
4.113
4.273
53,821
+0.06(+1.37%)
Aug 30, 2007
4.116
4.215
4.102
4.215
23,643
+0.07(+1.62%)
Aug 29, 2007
4.191
4.192
4.073
4.148
11,512
-0.10(-2.27%)
Aug 28, 2007
4.125
4.302
4.125
4.244
32,380
+0.04(+1.03%)
Aug 27, 2007
4.345
4.345
3.986
4.200
63,953
-0.02(-0.39%)
Aug 24, 2007
3.838
4.345
3.780
4.217
125,355
+0.35(+9.12%)
Aug 23, 2007
3.838
3.864
3.838
3.864
4,280
+0.02(+0.45%)
Aug 22, 2007
4.003
4.003
3.841
3.847
15,990
-0.01(-0.23%)
Aug 21, 2007
3.812
4.012
3.780
3.856
19,542
-0.07(-1.77%)
Aug 20, 2007
3.809
3.925
3.809
3.925
12,458
+0.07(+1.80%)
Aug 17, 2007
4.027
4.027
3.693
3.856
27,972
+0.12(+3.18%)
Aug 16, 2007
3.911
3.911
3.693
3.737
27,009
-0.10(-2.64%)
Aug 15, 2007
3.859
3.865
3.838
3.838
7,660
-0.12(-2.93%)
Aug 14, 2007
4.027
4.027
3.887
3.954
9,517
-0.07(-1.73%)
Aug 13, 2007
3.859
4.024
3.772
4.024
44,556
+0.08(+1.91%)
Aug 10, 2007
4.128
4.128
3.795
3.948
41,742
-0.18(-4.35%)
Aug 09, 2007
3.908
4.322
3.867
4.128
64,481
+0.15(+3.71%)
Aug 08, 2007
4.056
4.056
3.844
3.980
11,022
+0.11(+2.77%)
Aug 07, 2007
3.769
3.873
3.769
3.873
8,695
+0.05(+1.21%)
Aug 06, 2007
4.056
4.056
3.775
3.827
19,266
-0.09(-2.29%)
Aug 03, 2007
3.916
4.006
3.867
3.916
18,972
-0.00(-0.07%)
Aug 02, 2007
3.859
3.919
3.812
3.919
13,211
+0.11(+2.81%)
Aug 01, 2007
3.814
3.860
3.812
3.812
17,712
-0.14(-3.52%)
Jul 31, 2007
4.027
4.027
3.827
3.951
51,011
-0.07(-1.66%)
Jul 30, 2007
3.922
4.044
3.841
4.018
33,471
+0.03(+0.65%)
Jul 27, 2007
3.818
4.009
3.795
3.992
15,800
+0.15(+4.00%)
Jul 26, 2007
3.998
4.015
3.766
3.838
31,172
-0.03(-0.82%)
Jul 25, 2007
3.801
3.925
3.780
3.870
41,228
+0.03(+0.91%)
Jul 24, 2007
3.954
4.056
3.769
3.835
70,322
-0.19(-4.75%)
Jul 23, 2007
4.195
4.195
4.027
4.027
57,511
-0.03(-0.71%)
Jul 20, 2007
4.168
4.168
4.029
4.056
15,965
-0.09(-2.10%)
Jul 19, 2007
4.168
4.168
4.060
4.142
21,893
+0.03(+0.70%)
Jul 18, 2007
4.047
4.113
4.047
4.113
12,355
+0.04(+1.05%)
Jul 17, 2007
4.108
4.111
4.061
4.071
13,297
-0.04(-0.90%)
Jul 16, 2007
4.108
4.108
4.090
4.108
17,446
-0.00(-0.00%)
Jul 13, 2007
4.056
4.111
4.056
4.108
20,740
+0.01(+0.28%)
Jul 12, 2007
4.116
4.134
4.064
4.096
34,503
-0.03(-0.63%)
Jul 11, 2007
4.221
4.221
4.116
4.122
19,849
-0.08(-1.79%)
Jul 10, 2007
4.090
4.229
4.058
4.197
31,828
+0.05(+1.25%)
Jul 09, 2007
3.995
4.192
3.987
4.146
27,913
+0.22(+5.54%)
Jul 06, 2007
3.780
3.969
3.780
3.928
20,350
+0.11(+2.81%)
Jul 05, 2007
3.824
3.824
3.795
3.821
21,786
-0.00(-0.08%)
Jul 03, 2007
3.995
3.995
3.795
3.824
13,970
+0.01(+0.38%)
Jul 02, 2007
3.922
3.995
3.809
3.809
20,736
-0.13(-3.21%)
Jun 29, 2007
4.035
4.035
3.896
3.936
41,818
-0.16(-3.99%)
Jun 28, 2007
4.084
4.099
4.084
4.099
2,416
+0.01(+0.35%)
Jun 27, 2007
4.113
4.113
4.056
4.084
22,241
-0.07(-1.67%)
Jun 26, 2007
4.186
4.186
4.119
4.154
22,845
+0.03(+0.74%)
Jun 25, 2007
4.200
4.200
4.084
4.123
43,758
+0.01(+0.31%)
Jun 22, 2007
4.021
4.111
4.018
4.111
43,965
+0.10(+2.46%)
Jun 21, 2007
4.009
4.021
3.911
4.012
21,582
+0.00(+0.07%)
Jun 20, 2007
3.996
4.012
3.964
4.009
8,630
+0.01(+0.29%)
Jun 19, 2007
3.969
4.011
3.940
3.998
31,414
+0.14(+3.53%)
Jun 18, 2007
3.951
3.951
3.815
3.861
37,282
-0.02(-0.45%)
Jun 15, 2007
3.969
3.969
3.798
3.879
27,961
-0.05(-1.18%)
Jun 14, 2007
3.966
3.966
3.856
3.925
31,759
-0.02(-0.51%)
Jun 13, 2007
3.844
3.969
3.777
3.945
36,247
+0.08(+1.95%)
Jun 12, 2007
3.902
3.902
3.647
3.870
69,732
+0.03(+0.75%)
Jun 11, 2007
4.061
4.061
3.786
3.841
55,578
+0.07(+1.76%)
Jun 08, 2007
3.969
3.969
3.595
3.775
53,593
+0.16(+4.29%)
Jun 07, 2007
3.662
3.662
3.569
3.619
34,393
-0.13(-3.37%)
Jun 06, 2007
3.659
3.777
3.659
3.746
8,039
+0.02(+0.54%)
Jun 05, 2007
3.638
4.012
3.563
3.725
53,151
+0.16(+4.55%)
Jun 04, 2007
3.571
3.592
3.563
3.563
8,923
-0.06(-1.60%)
Jun 01, 2007
3.544
3.621
3.491
3.621
14,257
+0.13(+3.82%)
May 31, 2007
3.462
3.499
3.462
3.488
29,152
-0.00(-0.08%)
May 30, 2007
3.618
3.618
3.476
3.491
13,176
+0.01(+0.42%)
May 29, 2007
3.549
3.570
3.476
3.476
30,896
-0.12(-3.30%)
May 25, 2007
3.580
3.621
3.578
3.595
4,142
+0.06(+1.64%)
May 24, 2007
3.737
3.737
3.522
3.537
36,419
-0.10(-2.79%)
May 23, 2007
3.586
3.638
3.563
3.638
21,368
+0.05(+1.45%)
May 22, 2007
3.680
3.693
3.569
3.586
24,955
-0.12(-3.28%)
May 21, 2007
3.766
3.766
3.563
3.708
46,334
-0.10(-2.74%)
May 18, 2007
3.751
3.818
3.731
3.812
22,400
+0.07(+1.83%)
May 17, 2007
3.760
3.760
3.680
3.744
21,081
+0.11(+2.98%)
May 16, 2007
3.679
3.737
3.635
3.635
63,432
-0.10(-2.71%)
May 15, 2007
3.760
3.766
3.722
3.737
16,984
+0.04(+1.20%)
May 14, 2007
3.821
3.824
3.679
3.692
21,492
-0.01(-0.34%)
May 11, 2007
3.772
3.772
3.621
3.705
51,215
-0.09(-2.37%)
May 10, 2007
3.714
3.801
3.714
3.795
27,779
+0.01(+0.31%)
May 09, 2007
3.882
3.902
3.662
3.783
73,415
+0.06(+1.56%)
May 08, 2007
4.044
4.113
3.566
3.725
157,747
-0.32(-7.81%)
May 07, 2007
4.128
4.200
4.000
4.041
88,138
-0.09(-2.11%)
May 04, 2007
3.766
4.142
3.766
4.128
157,612
+0.39(+10.47%)
May 03, 2007
3.656
3.766
3.656
3.737
70,260
+0.09(+2.38%)
May 02, 2007
3.766
3.766
3.621
3.650
109,959
+0.01(+0.32%)
May 01, 2007
3.224
3.693
3.224
3.638
122,242
+0.39(+11.84%)
Apr 30, 2007
3.294
3.331
3.242
3.253
44,507
-0.11(-3.27%)
Apr 27, 2007
3.276
3.398
3.273
3.363
21,475
+0.07(+2.00%)
Apr 26, 2007
3.273
3.331
3.273
3.297
13,811
+0.01(+0.28%)
Apr 25, 2007
3.256
3.375
3.256
3.288
14,101
+0.09(+2.90%)
Apr 24, 2007
3.186
3.256
3.186
3.195
5,347
-0.00(-0.04%)
Apr 23, 2007
3.256
3.285
3.186
3.196
23,336
-0.05(-1.39%)
Apr 20, 2007
3.235
3.299
3.235
3.242
50,372
+0.04(+1.36%)
Apr 19, 2007
3.215
3.215
3.192
3.198
4,857
-0.02(-0.54%)
Apr 18, 2007
3.233
3.258
3.175
3.215
13,728
-0.03(-0.80%)
Apr 17, 2007
3.210
3.244
3.129
3.242
20,281
+0.05(+1.65%)
Apr 16, 2007
3.123
3.244
3.123
3.189
26,985
-0.02(-0.56%)
Apr 13, 2007
3.259
3.259
3.123
3.207
14,837
+0.08(+2.41%)
Apr 12, 2007
2.929
3.259
2.929
3.131
37,362
+0.18(+5.98%)
Apr 11, 2007
3.056
3.068
2.926
2.955
66,804
-0.10(-3.32%)
Apr 10, 2007
3.085
3.085
3.000
3.056
39,661
-0.06(-1.77%)
Apr 09, 2007
3.233
3.253
3.102
3.111
62,665
-0.14(-4.36%)
Apr 05, 2007
3.305
3.430
3.244
3.253
50,700
-0.13(-3.85%)
Apr 04, 2007
3.404
3.404
3.305
3.383
30,357
-0.04(-1.27%)
Apr 03, 2007
3.450
3.450
3.378
3.427
19,214
+0.04(+1.11%)
Apr 02, 2007
3.430
3.447
3.389
3.389
10,715
-0.04(-1.27%)
Mar 30, 2007
3.386
3.433
3.386
3.433
25,907
+0.05(+1.37%)
Mar 29, 2007
3.372
3.450
3.372
3.386
6,724
+0.03(+0.78%)
Mar 28, 2007
3.418
3.441
3.360
3.360
28,976
-0.06(-1.78%)
Mar 27, 2007
3.476
3.508
3.418
3.421
30,450
-0.03(-1.01%)
Mar 26, 2007
3.549
3.549
3.456
3.456
67,188
-0.11(-3.01%)
Mar 23, 2007
3.766
3.766
3.560
3.563
21,271
-0.06(-1.76%)
Mar 22, 2007
3.568
3.627
3.568
3.627
4,429
+0.05(+1.46%)
Mar 21, 2007
3.688
3.688
3.505
3.575
10,597
-0.01(-0.32%)
Mar 20, 2007
3.544
3.618
3.542
3.586
13,905
+0.07(+1.89%)
Mar 19, 2007
3.621
3.766
3.485
3.520
55,226
+0.06(+1.77%)
Mar 16, 2007
3.459
3.537
3.456
3.458
12,427
+0.03(+1.01%)
Mar 15, 2007
3.505
3.564
3.421
3.424
16,162
-0.06(-1.58%)
Mar 14, 2007
3.502
3.513
3.404
3.479
9,558
-0.04(-1.05%)
Mar 13, 2007
3.487
3.621
3.508
3.516
50,355
+0.03(+0.83%)
Mar 12, 2007
3.496
3.496
3.421
3.487
32,746
+0.11(+3.33%)
Mar 09, 2007
3.360
3.436
3.360
3.375
11,916
+0.01(+0.34%)
Mar 08, 2007
3.401
3.419
3.340
3.363
44,611
+0.05(+1.49%)
Mar 07, 2007
3.366
3.404
3.308
3.314
37,576
-0.01(-0.17%)
Mar 06, 2007
3.404
3.404
3.260
3.320
27,454
+0.09(+2.78%)
Mar 05, 2007
3.395
3.438
3.186
3.230
152,258
-0.26(-7.47%)
Mar 02, 2007
3.505
3.578
3.476
3.491
89,961
-0.06(-1.60%)
Mar 01, 2007
3.621
3.621
3.547
3.547
39,416
-0.08(-2.21%)
Feb 28, 2007
3.638
3.673
3.621
3.628
68,475
-0.06(-1.62%)
Feb 27, 2007
3.769
3.902
3.647
3.688
68,517
-0.14(-3.63%)
Feb 26, 2007
3.890
3.921
3.766
3.827
47,248
-0.05(-1.27%)
Feb 23, 2007
3.911
3.987
3.766
3.876
83,171
-0.12(-3.04%)
Feb 22, 2007
3.969
3.998
3.911
3.998
36,578
+0.02(+0.58%)
Feb 21, 2007
3.998
4.090
3.974
3.974
19,483
-0.04(-0.88%)
Feb 20, 2007
4.105
4.111
3.998
4.010
52,023
-0.05(-1.13%)
Feb 16, 2007
4.186
4.186
4.055
4.055
26,546
-0.17(-3.98%)
Feb 15, 2007
4.345
4.345
4.207
4.224
66,245
+0.02(+0.43%)
Feb 14, 2007
4.137
4.339
4.041
4.206
44,331
+0.16(+3.92%)
Feb 13, 2007
4.012
4.122
4.012
4.047
41,287
+0.08(+1.90%)
Feb 12, 2007
3.963
4.012
3.940
3.971
49,075
-0.10(-2.56%)
Feb 09, 2007
3.919
4.128
3.844
4.076
81,338
+0.13(+3.30%)
Feb 08, 2007
3.971
4.027
3.882
3.945
122,135
-0.08(-2.01%)
Feb 07, 2007
4.200
4.218
3.983
4.027
124,158
-0.20(-4.79%)
Feb 06, 2007
4.455
4.455
4.229
4.229
108,723
-0.17(-3.82%)
Feb 05, 2007
4.490
4.490
4.351
4.397
38,936
+0.08(+1.88%)
Feb 02, 2007
4.273
4.418
4.267
4.316
62,469
+0.03(+0.74%)
Feb 01, 2007
4.345
4.345
4.268
4.284
65,241
-0.02(-0.40%)
Jan 31, 2007
4.441
4.441
4.258
4.302
114,878
-0.17(-3.82%)
Jan 30, 2007
4.635
4.635
4.420
4.473
68,624
-0.00(-0.06%)
Jan 29, 2007
4.348
4.493
4.348
4.476
90,707
+0.13(+2.93%)
Jan 26, 2007
4.345
4.586
4.345
4.348
139,692
-0.24(-5.30%)
Jan 25, 2007
4.849
4.849
4.513
4.591
112,924
-0.12(-2.58%)
Jan 24, 2007
4.664
4.872
4.664
4.713
151,043
+0.08(+1.62%)
Jan 23, 2007
5.156
5.156
4.536
4.638
332,958
-0.40(-7.99%)
Jan 22, 2007
5.145
5.145
4.852
5.040
242,844
+0.29(+6.03%)
Jan 19, 2007
4.852
4.852
4.505
4.754
145,726
+0.24(+5.26%)
Jan 18, 2007
5.061
5.214
4.345
4.516
360,157
-0.43(-8.67%)
Jan 17, 2007
4.461
5.069
4.374
4.945
558,069
+0.60(+13.69%)
Jan 16, 2007
4.142
4.499
3.988
4.349
382,399
+0.72(+19.82%)
Jan 12, 2007
3.554
3.691
3.554
3.630
36,233
+0.04(+1.05%)
Jan 11, 2007
3.476
3.613
3.476
3.592
86,654
+0.04(+1.22%)
Jan 10, 2007
3.751
3.751
3.476
3.549
65,586
-0.09(-2.53%)
Jan 09, 2007
3.743
3.766
3.551
3.641
103,448
+0.03(+0.86%)
Jan 08, 2007
3.969
3.969
3.598
3.609
211,565
-0.45(-11.06%)
Jan 05, 2007
4.432
4.516
3.969
4.058
207,533
-0.43(-9.50%)
Jan 04, 2007
4.418
4.519
4.377
4.484
85,297
-0.03(-0.58%)
Jan 03, 2007
4.577
4.700
4.418
4.510
138,850
-0.12(-2.58%)
Dec 29, 2006
4.418
4.649
4.389
4.630
142,733
+0.14(+3.04%)
Dec 28, 2006
4.681
4.707
4.455
4.493
70,805
-0.21(-4.55%)
Dec 27, 2006
4.620
4.707
4.594
4.707
131,687
+0.14(+3.17%)
Dec 26, 2006
4.368
4.620
4.360
4.562
161,796
+0.23(+5.23%)
Dec 22, 2006
4.476
4.476
4.218
4.336
58,378
+0.09(+2.23%)
Dec 21, 2006
4.490
4.490
4.207
4.241
39,046
+0.02(+0.48%)
Dec 20, 2006
4.345
4.345
4.131
4.221
69,642
-0.02(-0.55%)
Dec 19, 2006
4.229
4.345
4.229
4.244
57,891
-0.07(-1.68%)
Dec 18, 2006
4.620
4.620
4.218
4.316
123,764
-0.01(-0.13%)
Dec 15, 2006
4.102
4.389
3.931
4.322
232,598
+0.25(+6.27%)
Dec 14, 2006
4.490
4.490
4.056
4.067
204,695
-0.30(-6.90%)
Dec 13, 2006
4.562
4.629
4.368
4.368
163,256
-0.31(-6.63%)
Dec 12, 2006
4.707
4.878
4.554
4.678
255,417
+0.19(+4.33%)
Dec 11, 2006
4.409
4.629
4.247
4.484
90,700
+0.23(+5.31%)
Dec 08, 2006
4.351
4.368
3.766
4.258
216,843
-0.27(-6.01%)
Dec 07, 2006
4.635
4.635
4.447
4.531
167,571
-0.12(-2.68%)
Dec 06, 2006
4.701
4.701
4.490
4.655
188,505
+0.21(+4.69%)
Dec 05, 2006
4.113
4.803
4.012
4.447
515,694
+0.42(+10.43%)
Dec 04, 2006
4.171
4.171
3.748
4.027
188,460
+0.53(+15.14%)
Dec 01, 2006
3.766
3.766
3.491
3.497
45,205
+0.03(+0.77%)
Nov 30, 2006
3.618
3.688
3.334
3.470
39,008
-0.06(-1.72%)
Nov 29, 2006
3.476
3.806
3.389
3.531
195,923
+0.16(+4.73%)
Nov 28, 2006
3.644
3.644
3.346
3.372
69,452
-0.16(-4.59%)
Nov 27, 2006
3.447
3.633
3.268
3.534
153,052
+0.28(+8.73%)
Nov 24, 2006
3.186
3.381
3.155
3.250
108,661
+0.05(+1.54%)
Nov 22, 2006
3.273
3.450
3.146
3.201
300,042
-0.26(-7.53%)
Nov 21, 2006
4.050
4.050
3.427
3.462
312,908
-0.44(-11.35%)
Nov 20, 2006
4.218
4.244
3.844
3.905
289,220
-0.41(-9.41%)
Nov 17, 2006
3.734
4.502
3.679
4.310
403,273
+0.66(+18.09%)
Nov 16, 2006
3.551
3.689
3.551
3.650
106,300
+0.07(+1.86%)
Nov 15, 2006
3.404
3.757
3.314
3.583
198,081
+0.26(+7.85%)
Nov 14, 2006
3.288
3.331
3.233
3.323
60,335
+0.12(+3.80%)
Nov 13, 2006
3.186
3.476
3.153
3.201
120,640
+0.02(+0.48%)
Nov 10, 2006
3.204
3.331
3.186
3.186
65,841
+0.02(+0.52%)
Nov 09, 2006
3.129
3.186
3.120
3.169
70,450
+0.04(+1.30%)
Nov 08, 2006
3.042
3.186
2.932
3.129
50,590
+0.14(+4.85%)
Nov 07, 2006
3.108
3.108
2.897
2.984
34,372
+0.15(+5.21%)
Nov 06, 2006
2.897
3.476
2.682
2.836
96,227
+0.01(+0.51%)
Nov 03, 2006
2.752
2.824
2.749
2.821
27,737
+0.07(+2.64%)
Nov 02, 2006
2.824
2.824
2.737
2.749
12,175
-0.05(-1.67%)
Nov 01, 2006
2.853
2.897
2.790
2.795
13,870
+0.01(+0.52%)
Oct 31, 2006
2.749
2.874
2.726
2.781
47,832
+0.07(+2.67%)
Oct 30, 2006
2.732
2.766
2.636
2.708
30,754
+0.03(+1.08%)
Oct 27, 2006
2.639
2.680
2.639
2.680
12,427
+0.04(+1.43%)
Oct 26, 2006
2.665
2.665
2.636
2.642
25,921
+0.00(+0.01%)
Oct 25, 2006
2.648
2.680
2.636
2.642
37,223
-0.00(-0.18%)
Oct 24, 2006
2.680
2.680
2.646
2.646
13,635
+0.01(+0.39%)
Oct 23, 2006
2.665
2.665
2.567
2.636
3,579
+0.06(+2.34%)
Oct 20, 2006
2.665
2.665
2.564
2.576
10,011
-0.09(-3.24%)
Oct 19, 2006
2.680
2.680
2.607
2.662
45,225
+0.07(+2.68%)
Oct 18, 2006
2.607
2.607
2.478
2.593
10,097
+0.11(+4.43%)
Oct 17, 2006
2.607
2.607
2.483
2.483
15,016
-0.11(-4.25%)
Oct 16, 2006
2.607
2.607
2.578
2.593
33,761
+0.04(+1.75%)
Oct 13, 2006
2.555
2.593
2.501
2.548
14,844
-0.02(-0.61%)
Oct 12, 2006
2.462
2.564
2.462
2.564
12,596
-0.03(-1.12%)
Oct 11, 2006
2.598
2.651
2.500
2.593
35,625
-0.01(-0.22%)
Oct 10, 2006
2.601
2.601
2.497
2.598
62,766
+0.05(+2.07%)
Oct 09, 2006
2.517
2.645
2.375
2.546
122,397
+0.20(+8.50%)
Oct 06, 2006
2.213
2.346
2.213
2.346
3,804
+0.00(+0.12%)
Oct 05, 2006
2.274
2.346
2.260
2.344
14,291
+0.07(+3.06%)
Oct 04, 2006
2.346
2.346
2.229
2.274
9,148
-0.04(-1.63%)
Oct 03, 2006
2.274
2.375
2.260
2.312
11,747
+0.07(+2.97%)
Oct 02, 2006
2.248
2.274
2.245
2.245
14,391
-0.03(-1.28%)
Sep 29, 2006
2.335
2.335
2.274
2.274
1,549
+0.01(+0.51%)
Sep 28, 2006
2.280
2.297
2.260
2.262
10,377
-0.09(-3.78%)
Sep 27, 2006
2.357
2.361
2.272
2.351
14,222
-0.01(-0.41%)
Sep 26, 2006
2.387
2.387
2.342
2.361
15,534
-0.03(-1.09%)
Sep 25, 2006
2.317
2.425
2.317
2.387
16,383
+0.07(+3.00%)
Sep 22, 2006
2.312
2.375
2.309
2.317
18,258
+0.03(+1.27%)
Sep 21, 2006
2.274
2.312
2.274
2.288
10,011
+0.03(+1.41%)
Sep 20, 2006
2.375
2.375
2.257
2.257
24,451
-0.06(-2.62%)
Sep 19, 2006
2.375
2.375
2.317
2.317
9,924
-0.01(-0.62%)
Sep 18, 2006
2.361
2.361
2.317
2.332
3,742
-0.03(-1.18%)
Sep 15, 2006
2.375
2.375
2.303
2.360
11,678
+0.01(+0.57%)
Sep 14, 2006
2.361
2.361
2.317
2.346
2,761
-0.01(-0.61%)
Sep 13, 2006
2.303
2.361
2.303
2.361
4,919
+0.00(+0.18%)
Sep 12, 2006
2.357
2.357
2.357
2.357
690
+0.01(+0.41%)
Sep 11, 2006
2.375
2.375
2.346
2.347
14,671
-0.03(-1.20%)
Sep 08, 2006
2.375
2.375
2.375
2.375
5,523
+0.03(+1.23%)
Sep 07, 2006
2.375
2.375
2.337
2.346
2,071
+0.10(+4.38%)
Sep 06, 2006
2.248
2.248
2.248
2.248
345
-0.03(-1.15%)
Sep 05, 2006
2.231
2.274
2.231
2.274
19,835
+0.04(+1.95%)
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.