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
Compania Cervecerias Unidas S.A. ADR
(NY:
CCU
)
13.51
+0.13 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Sep 29, 2006
5.917
5.917
5.797
5.835
86,186
-0.10(-1.71%)
Sep 28, 2006
5.862
5.937
5.836
5.937
28,879
+0.01(+0.22%)
Sep 27, 2006
5.906
5.950
5.906
5.924
120,029
+0.05(+0.87%)
Sep 26, 2006
5.884
5.906
5.835
5.873
331,660
-0.00(-0.04%)
Sep 25, 2006
5.828
5.899
5.828
5.875
101,077
+0.02(+0.38%)
Sep 22, 2006
5.773
5.871
5.773
5.853
150,713
+0.04(+0.61%)
Sep 21, 2006
5.762
5.828
5.755
5.817
154,774
+0.06(+1.12%)
Sep 20, 2006
5.839
5.839
5.707
5.753
143,042
-0.07(-1.14%)
Sep 19, 2006
5.784
5.984
5.751
5.820
187,263
+0.00(+0.00%)
Sep 18, 2006
5.746
5.826
5.718
5.820
51,441
+0.06(+1.12%)
Sep 15, 2006
5.678
5.755
5.676
5.755
54,599
+0.06(+1.01%)
Sep 14, 2006
5.591
5.715
5.574
5.698
67,685
+0.11(+2.02%)
Sep 13, 2006
5.452
5.607
5.452
5.585
76,710
+0.03(+0.60%)
Sep 12, 2006
5.452
5.574
5.438
5.551
71,746
+0.12(+2.20%)
Sep 11, 2006
5.396
5.487
5.396
5.432
41,965
+0.02(+0.45%)
Sep 08, 2006
5.485
5.507
5.407
5.407
23,013
-0.06(-1.17%)
Sep 07, 2006
5.463
5.500
5.407
5.472
45,123
+0.01(+0.16%)
Sep 06, 2006
5.540
5.551
5.449
5.463
59,563
-0.05(-0.88%)
Sep 05, 2006
5.574
5.585
5.485
5.511
142,140
-0.02(-0.36%)
Sep 01, 2006
5.529
5.562
5.523
5.531
24,366
+0.01(+0.12%)
Aug 31, 2006
5.551
5.551
5.492
5.525
54,148
-0.02(-0.32%)
Aug 30, 2006
5.562
5.607
5.509
5.543
74,003
+0.01(+0.16%)
Aug 29, 2006
5.551
5.607
5.507
5.534
69,941
+0.02(+0.36%)
Aug 28, 2006
5.430
5.527
5.430
5.514
71,295
+0.06(+1.10%)
Aug 25, 2006
5.390
5.461
5.390
5.454
137,176
+0.06(+1.07%)
Aug 24, 2006
5.516
5.516
5.396
5.396
24,818
-0.12(-2.13%)
Aug 23, 2006
5.540
5.565
5.511
5.514
97,918
-0.06(-1.11%)
Aug 22, 2006
5.507
5.596
5.507
5.576
55,051
-0.02(-0.44%)
Aug 21, 2006
5.562
5.600
5.509
5.600
26,623
+0.01(+0.24%)
Aug 18, 2006
5.607
5.611
5.556
5.587
34,294
+0.01(+0.24%)
Aug 17, 2006
5.518
5.602
5.507
5.574
53,246
+0.08(+1.49%)
Aug 16, 2006
5.354
5.514
5.350
5.492
222,460
+0.14(+2.57%)
Aug 15, 2006
5.250
5.363
5.150
5.354
101,979
+0.05(+0.92%)
Aug 14, 2006
5.246
5.319
5.246
5.305
172,372
+0.02(+0.29%)
Aug 11, 2006
5.285
5.361
5.254
5.290
243,668
-0.02(-0.33%)
Aug 10, 2006
5.126
5.339
5.124
5.308
130,859
+0.16(+3.19%)
Aug 09, 2006
5.011
5.172
5.011
5.144
41,062
+0.14(+2.70%)
Aug 08, 2006
4.975
5.097
4.942
5.008
300,073
-0.02(-0.35%)
Aug 07, 2006
5.117
5.141
4.997
5.026
212,984
-0.09(-1.73%)
Aug 04, 2006
5.130
5.166
5.115
5.115
72,649
+0.04(+0.74%)
Aug 03, 2006
5.082
5.082
5.044
5.077
39,708
+0.01(+0.26%)
Aug 02, 2006
4.993
5.064
4.993
5.064
97,467
+0.07(+1.38%)
Aug 01, 2006
5.051
5.051
4.971
4.995
94,308
-0.06(-1.10%)
Jul 31, 2006
5.042
5.068
5.042
5.051
19,403
-0.02(-0.35%)
Jul 28, 2006
5.020
5.088
5.020
5.068
186,361
+0.03(+0.57%)
Jul 27, 2006
5.017
5.051
5.017
5.039
122,285
+0.00(+0.09%)
Jul 26, 2006
5.015
5.048
4.975
5.035
268,937
+0.02(+0.49%)
Jul 25, 2006
5.031
5.044
5.006
5.011
68,588
-0.04(-0.88%)
Jul 24, 2006
5.070
5.097
5.044
5.055
108,748
+0.02(+0.35%)
Jul 21, 2006
5.082
5.086
5.008
5.037
95,211
-0.04(-0.87%)
Jul 20, 2006
5.042
5.164
5.042
5.082
78,966
+0.06(+1.19%)
Jul 19, 2006
4.986
5.059
4.986
5.022
55,502
+0.06(+1.16%)
Jul 18, 2006
4.951
4.993
4.915
4.964
22,110
+0.01(+0.27%)
Jul 17, 2006
4.955
4.975
4.933
4.951
59,563
-0.00(-0.09%)
Jul 14, 2006
5.042
5.042
4.904
4.955
131,761
-0.10(-2.02%)
Jul 13, 2006
5.064
5.073
4.973
5.057
87,088
-0.02(-0.48%)
Jul 12, 2006
5.004
5.104
4.982
5.082
117,321
+0.04(+0.79%)
Jul 11, 2006
4.942
5.042
4.942
5.042
210,728
+0.07(+1.47%)
Jul 10, 2006
4.951
4.984
4.913
4.969
217,045
+0.03(+0.63%)
Jul 07, 2006
4.898
4.953
4.898
4.938
74,003
+0.04(+0.81%)
Jul 06, 2006
4.853
4.913
4.853
4.898
878,109
+0.06(+1.33%)
Jul 05, 2006
4.909
4.909
4.793
4.833
138,530
-0.12(-2.42%)
Jul 03, 2006
4.867
4.953
4.864
4.953
108,297
+0.06(+1.18%)
Jun 30, 2006
4.920
4.942
4.811
4.895
113,712
-0.02(-0.36%)
Jun 29, 2006
4.820
4.929
4.800
4.913
75,808
+0.11(+2.21%)
Jun 28, 2006
4.716
4.833
4.709
4.807
48,733
+0.08(+1.64%)
Jun 27, 2006
4.731
4.787
4.729
4.729
116,419
+0.01(+0.19%)
Jun 26, 2006
4.709
4.827
4.685
4.720
59,112
-0.02(-0.51%)
Jun 23, 2006
4.829
4.831
4.743
4.745
41,965
-0.09(-1.88%)
Jun 22, 2006
4.858
4.875
4.813
4.836
45,575
-0.01(-0.27%)
Jun 21, 2006
4.851
4.873
4.807
4.849
303,232
-0.00(-0.05%)
Jun 20, 2006
4.882
4.893
4.816
4.851
187,715
-0.01(-0.27%)
Jun 19, 2006
4.997
5.026
4.833
4.864
332,111
-0.12(-2.49%)
Jun 16, 2006
4.997
5.042
4.966
4.989
55,502
-0.02(-0.49%)
Jun 15, 2006
4.720
5.022
4.720
5.013
139,883
+0.25(+5.21%)
Jun 14, 2006
4.827
4.895
4.743
4.765
101,979
-0.06(-1.29%)
Jun 13, 2006
4.767
4.918
4.767
4.827
551,864
+0.06(+1.26%)
Jun 12, 2006
5.099
5.099
4.765
4.767
113,260
-0.31(-6.19%)
Jun 09, 2006
5.108
5.210
5.082
5.082
39,708
-0.02(-0.35%)
Jun 08, 2006
5.186
5.186
5.013
5.099
215,240
-0.10(-1.92%)
Jun 07, 2006
5.290
5.297
5.199
5.199
47,380
-0.09(-1.68%)
Jun 06, 2006
5.308
5.348
5.239
5.288
385,357
-0.01(-0.17%)
Jun 05, 2006
5.285
5.365
5.285
5.297
62,270
-0.02(-0.42%)
Jun 02, 2006
5.241
5.321
5.241
5.319
151,616
+0.05(+0.97%)
Jun 01, 2006
5.175
5.319
5.150
5.268
292,402
+0.12(+2.24%)
May 31, 2006
5.097
5.161
5.097
5.152
431,834
+0.08(+1.53%)
May 30, 2006
5.130
5.285
5.046
5.075
157,030
-0.03(-0.65%)
May 26, 2006
5.152
5.181
5.099
5.108
53,697
-0.03(-0.65%)
May 25, 2006
5.130
5.166
5.097
5.141
119,578
+0.03(+0.65%)
May 24, 2006
5.113
5.168
5.022
5.108
236,448
-0.01(-0.17%)
May 23, 2006
5.121
5.172
5.108
5.117
36,550
+0.02(+0.39%)
May 22, 2006
5.297
5.297
5.031
5.097
153,872
-0.20(-3.77%)
May 19, 2006
5.363
5.381
5.223
5.297
105,138
-0.06(-1.04%)
May 18, 2006
5.292
5.370
5.290
5.352
87,088
+0.03(+0.58%)
May 17, 2006
5.430
5.456
5.297
5.321
466,580
-0.12(-2.28%)
May 16, 2006
5.407
5.452
5.374
5.445
54,599
+0.07(+1.28%)
May 15, 2006
5.507
5.507
5.352
5.376
190,422
-0.15(-2.73%)
May 12, 2006
5.596
5.611
5.496
5.527
327,147
-0.08(-1.34%)
May 11, 2006
5.664
5.695
5.593
5.602
222,460
-0.06(-1.06%)
May 10, 2006
5.693
5.718
5.640
5.662
254,498
-0.03(-0.55%)
May 09, 2006
5.695
5.695
5.662
5.693
246,376
+0.00(+0.00%)
May 08, 2006
5.660
5.693
5.644
5.693
599,244
+0.05(+0.82%)
May 05, 2006
5.598
5.682
5.593
5.647
282,475
+0.07(+1.27%)
May 04, 2006
5.551
5.644
5.551
5.576
84,381
+0.03(+0.52%)
May 03, 2006
5.463
5.562
5.441
5.547
365,954
+0.05(+0.89%)
May 02, 2006
5.430
5.503
5.416
5.498
131,310
+0.03(+0.57%)
May 01, 2006
5.452
5.500
5.452
5.467
79,869
+0.00(+0.08%)
Apr 28, 2006
5.492
5.492
5.434
5.463
49,636
+0.01(+0.12%)
Apr 27, 2006
5.520
5.520
5.454
5.456
200,800
-0.04(-0.69%)
Apr 26, 2006
5.507
5.529
5.452
5.494
270,291
+0.02(+0.36%)
Apr 25, 2006
5.396
5.478
5.385
5.474
282,926
+0.06(+1.15%)
Apr 24, 2006
5.416
5.463
5.394
5.412
58,660
+0.02(+0.33%)
Apr 21, 2006
5.374
5.421
5.319
5.394
84,381
+0.05(+0.91%)
Apr 20, 2006
5.385
5.474
5.341
5.345
189,520
-0.08(-1.55%)
Apr 19, 2006
5.430
5.474
5.339
5.430
240,509
-0.09(-1.65%)
Apr 18, 2006
5.551
5.633
5.472
5.520
162,896
+0.00(+0.00%)
Apr 17, 2006
5.565
5.585
5.485
5.520
62,270
-0.04(-0.76%)
Apr 13, 2006
5.616
5.662
5.538
5.562
374,978
-0.05(-0.95%)
Apr 12, 2006
5.496
5.673
5.496
5.616
148,908
+0.11(+1.97%)
Apr 11, 2006
5.633
5.651
5.507
5.507
159,738
-0.13(-2.24%)
Apr 10, 2006
5.673
5.676
5.598
5.633
323,988
-0.02(-0.39%)
Apr 07, 2006
5.651
5.682
5.625
5.656
28,879
+0.01(+0.16%)
Apr 06, 2006
5.605
5.718
5.605
5.647
157,933
+0.06(+1.03%)
Apr 05, 2006
5.585
5.627
5.540
5.589
62,722
+0.00(+0.00%)
Apr 04, 2006
5.611
5.673
5.585
5.589
144,396
+0.04(+0.68%)
Apr 03, 2006
5.551
5.571
5.518
5.551
64,075
+0.03(+0.60%)
Mar 31, 2006
5.474
5.576
5.474
5.518
228,777
+0.02(+0.28%)
Mar 30, 2006
5.503
5.651
5.476
5.503
142,140
+0.00(+0.00%)
Mar 29, 2006
5.480
5.562
5.452
5.503
306,841
+0.06(+1.14%)
Mar 28, 2006
5.507
5.514
5.434
5.441
69,039
-0.05(-0.93%)
Mar 27, 2006
5.540
5.556
5.474
5.492
89,796
-0.08(-1.51%)
Mar 24, 2006
5.540
5.638
5.540
5.576
32,489
+0.04(+0.64%)
Mar 23, 2006
5.640
5.642
5.494
5.540
31,586
-0.14(-2.38%)
Mar 22, 2006
5.620
5.704
5.620
5.676
152,969
+0.04(+0.63%)
Mar 21, 2006
5.804
5.804
5.638
5.640
95,211
-0.17(-2.86%)
Mar 20, 2006
5.667
5.806
5.653
5.806
165,604
+0.11(+1.95%)
Mar 17, 2006
5.651
5.811
5.629
5.695
180,044
+0.03(+0.55%)
Mar 16, 2006
5.707
5.773
5.662
5.664
62,270
-0.06(-1.12%)
Mar 15, 2006
5.684
5.777
5.676
5.729
143,493
+0.07(+1.29%)
Mar 14, 2006
5.518
5.664
5.518
5.656
54,599
+0.03(+0.47%)
Mar 13, 2006
5.496
5.684
5.485
5.629
269,840
+0.13(+2.30%)
Mar 10, 2006
5.452
5.554
5.452
5.503
117,773
+0.06(+1.14%)
Mar 09, 2006
5.500
5.585
5.341
5.441
315,415
-0.01(-0.16%)
Mar 08, 2006
5.554
5.560
5.361
5.449
334,818
-0.12(-2.23%)
Mar 07, 2006
5.673
5.684
5.545
5.574
178,239
-0.12(-2.14%)
Mar 06, 2006
5.729
5.733
5.673
5.695
119,578
-0.02(-0.35%)
Mar 03, 2006
5.729
5.782
5.713
5.715
53,697
-0.06(-1.07%)
Mar 02, 2006
5.851
5.930
5.729
5.777
292,853
-0.04(-0.72%)
Mar 01, 2006
6.001
6.001
5.760
5.820
522,533
-0.21(-3.46%)
Feb 28, 2006
5.968
6.072
5.928
6.028
682,272
+0.06(+1.00%)
Feb 27, 2006
5.862
6.006
5.862
5.968
131,761
+0.11(+1.89%)
Feb 24, 2006
5.915
5.915
5.855
5.857
37,904
-0.00(-0.08%)
Feb 23, 2006
5.828
5.862
5.817
5.862
176,434
+0.06(+0.99%)
Feb 22, 2006
5.596
5.824
5.596
5.804
485,532
+0.23(+4.14%)
Feb 21, 2006
5.607
5.640
5.554
5.574
231,936
+0.02(+0.44%)
Feb 17, 2006
5.618
5.618
5.505
5.549
35,196
-0.06(-1.14%)
Feb 16, 2006
5.618
5.651
5.600
5.613
211,630
+0.03(+0.52%)
Feb 15, 2006
5.562
5.616
5.562
5.585
415,590
+0.04(+0.80%)
Feb 14, 2006
5.585
5.585
5.540
5.540
196,288
-0.05(-0.87%)
Feb 13, 2006
5.616
5.662
5.529
5.589
298,268
+0.01(+0.12%)
Feb 10, 2006
5.558
5.591
5.554
5.582
134,920
-0.01(-0.20%)
Feb 09, 2006
5.662
5.662
5.578
5.593
121,383
-0.06(-0.98%)
Feb 08, 2006
5.591
5.651
5.531
5.649
385,357
+0.03(+0.51%)
Feb 07, 2006
5.715
5.718
5.558
5.620
72,198
-0.08(-1.32%)
Feb 06, 2006
5.651
5.695
5.616
5.695
372,271
+0.04(+0.67%)
Feb 03, 2006
5.518
5.684
5.511
5.658
326,245
+0.15(+2.65%)
Feb 02, 2006
5.585
5.585
5.511
5.511
79,869
-0.07(-1.31%)
Feb 01, 2006
5.540
5.596
5.540
5.585
142,140
+0.03(+0.60%)
Jan 31, 2006
5.607
5.651
5.547
5.551
92,052
-0.08(-1.38%)
Jan 30, 2006
5.620
5.658
5.620
5.629
115,516
+0.01(+0.16%)
Jan 27, 2006
5.611
5.620
5.589
5.620
27,074
+0.04(+0.71%)
Jan 26, 2006
5.463
5.629
5.463
5.580
56,856
+0.09(+1.57%)
Jan 25, 2006
5.540
5.580
5.430
5.494
130,859
-0.09(-1.63%)
Jan 24, 2006
5.529
5.602
5.496
5.585
142,591
+0.01(+0.20%)
Jan 23, 2006
5.596
5.618
5.574
5.574
40,160
-0.03(-0.59%)
Jan 20, 2006
5.609
5.629
5.598
5.607
33,391
+0.00(+0.00%)
Jan 19, 2006
5.673
5.678
5.582
5.607
83,930
-0.02(-0.39%)
Jan 18, 2006
5.740
5.740
5.629
5.629
24,818
-0.07(-1.17%)
Jan 17, 2006
5.851
5.851
5.640
5.695
194,934
-0.21(-3.56%)
Jan 13, 2006
5.873
5.961
5.866
5.906
259,913
+0.03(+0.57%)
Jan 12, 2006
5.839
5.873
5.839
5.873
431,383
+0.05(+0.91%)
Jan 11, 2006
5.740
5.871
5.740
5.820
206,667
+0.10(+1.66%)
Jan 10, 2006
5.795
5.795
5.718
5.724
110,102
-0.10(-1.75%)
Jan 09, 2006
5.784
5.839
5.682
5.826
245,473
+0.00(+0.08%)
Jan 06, 2006
5.726
5.826
5.680
5.822
316,769
+0.13(+2.22%)
Jan 05, 2006
5.642
5.715
5.607
5.695
353,319
+0.05(+0.94%)
Jan 04, 2006
5.540
5.642
5.540
5.642
231,033
+0.10(+1.76%)
Jan 03, 2006
5.540
5.578
5.449
5.545
217,948
-0.04(-0.79%)
Dec 30, 2005
5.507
5.622
5.487
5.589
70,393
+0.10(+1.73%)
Dec 29, 2005
5.463
5.536
5.463
5.494
345,197
+0.03(+0.57%)
Dec 28, 2005
5.452
5.474
5.423
5.463
126,346
-0.04(-0.72%)
Dec 27, 2005
5.676
5.676
5.474
5.503
62,270
-0.19(-3.35%)
Dec 23, 2005
5.540
5.693
5.540
5.693
64,527
+0.15(+2.76%)
Dec 22, 2005
5.474
5.560
5.463
5.540
111,455
+0.05(+0.97%)
Dec 21, 2005
5.585
5.611
5.405
5.487
96,113
-0.08(-1.43%)
Dec 20, 2005
5.540
5.596
5.540
5.567
132,212
+0.00(+0.00%)
Dec 19, 2005
5.496
5.607
5.496
5.567
113,712
-0.03(-0.51%)
Dec 16, 2005
5.651
5.658
5.558
5.596
230,131
-0.04(-0.79%)
Dec 15, 2005
5.684
5.684
5.600
5.640
48,282
-0.09(-1.55%)
Dec 14, 2005
5.735
5.746
5.658
5.729
450,786
-0.01(-0.19%)
Dec 13, 2005
5.662
5.746
5.640
5.740
474,702
+0.07(+1.17%)
Dec 12, 2005
5.629
5.673
5.629
5.673
6,317
+0.07(+1.19%)
Dec 09, 2005
5.629
5.662
5.605
5.607
35,647
+0.00(+0.08%)
Dec 08, 2005
5.722
5.731
5.600
5.602
59,112
-0.11(-1.98%)
Dec 07, 2005
5.842
5.851
5.707
5.715
181,397
-0.13(-2.27%)
Dec 06, 2005
5.780
5.859
5.762
5.848
132,664
+0.09(+1.50%)
Dec 05, 2005
5.695
5.784
5.695
5.762
245,473
+0.03(+0.58%)
Dec 02, 2005
5.693
5.760
5.673
5.729
134,920
+0.04(+0.62%)
Dec 01, 2005
5.662
5.751
5.662
5.693
61,368
+0.01(+0.16%)
Nov 30, 2005
5.709
5.740
5.662
5.684
433,639
-0.03(-0.58%)
Nov 29, 2005
5.647
5.873
5.622
5.718
477,861
+0.09(+1.57%)
Nov 28, 2005
5.562
5.671
5.562
5.629
147,554
+0.07(+1.24%)
Nov 25, 2005
5.556
5.662
5.556
5.560
75,808
-0.03(-0.48%)
Nov 23, 2005
5.529
5.629
5.529
5.587
722,432
+0.05(+0.84%)
Nov 22, 2005
5.529
5.574
5.463
5.540
109,199
-0.02(-0.40%)
Nov 21, 2005
5.574
5.585
5.529
5.562
236,900
-0.03(-0.59%)
Nov 18, 2005
5.585
5.640
5.562
5.596
277,511
+0.03(+0.60%)
Nov 17, 2005
5.549
5.618
5.498
5.562
825,314
+0.02(+0.40%)
Nov 16, 2005
5.463
5.540
5.463
5.540
375,430
+0.10(+1.83%)
Nov 15, 2005
5.394
5.487
5.394
5.441
161,092
+0.03(+0.57%)
Nov 14, 2005
5.416
5.480
5.398
5.410
598,341
+0.02(+0.29%)
Nov 11, 2005
5.374
5.452
5.374
5.394
1,896,102
+0.03(+0.62%)
Nov 10, 2005
5.363
5.363
5.330
5.361
152,067
+0.01(+0.17%)
Nov 09, 2005
5.328
5.352
5.305
5.352
412,431
+0.00(+0.04%)
Nov 08, 2005
5.385
5.443
5.297
5.350
217,948
-0.03(-0.49%)
Nov 07, 2005
5.418
5.487
5.334
5.376
921,879
-0.02(-0.37%)
Nov 04, 2005
5.425
5.425
5.385
5.396
503,581
-0.01(-0.12%)
Nov 03, 2005
5.410
5.418
5.387
5.403
686,333
-0.01(-0.12%)
Nov 02, 2005
5.430
5.430
5.345
5.410
389,869
-0.00(-0.08%)
Nov 01, 2005
5.390
5.414
5.385
5.414
139,883
+0.00(+0.04%)
Oct 31, 2005
5.319
5.412
5.316
5.412
208,923
+0.12(+2.18%)
Oct 28, 2005
5.257
5.328
5.226
5.297
224,716
+0.04(+0.84%)
Oct 27, 2005
5.361
5.361
5.252
5.252
143,493
-0.13(-2.43%)
Oct 26, 2005
5.390
5.390
5.352
5.383
30,684
+0.01(+0.25%)
Oct 25, 2005
5.463
5.463
5.343
5.370
48,282
-0.08(-1.50%)
Oct 24, 2005
5.465
5.487
5.421
5.452
27,525
-0.00(-0.04%)
Oct 21, 2005
5.523
5.523
5.443
5.454
62,270
-0.09(-1.64%)
Oct 20, 2005
5.514
5.596
5.514
5.545
111,004
+0.01(+0.16%)
Oct 19, 2005
5.607
5.607
5.454
5.536
45,123
-0.09(-1.65%)
Oct 18, 2005
5.669
5.724
5.618
5.629
84,832
-0.02(-0.35%)
Oct 17, 2005
5.540
5.649
5.540
5.649
192,227
+0.11(+1.96%)
Oct 14, 2005
5.607
5.607
5.496
5.540
107,845
-0.04(-0.79%)
Oct 13, 2005
5.662
5.671
5.540
5.585
188,617
-0.10(-1.72%)
Oct 12, 2005
5.740
5.740
5.682
5.682
9,476
-0.06(-1.00%)
Oct 11, 2005
5.762
5.780
5.740
5.740
97,467
-0.04(-0.61%)
Oct 10, 2005
6.141
5.782
5.740
5.775
591,573
+0.07(+1.16%)
Oct 07, 2005
5.733
5.762
5.684
5.709
51,892
-0.00(-0.04%)
Oct 06, 2005
5.884
5.884
5.684
5.711
122,285
-0.16(-2.64%)
Oct 05, 2005
5.842
5.875
5.842
5.866
32,940
+0.00(+0.04%)
Oct 04, 2005
5.804
5.864
5.804
5.864
38,806
+0.08(+1.38%)
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.