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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
30.65
+0.17 (+0.56%)
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 (%)
Nov 28, 2008
1.817
1.914
1.817
1.897
123,724
+0.05(+2.62%)
Nov 26, 2008
1.835
1.871
1.772
1.848
246,860
-0.01(-0.61%)
Nov 25, 2008
1.816
1.866
1.787
1.859
480,642
+0.01(+0.70%)
Nov 24, 2008
1.750
1.856
1.734
1.847
382,517
+0.14(+7.93%)
Nov 21, 2008
1.695
1.737
1.585
1.711
535,794
+0.02(+1.24%)
Nov 20, 2008
1.775
1.792
1.685
1.690
351,601
-0.09(-4.90%)
Nov 19, 2008
1.937
1.937
1.775
1.777
178,703
-0.16(-8.10%)
Nov 18, 2008
1.959
1.993
1.871
1.934
326,429
-0.05(-2.68%)
Nov 17, 2008
2.174
2.174
1.948
1.987
275,316
-0.19(-8.75%)
Nov 14, 2008
2.034
2.194
2.019
2.177
213,342
+0.14(+7.06%)
Nov 13, 2008
2.098
2.114
1.938
2.034
249,809
-0.05(-2.33%)
Nov 12, 2008
2.161
2.192
2.082
2.082
253,229
-0.09(-4.16%)
Nov 11, 2008
2.190
2.192
2.125
2.173
157,174
-0.03(-1.39%)
Nov 10, 2008
2.290
2.319
2.163
2.203
192,810
-0.03(-1.16%)
Nov 07, 2008
2.098
2.261
2.073
2.229
180,537
+0.13(+6.23%)
Nov 06, 2008
2.160
2.193
2.085
2.098
346,633
-0.07(-3.42%)
Nov 05, 2008
2.429
2.610
2.145
2.173
557,528
-0.38(-15.03%)
Nov 04, 2008
2.437
2.557
2.437
2.557
253,917
+0.13(+5.46%)
Nov 03, 2008
2.437
2.551
2.360
2.424
559,560
+0.00(+0.13%)
Oct 31, 2008
2.321
2.437
2.300
2.421
463,288
+0.12(+5.19%)
Oct 30, 2008
2.192
2.315
2.192
2.302
199,743
+0.14(+6.50%)
Oct 29, 2008
2.179
2.197
2.106
2.161
234,395
-0.02(-1.11%)
Oct 28, 2008
2.192
2.210
2.171
2.185
237,511
-0.00(-0.07%)
Oct 27, 2008
2.187
2.211
2.179
2.187
166,665
-0.07(-3.21%)
Oct 24, 2008
2.168
2.271
2.100
2.260
279,386
-0.02(-0.71%)
Oct 23, 2008
2.311
2.319
2.229
2.276
318,102
-0.01(-0.42%)
Oct 22, 2008
2.308
2.340
2.268
2.286
414,009
-0.04(-1.67%)
Oct 21, 2008
2.252
2.373
2.252
2.324
563,408
+0.07(+3.23%)
Oct 20, 2008
2.260
2.292
2.227
2.252
435,167
+0.04(+1.82%)
Oct 17, 2008
2.297
2.297
2.163
2.211
402,052
+0.04(+1.78%)
Oct 16, 2008
2.143
2.173
2.089
2.173
293,456
+0.06(+2.75%)
Oct 15, 2008
2.032
2.147
2.032
2.114
687,132
-0.05(-2.24%)
Oct 14, 2008
2.021
2.242
2.021
2.163
982,621
+0.19(+9.66%)
Oct 13, 2008
1.687
1.990
1.687
1.972
490,616
+0.36(+22.20%)
Oct 10, 2008
1.656
1.735
1.529
1.614
1,279,628
-0.08(-4.76%)
Oct 09, 2008
1.948
2.018
1.695
1.695
699,895
-0.25(-13.02%)
Oct 08, 2008
2.064
2.082
1.848
1.948
1,137,664
-0.16(-7.57%)
Oct 07, 2008
2.350
2.389
2.029
2.108
795,349
-0.25(-10.67%)
Oct 06, 2008
2.555
2.555
2.300
2.360
943,651
-0.17(-6.88%)
Oct 03, 2008
2.528
2.570
2.466
2.534
369,122
+0.00(+0.06%)
Oct 02, 2008
2.654
2.671
2.502
2.532
248,799
-0.11(-4.21%)
Oct 01, 2008
2.547
2.663
2.421
2.644
164,583
+0.10(+4.13%)
Sep 30, 2008
2.502
2.547
2.502
2.539
223,751
+0.05(+2.08%)
Sep 29, 2008
2.547
2.566
2.486
2.487
344,198
+0.00(+0.06%)
Sep 26, 2008
2.461
2.495
2.445
2.486
0
+0.02(+0.65%)
Sep 25, 2008
2.495
2.503
2.431
2.470
418,426
-0.01(-0.33%)
Sep 24, 2008
2.502
2.550
2.460
2.478
352,871
-0.02(-0.97%)
Sep 23, 2008
2.578
2.584
2.486
2.502
266,704
-0.10(-3.67%)
Sep 22, 2008
2.728
2.731
2.583
2.597
219,724
-0.16(-5.74%)
Sep 19, 2008
2.534
2.904
2.534
2.755
0
+0.25(+9.99%)
Sep 18, 2008
2.552
2.592
2.421
2.505
770,908
-0.12(-4.55%)
Sep 17, 2008
2.712
2.784
2.610
2.624
241,699
-0.10(-3.84%)
Sep 16, 2008
2.728
2.775
2.665
2.729
455,971
+0.00(+0.06%)
Sep 15, 2008
2.833
2.842
2.684
2.728
273,042
-0.12(-4.30%)
Sep 12, 2008
2.765
2.857
2.757
2.850
178,418
+0.07(+2.50%)
Sep 11, 2008
2.825
2.849
2.767
2.781
172,824
-0.05(-1.94%)
Sep 10, 2008
2.826
2.857
2.825
2.836
168,654
+0.01(+0.23%)
Sep 09, 2008
2.889
2.904
2.825
2.829
363,299
-0.08(-2.61%)
Sep 08, 2008
2.744
2.935
2.744
2.905
335,295
-0.01(-0.22%)
Sep 05, 2008
2.905
2.913
2.876
2.912
0
+0.01(+0.22%)
Sep 04, 2008
2.923
2.938
2.880
2.905
202,847
-0.00(-0.11%)
Sep 03, 2008
2.889
2.933
2.889
2.909
104,171
+0.02(+0.78%)
Sep 02, 2008
2.909
2.910
2.873
2.886
144,535
-0.02(-0.67%)
Aug 29, 2008
2.889
2.921
2.873
2.905
215,374
+0.02(+0.62%)
Aug 28, 2008
2.833
2.888
2.833
2.888
144,442
+0.05(+1.65%)
Aug 27, 2008
2.817
2.852
2.808
2.841
421,462
+0.00(+0.00%)
Aug 26, 2008
2.825
2.854
2.805
2.841
138,661
+0.03(+1.15%)
Aug 25, 2008
2.792
2.839
2.776
2.808
481,875
+0.03(+1.05%)
Aug 22, 2008
2.788
2.857
2.776
2.779
255,843
-0.02(-0.86%)
Aug 21, 2008
2.802
2.833
2.762
2.804
389,654
-0.01(-0.52%)
Aug 20, 2008
2.846
2.855
2.810
2.818
280,966
-0.03(-0.96%)
Aug 19, 2008
2.909
2.909
2.831
2.846
238,552
-0.05(-1.56%)
Aug 18, 2008
2.891
2.912
2.865
2.891
136,543
+0.00(+0.00%)
Aug 15, 2008
3.004
3.004
2.883
2.891
0
-0.10(-3.19%)
Aug 14, 2008
2.907
2.999
2.892
2.986
138,147
+0.10(+3.35%)
Aug 13, 2008
2.904
2.921
2.842
2.889
202,649
-0.04(-1.21%)
Aug 12, 2008
2.930
2.960
2.905
2.925
57,742
-0.01(-0.38%)
Aug 11, 2008
2.842
2.986
2.805
2.936
213,664
+0.06(+2.19%)
Aug 08, 2008
2.841
2.873
2.841
2.873
263,514
+0.02(+0.85%)
Aug 07, 2008
2.844
2.873
2.817
2.849
482,488
-0.02(-0.56%)
Aug 06, 2008
2.909
2.921
2.865
2.865
440,761
-0.06(-2.20%)
Aug 05, 2008
3.038
3.039
2.905
2.930
575,154
-0.09(-3.04%)
Aug 04, 2008
3.067
3.084
3.002
3.022
100,677
+0.01(+0.32%)
Aug 01, 2008
3.041
3.063
2.986
3.012
114,530
-0.02(-0.80%)
Jul 31, 2008
3.034
3.067
3.002
3.036
149,807
-0.03(-0.90%)
Jul 30, 2008
2.986
3.063
2.986
3.063
51,484
+0.07(+2.32%)
Jul 29, 2008
2.994
3.023
2.971
2.994
273,383
-0.00(-0.16%)
Jul 28, 2008
3.034
3.043
2.957
2.999
151,344
-0.03(-1.01%)
Jul 25, 2008
3.097
3.131
3.023
3.030
212,097
-0.09(-2.75%)
Jul 24, 2008
3.122
3.131
3.059
3.115
178,375
+0.01(+0.31%)
Jul 23, 2008
3.060
3.138
3.020
3.105
286,852
+0.06(+1.96%)
Jul 22, 2008
3.059
3.063
3.002
3.046
207,983
-0.03(-1.00%)
Jul 21, 2008
3.081
3.107
3.030
3.076
164,416
+0.04(+1.38%)
Jul 18, 2008
3.046
3.078
3.004
3.034
117,305
+0.00(+0.16%)
Jul 17, 2008
3.075
3.097
3.004
3.030
129,436
-0.03(-0.95%)
Jul 16, 2008
3.028
3.062
2.986
3.059
200,040
+0.02(+0.74%)
Jul 15, 2008
3.070
3.104
3.023
3.036
163,313
-0.07(-2.12%)
Jul 14, 2008
3.067
3.141
3.059
3.102
163,778
+0.05(+1.63%)
Jul 11, 2008
3.083
3.083
3.025
3.052
108,415
-0.03(-0.89%)
Jul 10, 2008
3.062
3.080
3.026
3.080
76,279
+0.03(+1.11%)
Jul 09, 2008
3.068
3.102
3.034
3.046
200,567
-0.02(-0.63%)
Jul 08, 2008
3.122
3.147
3.014
3.065
413,699
-0.07(-2.26%)
Jul 07, 2008
3.099
3.180
3.099
3.136
329,372
+0.04(+1.20%)
Jul 04, 2008
3.136
3.136
3.054
3.099
317,879
+0.00(+0.00%)
Jul 03, 2008
3.136
3.136
3.054
3.099
317,879
-0.05(-1.54%)
Jul 02, 2008
3.167
3.197
3.131
3.147
606,621
-0.00(-0.05%)
Jul 01, 2008
3.152
3.160
3.117
3.149
154,702
-0.01(-0.46%)
Jun 30, 2008
3.107
3.167
3.084
3.164
226,563
+0.05(+1.66%)
Jun 27, 2008
3.139
3.139
3.055
3.112
480,784
-0.05(-1.58%)
Jun 26, 2008
3.228
3.228
3.135
3.162
288,680
-0.08(-2.34%)
Jun 25, 2008
3.084
3.254
3.084
3.238
535,361
+0.15(+4.70%)
Jun 24, 2008
3.109
3.124
3.080
3.093
196,255
-0.00(-0.05%)
Jun 23, 2008
3.086
3.130
3.080
3.094
229,494
+0.01(+0.31%)
Jun 20, 2008
3.115
3.130
3.051
3.084
524,568
-0.03(-0.98%)
Jun 19, 2008
3.227
3.227
3.083
3.115
96,216
+0.02(+0.57%)
Jun 18, 2008
3.091
3.112
3.067
3.097
430,433
+0.01(+0.47%)
Jun 17, 2008
3.083
3.112
3.051
3.083
303,648
+0.00(+0.10%)
Jun 16, 2008
3.107
3.112
3.043
3.080
620,760
-0.01(-0.26%)
Jun 13, 2008
3.110
3.110
3.062
3.088
161,064
+0.01(+0.42%)
Jun 12, 2008
3.080
3.099
3.070
3.075
213,212
-0.02(-0.78%)
Jun 11, 2008
3.096
3.112
3.067
3.099
152,614
+0.01(+0.37%)
Jun 10, 2008
3.072
3.097
3.067
3.088
206,540
+0.02(+0.68%)
Jun 09, 2008
3.099
3.110
2.996
3.067
311,647
-0.02(-0.73%)
Jun 06, 2008
3.031
3.126
3.031
3.089
143,841
-0.00(-0.10%)
Jun 05, 2008
3.185
3.188
3.080
3.093
348,894
-0.08(-2.49%)
Jun 04, 2008
3.131
3.178
3.115
3.172
158,382
+0.05(+1.76%)
Jun 03, 2008
3.026
3.164
3.026
3.117
303,884
+0.08(+2.55%)
Jun 02, 2008
3.067
3.083
3.002
3.039
292,168
-0.00(-0.16%)
May 30, 2008
3.043
3.081
3.018
3.044
1,159,225
+0.01(+0.43%)
May 29, 2008
3.034
3.063
2.986
3.031
425,873
-0.02(-0.79%)
May 28, 2008
3.173
3.175
2.959
3.055
1,436,022
-0.12(-3.76%)
May 27, 2008
3.330
3.341
3.156
3.175
869,070
-0.09(-2.67%)
May 26, 2008
3.307
3.309
3.254
3.262
0
+0.00(+0.00%)
May 23, 2008
3.307
3.309
3.254
3.262
482,903
-0.04(-1.17%)
May 22, 2008
3.293
3.309
3.260
3.301
284,832
+0.00(+0.00%)
May 21, 2008
3.301
3.307
3.260
3.301
285,142
+0.03(+0.89%)
May 20, 2008
3.323
3.333
3.233
3.272
485,623
+0.03(+0.85%)
May 19, 2008
3.268
3.373
3.230
3.244
694,331
+0.01(+0.20%)
May 16, 2008
3.244
3.289
3.228
3.238
615,066
-0.01(-0.20%)
May 15, 2008
3.248
3.309
3.235
3.244
424,572
+0.01(+0.45%)
May 14, 2008
3.288
3.312
3.228
3.230
1,220,628
-0.06(-1.77%)
May 13, 2008
3.285
3.346
3.281
3.288
1,056,509
+0.01(+0.20%)
May 12, 2008
3.333
3.346
3.280
3.281
434,745
-0.03(-0.83%)
May 09, 2008
3.309
3.390
3.277
3.309
178,932
-0.01(-0.44%)
May 08, 2008
3.233
3.351
3.228
3.323
665,689
+0.09(+2.69%)
May 07, 2008
3.231
3.275
3.231
3.236
1,645,920
-0.01(-0.30%)
May 06, 2008
3.228
3.309
3.228
3.246
905,524
+0.00(+0.15%)
May 05, 2008
3.244
3.343
3.212
3.241
920,282
-0.02(-0.74%)
May 02, 2008
3.357
3.357
3.244
3.265
539,883
-0.01(-0.33%)
May 01, 2008
3.231
3.349
3.231
3.276
882,607
+0.07(+2.14%)
Apr 30, 2008
3.164
3.243
3.164
3.207
603,462
+0.03(+0.86%)
Apr 29, 2008
3.196
3.196
3.139
3.180
757,272
+0.06(+1.81%)
Apr 28, 2008
3.067
3.162
3.047
3.123
1,304,509
+0.13(+4.48%)
Apr 25, 2008
2.865
3.002
2.857
2.989
484,316
+0.15(+5.11%)
Apr 24, 2008
2.918
2.921
2.841
2.844
223,205
-0.03(-1.07%)
Apr 23, 2008
2.921
2.938
2.857
2.875
177,018
-0.03(-0.95%)
Apr 22, 2008
2.951
2.984
2.889
2.902
616,386
-0.04(-1.48%)
Apr 21, 2008
2.946
2.986
2.900
2.946
744,744
+0.00(+0.16%)
Apr 18, 2008
2.930
2.946
2.905
2.941
206,905
+0.05(+1.56%)
Apr 17, 2008
2.905
2.930
2.873
2.896
155,080
-0.02(-0.55%)
Apr 16, 2008
2.934
2.946
2.897
2.912
203,039
+0.05(+1.92%)
Apr 15, 2008
2.849
2.905
2.825
2.857
178,300
-0.01(-0.28%)
Apr 14, 2008
2.946
2.946
2.825
2.865
306,579
-0.05(-1.72%)
Apr 11, 2008
2.938
3.032
2.897
2.915
235,448
-0.01(-0.50%)
Apr 10, 2008
2.881
2.938
2.865
2.930
241,829
+0.03(+0.95%)
Apr 09, 2008
3.026
3.026
2.875
2.902
353,454
-0.04(-1.43%)
Apr 08, 2008
3.002
3.009
2.905
2.944
276,939
-0.05(-1.83%)
Apr 07, 2008
2.984
3.015
2.938
2.999
428,952
+0.07(+2.37%)
Apr 04, 2008
2.946
2.946
2.923
2.930
248,149
-0.02(-0.55%)
Apr 03, 2008
2.905
2.946
2.905
2.946
252,591
+0.04(+1.39%)
Apr 02, 2008
2.905
2.949
2.905
2.905
403,123
+0.02(+0.62%)
Apr 01, 2008
2.736
2.904
2.736
2.888
1,001,195
+0.15(+5.55%)
Mar 31, 2008
2.905
2.909
2.712
2.736
572,162
-0.12(-4.07%)
Mar 28, 2008
2.854
2.954
2.841
2.852
814,760
-0.00(-0.11%)
Mar 27, 2008
3.059
3.059
2.854
2.855
577,385
-0.16(-5.40%)
Mar 26, 2008
2.986
3.067
2.986
3.018
900,177
+0.06(+2.19%)
Mar 25, 2008
2.808
2.986
2.808
2.954
818,012
+0.13(+4.57%)
Mar 24, 2008
2.696
2.917
2.626
2.825
1,787,314
+0.32(+12.76%)
Mar 21, 2008
2.445
2.505
2.357
2.505
767,017
+0.00(+0.00%)
Mar 20, 2008
2.445
2.505
2.357
2.505
767,017
+0.06(+2.31%)
Mar 19, 2008
2.542
2.542
2.449
2.449
520,751
-0.04(-1.49%)
Mar 18, 2008
2.478
2.550
2.453
2.486
746,801
+0.00(+0.00%)
Mar 17, 2008
2.583
2.597
2.478
2.486
479,917
-0.12(-4.64%)
Mar 14, 2008
2.712
2.712
2.557
2.607
988,185
-0.10(-3.87%)
Mar 13, 2008
2.789
2.789
2.679
2.712
2,103,998
-0.06(-2.33%)
Mar 12, 2008
2.850
2.863
2.747
2.776
1,204,588
-0.05(-1.88%)
Mar 11, 2008
2.841
2.905
2.799
2.829
703,841
-0.01(-0.40%)
Mar 10, 2008
2.921
2.939
2.841
2.841
677,170
-0.10(-3.40%)
Mar 07, 2008
3.002
3.060
2.873
2.941
1,060,778
-0.09(-3.09%)
Mar 06, 2008
2.962
3.117
2.946
3.034
904,031
+0.10(+3.35%)
Mar 05, 2008
3.002
3.002
2.833
2.936
1,667,722
-0.06(-2.10%)
Mar 04, 2008
3.026
3.043
2.970
2.999
639,997
-0.03(-0.91%)
Mar 03, 2008
3.026
3.044
2.997
3.026
998,513
-0.01(-0.27%)
Feb 29, 2008
3.031
3.080
3.013
3.034
1,118,353
-0.02(-0.53%)
Feb 28, 2008
3.091
3.099
3.018
3.051
1,582,019
-0.03(-0.84%)
Feb 27, 2008
3.091
3.105
3.076
3.076
1,487,940
-0.03(-0.99%)
Feb 26, 2008
3.115
3.118
3.034
3.107
1,545,782
+0.00(+0.00%)
Feb 25, 2008
3.102
3.164
3.067
3.107
671,594
+0.02(+0.68%)
Feb 22, 2008
3.030
3.099
2.986
3.086
1,465,859
+0.04(+1.43%)
Feb 21, 2008
3.018
3.067
2.988
3.043
656,972
-0.01(-0.26%)
Feb 20, 2008
3.083
3.093
3.026
3.051
1,799,798
-0.03(-0.89%)
Feb 19, 2008
3.107
3.131
3.067
3.078
817,120
-0.03(-0.83%)
Feb 18, 2008
3.107
3.151
3.067
3.104
0
+0.00(+0.00%)
Feb 15, 2008
3.107
3.151
3.067
3.104
937,301
+0.03(+0.84%)
Feb 14, 2008
3.067
3.290
3.052
3.078
3,164,051
+0.02(+0.63%)
Feb 13, 2008
3.091
3.091
3.036
3.059
1,601,616
-0.02(-0.79%)
Feb 12, 2008
3.091
3.139
3.076
3.083
3,755,451
-0.03(-1.04%)
Feb 11, 2008
3.110
3.126
3.099
3.115
2,085,015
-0.03(-0.82%)
Feb 08, 2008
3.102
3.156
3.084
3.141
2,788,603
+0.03(+1.09%)
Feb 07, 2008
3.115
3.147
3.068
3.107
4,768,908
-0.01(-0.26%)
Feb 06, 2008
3.220
3.228
3.099
3.115
2,459,943
-0.08(-2.62%)
Feb 05, 2008
3.244
3.260
3.188
3.199
2,814,432
-0.06(-1.83%)
Feb 04, 2008
3.349
3.349
3.228
3.259
4,285,601
-0.05(-1.56%)
Feb 01, 2008
3.486
3.486
3.194
3.310
4,437,299
-0.07(-2.10%)
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.