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
Rogers Communications
(NY:
RCI
)
39.89
+0.01 (+0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 28, 2006
4.968
5.036
4.923
4.948
815,427
-0.01(-0.16%)
Apr 27, 2006
4.974
5.053
4.912
4.956
762,210
+0.00(+0.00%)
Apr 26, 2006
4.842
5.005
4.835
4.956
1,856,600
+0.17(+3.63%)
Apr 25, 2006
4.729
4.807
4.590
4.782
1,469,057
+0.10(+2.04%)
Apr 24, 2006
4.597
4.739
4.590
4.687
892,678
+0.11(+2.50%)
Apr 21, 2006
4.516
4.581
4.516
4.573
352,779
+0.07(+1.63%)
Apr 20, 2006
4.587
4.587
4.485
4.499
285,399
-0.08(-1.71%)
Apr 19, 2006
4.544
4.625
4.527
4.577
769,506
+0.04(+0.80%)
Apr 18, 2006
4.508
4.561
4.475
4.541
2,342,852
+0.04(+0.88%)
Apr 17, 2006
4.503
4.553
4.474
4.502
638,179
+0.03(+0.62%)
Apr 13, 2006
4.434
4.482
4.308
4.474
721,009
+0.04(+0.89%)
Apr 12, 2006
4.547
4.567
4.390
4.434
1,017,997
-0.14(-3.01%)
Apr 11, 2006
4.638
4.648
4.565
4.572
407,284
-0.07(-1.43%)
Apr 10, 2006
4.622
4.654
4.609
4.638
362,221
+0.02(+0.45%)
Apr 07, 2006
4.696
4.718
4.602
4.617
1,196,103
-0.03(-0.55%)
Apr 06, 2006
4.508
4.685
4.494
4.643
869,932
+0.13(+2.94%)
Apr 05, 2006
4.383
4.532
4.381
4.510
1,710,252
+0.14(+3.12%)
Apr 04, 2006
4.316
4.405
4.307
4.374
2,988,757
+0.08(+1.90%)
Apr 03, 2006
4.435
4.447
4.266
4.292
861,778
-0.15(-3.43%)
Mar 31, 2006
4.470
4.480
4.412
4.445
721,868
-0.06(-1.40%)
Mar 30, 2006
4.540
4.590
4.506
4.508
326,171
-0.01(-0.13%)
Mar 29, 2006
4.513
4.530
4.498
4.513
284,970
-0.00(-0.03%)
Mar 28, 2006
4.519
4.528
4.503
4.514
484,535
-0.01(-0.15%)
Mar 27, 2006
4.552
4.586
4.508
4.521
374,667
-0.07(-1.50%)
Mar 24, 2006
4.645
4.645
4.575
4.590
288,833
-0.05(-1.03%)
Mar 23, 2006
4.659
4.706
4.635
4.638
429,601
+0.03(+0.66%)
Mar 22, 2006
4.668
4.669
4.582
4.608
481,531
-0.07(-1.49%)
Mar 21, 2006
4.707
4.730
4.665
4.678
403,851
-0.04(-0.89%)
Mar 20, 2006
4.702
4.766
4.693
4.720
341,192
-0.02(-0.34%)
Mar 17, 2006
4.716
4.786
4.694
4.736
321,879
+0.01(+0.17%)
Mar 16, 2006
4.631
4.732
4.631
4.728
402,993
+0.10(+2.09%)
Mar 15, 2006
4.583
4.638
4.577
4.631
306,000
+0.05(+1.04%)
Mar 14, 2006
4.610
4.640
4.574
4.583
229,607
-0.03(-0.73%)
Mar 13, 2006
4.609
4.633
4.581
4.617
227,032
+0.02(+0.43%)
Mar 10, 2006
4.603
4.645
4.583
4.597
203,427
-0.00(-0.10%)
Mar 09, 2006
4.654
4.654
4.574
4.602
353,208
-0.04(-0.93%)
Mar 08, 2006
4.717
4.722
4.614
4.645
540,757
-0.10(-2.02%)
Mar 07, 2006
4.672
4.759
4.669
4.741
467,798
+0.01(+0.22%)
Mar 06, 2006
4.753
4.765
4.689
4.730
828,302
-0.01(-0.25%)
Mar 03, 2006
4.756
4.768
4.709
4.742
953,621
-0.03(-0.71%)
Mar 02, 2006
4.718
4.796
4.703
4.775
948,900
+0.07(+1.56%)
Mar 01, 2006
4.652
4.710
4.643
4.702
371,234
+0.04(+0.82%)
Feb 28, 2006
4.646
4.665
4.624
4.664
594,403
+0.02(+0.38%)
Feb 27, 2006
4.622
4.657
4.601
4.646
569,511
+0.05(+1.09%)
Feb 24, 2006
4.553
4.610
4.549
4.596
335,612
+0.03(+0.69%)
Feb 23, 2006
4.574
4.575
4.534
4.565
850,190
-0.02(-0.51%)
Feb 22, 2006
4.588
4.603
4.567
4.588
542,903
+0.01(+0.20%)
Feb 21, 2006
4.565
4.615
4.565
4.579
664,788
+0.01(+0.23%)
Feb 17, 2006
4.581
4.583
4.504
4.568
530,886
-0.01(-0.18%)
Feb 16, 2006
4.611
4.618
4.518
4.576
1,715,402
-0.05(-1.18%)
Feb 15, 2006
4.629
4.777
4.625
4.631
2,002,948
-0.03(-0.55%)
Feb 14, 2006
4.686
4.689
4.582
4.657
1,474,636
+0.04(+0.78%)
Feb 13, 2006
4.742
4.743
4.618
4.621
758,347
-0.13(-2.72%)
Feb 10, 2006
4.703
4.773
4.632
4.750
562,645
+0.03(+0.72%)
Feb 09, 2006
4.869
4.869
4.625
4.716
1,772,911
-0.25(-4.95%)
Feb 08, 2006
4.972
4.981
4.894
4.962
986,238
-0.03(-0.63%)
Feb 07, 2006
5.034
5.055
4.963
4.993
512,002
-0.09(-1.81%)
Feb 06, 2006
5.084
5.104
5.074
5.085
430,460
-0.01(-0.11%)
Feb 03, 2006
5.095
5.103
5.025
5.091
388,830
-0.02(-0.39%)
Feb 02, 2006
5.123
5.123
5.091
5.111
653,629
-0.03(-0.57%)
Feb 01, 2006
5.132
5.167
5.094
5.140
573,803
-0.00(-0.05%)
Jan 31, 2006
5.099
5.207
5.070
5.142
604,704
+0.05(+1.05%)
Jan 30, 2006
5.062
5.160
5.059
5.089
1,269,063
+0.01(+0.23%)
Jan 27, 2006
5.041
5.107
5.041
5.077
211,582
+0.05(+1.00%)
Jan 26, 2006
5.015
5.078
5.000
5.027
333,037
+0.02(+0.37%)
Jan 25, 2006
5.001
5.020
4.935
5.008
685,388
+0.02(+0.44%)
Jan 24, 2006
5.012
5.018
4.957
4.986
481,102
-0.05(-0.95%)
Jan 23, 2006
4.909
5.053
4.885
5.034
867,786
+0.10(+2.05%)
Jan 20, 2006
4.900
4.963
4.900
4.933
459,643
+0.05(+1.10%)
Jan 19, 2006
4.803
4.885
4.784
4.879
460,072
+0.08(+1.75%)
Jan 18, 2006
4.720
4.816
4.695
4.795
1,237,304
+0.05(+1.03%)
Jan 17, 2006
4.819
4.819
4.686
4.746
592,687
-0.13(-2.68%)
Jan 13, 2006
5.077
5.077
4.815
4.877
242,911
+0.05(+1.11%)
Jan 12, 2006
4.900
4.920
4.800
4.823
808,131
-0.08(-1.59%)
Jan 11, 2006
4.965
4.982
4.850
4.901
563,503
-0.04(-0.78%)
Jan 10, 2006
4.969
4.998
4.878
4.940
775,085
-0.05(-1.05%)
Jan 09, 2006
5.103
5.103
4.940
4.992
879,803
-0.19(-3.71%)
Jan 06, 2006
5.133
5.187
5.066
5.184
599,983
+0.06(+1.23%)
Jan 05, 2006
5.158
5.225
5.085
5.121
1,101,685
-0.06(-1.19%)
Jan 04, 2006
5.059
5.205
5.059
5.183
615,004
+0.15(+3.06%)
Jan 03, 2006
4.953
5.050
4.950
5.029
781,523
+0.11(+2.15%)
Dec 30, 2005
4.921
4.950
4.868
4.923
457,927
+0.01(+0.14%)
Dec 29, 2005
4.892
4.948
4.880
4.916
419,730
+0.05(+0.96%)
Dec 28, 2005
4.829
4.916
4.829
4.870
413,293
+0.08(+1.60%)
Dec 27, 2005
4.806
4.806
4.767
4.793
94,847
-0.00(-0.07%)
Dec 23, 2005
4.799
4.816
4.758
4.796
672,513
+0.03(+0.66%)
Dec 22, 2005
4.690
4.803
4.683
4.765
1,225,287
+0.08(+1.77%)
Dec 21, 2005
4.643
4.693
4.600
4.682
246,774
+0.04(+0.80%)
Dec 20, 2005
4.689
4.694
4.574
4.645
269,091
-0.05(-0.97%)
Dec 19, 2005
4.658
4.713
4.638
4.690
405,568
+0.04(+0.80%)
Dec 16, 2005
4.653
4.695
4.612
4.653
431,747
+0.06(+1.29%)
Dec 15, 2005
4.628
4.641
4.561
4.594
358,788
-0.06(-1.25%)
Dec 14, 2005
4.589
4.678
4.589
4.652
465,223
+0.10(+2.15%)
Dec 13, 2005
4.552
4.575
4.516
4.554
470,802
+0.01(+0.28%)
Dec 12, 2005
4.527
4.568
4.517
4.541
387,542
+0.04(+0.98%)
Dec 09, 2005
4.517
4.530
4.474
4.497
624,016
-0.01(-0.13%)
Dec 08, 2005
4.487
4.504
4.401
4.503
1,318,847
+0.03(+0.62%)
Dec 07, 2005
4.462
4.539
4.462
4.475
512,431
+0.02(+0.39%)
Dec 06, 2005
4.495
4.532
4.434
4.457
693,113
-0.04(-0.96%)
Dec 05, 2005
4.475
4.552
4.466
4.501
1,184,945
+0.03(+0.57%)
Dec 02, 2005
4.546
4.556
4.428
4.475
740,322
-0.05(-1.11%)
Dec 01, 2005
4.440
4.530
4.433
4.525
339,904
+0.07(+1.65%)
Nov 30, 2005
4.485
4.505
4.419
4.452
368,659
-0.00(-0.08%)
Nov 29, 2005
4.439
4.462
4.428
4.455
310,720
+0.07(+1.65%)
Nov 28, 2005
4.476
4.476
4.362
4.383
180,681
-0.10(-2.16%)
Nov 25, 2005
4.485
4.490
4.441
4.480
90,984
+0.02(+0.52%)
Nov 23, 2005
4.432
4.456
4.432
4.456
116,305
+0.04(+0.90%)
Nov 22, 2005
4.399
4.432
4.389
4.417
234,757
+0.03(+0.66%)
Nov 21, 2005
4.440
4.443
4.379
4.388
237,332
-0.04(-1.00%)
Nov 18, 2005
4.445
4.455
4.408
4.432
365,654
-0.02(-0.47%)
Nov 17, 2005
4.403
4.455
4.403
4.453
813,281
+0.05(+1.24%)
Nov 16, 2005
4.427
4.480
4.353
4.398
1,146,319
-0.03(-0.66%)
Nov 15, 2005
4.577
4.581
4.418
4.427
327,458
-0.15(-3.28%)
Nov 14, 2005
4.601
4.601
4.556
4.577
217,590
-0.03(-0.73%)
Nov 11, 2005
4.617
4.618
4.581
4.611
234,328
+0.01(+0.13%)
Nov 10, 2005
4.659
4.671
4.579
4.605
143,772
-0.03(-0.70%)
Nov 09, 2005
4.640
4.655
4.565
4.638
222,311
+0.00(+0.10%)
Nov 08, 2005
4.668
4.673
4.561
4.633
327,887
-0.06(-1.27%)
Nov 07, 2005
4.723
4.723
4.685
4.693
192,269
-0.04(-0.84%)
Nov 04, 2005
4.692
4.748
4.681
4.732
284,970
+0.02(+0.37%)
Nov 03, 2005
4.757
4.795
4.697
4.715
523,161
+0.00(+0.00%)
Nov 02, 2005
4.617
4.716
4.607
4.715
545,907
+0.09(+2.04%)
Nov 01, 2005
4.611
4.632
4.547
4.621
285,828
+0.02(+0.33%)
Oct 31, 2005
4.641
4.659
4.588
4.605
254,499
-0.02(-0.38%)
Oct 28, 2005
4.632
4.690
4.616
4.623
596,120
-0.01(-0.15%)
Oct 27, 2005
4.695
4.713
4.603
4.630
261,795
-0.05(-1.10%)
Oct 26, 2005
4.765
4.765
4.661
4.681
534,319
-0.03(-0.57%)
Oct 25, 2005
4.768
4.768
4.582
4.708
764,356
-0.07(-1.49%)
Oct 24, 2005
4.645
4.779
4.645
4.779
310,291
+0.14(+2.91%)
Oct 21, 2005
4.675
4.735
4.628
4.644
353,208
-0.03(-0.67%)
Oct 20, 2005
4.711
4.792
4.659
4.675
260,078
-0.04(-0.89%)
Oct 19, 2005
4.737
4.738
4.601
4.717
145,918
-0.03(-0.64%)
Oct 18, 2005
4.706
4.763
4.654
4.748
265,228
+0.02(+0.37%)
Oct 17, 2005
4.660
4.743
4.594
4.730
347,629
+0.09(+1.83%)
Oct 14, 2005
4.660
4.662
4.582
4.645
245,057
-0.01(-0.13%)
Oct 13, 2005
4.765
4.765
4.616
4.651
559,211
-0.13(-2.75%)
Oct 12, 2005
4.803
4.843
4.778
4.782
224,886
+0.04(+0.88%)
Oct 11, 2005
4.794
4.794
4.739
4.741
166,948
-0.06(-1.26%)
Oct 10, 2005
4.989
4.803
4.730
4.801
141,626
+0.04(+0.83%)
Oct 07, 2005
4.723
4.799
4.723
4.761
195,702
+0.06(+1.24%)
Oct 06, 2005
4.761
4.773
4.665
4.703
259,220
-0.06(-1.32%)
Oct 05, 2005
4.878
4.890
4.738
4.766
309,862
-0.11(-2.29%)
Oct 04, 2005
4.934
4.940
4.859
4.878
363,509
+0.05(+0.94%)
Oct 03, 2005
4.753
4.840
4.710
4.833
538,611
+0.24(+5.15%)
Sep 30, 2005
4.686
4.689
4.588
4.596
372,521
-0.05(-0.98%)
Sep 29, 2005
4.668
4.707
4.621
4.641
1,386,656
-0.01(-0.30%)
Sep 28, 2005
4.739
4.755
4.631
4.655
1,190,095
-0.09(-1.82%)
Sep 27, 2005
4.737
4.775
4.708
4.742
405,568
+0.00(+0.05%)
Sep 26, 2005
4.728
4.786
4.648
4.739
603,416
+0.02(+0.42%)
Sep 23, 2005
4.720
4.771
4.610
4.720
1,694,802
+0.04(+0.95%)
Sep 22, 2005
4.728
4.728
4.597
4.675
717,576
-0.03(-0.72%)
Sep 21, 2005
4.766
4.770
4.602
4.709
398,701
-0.04(-0.91%)
Sep 20, 2005
4.744
4.793
4.725
4.752
274,241
-0.01(-0.22%)
Sep 19, 2005
4.777
4.785
4.751
4.763
184,544
-0.01(-0.29%)
Sep 16, 2005
4.777
4.788
4.715
4.777
808,131
+0.05(+0.99%)
Sep 15, 2005
4.704
4.771
4.702
4.730
432,605
+0.01(+0.25%)
Sep 14, 2005
4.653
4.720
4.650
4.718
255,357
+0.07(+1.40%)
Sep 13, 2005
4.590
4.695
4.590
4.653
236,903
+0.09(+1.89%)
Sep 12, 2005
4.524
4.570
4.498
4.567
215,015
+0.04(+0.80%)
Sep 09, 2005
4.453
4.531
4.453
4.531
275,099
+0.08(+1.86%)
Sep 08, 2005
4.527
4.527
4.415
4.448
234,757
-0.06(-1.27%)
Sep 07, 2005
4.421
4.518
4.421
4.505
267,803
+0.09(+2.09%)
Sep 06, 2005
4.326
4.417
4.326
4.413
345,913
+0.08(+1.94%)
Sep 02, 2005
4.293
4.348
4.285
4.329
287,545
-0.01(-0.24%)
Sep 01, 2005
4.314
4.368
4.302
4.340
197,419
+0.01(+0.32%)
Aug 31, 2005
4.286
4.356
4.285
4.326
184,115
+0.04(+0.92%)
Aug 30, 2005
4.264
4.295
4.231
4.286
129,180
+0.02(+0.46%)
Aug 29, 2005
4.288
4.295
4.251
4.266
245,057
-0.01(-0.19%)
Aug 26, 2005
4.299
4.328
4.274
4.274
389,688
-0.03(-0.76%)
Aug 25, 2005
4.332
4.346
4.299
4.307
388,401
-0.00(-0.11%)
Aug 24, 2005
4.292
4.322
4.286
4.312
1,398,673
+0.02(+0.46%)
Aug 23, 2005
4.277
4.304
4.277
4.292
614,575
+0.01(+0.24%)
Aug 22, 2005
4.258
4.299
4.252
4.282
370,375
+0.05(+1.07%)
Aug 19, 2005
4.220
4.236
4.210
4.236
206,431
+0.03(+0.75%)
Aug 18, 2005
4.282
4.282
4.173
4.205
338,187
-0.08(-1.80%)
Aug 17, 2005
4.332
4.340
4.271
4.282
191,410
-0.06(-1.45%)
Aug 16, 2005
4.334
4.347
4.288
4.344
246,774
+0.02(+0.43%)
Aug 15, 2005
4.383
4.391
4.325
4.326
124,460
-0.06(-1.30%)
Aug 12, 2005
4.384
4.397
4.361
4.383
199,565
+0.00(+0.11%)
Aug 11, 2005
4.358
4.406
4.358
4.378
327,887
+0.02(+0.40%)
Aug 10, 2005
4.287
4.361
4.284
4.361
311,579
+0.07(+1.71%)
Aug 09, 2005
4.287
4.315
4.259
4.287
687,534
+0.02(+0.49%)
Aug 08, 2005
4.315
4.349
4.263
4.266
296,129
-0.04(-0.95%)
Aug 05, 2005
4.316
4.335
4.247
4.307
410,718
-0.01(-0.32%)
Aug 04, 2005
4.261
4.337
4.259
4.321
272,095
+0.07(+1.70%)
Aug 03, 2005
4.344
4.344
4.237
4.249
346,342
-0.08(-1.88%)
Aug 02, 2005
4.372
4.385
4.321
4.330
274,670
+0.01(+0.27%)
Aug 01, 2005
4.300
4.333
4.300
4.319
119,739
+0.02(+0.38%)
Jul 29, 2005
4.337
4.337
4.285
4.302
281,966
-0.02(-0.57%)
Jul 28, 2005
4.265
4.334
4.265
4.327
1,475,495
+0.03(+0.81%)
Jul 27, 2005
4.195
4.309
4.193
4.292
1,336,872
+0.13(+3.02%)
Jul 26, 2005
4.282
4.287
4.159
4.166
597,837
-0.04(-0.94%)
Jul 25, 2005
4.179
4.212
4.179
4.206
808,990
+0.04(+1.06%)
Jul 22, 2005
4.188
4.188
4.150
4.162
243,769
-0.01(-0.14%)
Jul 21, 2005
4.206
4.242
4.159
4.167
1,458,328
+0.01(+0.14%)
Jul 20, 2005
4.028
4.179
4.028
4.162
1,381,077
+0.18(+4.54%)
Jul 19, 2005
3.966
4.026
3.954
3.981
524,878
+0.01(+0.35%)
Jul 18, 2005
4.031
4.047
3.965
3.967
1,130,440
-0.02(-0.61%)
Jul 15, 2005
3.967
4.030
3.944
3.991
566,936
+0.02(+0.62%)
Jul 14, 2005
4.094
4.101
3.962
3.967
986,238
-0.08(-1.99%)
Jul 13, 2005
4.055
4.082
4.044
4.047
4,821,324
+0.00(+0.09%)
Jul 12, 2005
4.057
4.074
4.035
4.044
236,474
+0.03(+0.78%)
Jul 11, 2005
4.033
4.072
3.997
4.012
283,683
+0.00(+0.06%)
Jul 08, 2005
3.890
4.017
3.890
4.010
436,897
+0.17(+4.40%)
Jul 07, 2005
3.885
3.892
3.817
3.841
369,088
-0.05(-1.38%)
Jul 06, 2005
3.791
3.945
3.791
3.895
1,339,447
+0.14(+3.76%)
Jul 05, 2005
3.725
3.801
3.719
3.754
245,915
-0.03(-0.68%)
Jul 01, 2005
3.831
3.831
3.763
3.779
298,274
-0.05(-1.34%)
Jun 30, 2005
3.811
3.845
3.801
3.831
202,998
+0.02(+0.64%)
Jun 29, 2005
3.803
3.835
3.769
3.806
181,110
+0.01(+0.21%)
Jun 28, 2005
3.736
3.814
3.732
3.798
435,610
+0.05(+1.46%)
Jun 27, 2005
3.769
3.771
3.725
3.743
172,956
-0.03(-0.71%)
Jun 24, 2005
3.825
3.825
3.758
3.770
426,168
-0.04(-0.98%)
Jun 23, 2005
3.847
3.847
3.801
3.807
136,047
-0.03(-0.76%)
Jun 22, 2005
3.813
3.874
3.813
3.836
208,148
+0.01(+0.30%)
Jun 21, 2005
3.795
3.826
3.792
3.825
365,225
+0.04(+0.95%)
Jun 20, 2005
3.824
3.824
3.781
3.789
252,782
-0.03(-0.73%)
Jun 17, 2005
3.824
3.827
3.799
3.817
215,015
+0.02(+0.55%)
Jun 16, 2005
3.777
3.849
3.771
3.796
1,542,016
+0.02(+0.62%)
Jun 15, 2005
3.642
3.772
3.642
3.772
512,002
+0.15(+4.28%)
Jun 14, 2005
3.596
3.622
3.582
3.617
162,656
+0.02(+0.45%)
Jun 13, 2005
3.628
3.628
3.587
3.601
379,817
-0.04(-1.02%)
Jun 10, 2005
3.647
3.651
3.591
3.638
398,272
+0.00(+0.03%)
Jun 09, 2005
3.636
3.656
3.628
3.637
154,931
+0.00(+0.06%)
Jun 08, 2005
3.606
3.641
3.606
3.635
790,535
+0.06(+1.56%)
Jun 07, 2005
3.588
3.608
3.572
3.579
102,143
+0.00(+0.03%)
Jun 06, 2005
3.571
3.600
3.541
3.578
323,596
+0.01(+0.23%)
Jun 03, 2005
3.629
3.670
3.551
3.570
917,570
-0.05(-1.51%)
Jun 02, 2005
3.634
3.634
3.613
3.624
864,782
+0.00(+0.00%)
Jun 01, 2005
3.563
3.627
3.541
3.624
633,029
+0.09(+2.57%)
May 31, 2005
3.503
3.546
3.481
3.534
195,702
+0.03(+0.86%)
May 27, 2005
3.459
3.521
3.459
3.503
215,873
+0.05(+1.52%)
May 26, 2005
3.397
3.457
3.379
3.451
139,910
+0.04(+1.16%)
May 25, 2005
3.416
3.429
3.375
3.411
109,868
-0.01(-0.27%)
May 24, 2005
3.466
3.472
3.421
3.421
97,851
-0.06(-1.71%)
May 23, 2005
3.460
3.483
3.455
3.480
89,267
+0.03(+0.78%)
May 20, 2005
3.460
3.474
3.444
3.453
75,963
-0.01(-0.34%)
May 19, 2005
3.442
3.472
3.442
3.465
72,530
+0.02(+0.68%)
May 18, 2005
3.423
3.457
3.423
3.442
139,910
+0.03(+0.75%)
May 17, 2005
3.443
3.460
3.402
3.416
132,185
-0.03(-0.98%)
May 16, 2005
3.428
3.458
3.417
3.450
143,772
+0.02(+0.68%)
May 13, 2005
3.515
3.522
3.358
3.426
318,016
-0.10(-2.97%)
May 12, 2005
3.493
3.531
3.473
3.531
118,880
+0.02(+0.70%)
May 11, 2005
3.391
3.513
3.384
3.507
139,910
+0.02(+0.64%)
May 10, 2005
3.495
3.504
3.457
3.485
129,180
+0.00(+0.10%)
May 09, 2005
3.529
3.530
3.471
3.481
110,726
-0.05(-1.45%)
May 06, 2005
3.518
3.550
3.499
3.532
303,854
+0.07(+1.88%)
May 05, 2005
3.433
3.521
3.425
3.467
212,011
+0.05(+1.60%)
May 04, 2005
3.356
3.418
3.356
3.412
152,785
+0.06(+1.81%)
May 03, 2005
3.348
3.355
3.324
3.352
223,169
+0.00(+0.03%)
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.