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
Templeton Emerging Markets Fund Inc.
(NY:
EMF
)
12.13
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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
9.089
9.157
9.072
9.144
43,229
-0.02(-0.23%)
Apr 27, 2006
9.025
9.186
9.025
9.165
86,694
+0.03(+0.37%)
Apr 26, 2006
9.025
9.165
9.025
9.131
67,560
+0.06(+0.70%)
Apr 25, 2006
9.059
9.097
9.021
9.068
55,276
+0.01(+0.09%)
Apr 24, 2006
9.161
9.165
9.025
9.059
92,127
-0.09(-1.02%)
Apr 21, 2006
9.101
9.186
9.101
9.152
99,686
+0.03(+0.37%)
Apr 20, 2006
9.055
9.148
9.055
9.118
57,875
+0.00(+0.00%)
Apr 19, 2006
9.097
9.152
9.063
9.118
98,741
+0.13(+1.41%)
Apr 18, 2006
8.788
9.004
8.788
8.991
158,034
+0.27(+3.11%)
Apr 17, 2006
8.691
8.826
8.691
8.721
99,450
+0.02(+0.24%)
Apr 13, 2006
8.750
8.746
8.682
8.699
47,008
-0.05(-0.58%)
Apr 12, 2006
8.665
8.792
8.665
8.750
67,560
+0.02(+0.19%)
Apr 11, 2006
8.822
8.839
8.644
8.733
113,151
-0.14(-1.57%)
Apr 10, 2006
8.763
8.975
8.750
8.873
67,087
+0.10(+1.16%)
Apr 07, 2006
8.869
8.928
8.763
8.771
61,418
-0.02(-0.24%)
Apr 06, 2006
8.780
8.911
8.780
8.792
126,616
+0.02(+0.24%)
Apr 05, 2006
8.839
8.839
8.721
8.771
71,812
-0.02(-0.24%)
Apr 04, 2006
8.737
8.822
8.657
8.792
102,521
+0.13(+1.47%)
Apr 03, 2006
8.594
8.784
8.568
8.665
112,679
+0.18(+2.09%)
Mar 31, 2006
8.458
8.538
8.458
8.488
222,051
+0.07(+0.86%)
Mar 30, 2006
8.424
8.467
8.390
8.416
107,009
-0.03(-0.35%)
Mar 29, 2006
8.433
8.462
8.386
8.445
72,284
+0.07(+0.81%)
Mar 28, 2006
8.454
8.475
8.378
8.378
64,016
-0.11(-1.25%)
Mar 27, 2006
8.572
8.572
8.403
8.483
125,199
+0.02(+0.20%)
Mar 24, 2006
8.445
8.483
8.390
8.467
69,686
+0.03(+0.35%)
Mar 23, 2006
8.471
8.508
8.369
8.437
71,812
-0.03(-0.30%)
Mar 22, 2006
8.390
8.543
8.390
8.462
124,490
-0.13(-1.53%)
Mar 21, 2006
8.615
8.670
8.551
8.594
86,930
-0.11(-1.26%)
Mar 20, 2006
8.678
8.704
8.653
8.704
110,080
+0.06(+0.64%)
Mar 17, 2006
8.551
8.649
8.551
8.649
55,040
+0.10(+1.14%)
Mar 16, 2006
8.471
8.594
8.471
8.551
88,584
+0.09(+1.10%)
Mar 15, 2006
8.458
8.467
8.369
8.458
94,489
+0.06(+0.76%)
Mar 14, 2006
8.390
8.420
8.234
8.395
90,001
+0.00(+0.05%)
Mar 13, 2006
8.369
8.437
8.348
8.390
96,852
+0.08(+0.97%)
Mar 10, 2006
8.361
8.441
8.259
8.310
121,655
-0.03(-0.31%)
Mar 09, 2006
8.310
8.411
8.310
8.336
115,750
+0.04(+0.46%)
Mar 08, 2006
8.200
8.301
8.200
8.297
207,641
+0.07(+0.82%)
Mar 07, 2006
8.306
8.467
8.090
8.229
404,653
-0.26(-3.04%)
Mar 06, 2006
8.670
8.670
8.488
8.488
252,051
-0.18(-2.05%)
Mar 03, 2006
8.856
8.856
8.467
8.665
374,416
-0.26(-2.89%)
Mar 02, 2006
9.051
9.059
8.856
8.924
204,806
-0.10(-1.08%)
Mar 01, 2006
9.013
9.080
8.991
9.021
114,096
+0.03(+0.33%)
Feb 28, 2006
9.313
9.313
8.945
8.991
110,317
-0.32(-3.45%)
Feb 27, 2006
9.220
9.313
9.220
9.313
93,308
+0.07(+0.73%)
Feb 24, 2006
9.309
9.317
9.229
9.245
25,748
-0.08(-0.82%)
Feb 23, 2006
9.229
9.351
9.229
9.322
34,488
+0.01(+0.09%)
Feb 22, 2006
9.271
9.322
9.207
9.313
72,521
+0.13(+1.38%)
Feb 21, 2006
9.322
9.364
9.101
9.186
149,530
-0.17(-1.81%)
Feb 17, 2006
9.411
9.444
9.296
9.356
87,875
-0.05(-0.58%)
Feb 16, 2006
9.372
9.440
9.313
9.411
67,324
+0.08(+0.86%)
Feb 15, 2006
9.275
9.347
9.190
9.330
38,977
+0.06(+0.59%)
Feb 14, 2006
8.941
9.419
8.941
9.275
122,364
+0.28(+3.15%)
Feb 13, 2006
9.419
9.419
8.898
8.991
140,317
-0.41(-4.32%)
Feb 10, 2006
9.440
9.440
9.271
9.397
61,418
+0.04(+0.45%)
Feb 09, 2006
9.322
9.482
9.322
9.355
81,970
-0.03(-0.27%)
Feb 08, 2006
9.330
9.381
9.313
9.381
62,127
+0.05(+0.50%)
Feb 07, 2006
9.427
9.736
9.237
9.334
64,253
-0.13(-1.34%)
Feb 06, 2006
9.377
9.461
9.313
9.461
79,371
-0.02(-0.22%)
Feb 03, 2006
9.360
9.504
9.271
9.482
70,631
+0.08(+0.90%)
Feb 02, 2006
9.491
9.525
9.360
9.398
165,829
-0.02(-0.22%)
Feb 01, 2006
9.482
9.516
9.351
9.419
135,356
+0.04(+0.45%)
Jan 31, 2006
9.364
9.457
9.199
9.377
157,561
-0.09(-0.98%)
Jan 30, 2006
9.504
9.516
9.377
9.470
163,940
+0.02(+0.18%)
Jan 27, 2006
9.516
9.521
9.355
9.453
158,034
+0.14(+1.50%)
Jan 26, 2006
8.966
9.398
8.966
9.313
147,168
+0.38(+4.22%)
Jan 25, 2006
8.818
9.013
8.818
8.936
203,153
+0.06(+0.72%)
Jan 24, 2006
9.038
9.059
8.805
8.873
389,062
-0.35(-3.76%)
Jan 23, 2006
9.652
9.656
9.207
9.220
371,581
-0.47(-4.89%)
Jan 20, 2006
9.863
10.10
9.673
9.694
276,619
-0.18(-1.84%)
Jan 19, 2006
9.355
10.29
9.313
9.876
287,485
+0.61(+6.53%)
Jan 18, 2006
9.364
9.461
9.229
9.271
205,988
-0.20(-2.10%)
Jan 17, 2006
9.440
9.482
9.313
9.470
160,632
+0.05(+0.54%)
Jan 13, 2006
9.487
9.521
9.351
9.419
132,758
-0.07(-0.71%)
Jan 12, 2006
9.546
9.648
9.419
9.487
208,586
-0.17(-1.71%)
Jan 11, 2006
9.609
9.652
9.368
9.652
338,982
-0.00(-0.00%)
Jan 10, 2006
9.631
9.715
9.313
9.652
269,768
+0.23(+2.47%)
Jan 09, 2006
9.254
9.631
9.229
9.419
430,401
+0.29(+3.15%)
Jan 06, 2006
8.975
9.279
8.848
9.131
353,628
+0.24(+2.67%)
Jan 05, 2006
8.975
9.059
8.805
8.894
243,547
+0.11(+1.20%)
Jan 04, 2006
8.657
8.873
8.645
8.788
583,475
+0.13(+1.52%)
Jan 03, 2006
8.572
8.691
8.530
8.657
413,629
+0.42(+5.14%)
Dec 30, 2005
8.225
8.276
8.086
8.234
47,244
-0.03(-0.41%)
Dec 29, 2005
8.340
8.344
8.174
8.268
33,780
-0.09(-1.11%)
Dec 28, 2005
7.937
8.382
7.916
8.361
89,292
+0.24(+2.97%)
Dec 27, 2005
8.056
8.310
8.051
8.119
98,978
+0.03(+0.42%)
Dec 23, 2005
8.162
8.166
7.988
8.086
47,953
-0.16(-1.90%)
Dec 22, 2005
8.145
8.339
8.069
8.242
53,859
+0.10(+1.20%)
Dec 21, 2005
8.043
8.466
8.043
8.145
143,624
+0.10(+1.26%)
Dec 20, 2005
7.832
8.056
7.832
8.043
63,544
+0.21(+2.70%)
Dec 19, 2005
7.755
7.891
7.755
7.832
71,576
+0.08(+0.98%)
Dec 16, 2005
7.738
7.832
7.721
7.755
66,142
+0.02(+0.22%)
Dec 15, 2005
7.713
7.789
7.705
7.738
37,323
+0.00(+0.00%)
Dec 14, 2005
7.755
7.789
7.713
7.738
39,213
-0.07(-0.87%)
Dec 13, 2005
7.730
7.823
7.700
7.806
63,308
+0.08(+1.04%)
Dec 12, 2005
7.645
7.755
7.645
7.726
49,134
+0.09(+1.16%)
Dec 09, 2005
7.662
7.734
7.628
7.637
54,804
-0.03(-0.33%)
Dec 08, 2005
7.692
7.734
7.628
7.662
109,608
-0.07(-0.93%)
Dec 07, 2005
7.747
7.836
7.713
7.734
117,639
-0.06(-0.75%)
Dec 06, 2005
7.679
7.836
7.679
7.793
71,576
+0.07(+0.87%)
Dec 05, 2005
7.760
7.789
7.662
7.726
66,142
-0.09(-1.14%)
Dec 02, 2005
7.726
7.832
7.633
7.815
93,545
+0.08(+0.98%)
Dec 01, 2005
7.603
7.739
7.603
7.739
55,749
+0.14(+1.79%)
Nov 30, 2005
7.552
7.662
7.522
7.603
81,261
+0.02(+0.28%)
Nov 29, 2005
7.611
7.785
7.535
7.582
133,230
-0.03(-0.39%)
Nov 28, 2005
7.662
7.743
7.578
7.611
96,615
-0.05(-0.61%)
Nov 25, 2005
7.662
7.683
7.645
7.658
34,488
-0.03(-0.39%)
Nov 23, 2005
7.781
7.781
7.620
7.688
169,136
-0.08(-1.04%)
Nov 22, 2005
7.832
7.832
7.747
7.768
134,175
-0.04(-0.54%)
Nov 21, 2005
7.734
8.128
7.662
7.810
510,954
+0.25(+3.30%)
Nov 18, 2005
7.768
7.768
7.525
7.561
135,593
+0.05(+0.62%)
Nov 17, 2005
7.578
7.599
7.408
7.514
137,482
+0.11(+1.43%)
Nov 16, 2005
7.294
7.599
7.285
7.408
78,662
+0.07(+0.98%)
Nov 15, 2005
7.467
7.662
7.328
7.336
266,934
+0.08(+1.11%)
Nov 14, 2005
7.222
7.294
7.218
7.256
79,607
+0.03(+0.47%)
Nov 11, 2005
7.273
7.307
7.214
7.222
93,545
-0.05(-0.70%)
Nov 10, 2005
7.302
7.302
7.192
7.273
102,521
+0.01(+0.17%)
Nov 09, 2005
7.175
7.302
7.175
7.260
80,552
+0.08(+1.18%)
Nov 08, 2005
7.230
7.256
7.158
7.175
80,316
-0.04(-0.53%)
Nov 07, 2005
7.281
7.345
7.141
7.213
108,190
-0.07(-0.99%)
Nov 04, 2005
7.285
7.345
7.281
7.285
59,056
-0.01(-0.17%)
Nov 03, 2005
7.408
7.472
7.290
7.298
106,773
-0.14(-1.93%)
Nov 02, 2005
7.222
7.451
7.158
7.442
152,601
-0.42(-5.29%)
Nov 01, 2005
7.776
7.988
7.772
7.857
109,844
+0.08(+1.04%)
Oct 31, 2005
7.696
7.776
7.675
7.776
119,293
+0.14(+1.77%)
Oct 28, 2005
7.578
7.641
7.578
7.641
102,521
+0.08(+1.06%)
Oct 27, 2005
7.662
7.662
7.535
7.561
65,198
-0.10(-1.33%)
Oct 26, 2005
7.633
7.696
7.633
7.662
41,103
+0.03(+0.39%)
Oct 25, 2005
7.683
7.683
7.629
7.633
46,772
-0.04(-0.55%)
Oct 24, 2005
7.607
7.700
7.590
7.675
132,285
+0.11(+1.40%)
Oct 21, 2005
7.467
7.573
7.328
7.569
106,773
+0.12(+1.65%)
Oct 20, 2005
7.637
7.664
7.307
7.446
55,749
-0.17(-2.22%)
Oct 19, 2005
7.658
7.658
7.370
7.616
169,373
-0.02(-0.28%)
Oct 18, 2005
7.671
7.726
7.637
7.637
38,740
-0.03(-0.44%)
Oct 17, 2005
7.620
7.696
7.620
7.671
125,199
-0.05(-0.60%)
Oct 14, 2005
7.713
7.747
7.658
7.717
31,890
+0.02(+0.22%)
Oct 13, 2005
7.942
7.942
7.641
7.700
100,631
-0.23(-2.88%)
Oct 12, 2005
8.149
8.183
7.925
7.929
225,358
-0.17(-2.09%)
Oct 11, 2005
8.052
8.149
8.052
8.098
39,213
+0.08(+1.06%)
Oct 10, 2005
8.018
8.039
7.971
8.014
28,346
-0.01(-0.16%)
Oct 07, 2005
7.954
8.086
7.925
8.026
142,679
+0.10(+1.23%)
Oct 06, 2005
8.090
8.356
7.929
7.929
155,908
-0.16(-1.99%)
Oct 05, 2005
8.263
8.263
8.090
8.090
54,331
-0.22(-2.60%)
Oct 04, 2005
8.293
8.352
8.293
8.306
71,103
-0.05(-0.61%)
Oct 03, 2005
8.390
8.390
8.340
8.356
73,702
-0.03(-0.40%)
Sep 30, 2005
8.301
8.458
8.301
8.390
105,120
+0.09(+1.12%)
Sep 29, 2005
8.187
8.420
8.187
8.297
50,079
+0.12(+1.51%)
Sep 28, 2005
8.200
8.251
8.153
8.174
40,630
-0.02(-0.27%)
Sep 27, 2005
8.208
8.208
8.136
8.196
41,339
-0.03(-0.41%)
Sep 26, 2005
8.213
8.255
8.187
8.229
110,553
+0.11(+1.41%)
Sep 23, 2005
8.115
8.119
8.047
8.115
42,992
+0.03(+0.31%)
Sep 22, 2005
8.115
8.153
8.047
8.090
76,300
-0.02(-0.21%)
Sep 21, 2005
8.107
8.157
8.107
8.107
51,497
+0.00(+0.00%)
Sep 20, 2005
8.081
8.128
8.077
8.107
123,781
+0.06(+0.68%)
Sep 19, 2005
8.090
8.090
8.052
8.052
54,331
+0.00(+0.00%)
Sep 16, 2005
8.086
8.086
8.026
8.052
48,662
+0.04(+0.53%)
Sep 15, 2005
7.984
8.102
7.984
8.009
65,906
+0.08(+1.01%)
Sep 14, 2005
7.971
8.005
7.908
7.929
59,764
-0.04(-0.53%)
Sep 13, 2005
8.086
8.086
7.942
7.971
80,316
-0.09(-1.15%)
Sep 12, 2005
8.039
8.102
8.030
8.064
120,002
+0.03(+0.42%)
Sep 09, 2005
7.967
8.043
7.967
8.030
40,394
+0.06(+0.80%)
Sep 08, 2005
8.030
8.030
7.963
7.967
49,134
-0.06(-0.79%)
Sep 07, 2005
8.035
8.039
7.971
8.030
53,623
+0.00(+0.05%)
Sep 06, 2005
7.925
8.035
7.925
8.026
28,819
+0.11(+1.34%)
Sep 02, 2005
7.870
7.967
7.830
7.920
77,009
+0.11(+1.35%)
Sep 01, 2005
7.717
7.827
7.688
7.815
74,174
+0.09(+1.21%)
Aug 31, 2005
7.628
7.755
7.628
7.721
86,930
+0.10(+1.28%)
Aug 30, 2005
7.688
7.696
7.603
7.624
90,001
-0.10(-1.26%)
Aug 29, 2005
7.717
7.726
7.599
7.721
70,631
-0.03(-0.44%)
Aug 26, 2005
7.747
7.760
7.730
7.755
48,426
+0.02(+0.22%)
Aug 25, 2005
7.700
7.781
7.565
7.738
149,294
+0.04(+0.49%)
Aug 24, 2005
7.980
7.980
7.620
7.700
224,649
-0.37(-4.61%)
Aug 23, 2005
8.340
8.344
7.946
8.073
204,334
-0.28(-3.35%)
Aug 22, 2005
8.462
8.467
8.344
8.352
101,576
-0.03(-0.35%)
Aug 19, 2005
8.403
8.458
8.306
8.382
127,088
-0.02(-0.25%)
Aug 18, 2005
8.445
8.479
8.297
8.403
184,727
+0.14(+1.74%)
Aug 17, 2005
8.289
8.310
8.242
8.259
103,702
-0.07(-0.81%)
Aug 16, 2005
8.327
8.335
8.217
8.327
101,576
+0.00(+0.00%)
Aug 15, 2005
8.229
8.424
8.204
8.327
48,189
+0.06(+0.67%)
Aug 12, 2005
8.268
8.276
8.191
8.272
123,309
+0.02(+0.26%)
Aug 11, 2005
8.191
8.293
8.136
8.251
45,827
+0.06(+0.72%)
Aug 10, 2005
8.124
8.255
8.124
8.191
95,907
+0.11(+1.31%)
Aug 09, 2005
8.001
8.141
7.967
8.086
92,363
+0.11(+1.33%)
Aug 08, 2005
8.001
8.056
7.916
7.980
54,095
-0.03(-0.32%)
Aug 05, 2005
8.026
8.056
8.001
8.005
56,693
-0.03(-0.37%)
Aug 04, 2005
8.009
8.086
8.001
8.035
51,260
-0.06(-0.78%)
Aug 03, 2005
8.107
8.255
8.069
8.098
84,332
+0.01(+0.10%)
Aug 02, 2005
8.022
8.124
8.022
8.090
78,662
+0.03(+0.42%)
Aug 01, 2005
7.975
8.081
7.975
8.056
84,804
-0.03(-0.31%)
Jul 29, 2005
8.145
8.170
8.043
8.081
175,751
+0.04(+0.53%)
Jul 28, 2005
7.992
8.191
7.959
8.039
259,138
+0.12(+1.55%)
Jul 27, 2005
7.726
7.916
7.726
7.916
195,121
+0.21(+2.75%)
Jul 26, 2005
7.751
7.781
7.662
7.705
36,614
-0.05(-0.60%)
Jul 25, 2005
7.734
7.810
7.726
7.751
58,819
-0.01(-0.11%)
Jul 22, 2005
7.662
7.760
7.662
7.760
34,016
+0.10(+1.27%)
Jul 21, 2005
7.666
7.726
7.578
7.662
38,740
+0.00(+0.00%)
Jul 20, 2005
7.599
7.700
7.544
7.662
40,394
+0.07(+0.89%)
Jul 19, 2005
7.586
7.611
7.561
7.594
57,166
-0.01(-0.11%)
Jul 18, 2005
7.641
7.700
7.582
7.603
56,693
-0.09(-1.21%)
Jul 15, 2005
7.666
7.696
7.620
7.696
44,174
+0.03(+0.44%)
Jul 14, 2005
7.611
7.700
7.611
7.662
88,820
+0.03(+0.44%)
Jul 13, 2005
7.607
7.637
7.586
7.628
55,749
+0.01(+0.11%)
Jul 12, 2005
7.611
7.633
7.569
7.620
72,521
+0.06(+0.84%)
Jul 11, 2005
7.535
7.578
7.535
7.556
71,103
+0.04(+0.56%)
Jul 08, 2005
7.429
7.514
7.387
7.514
77,245
+0.08(+1.14%)
Jul 07, 2005
7.451
7.501
7.375
7.429
72,521
+0.03(+0.34%)
Jul 06, 2005
7.451
7.506
7.404
7.404
33,307
-0.03(-0.34%)
Jul 05, 2005
7.438
7.484
7.408
7.429
57,875
-0.02(-0.28%)
Jul 01, 2005
7.391
7.493
7.387
7.451
68,505
+0.06(+0.86%)
Jun 30, 2005
7.328
7.510
7.328
7.387
139,608
-0.03(-0.34%)
Jun 29, 2005
7.379
7.493
7.366
7.412
82,206
+0.01(+0.17%)
Jun 28, 2005
7.497
7.497
7.379
7.400
148,112
-0.04(-0.51%)
Jun 27, 2005
7.387
7.480
7.374
7.438
76,536
+0.04(+0.51%)
Jun 24, 2005
7.417
7.425
7.374
7.400
75,355
-0.02(-0.23%)
Jun 23, 2005
7.417
7.429
7.374
7.417
163,231
-0.00(-0.06%)
Jun 22, 2005
7.374
7.434
7.374
7.421
111,261
+0.03(+0.40%)
Jun 21, 2005
7.383
7.451
7.374
7.391
92,600
+0.01(+0.11%)
Jun 20, 2005
7.493
7.493
7.374
7.383
93,545
-0.12(-1.55%)
Jun 17, 2005
7.425
7.522
7.408
7.499
79,135
+0.07(+0.99%)
Jun 16, 2005
7.260
7.438
7.260
7.425
161,814
+0.11(+1.56%)
Jun 15, 2005
7.239
7.332
7.205
7.311
45,355
+0.04(+0.58%)
Jun 14, 2005
7.264
7.290
7.239
7.269
52,678
+0.04(+0.53%)
Jun 13, 2005
7.307
7.307
7.171
7.230
51,024
+0.03(+0.41%)
Jun 10, 2005
7.324
7.357
7.197
7.201
132,285
-0.11(-1.56%)
Jun 09, 2005
7.175
7.315
7.167
7.315
125,907
+0.12(+1.71%)
Jun 08, 2005
7.226
7.226
7.167
7.192
42,756
-0.01(-0.12%)
Jun 07, 2005
7.192
7.277
7.154
7.201
53,386
+0.00(+0.00%)
Jun 06, 2005
7.247
7.260
7.197
7.201
45,355
-0.05(-0.64%)
Jun 03, 2005
7.137
7.260
7.112
7.247
195,830
+0.12(+1.72%)
Jun 02, 2005
7.141
7.184
7.100
7.125
100,395
-0.00(-0.06%)
Jun 01, 2005
6.862
7.150
6.862
7.129
122,836
+0.27(+3.95%)
May 31, 2005
6.820
6.913
6.816
6.858
139,136
+0.04(+0.62%)
May 27, 2005
6.752
6.828
6.701
6.816
214,728
+0.17(+2.55%)
May 26, 2005
6.553
6.663
6.553
6.646
172,680
+0.13(+2.01%)
May 25, 2005
6.562
6.562
6.498
6.515
97,797
-0.07(-1.03%)
May 24, 2005
6.540
6.600
6.519
6.583
51,733
+0.01(+0.13%)
May 23, 2005
6.545
6.587
6.519
6.574
60,237
+0.03(+0.45%)
May 20, 2005
6.625
6.625
6.528
6.545
67,560
-0.08(-1.21%)
May 19, 2005
6.604
6.663
6.570
6.625
95,907
+0.05(+0.71%)
May 18, 2005
6.498
6.595
6.477
6.578
85,040
+0.12(+1.89%)
May 17, 2005
6.515
6.515
6.418
6.456
85,749
-0.06(-0.97%)
May 16, 2005
6.536
6.536
6.464
6.519
96,852
-0.02(-0.26%)
May 13, 2005
6.523
6.591
6.519
6.536
63,308
+0.02(+0.26%)
May 12, 2005
6.604
6.659
6.485
6.519
51,024
-0.11(-1.60%)
May 11, 2005
6.646
6.663
6.566
6.625
111,498
-0.05(-0.76%)
May 10, 2005
6.722
6.722
6.667
6.676
216,145
-0.06(-0.82%)
May 09, 2005
6.714
6.744
6.646
6.731
136,774
+0.06(+0.82%)
May 06, 2005
6.663
6.735
6.638
6.676
57,638
+0.05(+0.79%)
May 05, 2005
6.667
6.735
6.621
6.623
67,087
-0.02(-0.34%)
May 04, 2005
6.523
6.646
6.511
6.646
82,206
+0.14(+2.15%)
May 03, 2005
6.498
6.574
6.475
6.507
53,150
-0.02(-0.32%)
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.