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
Amer First Mf Inv
(NQ:
ATAX
)
18.60
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 2022
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
2.477
2.502
2.473
2.501
22,455
-0.03(-1.10%)
Apr 27, 2006
2.473
2.529
2.473
2.529
1,151
-0.00(-0.14%)
Apr 26, 2006
2.532
2.532
2.532
2.532
2,878
+0.03(+1.25%)
Apr 25, 2006
2.438
2.532
2.438
2.501
23,166
+0.01(+0.28%)
Apr 24, 2006
2.466
2.518
2.438
2.494
16,081
+0.03(+1.13%)
Apr 21, 2006
2.491
2.515
2.432
2.466
140,632
-0.03(-1.39%)
Apr 20, 2006
2.487
2.525
2.487
2.501
35,286
-0.02(-0.97%)
Apr 19, 2006
2.501
2.532
2.501
2.525
19,907
+0.02(+0.97%)
Apr 18, 2006
2.484
2.529
2.484
2.501
36,187
+0.00(+0.14%)
Apr 17, 2006
2.543
2.581
2.484
2.498
169,813
-0.09(-3.36%)
Apr 13, 2006
2.518
2.584
2.504
2.584
96,836
+0.07(+2.62%)
Apr 12, 2006
2.598
2.598
2.518
2.518
49,375
-0.02(-0.69%)
Apr 11, 2006
2.536
2.553
2.518
2.536
53,253
+0.02(+0.69%)
Apr 10, 2006
2.563
2.591
2.518
2.518
60,643
-0.06(-2.16%)
Apr 07, 2006
2.671
2.671
2.574
2.574
26,341
-0.03(-1.20%)
Apr 06, 2006
2.577
2.605
2.577
2.605
13,427
+0.00(+0.14%)
Apr 05, 2006
2.595
2.602
2.570
2.601
25,621
-0.00(-0.14%)
Apr 04, 2006
2.630
2.630
2.598
2.605
39,051
+0.00(+0.00%)
Apr 03, 2006
2.636
2.636
2.605
2.605
17,183
-0.03(-1.19%)
Mar 31, 2006
2.636
2.657
2.636
2.636
5,656
-0.02(-0.65%)
Mar 30, 2006
2.633
2.657
2.633
2.654
9,500
+0.03(+1.06%)
Mar 29, 2006
2.662
2.662
2.626
2.626
4,139
+0.00(+0.00%)
Mar 28, 2006
2.623
2.664
2.609
2.626
8,866
-0.00(-0.13%)
Mar 27, 2006
2.605
2.675
2.605
2.630
8,564
-0.02(-0.92%)
Mar 24, 2006
2.675
2.675
2.605
2.654
2,087
+0.03(+1.19%)
Mar 23, 2006
2.605
2.623
2.605
2.623
23,894
+0.02(+0.67%)
Mar 22, 2006
2.605
2.605
2.605
2.605
1,151
+0.00(+0.00%)
Mar 21, 2006
2.616
2.627
2.605
2.605
7,988
-0.04(-1.66%)
Mar 20, 2006
2.605
2.649
2.605
2.649
2,375
+0.01(+0.20%)
Mar 17, 2006
2.605
2.644
2.605
2.644
4,318
+0.04(+1.49%)
Mar 16, 2006
2.609
2.609
2.605
2.605
11,803
-0.00(-0.13%)
Mar 15, 2006
2.609
2.609
2.605
2.609
39,728
+0.02(+0.81%)
Mar 14, 2006
2.602
2.602
2.588
2.588
12,235
+0.01(+0.27%)
Mar 13, 2006
2.654
2.675
2.581
2.581
9,108
-0.08(-3.13%)
Mar 10, 2006
2.612
2.675
2.612
2.664
3,348
+0.01(+0.26%)
Mar 09, 2006
2.605
2.657
2.605
2.657
26,197
+0.07(+2.55%)
Mar 08, 2006
2.605
2.605
2.581
2.591
41,536
-0.01(-0.53%)
Mar 07, 2006
2.598
2.605
2.598
2.605
7,053
+0.01(+0.54%)
Mar 06, 2006
2.598
2.664
2.591
2.591
10,130
+0.01(+0.54%)
Mar 03, 2006
2.609
2.609
2.577
2.577
1,799
-0.03(-1.20%)
Mar 02, 2006
2.609
2.609
2.609
2.609
0
+0.00(+0.00%)
Mar 01, 2006
2.584
2.616
2.584
2.609
29,655
+0.01(+0.27%)
Feb 28, 2006
2.612
2.612
2.598
2.602
21,231
-0.01(-0.27%)
Feb 27, 2006
2.664
2.668
2.605
2.609
24,182
+0.01(+0.40%)
Feb 24, 2006
2.577
2.616
2.577
2.598
17,849
-0.00(-0.13%)
Feb 23, 2006
2.602
2.602
2.602
2.602
863
-0.00(-0.15%)
Feb 22, 2006
2.577
2.652
2.577
2.606
3,886
+0.02(+0.68%)
Feb 21, 2006
2.609
2.630
2.588
2.588
19,492
-0.03(-1.32%)
Feb 17, 2006
2.605
2.623
2.605
2.623
3,037
-0.05(-1.82%)
Feb 16, 2006
2.657
2.671
2.612
2.671
3,454
+0.03(+1.18%)
Feb 15, 2006
2.658
2.682
2.640
2.640
12,379
-0.04(-1.55%)
Feb 14, 2006
2.674
2.682
2.674
2.682
3,166
+0.04(+1.58%)
Feb 13, 2006
2.640
2.640
2.640
2.640
2,015
-0.04(-1.55%)
Feb 10, 2006
2.671
2.682
2.671
2.682
2,878
+0.07(+2.79%)
Feb 09, 2006
2.609
2.682
2.553
2.609
31,834
-0.05(-1.83%)
Feb 08, 2006
2.657
2.657
2.657
2.657
0
+0.00(+0.00%)
Feb 07, 2006
2.671
2.682
2.636
2.657
24,470
+0.05(+1.86%)
Feb 06, 2006
2.682
2.682
2.605
2.609
30,809
-0.07(-2.72%)
Feb 03, 2006
2.681
2.682
2.681
2.682
11,406
+0.00(+0.13%)
Feb 02, 2006
2.678
2.678
2.678
2.678
2,878
+0.00(+0.00%)
Feb 01, 2006
2.682
2.682
2.664
2.678
12,828
+0.02(+0.78%)
Jan 31, 2006
2.675
2.675
2.623
2.657
8,308
+0.00(+0.00%)
Jan 30, 2006
2.682
2.682
2.657
2.657
17,207
-0.02(-0.78%)
Jan 27, 2006
2.682
2.682
2.657
2.678
9,788
-0.00(-0.13%)
Jan 26, 2006
2.709
2.709
2.657
2.682
4,208
-0.01(-0.52%)
Jan 25, 2006
2.699
2.699
2.696
2.696
2,326
-0.01(-0.39%)
Jan 24, 2006
2.715
2.715
2.706
2.706
921
-0.02(-0.89%)
Jan 23, 2006
2.696
2.807
2.696
2.730
9,422
+0.03(+1.03%)
Jan 20, 2006
2.702
2.702
2.702
2.702
6,045
-0.08(-2.94%)
Jan 19, 2006
2.636
2.814
2.636
2.784
39,023
+0.16(+6.03%)
Jan 18, 2006
2.626
2.678
2.626
2.626
12,373
-0.02(-0.66%)
Jan 17, 2006
2.702
2.741
2.643
2.643
41,167
-0.14(-4.88%)
Jan 13, 2006
2.814
2.821
2.605
2.779
29,666
-0.05(-1.79%)
Jan 12, 2006
2.848
2.883
2.830
2.830
7,772
-0.02(-0.66%)
Jan 11, 2006
2.831
2.848
2.831
2.848
4,139
+0.03(+1.23%)
Jan 10, 2006
2.821
2.831
2.727
2.814
45,146
+0.10(+3.85%)
Jan 09, 2006
2.664
2.868
2.640
2.709
4,951
+0.02(+0.64%)
Jan 06, 2006
2.647
2.953
2.647
2.692
83,150
+0.08(+3.06%)
Jan 05, 2006
2.591
2.710
2.591
2.612
21,879
+0.01(+0.53%)
Jan 04, 2006
2.616
2.616
2.577
2.598
35,061
+0.00(+0.00%)
Jan 03, 2006
2.589
2.685
2.588
2.598
6,655
+0.02(+0.81%)
Dec 30, 2005
2.560
2.577
2.560
2.577
13,444
+0.01(+0.54%)
Dec 29, 2005
2.609
2.609
2.563
2.563
20,439
-0.03(-1.21%)
Dec 28, 2005
2.709
2.709
2.595
2.595
4,318
-0.05(-1.84%)
Dec 27, 2005
2.657
2.657
2.626
2.643
5,757
-0.01(-0.26%)
Dec 23, 2005
2.675
2.675
2.650
2.650
7,844
-0.10(-3.47%)
Dec 22, 2005
2.623
2.761
2.623
2.746
31,604
+0.12(+4.41%)
Dec 21, 2005
2.612
2.630
2.612
2.630
1,007
+0.01(+0.26%)
Dec 20, 2005
2.761
2.761
2.609
2.623
8,746
-0.06(-2.07%)
Dec 19, 2005
2.623
2.713
2.605
2.678
11,236
-0.00(-0.13%)
Dec 16, 2005
2.761
2.761
2.609
2.682
16,372
+0.08(+3.21%)
Dec 15, 2005
2.761
2.761
2.595
2.598
30,659
-0.04(-1.58%)
Dec 14, 2005
2.675
2.675
2.640
2.640
3,325
-0.10(-3.80%)
Dec 13, 2005
2.598
2.761
2.598
2.744
5,469
+0.12(+4.64%)
Dec 12, 2005
2.775
2.775
2.595
2.623
10,133
+0.02(+0.67%)
Dec 09, 2005
2.626
2.626
2.605
2.605
7,485
+0.01(+0.40%)
Dec 08, 2005
2.605
2.605
2.595
2.595
4,588
-0.01(-0.40%)
Dec 07, 2005
2.702
2.775
2.605
2.605
8,642
-0.03(-1.32%)
Dec 06, 2005
2.643
2.709
2.598
2.640
6,915
-0.08(-3.06%)
Dec 05, 2005
2.605
2.758
2.588
2.723
13,009
+0.08(+3.16%)
Dec 02, 2005
2.623
2.655
2.588
2.640
17,296
+0.03(+1.06%)
Dec 01, 2005
2.758
2.761
2.612
2.612
15,517
-0.10(-3.69%)
Nov 30, 2005
2.605
2.712
2.591
2.712
5,475
-0.06(-2.28%)
Nov 29, 2005
2.702
2.775
2.702
2.775
9,788
+0.16(+5.97%)
Nov 28, 2005
2.675
2.678
2.605
2.619
6,989
-0.02(-0.79%)
Nov 25, 2005
2.640
2.640
2.640
2.640
575
-0.02(-0.65%)
Nov 23, 2005
2.746
2.746
2.657
2.657
2,303
+0.02(+0.79%)
Nov 22, 2005
2.623
2.768
2.623
2.636
21,041
-0.01(-0.41%)
Nov 21, 2005
2.775
2.775
2.623
2.647
20,687
-0.10(-3.53%)
Nov 18, 2005
2.640
2.744
2.640
2.744
6,175
+0.10(+3.95%)
Nov 17, 2005
2.622
2.640
2.622
2.640
1,871
+0.02(+0.90%)
Nov 16, 2005
2.605
2.616
2.605
2.616
1,295
+0.01(+0.43%)
Nov 15, 2005
2.640
2.640
2.605
2.605
10,116
-0.04(-1.44%)
Nov 14, 2005
2.734
2.734
2.643
2.643
1,727
-0.13(-4.76%)
Nov 11, 2005
2.692
2.775
2.692
2.775
28,601
+0.10(+3.90%)
Nov 10, 2005
2.612
2.671
2.612
2.671
1,727
+0.06(+2.26%)
Nov 09, 2005
2.692
2.692
2.609
2.612
17,302
+0.00(+0.13%)
Nov 08, 2005
2.609
2.692
2.609
2.609
6,621
+0.00(+0.13%)
Nov 07, 2005
2.605
2.605
2.605
2.605
5,181
+0.00(+0.00%)
Nov 04, 2005
2.640
2.640
2.605
2.605
575
-0.03(-1.32%)
Nov 03, 2005
2.563
2.640
2.563
2.640
9,644
+0.05(+2.01%)
Nov 02, 2005
2.566
2.588
2.566
2.588
3,258
+0.03(+1.22%)
Nov 01, 2005
2.657
2.692
2.529
2.557
20,762
+0.00(+0.00%)
Oct 31, 2005
2.623
2.623
2.557
2.557
10,850
-0.05(-1.87%)
Oct 28, 2005
2.598
2.605
2.553
2.605
29,989
+0.02(+0.62%)
Oct 27, 2005
2.589
2.589
2.589
2.589
0
+0.00(+0.00%)
Oct 26, 2005
2.553
2.598
2.553
2.589
5,038
+0.07(+2.81%)
Oct 25, 2005
2.518
2.518
2.518
2.518
0
+0.00(+0.00%)
Oct 24, 2005
2.553
2.553
2.518
2.518
29,076
-0.06(-2.16%)
Oct 21, 2005
2.570
2.609
2.539
2.574
17,561
-0.01(-0.54%)
Oct 20, 2005
2.553
2.616
2.536
2.588
27,677
-0.01(-0.40%)
Oct 19, 2005
2.532
2.598
2.532
2.598
12,128
+0.07(+2.61%)
Oct 18, 2005
2.553
2.616
2.525
2.532
18,136
+0.01(+0.27%)
Oct 17, 2005
2.612
2.612
2.525
2.525
15,718
-0.03(-1.36%)
Oct 14, 2005
2.605
2.608
2.543
2.560
32,249
-0.05(-1.73%)
Oct 13, 2005
2.605
2.605
2.605
2.605
12,667
-0.02(-0.66%)
Oct 12, 2005
2.692
2.692
2.623
2.623
3,483
+0.00(+0.00%)
Oct 11, 2005
2.623
2.657
2.623
2.623
16,968
+0.00(+0.00%)
Oct 10, 2005
2.623
2.623
2.623
2.623
1,799
+0.02(+0.67%)
Oct 07, 2005
2.605
2.605
2.605
2.605
3,454
-0.04(-1.45%)
Oct 06, 2005
2.640
2.643
2.640
2.643
5,181
+0.01(+0.26%)
Oct 05, 2005
2.605
2.636
2.577
2.636
9,644
+0.03(+1.20%)
Oct 04, 2005
2.605
2.605
2.605
2.605
1,151
-0.02(-0.66%)
Oct 03, 2005
2.612
2.623
2.574
2.623
23,102
+0.02(+0.67%)
Sep 30, 2005
2.605
2.640
2.605
2.605
18,280
+0.01(+0.54%)
Sep 29, 2005
2.525
2.591
2.525
2.591
40,036
+0.07(+2.75%)
Sep 28, 2005
2.647
2.647
2.518
2.522
13,271
-0.07(-2.55%)
Sep 27, 2005
2.588
2.588
2.588
2.588
11,930
+0.00(+0.00%)
Sep 26, 2005
2.570
2.588
2.570
2.588
1,727
+0.03(+1.22%)
Sep 23, 2005
2.557
2.623
2.539
2.557
62,128
-0.03(-1.34%)
Sep 22, 2005
2.689
2.689
2.591
2.591
9,045
-0.02(-0.67%)
Sep 21, 2005
2.605
2.609
2.605
2.609
1,151
+0.03(+1.02%)
Sep 20, 2005
2.609
2.609
2.582
2.582
2,878
-0.02(-0.88%)
Sep 19, 2005
2.689
2.689
2.605
2.605
12,442
-0.08(-3.10%)
Sep 16, 2005
2.675
2.689
2.560
2.689
5,665
+0.13(+5.02%)
Sep 15, 2005
2.605
2.696
2.553
2.560
18,001
-0.08(-3.15%)
Sep 14, 2005
2.640
2.643
2.605
2.643
17,561
+0.00(+0.00%)
Sep 13, 2005
2.643
2.643
2.640
2.643
1,151
-0.00(-0.13%)
Sep 12, 2005
2.647
2.648
2.647
2.647
10,507
-0.01(-0.20%)
Sep 09, 2005
2.640
2.685
2.640
2.652
3,742
+0.01(+0.33%)
Sep 08, 2005
2.696
2.716
2.643
2.643
17,034
-0.05(-1.93%)
Sep 07, 2005
2.716
2.716
2.682
2.696
66,214
+0.00(+0.00%)
Sep 06, 2005
2.675
2.696
2.650
2.696
8,060
+0.02(+0.78%)
Sep 02, 2005
2.678
2.709
2.675
2.675
8,930
+0.00(+0.00%)
Sep 01, 2005
2.678
2.678
2.675
2.675
575
-0.00(-0.14%)
Aug 31, 2005
2.716
2.716
2.678
2.678
5,757
+0.03(+1.06%)
Aug 30, 2005
2.716
2.716
2.650
2.650
4,030
-0.03(-1.04%)
Aug 29, 2005
2.640
2.709
2.640
2.678
12,022
+0.00(+0.00%)
Aug 26, 2005
2.702
2.702
2.678
2.678
863
-0.03(-1.28%)
Aug 25, 2005
2.737
2.737
2.692
2.713
8,918
+0.04(+1.43%)
Aug 24, 2005
2.779
2.779
2.675
2.675
11,541
-0.01(-0.52%)
Aug 23, 2005
2.737
2.744
2.682
2.689
4,894
-0.00(-0.13%)
Aug 22, 2005
2.761
2.831
2.675
2.692
37,488
-0.06(-2.02%)
Aug 19, 2005
2.803
2.803
2.744
2.748
2,662
+0.04(+1.41%)
Aug 18, 2005
2.650
2.765
2.650
2.709
6,868
+0.05(+1.96%)
Aug 17, 2005
2.657
2.657
2.657
2.657
3,172
-0.05(-1.92%)
Aug 16, 2005
2.814
2.814
2.709
2.709
8,420
+0.00(+0.00%)
Aug 15, 2005
2.640
2.779
2.640
2.709
18,537
+0.03(+1.30%)
Aug 12, 2005
2.675
2.779
2.609
2.675
26,085
-0.02(-0.65%)
Aug 11, 2005
2.692
2.692
2.692
2.692
0
+0.00(+0.00%)
Aug 10, 2005
2.609
2.697
2.609
2.692
33,535
-0.01(-0.51%)
Aug 09, 2005
2.713
2.713
2.647
2.706
6,284
-0.11(-3.83%)
Aug 08, 2005
2.814
2.814
2.720
2.814
28,449
+0.07(+2.53%)
Aug 05, 2005
2.828
2.828
2.744
2.744
25,621
-0.03(-1.02%)
Aug 04, 2005
2.803
2.814
2.772
2.772
105,447
-0.03(-0.98%)
Aug 03, 2005
2.800
2.800
2.779
2.800
53,259
+0.00(+0.00%)
Aug 02, 2005
2.800
2.821
2.800
2.800
29,845
+0.00(+0.00%)
Aug 01, 2005
2.727
2.821
2.692
2.800
76,500
+0.10(+3.87%)
Jul 29, 2005
2.727
2.727
2.696
2.696
12,684
-0.01(-0.51%)
Jul 28, 2005
2.716
2.716
2.689
2.709
25,575
+0.07(+2.63%)
Jul 27, 2005
2.640
2.640
2.640
2.640
0
+0.00(+0.00%)
Jul 26, 2005
2.696
2.696
2.640
2.640
6,333
+0.04(+1.50%)
Jul 25, 2005
2.601
2.601
2.601
2.601
0
+0.00(+0.00%)
Jul 22, 2005
2.619
2.727
2.539
2.601
33,311
-0.07(-2.75%)
Jul 21, 2005
2.675
2.675
2.675
2.675
3,972
-0.00(-0.00%)
Jul 20, 2005
2.727
2.727
2.675
2.675
2,965
-0.05(-1.91%)
Jul 19, 2005
2.620
2.727
2.620
2.727
12,379
+0.09(+3.26%)
Jul 18, 2005
2.727
2.727
2.641
2.641
863
-0.09(-3.16%)
Jul 15, 2005
2.727
2.727
2.727
2.727
0
+0.00(+0.00%)
Jul 14, 2005
2.657
2.727
2.616
2.727
29,191
+0.08(+3.15%)
Jul 13, 2005
2.657
3.032
2.640
2.643
30,285
+0.07(+2.55%)
Jul 12, 2005
2.626
2.626
2.578
2.578
754
-0.01(-0.52%)
Jul 11, 2005
2.569
2.636
2.569
2.591
152,105
-0.01(-0.53%)
Jul 08, 2005
2.570
2.605
2.566
2.605
23,606
+0.05(+1.90%)
Jul 07, 2005
2.560
2.605
2.557
2.557
10,530
-0.00(-0.14%)
Jul 06, 2005
2.577
2.595
2.560
2.560
7,916
+0.00(+0.14%)
Jul 05, 2005
2.605
2.605
2.557
2.557
4,318
+0.02(+0.82%)
Jul 01, 2005
2.536
2.536
2.536
2.536
11,227
-0.04(-1.70%)
Jun 30, 2005
2.536
2.579
2.501
2.579
4,896
+0.04(+1.71%)
Jun 29, 2005
2.543
2.591
2.536
2.536
11,961
-0.01(-0.26%)
Jun 28, 2005
2.536
2.543
2.536
2.543
14,192
+0.00(+0.14%)
Jun 27, 2005
2.536
2.605
2.536
2.539
19,236
-0.07(-2.53%)
Jun 24, 2005
2.634
2.657
2.605
2.605
4,606
+0.00(+0.00%)
Jun 23, 2005
2.570
2.671
2.557
2.605
30,991
+0.03(+1.35%)
Jun 22, 2005
2.543
2.570
2.543
2.570
9,010
+0.03(+1.23%)
Jun 21, 2005
2.539
2.626
2.536
2.539
26,741
+0.00(+0.00%)
Jun 20, 2005
2.553
2.553
2.536
2.539
1,741
-0.00(-0.14%)
Jun 17, 2005
2.543
2.553
2.543
2.543
6,621
-0.03(-1.08%)
Jun 16, 2005
2.536
2.570
2.536
2.570
4,991
+0.03(+1.37%)
Jun 15, 2005
2.536
2.536
2.536
2.536
11,129
+0.00(+0.00%)
Jun 14, 2005
2.536
2.536
2.518
2.536
29,522
-0.02(-0.68%)
Jun 13, 2005
2.553
2.553
2.553
2.553
2,878
+0.03(+1.10%)
Jun 10, 2005
2.525
2.531
2.525
2.525
4,318
-0.02(-0.68%)
Jun 09, 2005
2.546
2.546
2.542
2.543
9,284
-0.01(-0.27%)
Jun 08, 2005
2.536
2.550
2.536
2.550
34,370
+0.01(+0.55%)
Jun 07, 2005
2.550
2.550
2.536
2.536
4,462
+0.01(+0.55%)
Jun 06, 2005
2.522
2.522
2.522
2.522
9,500
-0.01(-0.23%)
Jun 03, 2005
2.570
2.570
2.528
2.528
8,924
-0.07(-2.58%)
Jun 02, 2005
2.595
2.595
2.595
2.595
1,727
-0.01(-0.40%)
Jun 01, 2005
2.536
2.605
2.536
2.605
12,810
+0.04(+1.63%)
May 31, 2005
2.501
2.610
2.501
2.563
79,661
+0.05(+1.93%)
May 27, 2005
2.532
2.532
2.515
2.515
19,950
-0.02(-0.69%)
May 26, 2005
2.518
2.532
2.518
2.532
9,111
+0.00(+0.16%)
May 25, 2005
2.518
2.528
2.518
2.528
21,303
+0.01(+0.39%)
May 24, 2005
2.518
2.518
2.518
2.518
23,894
+0.00(+0.00%)
May 23, 2005
2.518
2.518
2.518
2.518
8,636
+0.00(+0.00%)
May 20, 2005
2.484
2.518
2.484
2.518
6,814
+0.02(+0.69%)
May 19, 2005
2.501
2.518
2.501
2.501
10,363
+0.00(+0.00%)
May 18, 2005
2.532
2.553
2.501
2.501
29,652
+0.00(+0.00%)
May 17, 2005
2.487
2.501
2.470
2.501
10,363
+0.00(+0.00%)
May 16, 2005
2.515
2.515
2.466
2.501
10,507
+0.00(+0.00%)
May 13, 2005
2.536
2.536
2.501
2.501
30,400
+0.00(+0.00%)
May 12, 2005
2.484
2.501
2.466
2.501
62,678
+0.01(+0.42%)
May 11, 2005
2.491
2.491
2.466
2.491
13,507
+0.00(+0.00%)
May 10, 2005
2.491
2.501
2.470
2.491
16,553
+0.00(+0.00%)
May 09, 2005
2.480
2.501
2.470
2.491
50,956
+0.01(+0.42%)
May 06, 2005
2.480
2.484
2.480
2.480
2,590
-0.00(-0.14%)
May 05, 2005
2.501
2.501
2.484
2.484
7,485
+0.00(+0.14%)
May 04, 2005
2.482
2.482
2.480
2.480
3,022
+0.00(+0.00%)
May 03, 2005
2.484
2.498
2.480
2.480
28,708
+0.00(+0.00%)
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.