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
Bruker Corp
(NQ:
BRKR
)
75.07
-0.75 (-0.99%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2007
11.06
11.18
10.86
11.13
546,196
+0.09(+0.79%)
Apr 27, 2007
10.93
11.07
10.70
11.05
481,530
+0.11(+0.97%)
Apr 26, 2007
10.90
11.07
10.79
10.94
238,148
+0.03(+0.27%)
Apr 25, 2007
10.83
11.07
10.78
10.91
296,684
+0.13(+1.17%)
Apr 24, 2007
11.05
11.12
10.71
10.79
262,783
-0.19(-1.76%)
Apr 23, 2007
10.73
11.01
10.70
10.98
327,872
+0.25(+2.34%)
Apr 20, 2007
10.74
10.82
10.67
10.73
269,105
+0.08(+0.73%)
Apr 19, 2007
10.69
10.91
10.35
10.65
497,533
-0.15(-1.43%)
Apr 18, 2007
10.79
10.98
10.72
10.80
285,110
-0.01(-0.09%)
Apr 17, 2007
10.83
10.96
10.71
10.81
382,944
+0.02(+0.18%)
Apr 16, 2007
10.75
10.99
10.69
10.79
642,129
+0.11(+1.00%)
Apr 13, 2007
10.54
10.82
10.54
10.69
305,854
+0.13(+1.19%)
Apr 12, 2007
10.32
10.63
10.19
10.56
371,225
+0.23(+2.25%)
Apr 11, 2007
10.33
10.48
10.22
10.33
283,270
+0.03(+0.28%)
Apr 10, 2007
10.40
10.40
10.19
10.30
227,873
-0.12(-1.11%)
Apr 09, 2007
10.27
10.70
10.21
10.42
965,293
+0.17(+1.70%)
Apr 05, 2007
10.33
10.44
10.16
10.24
276,223
-0.07(-0.66%)
Apr 04, 2007
10.24
10.43
10.12
10.31
587,731
+0.09(+0.85%)
Apr 03, 2007
9.924
10.31
9.876
10.22
757,863
+0.30(+3.02%)
Apr 02, 2007
9.799
9.963
9.315
9.924
1,115,221
-0.25(-2.47%)
Mar 30, 2007
10.31
10.45
10.06
10.18
358,124
-0.11(-1.03%)
Mar 29, 2007
10.29
10.45
10.06
10.28
190,799
+0.13(+1.24%)
Mar 28, 2007
10.30
10.33
9.963
10.16
490,298
-0.22(-2.14%)
Mar 27, 2007
10.46
10.54
10.21
10.38
569,677
-0.06(-0.56%)
Mar 26, 2007
10.04
10.50
10.01
10.44
442,582
+0.44(+4.35%)
Mar 23, 2007
10.01
10.09
9.886
10.00
233,166
+0.03(+0.29%)
Mar 22, 2007
10.16
10.18
9.895
9.973
720,587
-0.18(-1.81%)
Mar 21, 2007
9.924
10.20
9.673
10.16
909,241
+0.21(+2.14%)
Mar 20, 2007
9.354
10.20
9.354
9.944
918,176
+0.55(+5.87%)
Mar 19, 2007
9.392
9.528
9.276
9.392
473,041
+0.08(+0.83%)
Mar 16, 2007
9.402
9.431
9.122
9.315
743,069
-0.10(-1.03%)
Mar 15, 2007
9.131
9.412
9.131
9.412
251,946
+0.26(+2.85%)
Mar 14, 2007
9.170
9.315
8.889
9.151
687,471
-0.01(-0.11%)
Mar 13, 2007
9.625
9.625
9.093
9.160
473,226
-0.46(-4.82%)
Mar 12, 2007
9.431
9.847
9.363
9.625
624,860
+0.17(+1.84%)
Mar 09, 2007
9.373
9.563
9.267
9.450
356,185
+0.08(+0.83%)
Mar 08, 2007
9.180
9.596
9.170
9.373
590,818
+0.26(+2.87%)
Mar 07, 2007
9.383
9.412
8.996
9.112
591,423
-0.21(-2.28%)
Mar 06, 2007
8.947
9.450
8.851
9.325
1,354,147
+0.46(+5.24%)
Mar 05, 2007
8.744
8.947
8.619
8.860
973,631
-0.10(-1.08%)
Mar 02, 2007
8.638
9.110
8.638
8.957
732,036
+0.19(+2.21%)
Mar 01, 2007
8.541
8.889
8.270
8.764
903,987
+0.05(+0.56%)
Feb 28, 2007
8.657
8.783
8.628
8.715
810,748
+0.02(+0.22%)
Feb 27, 2007
8.667
8.822
8.464
8.696
1,051,178
-0.21(-2.39%)
Feb 26, 2007
9.276
9.276
8.764
8.909
642,258
-0.28(-3.05%)
Feb 23, 2007
8.928
9.325
8.802
9.189
908,852
+0.31(+3.49%)
Feb 22, 2007
8.715
9.131
8.570
8.880
2,674,326
+0.88(+11.00%)
Feb 21, 2007
8.154
8.290
7.932
8.000
500,228
-0.15(-1.78%)
Feb 20, 2007
7.719
8.174
7.719
8.145
475,691
+0.41(+5.25%)
Feb 16, 2007
7.700
7.738
7.623
7.738
290,171
+0.07(+0.88%)
Feb 15, 2007
7.642
7.709
7.545
7.671
238,763
+0.07(+0.89%)
Feb 14, 2007
7.709
7.729
7.564
7.603
147,282
-0.13(-1.63%)
Feb 13, 2007
7.671
7.738
7.438
7.729
471,761
+0.12(+1.52%)
Feb 12, 2007
7.661
7.738
7.400
7.613
272,925
-0.04(-0.51%)
Feb 09, 2007
7.709
7.903
7.526
7.651
558,111
-0.05(-0.63%)
Feb 08, 2007
7.216
7.787
7.168
7.700
764,565
+0.49(+6.85%)
Feb 07, 2007
7.024
7.390
6.926
7.206
3,648,953
-0.26(-3.50%)
Feb 06, 2007
7.235
7.680
7.158
7.468
608,650
+0.26(+3.62%)
Feb 05, 2007
7.332
7.332
7.168
7.206
185,523
-0.12(-1.59%)
Feb 02, 2007
7.255
7.380
7.197
7.322
260,596
+0.06(+0.80%)
Feb 01, 2007
7.255
7.293
7.119
7.264
62,823
+0.06(+0.81%)
Jan 31, 2007
7.081
7.255
7.052
7.206
169,664
+0.12(+1.64%)
Jan 30, 2007
7.206
7.255
7.081
7.090
63,882
-0.07(-0.95%)
Jan 29, 2007
6.994
7.332
6.994
7.158
206,056
+0.10(+1.37%)
Jan 26, 2007
7.148
7.148
6.839
7.061
141,148
-0.03(-0.41%)
Jan 25, 2007
7.332
7.332
7.013
7.090
206,402
-0.21(-2.91%)
Jan 24, 2007
7.255
7.371
7.090
7.303
76,463
+0.04(+0.53%)
Jan 23, 2007
7.342
7.400
7.216
7.264
142,326
-0.06(-0.79%)
Jan 22, 2007
7.158
7.477
7.071
7.322
241,585
+0.14(+1.88%)
Jan 19, 2007
7.119
7.264
7.081
7.187
72,385
+0.05(+0.68%)
Jan 18, 2007
7.110
7.322
7.090
7.139
192,592
+0.00(+0.00%)
Jan 17, 2007
7.177
7.284
7.110
7.139
285,110
-0.08(-1.07%)
Jan 16, 2007
7.593
7.642
7.148
7.216
153,271
-0.32(-4.24%)
Jan 12, 2007
7.603
7.680
7.497
7.535
119,808
-0.05(-0.64%)
Jan 11, 2007
7.235
7.603
7.206
7.584
128,242
+0.38(+5.23%)
Jan 10, 2007
7.322
7.332
7.119
7.206
85,422
-0.17(-2.36%)
Jan 09, 2007
6.955
7.429
6.955
7.380
271,466
+0.42(+5.97%)
Jan 08, 2007
7.052
7.052
6.839
6.965
240,122
-0.06(-0.83%)
Jan 05, 2007
7.052
7.148
6.965
7.023
372,491
-0.08(-1.09%)
Jan 04, 2007
7.003
7.129
6.868
7.100
194,805
+0.10(+1.38%)
Jan 03, 2007
7.255
7.255
6.877
7.003
345,902
-0.26(-3.60%)
Dec 29, 2006
7.129
7.264
7.110
7.264
187,750
+0.11(+1.49%)
Dec 28, 2006
7.255
7.255
7.148
7.158
85,105
-0.09(-1.20%)
Dec 27, 2006
7.284
7.351
7.158
7.245
134,425
+0.01(+0.13%)
Dec 26, 2006
7.158
7.322
7.139
7.235
125,306
+0.07(+0.94%)
Dec 22, 2006
6.994
7.245
6.984
7.168
118,033
+0.15(+2.07%)
Dec 21, 2006
7.206
7.274
6.974
7.023
135,216
-0.16(-2.29%)
Dec 20, 2006
7.081
7.255
7.061
7.187
204,170
+0.10(+1.36%)
Dec 19, 2006
6.916
7.090
6.868
7.090
211,958
+0.14(+1.95%)
Dec 18, 2006
7.545
7.642
6.916
6.955
317,204
-0.74(-9.56%)
Dec 15, 2006
7.671
7.758
7.632
7.690
212,701
+0.04(+0.51%)
Dec 14, 2006
7.593
7.748
7.555
7.651
109,473
+0.10(+1.28%)
Dec 13, 2006
7.738
7.738
7.506
7.555
309,741
-0.16(-2.13%)
Dec 12, 2006
7.719
7.738
7.584
7.719
100,485
+0.02(+0.25%)
Dec 11, 2006
7.680
7.738
7.516
7.700
189,424
-0.02(-0.25%)
Dec 08, 2006
7.719
7.767
7.535
7.719
175,697
-0.01(-0.13%)
Dec 07, 2006
7.680
7.854
7.613
7.729
217,035
+0.06(+0.76%)
Dec 06, 2006
7.700
7.758
7.584
7.671
69,303
-0.07(-0.87%)
Dec 05, 2006
7.603
7.758
7.545
7.738
147,322
+0.13(+1.65%)
Dec 04, 2006
7.487
7.632
7.477
7.613
357,195
+0.13(+1.68%)
Dec 01, 2006
7.477
7.526
7.235
7.487
249,776
+0.01(+0.13%)
Nov 30, 2006
7.584
7.584
7.409
7.477
157,966
-0.13(-1.65%)
Nov 29, 2006
7.400
7.671
7.371
7.603
175,601
+0.26(+3.56%)
Nov 28, 2006
7.148
7.390
7.090
7.342
251,483
+0.14(+1.88%)
Nov 27, 2006
7.632
7.651
7.061
7.206
347,280
-0.48(-6.29%)
Nov 24, 2006
7.700
7.748
7.564
7.690
43,432
-0.09(-1.12%)
Nov 22, 2006
7.893
7.903
7.593
7.777
84,762
-0.11(-1.35%)
Nov 21, 2006
7.622
7.903
7.622
7.883
115,660
+0.23(+3.03%)
Nov 20, 2006
7.622
7.719
7.545
7.651
184,920
+0.01(+0.13%)
Nov 17, 2006
7.961
7.961
7.497
7.642
137,173
-0.32(-4.01%)
Nov 16, 2006
8.106
8.193
7.845
7.961
163,296
-0.11(-1.32%)
Nov 15, 2006
7.738
8.087
7.651
8.067
369,094
+0.33(+4.25%)
Nov 14, 2006
7.671
7.748
7.497
7.738
217,993
+0.07(+0.88%)
Nov 13, 2006
7.622
7.729
7.497
7.671
259,378
-0.07(-0.87%)
Nov 10, 2006
7.506
7.738
7.419
7.738
188,456
+0.21(+2.83%)
Nov 09, 2006
7.680
7.680
7.409
7.526
193,409
-0.15(-2.02%)
Nov 08, 2006
7.564
7.709
7.497
7.680
106,502
+0.07(+0.89%)
Nov 07, 2006
7.545
7.709
7.477
7.613
180,338
+0.06(+0.77%)
Nov 06, 2006
7.564
7.661
7.516
7.555
270,325
-0.13(-1.64%)
Nov 03, 2006
7.516
7.738
7.477
7.680
248,244
+0.21(+2.85%)
Nov 02, 2006
7.564
7.748
6.483
7.468
510,463
+0.00(+0.00%)
Nov 01, 2006
7.738
7.738
7.400
7.468
183,266
-0.23(-3.02%)
Oct 31, 2006
7.835
7.903
7.642
7.700
111,820
-0.10(-1.24%)
Oct 30, 2006
7.671
7.796
7.497
7.796
156,682
+0.10(+1.26%)
Oct 27, 2006
7.922
7.932
7.622
7.700
177,059
-0.21(-2.69%)
Oct 26, 2006
7.796
7.922
7.651
7.912
251,104
+0.20(+2.63%)
Oct 25, 2006
7.206
7.787
7.206
7.709
305,663
+0.45(+6.27%)
Oct 24, 2006
7.700
7.709
7.235
7.255
199,021
-0.42(-5.42%)
Oct 23, 2006
7.690
7.835
7.555
7.671
218,543
+0.08(+1.02%)
Oct 20, 2006
7.738
7.758
7.564
7.593
113,884
-0.12(-1.51%)
Oct 19, 2006
7.593
7.758
7.574
7.709
169,279
+0.12(+1.53%)
Oct 18, 2006
7.584
7.690
7.545
7.593
181,602
+0.10(+1.29%)
Oct 17, 2006
7.632
7.671
7.400
7.497
228,240
-0.15(-2.02%)
Oct 16, 2006
7.506
7.738
7.380
7.651
250,499
+0.16(+2.20%)
Oct 13, 2006
7.400
7.543
7.332
7.487
346,006
+0.09(+1.18%)
Oct 12, 2006
7.574
7.584
7.303
7.400
316,731
-0.10(-1.29%)
Oct 11, 2006
7.158
7.555
6.935
7.497
649,186
+0.32(+4.45%)
Oct 10, 2006
7.293
7.293
7.013
7.177
218,553
-0.08(-1.07%)
Oct 09, 2006
7.206
7.264
7.042
7.255
117,810
+0.07(+0.94%)
Oct 06, 2006
7.255
7.274
6.994
7.187
336,913
-0.07(-0.93%)
Oct 05, 2006
6.810
7.371
6.742
7.255
966,434
+0.47(+6.99%)
Oct 04, 2006
6.848
6.848
6.529
6.781
279,494
-0.06(-0.85%)
Oct 03, 2006
6.771
6.906
6.674
6.839
247,836
+0.07(+1.00%)
Oct 02, 2006
6.790
6.810
6.529
6.771
246,771
-0.01(-0.14%)
Sep 29, 2006
6.839
6.906
6.645
6.781
1,460,175
-0.03(-0.43%)
Sep 28, 2006
6.771
6.839
6.674
6.810
322,366
+0.04(+0.57%)
Sep 27, 2006
6.471
6.800
6.394
6.771
604,525
+0.30(+4.63%)
Sep 26, 2006
6.684
6.877
6.384
6.471
1,466,071
-0.19(-2.90%)
Sep 25, 2006
6.345
6.684
6.268
6.665
222,315
+0.42(+6.66%)
Sep 22, 2006
6.336
6.336
6.181
6.249
209,194
-0.07(-1.07%)
Sep 21, 2006
6.568
6.626
6.258
6.316
297,809
-0.19(-2.97%)
Sep 20, 2006
6.626
6.674
6.384
6.510
187,158
-0.07(-1.03%)
Sep 19, 2006
6.462
6.597
6.210
6.578
258,932
+0.15(+2.26%)
Sep 18, 2006
6.597
6.694
6.403
6.433
229,676
-0.16(-2.49%)
Sep 15, 2006
6.752
6.771
6.510
6.597
456,243
-0.17(-2.57%)
Sep 14, 2006
6.752
6.819
6.703
6.771
247,676
+0.04(+0.57%)
Sep 13, 2006
7.013
7.013
6.732
6.732
218,745
-0.24(-3.47%)
Sep 12, 2006
6.906
7.013
6.771
6.974
226,908
+0.10(+1.41%)
Sep 11, 2006
6.645
6.935
6.597
6.877
324,470
+0.24(+3.64%)
Sep 08, 2006
6.916
6.916
6.568
6.636
134,378
-0.20(-2.97%)
Sep 07, 2006
6.520
6.906
6.413
6.839
246,667
+0.26(+3.97%)
Sep 06, 2006
6.848
6.848
6.578
6.578
175,453
-0.30(-4.36%)
Sep 05, 2006
6.761
6.916
6.674
6.877
160,817
+0.17(+2.60%)
Sep 01, 2006
6.897
6.897
6.684
6.703
215,976
-0.13(-1.84%)
Aug 31, 2006
7.013
7.013
6.819
6.829
601,174
-0.18(-2.62%)
Aug 30, 2006
7.090
7.090
6.800
7.013
422,075
+0.03(+0.42%)
Aug 29, 2006
6.500
7.038
6.316
6.984
1,207,177
+0.53(+8.25%)
Aug 28, 2006
6.113
6.578
6.026
6.452
649,305
+0.38(+6.21%)
Aug 25, 2006
6.046
6.210
5.920
6.075
390,871
+0.17(+2.95%)
Aug 24, 2006
5.871
5.900
5.765
5.900
164,995
+0.07(+1.16%)
Aug 23, 2006
5.852
5.949
5.717
5.833
200,585
-0.04(-0.66%)
Aug 22, 2006
5.610
5.939
5.562
5.871
259,832
-0.07(-1.14%)
Aug 21, 2006
6.075
6.181
5.900
5.939
137,602
-0.14(-2.23%)
Aug 18, 2006
5.881
6.113
5.842
6.075
201,407
+0.23(+3.97%)
Aug 17, 2006
6.084
6.220
5.736
5.842
249,192
-0.24(-3.97%)
Aug 16, 2006
6.249
6.258
6.017
6.084
119,165
-0.09(-1.41%)
Aug 15, 2006
6.055
6.200
6.007
6.171
284,645
+0.19(+3.24%)
Aug 14, 2006
5.900
6.026
5.833
5.978
129,118
+0.15(+2.66%)
Aug 11, 2006
6.007
6.084
5.707
5.823
173,022
-0.22(-3.68%)
Aug 10, 2006
6.191
6.191
5.988
6.046
134,320
-0.17(-2.80%)
Aug 09, 2006
6.374
6.578
6.084
6.220
475,812
-0.07(-1.08%)
Aug 08, 2006
6.133
6.287
5.949
6.287
321,599
+0.21(+3.50%)
Aug 07, 2006
6.152
6.171
5.900
6.075
120,506
-0.08(-1.26%)
Aug 04, 2006
6.094
6.268
5.910
6.152
281,510
+0.08(+1.27%)
Aug 03, 2006
5.620
6.094
5.620
6.075
244,766
+0.37(+6.44%)
Aug 02, 2006
5.417
5.707
5.368
5.707
238,371
+0.38(+7.08%)
Aug 01, 2006
5.552
5.639
5.291
5.330
177,495
-0.32(-5.65%)
Jul 31, 2006
5.610
5.746
5.485
5.649
189,632
-0.06(-1.02%)
Jul 28, 2006
5.514
5.794
5.465
5.707
76,226
+0.25(+4.61%)
Jul 27, 2006
5.649
5.726
5.407
5.456
130,790
-0.16(-2.93%)
Jul 26, 2006
5.707
5.804
5.601
5.620
117,935
-0.15(-2.52%)
Jul 25, 2006
5.707
5.799
5.504
5.765
138,850
+0.01(+0.17%)
Jul 24, 2006
5.533
5.775
5.465
5.755
167,086
+0.24(+4.39%)
Jul 21, 2006
5.630
5.639
5.446
5.514
130,454
-0.10(-1.72%)
Jul 20, 2006
5.572
5.746
5.465
5.610
174,325
+0.05(+0.87%)
Jul 19, 2006
5.291
5.707
5.291
5.562
625,346
+0.28(+5.31%)
Jul 18, 2006
5.301
5.359
5.214
5.281
163,826
+0.02(+0.37%)
Jul 17, 2006
5.281
5.359
5.127
5.262
268,470
-0.09(-1.63%)
Jul 14, 2006
5.339
5.436
5.214
5.349
213,454
+0.08(+1.47%)
Jul 13, 2006
5.436
5.436
5.214
5.272
361,108
-0.14(-2.50%)
Jul 12, 2006
5.281
5.456
5.223
5.407
423,539
+0.13(+2.38%)
Jul 11, 2006
5.136
5.349
5.107
5.281
114,080
+0.11(+2.06%)
Jul 10, 2006
5.407
5.601
5.117
5.175
206,332
-0.21(-3.95%)
Jul 07, 2006
5.417
5.465
5.301
5.388
219,626
-0.08(-1.42%)
Jul 06, 2006
5.310
5.475
5.281
5.465
259,457
+0.15(+2.73%)
Jul 05, 2006
5.030
5.504
5.020
5.320
226,752
+0.20(+3.97%)
Jul 03, 2006
5.417
5.417
5.040
5.117
139,332
-0.07(-1.31%)
Jun 30, 2006
5.562
5.649
5.127
5.185
803,047
-0.40(-7.11%)
Jun 29, 2006
5.059
5.746
5.001
5.581
352,013
+0.59(+11.82%)
Jun 28, 2006
5.136
5.136
4.894
4.991
202,881
-0.08(-1.53%)
Jun 27, 2006
4.856
5.117
4.856
5.069
228,118
+0.23(+4.80%)
Jun 26, 2006
4.662
4.836
4.604
4.836
97,695
+0.22(+4.82%)
Jun 23, 2006
4.488
4.643
4.421
4.614
82,579
+0.15(+3.47%)
Jun 22, 2006
4.595
4.614
4.372
4.459
163,841
-0.16(-3.56%)
Jun 21, 2006
4.469
4.701
4.411
4.624
166,567
+0.15(+3.46%)
Jun 20, 2006
4.788
4.788
4.411
4.469
281,629
-0.28(-5.91%)
Jun 19, 2006
4.846
4.875
4.701
4.749
79,622
-0.09(-1.80%)
Jun 16, 2006
5.020
5.127
4.807
4.836
474,205
-0.19(-3.85%)
Jun 15, 2006
4.856
5.042
4.836
5.030
91,383
+0.19(+4.00%)
Jun 14, 2006
4.846
4.972
4.662
4.836
133,485
+0.03(+0.60%)
Jun 13, 2006
4.904
5.011
4.759
4.807
134,122
-0.13(-2.55%)
Jun 12, 2006
5.078
5.127
4.924
4.933
118,784
-0.15(-2.86%)
Jun 09, 2006
5.233
5.243
5.059
5.078
122,176
-0.15(-2.96%)
Jun 08, 2006
5.165
5.330
4.982
5.233
153,406
+0.05(+0.93%)
Jun 07, 2006
5.127
5.368
5.098
5.185
155,311
+0.05(+0.94%)
Jun 06, 2006
5.514
5.620
5.049
5.136
270,366
-0.37(-6.68%)
Jun 05, 2006
5.678
5.833
5.475
5.504
226,286
-0.18(-3.23%)
Jun 02, 2006
5.939
6.046
5.630
5.688
229,958
-0.32(-5.31%)
Jun 01, 2006
5.630
6.059
5.620
6.007
329,238
+0.41(+7.25%)
May 31, 2006
5.272
5.668
5.262
5.601
291,199
+0.37(+7.02%)
May 30, 2006
5.136
5.281
5.069
5.233
180,862
+0.15(+3.05%)
May 26, 2006
5.088
5.098
5.011
5.078
88,406
+0.00(+0.00%)
May 25, 2006
5.020
5.127
4.972
5.078
130,277
+0.12(+2.34%)
May 24, 2006
4.875
5.098
4.846
4.962
169,185
+0.04(+0.79%)
May 23, 2006
5.117
5.233
4.904
4.924
138,606
-0.14(-2.68%)
May 22, 2006
5.059
5.117
4.982
5.059
125,606
-0.04(-0.76%)
May 19, 2006
4.982
5.165
4.962
5.098
155,352
+0.08(+1.54%)
May 18, 2006
5.214
5.252
5.001
5.020
82,167
-0.19(-3.71%)
May 17, 2006
5.107
5.214
5.049
5.214
134,916
+0.05(+0.94%)
May 16, 2006
5.030
5.243
4.962
5.165
201,342
+0.12(+2.30%)
May 15, 2006
5.030
5.185
4.991
5.049
208,756
+0.02(+0.38%)
May 12, 2006
5.107
5.117
5.011
5.030
187,652
-0.09(-1.70%)
May 11, 2006
5.165
5.223
5.069
5.117
152,855
-0.02(-0.38%)
May 10, 2006
5.397
5.504
5.127
5.136
209,862
-0.26(-4.84%)
May 09, 2006
5.619
5.668
5.388
5.397
163,797
-0.18(-3.29%)
May 08, 2006
5.301
5.610
5.281
5.581
233,963
+0.24(+4.53%)
May 05, 2006
5.388
5.427
5.223
5.339
157,574
+0.01(+0.18%)
May 04, 2006
5.223
5.397
5.214
5.330
239,920
+0.11(+2.04%)
May 03, 2006
5.746
5.746
5.165
5.223
307,150
-0.53(-9.24%)
May 02, 2006
5.659
5.804
5.601
5.755
281,620
+0.15(+2.76%)
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.