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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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 (%)
May 31, 2006
11.82
11.98
11.63
11.79
175,089
-0.02(-0.17%)
May 30, 2006
12.10
12.10
11.76
11.80
282,324
-0.32(-2.67%)
May 26, 2006
11.98
12.19
11.96
12.13
137,678
+0.09(+0.71%)
May 25, 2006
11.88
12.05
11.82
12.04
299,742
+0.21(+1.79%)
May 24, 2006
11.84
11.88
11.69
11.83
214,772
+0.01(+0.11%)
May 23, 2006
11.88
11.99
11.79
11.82
443,480
+0.02(+0.17%)
May 22, 2006
11.83
12.04
11.77
11.80
469,228
-0.06(-0.50%)
May 19, 2006
11.73
11.90
11.66
11.86
267,784
+0.07(+0.62%)
May 18, 2006
11.94
12.02
11.75
11.79
185,692
-0.17(-1.38%)
May 17, 2006
12.02
12.04
11.82
11.95
172,666
-0.07(-0.55%)
May 16, 2006
11.90
12.05
11.87
12.02
226,738
+0.15(+1.22%)
May 15, 2006
11.88
11.94
11.79
11.87
327,914
-0.01(-0.11%)
May 12, 2006
11.50
11.92
11.50
11.88
392,134
+0.05(+0.45%)
May 11, 2006
11.90
11.95
11.80
11.83
330,489
-0.02(-0.17%)
May 10, 2006
11.69
11.89
11.69
11.85
275,963
+0.15(+1.24%)
May 09, 2006
11.81
11.92
11.69
11.71
331,852
-0.08(-0.67%)
May 08, 2006
11.49
11.84
11.47
11.79
263,392
+0.25(+2.17%)
May 05, 2006
11.36
11.57
11.36
11.53
246,731
+0.13(+1.16%)
May 04, 2006
11.52
11.53
11.34
11.40
210,986
-0.12(-1.03%)
May 03, 2006
11.40
11.60
11.36
11.52
220,982
+0.00(+0.00%)
May 02, 2006
11.40
11.54
11.30
11.52
181,905
+0.17(+1.45%)
May 01, 2006
11.45
11.56
11.32
11.36
288,686
-0.09(-0.81%)
Apr 28, 2006
11.14
11.62
11.14
11.45
269,147
-0.02(-0.17%)
Apr 27, 2006
11.30
11.55
11.18
11.47
250,517
+0.09(+0.75%)
Apr 26, 2006
11.36
11.58
11.29
11.38
402,585
+0.07(+0.58%)
Apr 25, 2006
11.26
11.48
11.19
11.32
542,990
+0.07(+0.65%)
Apr 24, 2006
11.26
11.37
11.18
11.24
262,331
-0.07(-0.58%)
Apr 21, 2006
11.39
11.40
11.24
11.31
514,818
-0.07(-0.58%)
Apr 20, 2006
11.40
11.46
11.14
11.38
598,425
+0.01(+0.06%)
Apr 19, 2006
11.26
11.38
11.18
11.37
317,615
+0.03(+0.29%)
Apr 18, 2006
11.23
11.39
11.16
11.34
498,915
+0.08(+0.70%)
Apr 17, 2006
11.21
11.32
11.12
11.26
309,587
+0.03(+0.29%)
Apr 13, 2006
11.19
11.32
11.06
11.22
551,169
+0.03(+0.30%)
Apr 12, 2006
11.20
11.32
11.12
11.19
304,286
+0.06(+0.53%)
Apr 11, 2006
11.16
11.29
11.03
11.13
232,796
-0.06(-0.53%)
Apr 10, 2006
11.32
11.39
11.01
11.19
722,775
-0.20(-1.74%)
Apr 07, 2006
11.50
11.54
11.24
11.39
327,763
-0.06(-0.52%)
Apr 06, 2006
11.20
11.47
11.16
11.45
447,569
+0.22(+2.00%)
Apr 05, 2006
10.82
11.30
10.82
11.22
368,961
+0.33(+3.03%)
Apr 04, 2006
10.89
11.07
10.76
10.89
187,661
-0.11(-0.96%)
Apr 03, 2006
11.16
11.33
10.93
11.00
236,128
-0.16(-1.42%)
Mar 31, 2006
11.15
11.20
11.06
11.16
247,034
+0.06(+0.54%)
Mar 30, 2006
11.21
11.21
10.98
11.10
241,581
-0.09(-0.83%)
Mar 29, 2006
11.13
11.22
11.09
11.19
271,419
+0.00(+0.00%)
Mar 28, 2006
11.21
11.25
11.09
11.19
270,813
-0.01(-0.06%)
Mar 27, 2006
11.11
11.22
11.03
11.20
119,654
+0.11(+1.01%)
Mar 24, 2006
11.11
11.18
10.93
11.09
164,487
-0.06(-0.53%)
Mar 23, 2006
11.16
11.21
10.95
11.14
167,516
+0.01(+0.06%)
Mar 22, 2006
10.79
11.14
10.72
11.14
165,093
+0.29(+2.68%)
Mar 21, 2006
10.96
11.01
10.81
10.85
234,917
-0.18(-1.62%)
Mar 20, 2006
11.18
11.22
10.95
11.03
307,316
-0.16(-1.47%)
Mar 17, 2006
11.22
11.24
11.10
11.19
519,362
+0.03(+0.24%)
Mar 16, 2006
11.22
11.28
11.11
11.16
334,124
-0.02(-0.18%)
Mar 15, 2006
11.22
11.22
11.03
11.18
275,357
-0.01(-0.12%)
Mar 14, 2006
11.10
11.24
11.01
11.20
312,617
+0.11(+1.01%)
Mar 13, 2006
11.14
11.19
11.08
11.09
308,376
-0.01(-0.06%)
Mar 10, 2006
10.89
11.13
10.85
11.09
653,860
+0.20(+1.82%)
Mar 09, 2006
10.79
11.03
10.73
10.89
496,946
+0.17(+1.54%)
Mar 08, 2006
10.56
10.79
10.47
10.73
142,525
+0.16(+1.50%)
Mar 07, 2006
10.62
10.76
10.50
10.57
282,627
-0.02(-0.19%)
Mar 06, 2006
10.70
10.76
10.51
10.59
290,655
-0.18(-1.66%)
Mar 03, 2006
10.80
11.18
10.76
10.77
462,261
+0.12(+1.12%)
Mar 02, 2006
10.53
10.79
10.27
10.65
833,040
+0.44(+4.27%)
Mar 01, 2006
9.903
10.32
9.844
10.21
348,362
+0.34(+3.48%)
Feb 28, 2006
9.930
10.00
9.785
9.870
76,942
-0.06(-0.60%)
Feb 27, 2006
9.778
9.963
9.712
9.930
56,798
+0.21(+2.17%)
Feb 24, 2006
9.672
9.870
9.573
9.719
89,362
+0.09(+0.96%)
Feb 23, 2006
10.03
10.03
9.626
9.626
134,498
-0.40(-3.95%)
Feb 22, 2006
9.989
10.04
9.903
10.02
76,185
+0.05(+0.46%)
Feb 21, 2006
9.917
10.10
9.785
9.976
143,434
+0.02(+0.20%)
Feb 17, 2006
10.02
10.09
9.389
9.956
127,076
-0.06(-0.59%)
Feb 16, 2006
9.923
10.02
9.884
10.02
154,642
+0.09(+0.86%)
Feb 15, 2006
9.937
10.02
9.877
9.930
85,121
+0.01(+0.13%)
Feb 14, 2006
10.02
10.15
9.824
9.917
142,828
-0.11(-1.05%)
Feb 13, 2006
10.07
10.07
9.851
10.02
93,754
-0.03(-0.33%)
Feb 10, 2006
10.22
10.23
9.996
10.06
140,405
-0.16(-1.55%)
Feb 09, 2006
10.04
10.23
10.00
10.21
175,392
+0.15(+1.44%)
Feb 08, 2006
9.824
10.07
9.692
10.07
184,177
+0.28(+2.90%)
Feb 07, 2006
9.956
10.04
9.738
9.785
126,773
-0.13(-1.27%)
Feb 06, 2006
9.752
10.02
9.719
9.910
238,097
+0.09(+0.87%)
Feb 03, 2006
9.771
9.851
9.620
9.824
85,727
+0.05(+0.54%)
Feb 02, 2006
9.864
9.864
9.560
9.771
176,301
-0.11(-1.07%)
Feb 01, 2006
9.639
9.930
9.580
9.877
192,356
+0.20(+2.12%)
Jan 31, 2006
9.699
9.771
9.653
9.672
173,575
-0.06(-0.61%)
Jan 30, 2006
9.679
9.752
9.659
9.732
113,747
+0.01(+0.07%)
Jan 27, 2006
9.705
9.989
9.692
9.725
118,443
-0.01(-0.14%)
Jan 26, 2006
9.837
9.837
9.653
9.738
103,296
-0.10(-1.01%)
Jan 25, 2006
9.758
9.837
9.699
9.837
141,768
+0.13(+1.36%)
Jan 24, 2006
9.672
9.804
9.613
9.705
144,797
+0.04(+0.41%)
Jan 23, 2006
9.725
9.804
9.626
9.666
121,775
-0.09(-0.95%)
Jan 20, 2006
10.00
10.03
9.719
9.758
163,881
-0.35(-3.46%)
Jan 19, 2006
9.970
10.50
9.903
10.11
291,715
+0.06(+0.59%)
Jan 18, 2006
9.884
10.21
9.884
10.05
510,123
+0.13(+1.33%)
Jan 17, 2006
9.778
9.950
9.745
9.917
330,641
+0.14(+1.42%)
Jan 13, 2006
9.837
9.877
9.719
9.778
73,004
-0.03(-0.34%)
Jan 12, 2006
9.870
9.910
9.653
9.811
237,037
-0.04(-0.40%)
Jan 11, 2006
9.818
9.910
9.639
9.851
189,781
+0.01(+0.13%)
Jan 10, 2006
9.844
9.937
9.738
9.837
282,324
-0.07(-0.67%)
Jan 09, 2006
9.903
9.970
9.890
9.903
244,307
+0.00(+0.00%)
Jan 06, 2006
9.890
9.950
9.745
9.903
361,085
+0.11(+1.08%)
Jan 05, 2006
9.771
9.884
9.705
9.798
241,733
-0.04(-0.40%)
Jan 04, 2006
9.791
9.877
9.639
9.837
305,649
+0.05(+0.54%)
Jan 03, 2006
9.758
9.804
9.686
9.785
290,200
+0.09(+0.95%)
Dec 30, 2005
9.620
9.692
9.534
9.692
147,220
+0.01(+0.07%)
Dec 29, 2005
9.719
9.778
9.626
9.686
104,963
-0.03(-0.34%)
Dec 28, 2005
9.428
9.732
9.408
9.719
206,593
+0.20(+2.08%)
Dec 27, 2005
9.639
9.686
9.415
9.521
132,983
-0.05(-0.55%)
Dec 23, 2005
9.560
9.699
9.560
9.573
111,627
+0.02(+0.21%)
Dec 22, 2005
9.560
9.659
9.481
9.554
227,344
-0.01(-0.07%)
Dec 21, 2005
9.567
9.672
9.488
9.560
226,889
+0.03(+0.35%)
Dec 20, 2005
9.540
9.639
9.501
9.527
211,743
+0.03(+0.28%)
Dec 19, 2005
9.256
9.587
9.256
9.501
257,636
-0.03(-0.28%)
Dec 16, 2005
9.705
9.785
9.468
9.527
442,874
-0.18(-1.84%)
Dec 15, 2005
9.738
9.752
9.600
9.705
312,617
+0.00(+0.00%)
Dec 14, 2005
9.738
9.785
9.666
9.705
267,027
-0.05(-0.54%)
Dec 13, 2005
9.699
9.791
9.666
9.758
179,179
+0.05(+0.48%)
Dec 12, 2005
9.705
9.798
9.653
9.712
197,657
+0.01(+0.07%)
Dec 09, 2005
9.705
9.725
9.606
9.705
154,339
-0.03(-0.27%)
Dec 08, 2005
9.732
9.890
9.646
9.732
400,010
+0.03(+0.27%)
Dec 07, 2005
9.659
9.738
9.580
9.705
205,836
+0.05(+0.48%)
Dec 06, 2005
9.765
9.837
9.620
9.659
251,578
-0.04(-0.41%)
Dec 05, 2005
9.686
9.804
9.507
9.699
413,793
+0.05(+0.48%)
Dec 02, 2005
9.580
9.732
9.408
9.653
313,223
+0.02(+0.21%)
Dec 01, 2005
9.118
9.732
9.118
9.633
1,495,231
+0.71(+7.99%)
Nov 30, 2005
8.695
8.946
8.603
8.920
169,334
+0.22(+2.50%)
Nov 29, 2005
8.656
8.788
8.669
8.702
62,402
+0.05(+0.53%)
Nov 28, 2005
8.821
8.841
8.649
8.656
82,092
-0.18(-2.09%)
Nov 25, 2005
8.715
8.841
8.642
8.841
17,569
+0.11(+1.21%)
Nov 23, 2005
8.689
8.755
8.649
8.735
61,039
-0.02(-0.23%)
Nov 22, 2005
8.464
8.807
8.425
8.755
236,886
+0.24(+2.87%)
Nov 21, 2005
8.497
8.543
8.154
8.510
207,654
-0.03(-0.31%)
Nov 18, 2005
8.504
8.583
8.332
8.537
94,360
+0.03(+0.39%)
Nov 17, 2005
8.438
8.570
8.438
8.504
36,805
+0.03(+0.39%)
Nov 16, 2005
8.477
8.576
8.332
8.471
57,252
-0.01(-0.08%)
Nov 15, 2005
8.636
8.682
8.451
8.477
47,104
-0.16(-1.83%)
Nov 14, 2005
8.748
8.748
8.563
8.636
44,681
-0.12(-1.36%)
Nov 11, 2005
8.781
8.827
8.702
8.755
57,101
-0.03(-0.30%)
Nov 10, 2005
8.583
8.874
8.418
8.781
99,661
+0.20(+2.39%)
Nov 09, 2005
8.458
8.662
8.438
8.576
89,211
+0.12(+1.41%)
Nov 08, 2005
8.418
8.537
8.411
8.458
116,322
+0.00(+0.00%)
Nov 07, 2005
8.570
8.629
8.418
8.458
92,694
-0.11(-1.31%)
Nov 04, 2005
8.550
8.735
8.464
8.570
117,685
-0.04(-0.46%)
Nov 03, 2005
8.636
8.781
8.583
8.609
119,048
+0.03(+0.38%)
Nov 02, 2005
8.471
8.708
8.471
8.576
283,385
+0.08(+0.93%)
Nov 01, 2005
8.385
8.517
8.299
8.497
97,541
+0.08(+0.94%)
Oct 31, 2005
8.312
8.497
8.312
8.418
106,629
+0.13(+1.59%)
Oct 28, 2005
8.246
8.306
8.114
8.286
73,156
+0.06(+0.72%)
Oct 27, 2005
8.319
8.378
8.068
8.226
82,243
-0.15(-1.81%)
Oct 26, 2005
8.418
8.504
8.213
8.378
106,477
-0.04(-0.47%)
Oct 25, 2005
8.385
8.497
8.246
8.418
93,906
+0.03(+0.31%)
Oct 24, 2005
8.385
8.504
8.365
8.392
79,668
+0.07(+0.79%)
Oct 21, 2005
8.405
8.497
8.260
8.326
70,126
-0.09(-1.02%)
Oct 20, 2005
8.477
8.497
8.260
8.411
113,141
-0.09(-1.01%)
Oct 19, 2005
8.253
8.497
8.167
8.497
115,868
+0.20(+2.39%)
Oct 18, 2005
8.418
8.418
8.167
8.299
108,598
-0.16(-1.87%)
Oct 17, 2005
8.484
8.583
8.279
8.458
127,833
+0.01(+0.16%)
Oct 14, 2005
8.200
8.471
8.147
8.444
131,771
+0.30(+3.73%)
Oct 13, 2005
8.147
8.246
8.055
8.141
62,705
-0.05(-0.64%)
Oct 12, 2005
8.266
8.378
8.088
8.193
159,186
-0.14(-1.66%)
Oct 11, 2005
8.405
8.510
8.299
8.332
106,023
-0.07(-0.79%)
Oct 10, 2005
8.372
8.497
8.293
8.398
108,901
+0.03(+0.32%)
Oct 07, 2005
8.365
8.431
8.332
8.372
92,846
+0.01(+0.16%)
Oct 06, 2005
8.418
8.537
8.207
8.359
149,644
-0.01(-0.08%)
Oct 05, 2005
8.451
8.510
8.312
8.365
101,630
-0.12(-1.40%)
Oct 04, 2005
8.570
8.702
8.372
8.484
99,813
-0.09(-1.00%)
Oct 03, 2005
8.517
8.702
8.510
8.570
198,415
-0.01(-0.15%)
Sep 30, 2005
8.504
8.867
8.398
8.583
433,938
+0.01(+0.15%)
Sep 29, 2005
8.425
8.623
8.266
8.570
86,333
+0.18(+2.20%)
Sep 28, 2005
8.372
8.550
8.312
8.385
147,675
-0.05(-0.63%)
Sep 27, 2005
8.550
8.603
8.319
8.438
163,578
-0.18(-2.07%)
Sep 26, 2005
8.517
8.689
8.451
8.616
151,158
+0.16(+1.87%)
Sep 23, 2005
8.458
8.603
8.319
8.458
66,946
-0.02(-0.23%)
Sep 22, 2005
8.385
8.524
8.352
8.477
96,329
+0.05(+0.55%)
Sep 21, 2005
8.623
8.642
8.372
8.431
105,871
-0.21(-2.44%)
Sep 20, 2005
8.708
8.801
8.596
8.642
160,852
-0.06(-0.68%)
Sep 19, 2005
8.649
8.755
8.636
8.702
72,853
+0.01(+0.15%)
Sep 16, 2005
8.755
8.755
8.504
8.689
240,067
-0.02(-0.23%)
Sep 15, 2005
8.636
8.722
8.596
8.708
39,834
+0.10(+1.15%)
Sep 14, 2005
8.616
8.708
8.431
8.609
106,932
+0.04(+0.46%)
Sep 13, 2005
8.682
8.748
8.405
8.570
183,117
-0.17(-1.89%)
Sep 12, 2005
8.748
8.841
8.616
8.735
92,543
-0.01(-0.08%)
Sep 09, 2005
8.748
8.893
8.649
8.741
159,640
-0.05(-0.60%)
Sep 08, 2005
8.352
8.834
8.200
8.794
264,603
+0.02(+0.23%)
Sep 07, 2005
8.715
9.111
8.583
8.774
595,850
+0.58(+7.09%)
Sep 06, 2005
8.055
8.279
8.055
8.193
76,942
+0.09(+1.14%)
Sep 02, 2005
8.160
8.332
8.081
8.101
35,139
-0.05(-0.65%)
Sep 01, 2005
8.293
8.326
8.088
8.154
102,842
-0.18(-2.22%)
Aug 31, 2005
8.121
8.339
8.015
8.339
152,824
+0.28(+3.52%)
Aug 30, 2005
8.035
8.075
7.877
8.055
32,109
+0.02(+0.25%)
Aug 29, 2005
7.903
8.088
7.850
8.035
55,737
+0.11(+1.42%)
Aug 26, 2005
7.929
8.088
7.857
7.923
70,581
-0.07(-0.91%)
Aug 25, 2005
8.035
8.061
7.817
7.995
75,427
-0.04(-0.49%)
Aug 24, 2005
8.022
8.114
7.962
8.035
52,860
-0.01(-0.16%)
Aug 23, 2005
8.127
8.180
7.989
8.048
70,884
-0.11(-1.38%)
Aug 22, 2005
8.134
8.220
8.088
8.160
68,157
+0.07(+0.82%)
Aug 19, 2005
8.055
8.167
8.035
8.094
44,832
+0.01(+0.16%)
Aug 18, 2005
8.114
8.200
8.048
8.081
91,937
-0.10(-1.21%)
Aug 17, 2005
8.081
8.207
8.002
8.180
49,528
+0.11(+1.31%)
Aug 16, 2005
8.108
8.108
8.002
8.075
117,534
-0.09(-1.13%)
Aug 15, 2005
8.088
8.200
8.061
8.167
92,694
+0.03(+0.41%)
Aug 12, 2005
8.134
8.141
8.055
8.134
68,006
+0.00(+0.00%)
Aug 11, 2005
8.154
8.187
8.068
8.134
84,970
-0.06(-0.73%)
Aug 10, 2005
8.141
8.220
8.121
8.193
84,970
+0.01(+0.08%)
Aug 09, 2005
8.127
8.187
8.114
8.187
180,391
+0.06(+0.73%)
Aug 08, 2005
8.108
8.207
8.108
8.127
43,166
+0.02(+0.24%)
Aug 05, 2005
8.187
8.187
8.022
8.108
99,207
-0.05(-0.57%)
Aug 04, 2005
8.134
8.213
8.075
8.154
71,944
-0.06(-0.72%)
Aug 03, 2005
8.200
8.240
8.055
8.213
210,380
-0.04(-0.48%)
Aug 02, 2005
8.035
8.279
8.035
8.253
189,933
+0.25(+3.14%)
Aug 01, 2005
8.081
8.127
8.002
8.002
85,121
-0.11(-1.38%)
Jul 29, 2005
8.187
8.200
8.028
8.114
74,367
-0.07(-0.89%)
Jul 28, 2005
8.141
8.226
7.982
8.187
87,393
+0.07(+0.81%)
Jul 27, 2005
8.121
8.154
7.883
8.121
89,665
+0.03(+0.41%)
Jul 26, 2005
8.114
8.147
7.943
8.088
102,085
+0.02(+0.25%)
Jul 25, 2005
8.094
8.154
8.022
8.068
95,118
-0.08(-0.97%)
Jul 22, 2005
7.758
8.147
7.758
8.147
151,916
+0.39(+5.02%)
Jul 21, 2005
7.857
7.883
7.659
7.758
146,463
-0.13(-1.67%)
Jul 20, 2005
7.857
7.929
7.652
7.890
115,262
-0.01(-0.08%)
Jul 19, 2005
7.619
7.923
7.619
7.896
101,630
+0.28(+3.64%)
Jul 18, 2005
7.771
7.771
7.560
7.619
135,861
-0.19(-2.45%)
Jul 15, 2005
7.606
7.910
7.606
7.811
62,402
+0.15(+1.89%)
Jul 14, 2005
7.824
7.890
7.599
7.665
96,632
-0.13(-1.61%)
Jul 13, 2005
7.870
7.923
7.725
7.791
81,940
-0.09(-1.09%)
Jul 12, 2005
8.009
8.134
7.877
7.877
145,554
-0.24(-2.93%)
Jul 11, 2005
7.995
8.220
7.969
8.114
162,821
+0.09(+1.15%)
Jul 08, 2005
7.890
8.088
7.824
8.022
155,096
+0.11(+1.42%)
Jul 07, 2005
7.685
8.088
7.632
7.910
209,168
+0.09(+1.18%)
Jul 06, 2005
7.791
7.870
7.725
7.817
179,179
-0.01(-0.08%)
Jul 05, 2005
7.593
7.903
7.566
7.824
303,680
+0.12(+1.54%)
Jul 01, 2005
7.447
7.705
7.447
7.705
334,730
+0.17(+2.19%)
Jun 30, 2005
7.428
7.857
7.170
7.540
775,181
+0.70(+10.23%)
Jun 29, 2005
6.893
6.899
6.734
6.840
160,549
-0.03(-0.38%)
Jun 28, 2005
6.616
6.899
6.602
6.866
210,229
+0.22(+3.28%)
Jun 27, 2005
6.589
6.688
6.589
6.649
76,942
+0.03(+0.40%)
Jun 24, 2005
6.721
6.761
6.602
6.622
465,442
-0.11(-1.57%)
Jun 23, 2005
6.800
6.814
6.668
6.728
126,622
-0.07(-1.07%)
Jun 22, 2005
6.800
6.899
6.767
6.800
129,954
+0.03(+0.39%)
Jun 21, 2005
6.840
6.873
6.774
6.774
119,048
-0.08(-1.16%)
Jun 20, 2005
6.893
6.952
6.807
6.853
102,388
-0.07(-0.95%)
Jun 17, 2005
6.926
7.051
6.866
6.919
149,492
+0.01(+0.10%)
Jun 16, 2005
6.880
7.012
6.840
6.913
107,234
+0.03(+0.48%)
Jun 15, 2005
6.899
6.899
6.833
6.880
108,295
-0.02(-0.29%)
Jun 14, 2005
6.853
6.959
6.847
6.899
71,792
+0.01(+0.19%)
Jun 13, 2005
6.840
7.045
6.840
6.886
134,195
+0.07(+0.97%)
Jun 10, 2005
6.866
6.893
6.807
6.820
21,356
-0.03(-0.48%)
Jun 09, 2005
6.767
6.906
6.767
6.853
55,435
+0.07(+1.07%)
Jun 08, 2005
6.899
6.913
6.754
6.781
86,939
-0.12(-1.72%)
Jun 07, 2005
6.913
6.972
6.899
6.899
53,466
+0.03(+0.38%)
Jun 06, 2005
6.873
6.965
6.866
6.873
47,559
+0.04(+0.58%)
Jun 03, 2005
6.952
6.972
6.794
6.833
61,190
-0.15(-2.17%)
Jun 02, 2005
6.965
7.012
6.873
6.985
117,685
+0.05(+0.76%)
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.