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
Biomarin Pharmaceuticals
(NQ:
BMRN
)
75.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 30, 2006
14.60
14.73
14.31
14.37
1,144,037
-0.23(-1.58%)
Jun 29, 2006
14.28
14.62
14.09
14.60
954,600
+0.39(+2.74%)
Jun 28, 2006
14.17
14.30
13.84
14.21
534,297
+0.02(+0.14%)
Jun 27, 2006
14.40
14.43
14.07
14.19
990,672
-0.19(-1.32%)
Jun 26, 2006
13.94
14.55
13.88
14.38
1,083,600
+0.42(+3.01%)
Jun 23, 2006
13.85
14.06
13.59
13.96
636,626
+0.06(+0.43%)
Jun 22, 2006
14.00
14.01
13.63
13.90
510,011
-0.10(-0.71%)
Jun 21, 2006
13.84
14.09
13.75
14.00
696,260
+0.14(+1.01%)
Jun 20, 2006
13.98
14.17
13.75
13.86
710,334
-0.06(-0.43%)
Jun 19, 2006
13.95
14.06
13.39
13.92
690,754
+0.02(+0.14%)
Jun 16, 2006
13.99
14.17
13.76
13.90
1,796,847
-0.09(-0.64%)
Jun 15, 2006
13.38
14.06
13.30
13.99
833,076
+0.74(+5.58%)
Jun 14, 2006
13.68
13.72
13.06
13.25
954,926
-0.45(-3.28%)
Jun 13, 2006
13.46
13.99
13.14
13.70
1,153,348
+0.02(+0.15%)
Jun 12, 2006
14.13
14.15
13.50
13.68
785,835
-0.35(-2.49%)
Jun 09, 2006
13.98
14.34
13.94
14.03
1,002,835
+0.20(+1.45%)
Jun 08, 2006
13.62
14.01
13.34
13.83
899,988
+0.08(+0.58%)
Jun 07, 2006
13.93
14.29
13.67
13.75
1,260,009
-0.17(-1.22%)
Jun 06, 2006
13.66
14.10
13.56
13.92
914,710
+0.26(+1.90%)
Jun 05, 2006
13.83
14.27
13.60
13.66
1,468,691
-0.17(-1.23%)
Jun 02, 2006
13.82
14.00
13.47
13.83
1,061,785
+0.26(+1.92%)
Jun 01, 2006
13.05
13.68
12.99
13.57
1,356,581
+0.58(+4.46%)
May 31, 2006
12.88
13.29
12.85
12.99
1,412,485
+0.15(+1.17%)
May 30, 2006
13.30
13.40
12.74
12.84
1,114,152
-0.49(-3.68%)
May 26, 2006
13.28
13.45
13.00
13.33
784,490
+0.33(+2.54%)
May 25, 2006
12.90
13.10
12.77
13.00
968,558
+0.27(+2.12%)
May 24, 2006
12.50
12.90
12.08
12.73
891,179
+0.19(+1.52%)
May 23, 2006
12.76
13.15
12.46
12.54
516,740
-0.22(-1.72%)
May 22, 2006
12.54
13.00
12.53
12.76
1,527,241
+0.13(+1.03%)
May 19, 2006
12.10
12.64
11.89
12.63
1,206,324
+0.60(+4.99%)
May 18, 2006
12.06
12.23
11.92
12.03
666,503
-0.04(-0.33%)
May 17, 2006
12.26
12.32
11.99
12.07
682,829
-0.34(-2.74%)
May 16, 2006
12.41
12.43
12.10
12.41
437,253
+0.00(+0.00%)
May 15, 2006
12.35
12.77
12.25
12.41
1,064,651
-0.07(-0.56%)
May 12, 2006
12.86
12.89
12.30
12.48
668,625
-0.51(-3.93%)
May 11, 2006
13.34
13.42
12.90
12.99
928,852
-0.33(-2.48%)
May 10, 2006
12.95
13.35
12.95
13.32
799,930
+0.37(+2.86%)
May 09, 2006
12.81
13.00
12.70
12.95
597,862
+0.09(+0.70%)
May 08, 2006
13.10
13.11
12.75
12.86
471,994
-0.24(-1.83%)
May 05, 2006
13.15
13.35
13.04
13.10
775,791
+0.07(+0.54%)
May 04, 2006
12.17
13.24
12.17
13.03
1,635,077
+1.00(+8.31%)
May 03, 2006
12.19
12.28
11.85
12.03
1,496,631
-0.17(-1.39%)
May 02, 2006
12.20
12.25
11.92
12.20
749,833
+0.00(+0.00%)
May 01, 2006
12.30
12.65
12.06
12.20
721,937
-0.10(-0.81%)
Apr 28, 2006
12.37
12.59
12.19
12.30
710,900
-0.17(-1.36%)
Apr 27, 2006
12.11
12.52
11.99
12.47
1,770,916
+0.31(+2.55%)
Apr 26, 2006
12.03
12.21
12.01
12.16
640,580
+0.11(+0.91%)
Apr 25, 2006
12.15
12.19
11.85
12.05
988,450
-0.06(-0.50%)
Apr 24, 2006
12.21
12.27
11.75
12.11
538,257
-0.16(-1.30%)
Apr 21, 2006
12.52
12.54
12.12
12.27
629,007
-0.17(-1.37%)
Apr 20, 2006
12.44
12.50
12.18
12.44
744,947
+0.00(+0.00%)
Apr 19, 2006
12.20
12.55
12.13
12.44
850,879
+0.15(+1.22%)
Apr 18, 2006
11.93
12.32
11.96
12.29
906,331
+0.36(+3.02%)
Apr 17, 2006
12.05
12.16
11.72
11.93
745,285
-0.14(-1.16%)
Apr 13, 2006
12.06
12.25
11.97
12.07
1,018,510
-0.04(-0.33%)
Apr 12, 2006
11.64
12.13
11.57
12.11
1,241,979
+0.47(+4.04%)
Apr 11, 2006
12.00
12.05
11.55
11.64
796,997
-0.34(-2.84%)
Apr 10, 2006
12.05
12.24
11.85
11.98
1,338,655
-0.06(-0.50%)
Apr 07, 2006
12.52
12.63
11.76
12.04
2,255,540
-0.48(-3.83%)
Apr 06, 2006
12.99
13.02
12.37
12.52
1,145,770
-0.48(-3.69%)
Apr 05, 2006
12.98
13.07
12.75
13.00
1,358,210
+0.01(+0.08%)
Apr 04, 2006
12.83
13.10
12.65
12.99
1,343,984
+0.10(+0.78%)
Apr 03, 2006
13.39
13.42
12.85
12.89
1,494,635
-0.53(-3.95%)
Mar 31, 2006
13.49
13.57
13.30
13.42
2,129,673
-0.05(-0.37%)
Mar 30, 2006
13.34
13.77
13.29
13.47
1,832,392
+0.14(+1.05%)
Mar 29, 2006
13.49
13.50
13.20
13.33
1,681,177
-0.12(-0.89%)
Mar 28, 2006
13.39
13.52
13.26
13.45
1,660,652
+0.06(+0.45%)
Mar 27, 2006
13.39
13.50
13.22
13.39
1,047,587
+0.07(+0.53%)
Mar 24, 2006
13.55
13.67
13.17
13.32
8,794,958
+0.19(+1.45%)
Mar 23, 2006
13.30
13.70
12.95
13.13
2,127,800
-0.22(-1.65%)
Mar 22, 2006
13.41
13.41
13.02
13.35
1,214,600
+0.00(+0.00%)
Mar 21, 2006
13.99
13.99
13.34
13.35
1,459,085
-0.65(-4.64%)
Mar 20, 2006
13.80
14.05
13.69
14.00
2,478,901
-0.43(-2.98%)
Mar 17, 2006
13.88
14.60
13.75
14.43
3,028,589
+0.51(+3.66%)
Mar 16, 2006
14.99
15.29
13.63
13.92
11,494,585
+1.47(+11.81%)
Mar 15, 2006
12.98
12.99
12.37
12.45
1,838,310
-0.49(-3.79%)
Mar 14, 2006
12.80
13.12
12.70
12.94
623,524
+0.13(+1.01%)
Mar 13, 2006
12.60
13.07
12.56
12.81
425,641
+0.25(+1.99%)
Mar 10, 2006
12.42
12.68
12.21
12.56
480,022
+0.17(+1.37%)
Mar 09, 2006
12.66
12.70
12.32
12.39
1,069,798
-0.20(-1.59%)
Mar 08, 2006
12.46
12.99
12.43
12.59
741,321
+0.29(+2.36%)
Mar 07, 2006
12.61
12.70
11.82
12.30
688,736
-0.45(-3.53%)
Mar 06, 2006
13.00
13.05
12.59
12.75
263,674
-0.30(-2.30%)
Mar 03, 2006
13.39
13.39
12.89
13.05
419,046
-0.46(-3.40%)
Mar 02, 2006
13.06
13.53
13.06
13.51
448,913
+0.37(+2.82%)
Mar 01, 2006
13.02
13.32
12.84
13.14
578,606
+0.06(+0.46%)
Feb 28, 2006
13.01
13.20
12.69
13.08
651,478
+0.07(+0.54%)
Feb 27, 2006
12.96
13.25
12.91
13.01
463,341
+0.09(+0.70%)
Feb 24, 2006
12.06
13.26
12.04
12.92
1,216,172
+0.74(+6.08%)
Feb 23, 2006
12.00
12.19
11.88
12.18
410,781
+0.11(+0.91%)
Feb 22, 2006
11.78
12.23
11.77
12.07
278,484
+0.28(+2.37%)
Feb 21, 2006
12.01
12.15
11.73
11.79
243,091
-0.11(-0.92%)
Feb 17, 2006
12.00
12.08
11.84
11.90
252,804
-0.10(-0.83%)
Feb 16, 2006
11.86
12.06
11.80
12.00
507,700
+0.00(+0.00%)
Feb 15, 2006
11.64
12.06
11.49
12.00
381,579
+0.30(+2.56%)
Feb 14, 2006
11.48
11.98
11.39
11.70
742,586
+0.31(+2.72%)
Feb 13, 2006
11.29
11.48
11.09
11.39
270,547
+0.10(+0.89%)
Feb 10, 2006
11.32
11.49
11.10
11.29
195,472
-0.11(-0.96%)
Feb 09, 2006
11.57
11.79
11.25
11.40
313,654
-0.09(-0.78%)
Feb 08, 2006
11.26
11.65
11.12
11.49
471,824
+0.32(+2.86%)
Feb 07, 2006
11.25
11.67
11.10
11.17
437,202
-0.09(-0.80%)
Feb 06, 2006
11.61
11.61
11.11
11.26
326,213
-0.34(-2.93%)
Feb 03, 2006
11.42
11.63
11.18
11.60
275,093
+0.14(+1.22%)
Feb 02, 2006
11.74
11.74
11.35
11.46
334,152
-0.28(-2.39%)
Feb 01, 2006
11.72
11.80
11.20
11.74
430,714
+0.01(+0.09%)
Jan 31, 2006
11.89
12.07
11.61
11.73
3,171,352
+0.77(+7.03%)
Jan 30, 2006
11.15
11.21
10.95
10.96
314,558
-0.19(-1.70%)
Jan 27, 2006
11.21
11.34
11.09
11.15
445,710
-0.06(-0.54%)
Jan 26, 2006
11.27
11.40
11.15
11.21
678,548
+0.09(+0.81%)
Jan 25, 2006
11.50
11.50
11.08
11.12
429,717
-0.33(-2.88%)
Jan 24, 2006
11.50
11.55
11.31
11.45
249,873
+0.02(+0.17%)
Jan 23, 2006
11.76
11.84
11.35
11.43
261,580
-0.33(-2.81%)
Jan 20, 2006
12.06
12.14
11.69
11.76
298,945
-0.35(-2.89%)
Jan 19, 2006
11.81
12.28
11.65
12.11
475,509
+0.41(+3.50%)
Jan 18, 2006
11.34
11.79
11.34
11.70
272,655
+0.13(+1.12%)
Jan 17, 2006
11.63
11.85
11.40
11.57
304,522
-0.20(-1.70%)
Jan 13, 2006
11.77
11.96
11.59
11.77
239,443
+0.05(+0.43%)
Jan 12, 2006
11.87
12.07
11.55
11.72
472,100
-0.39(-3.22%)
Jan 11, 2006
11.94
12.15
11.66
12.11
517,826
+0.34(+2.89%)
Jan 10, 2006
11.98
11.98
11.62
11.77
387,868
-0.29(-2.40%)
Jan 09, 2006
11.80
12.09
11.71
12.06
388,915
+0.32(+2.73%)
Jan 06, 2006
11.77
12.04
11.65
11.74
766,533
+0.00(+0.00%)
Jan 05, 2006
11.29
11.74
11.24
11.74
412,748
+0.45(+3.99%)
Jan 04, 2006
11.03
11.35
10.94
11.29
537,354
+0.30(+2.73%)
Jan 03, 2006
10.76
11.00
10.55
10.99
402,549
+0.21(+1.95%)
Dec 30, 2005
10.62
10.89
10.45
10.78
474,839
+0.08(+0.75%)
Dec 29, 2005
11.17
11.30
10.69
10.70
392,377
-0.50(-4.46%)
Dec 28, 2005
11.03
11.24
10.99
11.20
262,600
+0.15(+1.36%)
Dec 27, 2005
11.46
11.70
11.05
11.05
649,400
-0.36(-3.16%)
Dec 23, 2005
11.07
11.48
11.04
11.41
464,213
+0.39(+3.54%)
Dec 22, 2005
10.79
11.08
10.65
11.02
418,546
+0.14(+1.29%)
Dec 21, 2005
10.43
10.90
10.37
10.88
494,333
+0.48(+4.62%)
Dec 20, 2005
10.30
10.51
10.15
10.40
269,185
+0.08(+0.78%)
Dec 19, 2005
10.71
10.71
10.29
10.32
579,465
-0.40(-3.73%)
Dec 16, 2005
10.50
10.74
10.35
10.72
789,085
+0.17(+1.61%)
Dec 15, 2005
10.30
10.57
10.30
10.55
413,708
+0.22(+2.13%)
Dec 14, 2005
10.28
10.45
10.28
10.33
294,108
-0.01(-0.10%)
Dec 13, 2005
10.25
10.42
10.14
10.34
394,754
+0.12(+1.17%)
Dec 12, 2005
10.25
10.30
10.17
10.22
408,749
+0.00(+0.00%)
Dec 09, 2005
10.26
10.30
10.15
10.22
405,620
-0.01(-0.10%)
Dec 08, 2005
10.29
10.39
10.15
10.23
268,683
-0.01(-0.10%)
Dec 07, 2005
10.30
10.45
10.16
10.24
642,809
-0.12(-1.16%)
Dec 06, 2005
10.50
10.50
10.29
10.36
782,950
-0.16(-1.52%)
Dec 05, 2005
10.45
10.74
10.40
10.52
1,434,801
+0.04(+0.38%)
Dec 02, 2005
10.36
10.53
10.23
10.48
402,092
+0.10(+0.96%)
Dec 01, 2005
9.890
10.43
9.890
10.38
590,190
+0.64(+6.57%)
Nov 30, 2005
9.641
10.00
9.550
9.740
441,674
+0.09(+0.93%)
Nov 29, 2005
9.800
9.860
9.510
9.650
186,501
-0.06(-0.62%)
Nov 28, 2005
10.18
10.18
9.610
9.710
227,061
-0.36(-3.57%)
Nov 25, 2005
10.19
10.19
9.900
10.07
69,123
+0.08(+0.80%)
Nov 23, 2005
10.18
10.24
9.940
9.990
270,001
-0.14(-1.38%)
Nov 22, 2005
10.34
10.43
10.10
10.13
385,864
-0.35(-3.34%)
Nov 21, 2005
9.880
10.50
9.820
10.48
638,482
+0.59(+5.97%)
Nov 18, 2005
9.820
9.980
9.700
9.890
330,059
+0.15(+1.54%)
Nov 17, 2005
9.580
9.760
9.400
9.740
354,032
+0.19(+1.99%)
Nov 16, 2005
9.420
9.580
9.370
9.550
405,407
+0.15(+1.60%)
Nov 15, 2005
9.250
9.490
9.200
9.400
452,090
+0.14(+1.51%)
Nov 14, 2005
9.790
9.870
9.170
9.260
385,616
-0.60(-6.09%)
Nov 11, 2005
9.570
9.900
9.450
9.860
225,192
+0.11(+1.13%)
Nov 10, 2005
9.530
9.770
9.410
9.750
359,088
+0.22(+2.31%)
Nov 09, 2005
9.200
9.880
9.110
9.530
793,598
+0.34(+3.70%)
Nov 08, 2005
8.890
9.240
8.870
9.190
512,243
+0.13(+1.43%)
Nov 07, 2005
8.850
9.200
8.510
9.060
426,704
+0.12(+1.34%)
Nov 04, 2005
9.260
9.400
8.870
8.940
437,608
-0.43(-4.59%)
Nov 03, 2005
8.740
9.390
8.740
9.370
880,733
+0.27(+2.97%)
Nov 02, 2005
8.280
9.120
8.170
9.100
872,569
+0.96(+11.79%)
Nov 01, 2005
8.360
8.390
8.090
8.140
233,405
-0.26(-3.10%)
Oct 31, 2005
8.190
8.520
8.180
8.400
421,105
+0.21(+2.56%)
Oct 28, 2005
8.110
8.250
8.040
8.190
241,391
+0.07(+0.86%)
Oct 27, 2005
8.130
8.200
8.020
8.120
242,975
-0.08(-0.98%)
Oct 26, 2005
8.200
8.580
8.140
8.200
249,450
-0.15(-1.80%)
Oct 25, 2005
8.180
8.390
7.970
8.350
169,895
+0.16(+1.95%)
Oct 24, 2005
7.840
8.220
7.770
8.190
218,441
+0.32(+4.07%)
Oct 21, 2005
7.790
7.980
7.790
7.870
190,167
+0.00(+0.00%)
Oct 20, 2005
7.860
7.950
7.660
7.870
258,725
-0.01(-0.13%)
Oct 19, 2005
7.640
7.900
7.360
7.880
307,001
+0.22(+2.87%)
Oct 18, 2005
7.560
7.850
7.530
7.660
455,449
+0.14(+1.86%)
Oct 17, 2005
7.640
7.690
7.380
7.520
232,673
-0.08(-1.05%)
Oct 14, 2005
7.460
7.630
7.220
7.600
763,818
+0.20(+2.70%)
Oct 13, 2005
7.050
7.523
7.020
7.400
406,548
+0.30(+4.23%)
Oct 12, 2005
7.140
7.430
6.940
7.100
1,078,284
-0.02(-0.28%)
Oct 11, 2005
7.570
7.620
7.110
7.120
563,617
-0.53(-6.93%)
Oct 10, 2005
7.750
7.840
7.510
7.650
289,303
-0.06(-0.78%)
Oct 07, 2005
7.830
8.000
7.500
7.710
288,380
+0.09(+1.18%)
Oct 06, 2005
8.030
8.340
7.510
7.620
526,037
-0.45(-5.58%)
Oct 05, 2005
8.320
8.540
8.010
8.070
412,571
-0.27(-3.24%)
Oct 04, 2005
8.380
8.560
8.250
8.340
300,262
-0.07(-0.83%)
Oct 03, 2005
8.720
8.740
8.250
8.410
688,391
-0.32(-3.67%)
Sep 30, 2005
8.640
8.800
8.420
8.730
407,735
+0.05(+0.58%)
Sep 29, 2005
8.390
8.690
8.350
8.680
255,764
+0.27(+3.21%)
Sep 28, 2005
8.850
8.850
8.400
8.410
230,018
-0.38(-4.32%)
Sep 27, 2005
8.920
8.920
8.560
8.790
202,005
-0.21(-2.33%)
Sep 26, 2005
9.000
9.020
8.608
9.000
227,848
+0.04(+0.45%)
Sep 23, 2005
8.960
9.010
8.650
8.960
209,532
+0.07(+0.79%)
Sep 22, 2005
8.890
9.090
8.370
8.890
279,023
+0.27(+3.13%)
Sep 21, 2005
9.030
9.180
8.560
8.620
259,104
-0.48(-5.27%)
Sep 20, 2005
8.760
9.250
8.726
9.100
326,265
+0.35(+4.00%)
Sep 19, 2005
8.770
8.980
8.650
8.750
167,998
-0.04(-0.46%)
Sep 16, 2005
9.050
9.050
8.330
8.790
922,456
-0.20(-2.22%)
Sep 15, 2005
9.070
9.140
8.830
8.990
198,798
+0.06(+0.67%)
Sep 14, 2005
9.220
9.300
8.930
8.930
230,400
-0.30(-3.25%)
Sep 13, 2005
9.410
9.410
9.000
9.230
348,775
-0.23(-2.43%)
Sep 12, 2005
9.100
9.470
8.860
9.460
271,634
+0.23(+2.49%)
Sep 09, 2005
8.840
9.330
8.790
9.230
231,122
+0.39(+4.41%)
Sep 08, 2005
8.920
9.050
8.680
8.840
249,642
-0.19(-2.10%)
Sep 07, 2005
8.650
9.080
8.510
9.030
500,021
+0.42(+4.88%)
Sep 06, 2005
8.400
8.870
8.400
8.610
487,652
+0.27(+3.24%)
Sep 02, 2005
8.350
8.470
8.260
8.340
172,686
-0.07(-0.83%)
Sep 01, 2005
8.650
8.650
8.340
8.410
257,377
-0.22(-2.55%)
Aug 31, 2005
8.100
8.650
8.030
8.630
710,486
+0.65(+8.15%)
Aug 30, 2005
8.010
8.040
7.910
7.980
133,442
-0.03(-0.37%)
Aug 29, 2005
7.780
8.010
7.750
8.010
112,851
+0.19(+2.43%)
Aug 26, 2005
8.090
8.100
7.780
7.820
426,690
-0.31(-3.81%)
Aug 25, 2005
8.130
8.180
8.000
8.130
230,816
-0.01(-0.12%)
Aug 24, 2005
8.020
8.220
8.000
8.140
188,262
+0.10(+1.24%)
Aug 23, 2005
8.200
8.250
7.990
8.040
212,609
-0.15(-1.83%)
Aug 22, 2005
7.990
8.190
7.990
8.190
221,085
+0.20(+2.50%)
Aug 19, 2005
8.010
8.030
7.930
7.990
203,728
-0.06(-0.75%)
Aug 18, 2005
7.800
8.050
7.800
8.050
412,347
+0.10(+1.26%)
Aug 17, 2005
8.000
8.090
7.950
7.950
127,753
-0.07(-0.87%)
Aug 16, 2005
7.990
8.130
7.990
8.020
221,333
-0.06(-0.74%)
Aug 15, 2005
7.960
8.230
7.960
8.080
261,082
+0.04(+0.50%)
Aug 12, 2005
8.250
8.250
7.970
8.040
197,343
-0.18(-2.19%)
Aug 11, 2005
8.000
8.250
7.980
8.220
204,774
+0.20(+2.49%)
Aug 10, 2005
7.960
8.290
7.920
8.020
339,600
-0.03(-0.37%)
Aug 09, 2005
8.000
8.170
7.950
8.050
322,335
-0.03(-0.37%)
Aug 08, 2005
8.110
8.190
7.990
8.080
520,142
+0.07(+0.87%)
Aug 05, 2005
8.010
8.110
7.870
8.010
395,138
+0.01(+0.12%)
Aug 04, 2005
7.690
8.100
7.680
8.000
541,285
+0.06(+0.76%)
Aug 03, 2005
8.070
8.130
7.670
7.940
763,437
-0.19(-2.34%)
Aug 02, 2005
8.440
8.640
8.070
8.130
848,895
-0.42(-4.91%)
Aug 01, 2005
8.590
8.700
8.410
8.550
324,141
+0.05(+0.59%)
Jul 29, 2005
8.680
8.750
8.370
8.500
471,844
-0.25(-2.86%)
Jul 28, 2005
8.750
8.760
8.410
8.750
608,654
+0.14(+1.63%)
Jul 27, 2005
8.510
8.670
8.330
8.610
571,897
+0.10(+1.18%)
Jul 26, 2005
8.550
8.780
8.460
8.510
531,587
-0.04(-0.47%)
Jul 25, 2005
8.600
8.640
8.320
8.550
617,641
-0.09(-1.04%)
Jul 22, 2005
8.730
8.730
8.440
8.640
552,529
-0.08(-0.92%)
Jul 21, 2005
8.690
8.900
8.470
8.720
714,199
+0.03(+0.35%)
Jul 20, 2005
8.160
8.930
8.100
8.690
1,269,363
+0.53(+6.50%)
Jul 19, 2005
8.090
8.200
8.000
8.160
364,317
+0.11(+1.37%)
Jul 18, 2005
7.900
8.330
7.802
8.050
583,786
+0.02(+0.25%)
Jul 15, 2005
7.380
8.200
7.380
8.030
2,123,512
+0.53(+7.07%)
Jul 14, 2005
7.600
7.610
7.200
7.500
710,230
-0.06(-0.79%)
Jul 13, 2005
7.460
7.590
7.410
7.560
189,239
+0.10(+1.34%)
Jul 12, 2005
7.510
7.600
7.250
7.460
337,040
-0.07(-0.93%)
Jul 11, 2005
7.570
7.770
7.420
7.530
568,195
-0.08(-1.05%)
Jul 08, 2005
7.440
7.700
7.300
7.610
400,792
+0.22(+2.98%)
Jul 07, 2005
7.320
7.520
7.200
7.390
448,414
+0.01(+0.14%)
Jul 06, 2005
7.070
7.710
7.020
7.380
824,829
+0.19(+2.64%)
Jul 05, 2005
7.110
7.200
7.050
7.190
531,800
+0.03(+0.42%)
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.