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
Seaboard Corp
(NY:
SEB
)
3,371.21
+27.52 (+0.82%)
Official Closing Price
Updated: 8:00 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
2495
2539
2486
2493
2,139
-7.00(-0.28%)
Apr 27, 2007
2495
2545
2470
2500
1,741
-9.00(-0.36%)
Apr 26, 2007
2535
2535
2480
2509
1,804
-26.00(-1.03%)
Apr 25, 2007
2600
2620
2528
2535
2,122
-45.00(-1.74%)
Apr 24, 2007
2631
2631
2530
2580
1,792
-40.00(-1.53%)
Apr 23, 2007
2650
2690
2605
2620
1,760
-55.00(-2.06%)
Apr 20, 2007
2609
2680
2600
2675
1,771
+66.00(+2.53%)
Apr 19, 2007
2585
2699
2575
2609
1,619
+23.99(+0.93%)
Apr 18, 2007
2600
2610
2550
2585
2,494
-34.99(-1.34%)
Apr 17, 2007
2500
2650
2500
2620
2,835
+136.99(+5.52%)
Apr 16, 2007
2364
2494
2350
2483
3,158
+134.01(+5.70%)
Apr 13, 2007
2314
2385
2310
2349
1,262
+35.00(+1.51%)
Apr 12, 2007
2315
2325
2285
2314
1,605
+4.00(+0.17%)
Apr 11, 2007
2330
2330
2270
2310
1,163
-14.74(-0.63%)
Apr 10, 2007
2361
2365
2250
2325
2,859
-25.51(-1.09%)
Apr 09, 2007
2355
2379
2340
2350
1,015
+5.25(+0.22%)
Apr 05, 2007
2367
2381
2325
2345
1,600
-12.83(-0.54%)
Apr 04, 2007
2412
2415
2326
2358
3,684
-32.17(-1.35%)
Apr 03, 2007
2320
2400
2320
2390
2,054
+90.00(+3.91%)
Apr 02, 2007
2282
2320
2282
2300
884
+40.00(+1.77%)
Mar 30, 2007
2250
2310
2230
2260
2,252
+20.42(+0.91%)
Mar 29, 2007
2269
2320
2220
2240
1,601
-9.42(-0.42%)
Mar 28, 2007
2285
2288
2205
2249
4,547
-50.75(-2.21%)
Mar 27, 2007
2324
2335
2270
2300
2,341
-54.25(-2.30%)
Mar 26, 2007
2465
2465
2300
2354
3,205
-101.00(-4.11%)
Mar 23, 2007
2430
2510
2425
2455
1,576
+25.00(+1.03%)
Mar 22, 2007
2315
2470
2310
2430
2,130
+125.00(+5.42%)
Mar 21, 2007
2218
2305
2210
2305
1,971
+97.11(+4.40%)
Mar 20, 2007
2220
2235
2201
2208
745
-5.04(-0.23%)
Mar 19, 2007
2200
2245
2200
2213
875
-4.07(-0.18%)
Mar 16, 2007
2210
2225
2177
2217
3,281
+7.00(+0.32%)
Mar 15, 2007
2215
2255
2180
2210
1,648
+0.99(+0.04%)
Mar 14, 2007
2210
2240
2150
2209
1,658
+9.01(+0.41%)
Mar 13, 2007
2191
2221
2175
2200
1,905
+9.00(+0.41%)
Mar 12, 2007
2135
2200
2130
2191
1,681
+71.00(+3.35%)
Mar 09, 2007
2101
2141
2090
2120
1,125
+25.00(+1.19%)
Mar 08, 2007
2057
2110
2057
2095
1,767
+58.00(+2.85%)
Mar 07, 2007
2055
2105
2020
2037
1,894
-3.00(-0.15%)
Mar 06, 2007
1983
2125
1983
2040
2,834
+59.00(+2.98%)
Mar 05, 2007
2000
2150
1919
1981
2,948
-34.12(-1.69%)
Mar 02, 2007
2115
2115
2000
2015
2,868
-96.88(-4.59%)
Mar 01, 2007
2129
2130
2000
2112
2,774
-38.00(-1.77%)
Feb 28, 2007
2000
2225
2000
2150
3,230
+130.00(+6.44%)
Feb 27, 2007
2264
2264
1925
2020
6,230
-244.00(-10.78%)
Feb 26, 2007
2210
2300
2200
2264
4,298
+64.00(+2.91%)
Feb 23, 2007
2200
2201
2188
2200
1,079
-4.00(-0.18%)
Feb 22, 2007
2000
2230
2000
2204
1,840
+50.00(+2.32%)
Feb 21, 2007
2100
2190
2000
2154
3,327
+69.00(+3.31%)
Feb 20, 2007
2000
2099
2000
2085
814
-13.01(-0.62%)
Feb 16, 2007
2000
2099
2000
2098
1,110
+18.00(+0.87%)
Feb 15, 2007
2000
2104
2000
2080
4,170
-26.99(-1.28%)
Feb 14, 2007
1998
2135
1998
2107
1,452
+122.00(+6.15%)
Feb 13, 2007
1949
1985
1938
1985
1,245
+46.85(+2.42%)
Feb 12, 2007
1954
1970
1901
1938
1,403
+0.14(+0.01%)
Feb 09, 2007
1948
1950
1930
1938
1,127
-1.99(-0.10%)
Feb 08, 2007
1939
1959
1920
1940
696
+10.57(+0.55%)
Feb 07, 2007
1937
1950
1906
1929
1,335
-12.56(-0.65%)
Feb 06, 2007
1930
1942
1902
1942
995
+11.99(+0.62%)
Feb 05, 2007
1950
1960
1925
1930
1,556
-15.95(-0.82%)
Feb 02, 2007
1945
1960
1930
1946
2,117
-2.05(-0.11%)
Feb 01, 2007
1937
1960
1935
1948
1,960
+21.00(+1.09%)
Jan 31, 2007
1900
1927
1880
1927
1,239
+27.00(+1.42%)
Jan 30, 2007
1935
1940
1885
1900
1,572
-26.00(-1.35%)
Jan 29, 2007
1912
1950
1912
1926
3,385
+16.00(+0.84%)
Jan 26, 2007
1858
1910
1858
1910
2,895
+52.00(+2.80%)
Jan 25, 2007
1875
1880
1851
1858
2,103
-5.00(-0.27%)
Jan 24, 2007
1944
1944
1850
1863
1,375
-71.00(-3.67%)
Jan 23, 2007
1948
1975
1890
1934
929
-14.00(-0.72%)
Jan 22, 2007
1903
1960
1903
1948
2,055
+65.00(+3.45%)
Jan 19, 2007
1890
1935
1840
1883
1,767
-32.00(-1.67%)
Jan 18, 2007
1800
1941
1800
1915
3,350
+115.00(+6.39%)
Jan 17, 2007
1808
1809
1783
1800
638
-8.00(-0.44%)
Jan 16, 2007
1790
1810
1775
1808
1,235
+27.00(+1.52%)
Jan 12, 2007
1778
1788
1752
1781
1,109
+1.00(+0.06%)
Jan 11, 2007
1777
1790
1761
1780
2,119
+5.00(+0.28%)
Jan 10, 2007
1782
1805
1745
1775
2,363
+3.00(+0.17%)
Jan 09, 2007
1809
1825
1762
1772
1,742
-32.90(-1.82%)
Jan 08, 2007
1794
1810
1770
1805
3,310
+33.90(+1.91%)
Jan 05, 2007
1763
1790
1755
1771
2,069
+9.45(+0.54%)
Jan 04, 2007
1763
1763
1715
1762
1,901
+1.55(+0.09%)
Jan 03, 2007
1760
1768
1730
1760
1,751
-5.00(-0.28%)
Dec 29, 2006
1768
1768
1753
1765
1,200
-3.00(-0.17%)
Dec 28, 2006
1762
1778
1762
1768
1,007
+7.00(+0.40%)
Dec 27, 2006
1730
1770
1718
1761
1,377
+21.00(+1.21%)
Dec 26, 2006
1704
1740
1700
1740
363
+45.00(+2.65%)
Dec 22, 2006
1690
1715
1648
1695
925
-5.00(-0.29%)
Dec 21, 2006
1712
1749
1695
1700
566
+0.00(+0.00%)
Dec 20, 2006
1732
1742
1680
1700
1,556
-22.00(-1.28%)
Dec 19, 2006
1770
1770
1710
1722
2,713
-36.00(-2.05%)
Dec 18, 2006
1765
1775
1742
1758
1,478
-27.00(-1.51%)
Dec 15, 2006
1743
1790
1740
1785
1,803
+55.00(+3.18%)
Dec 14, 2006
1785
1785
1730
1730
1,076
-42.00(-2.37%)
Dec 13, 2006
1800
1800
1767
1772
1,571
-26.00(-1.45%)
Dec 12, 2006
1745
1799
1745
1798
5,997
+59.00(+3.39%)
Dec 11, 2006
1730
1750
1725
1739
1,006
+19.00(+1.10%)
Dec 08, 2006
1735
1742
1711
1720
1,011
-8.00(-0.46%)
Dec 07, 2006
1730
1732
1706
1728
395
-2.00(-0.12%)
Dec 06, 2006
1705
1730
1688
1730
1,153
+18.00(+1.05%)
Dec 05, 2006
1710
1725
1673
1712
2,053
-3.00(-0.17%)
Dec 04, 2006
1679
1715
1666
1715
2,103
+44.99(+2.69%)
Dec 01, 2006
1654
1678
1650
1670
484
-7.99(-0.48%)
Nov 30, 2006
1662
1680
1641
1678
1,300
+6.00(+0.36%)
Nov 29, 2006
1636
1672
1626
1672
1,457
+46.00(+2.83%)
Nov 28, 2006
1640
1643
1620
1626
1,231
+1.00(+0.06%)
Nov 27, 2006
1630
1635
1608
1625
1,243
+20.00(+1.25%)
Nov 24, 2006
1640
1640
1602
1605
329
-20.00(-1.23%)
Nov 22, 2006
1635
1637
1607
1625
383
+0.00(+0.00%)
Nov 21, 2006
1644
1644
1605
1625
1,088
-11.00(-0.67%)
Nov 20, 2006
1609
1644
1609
1636
1,339
+27.00(+1.68%)
Nov 17, 2006
1599
1610
1560
1609
970
+14.00(+0.88%)
Nov 16, 2006
1597
1600
1520
1595
2,072
+8.00(+0.50%)
Nov 15, 2006
1635
1635
1585
1587
2,390
-51.00(-3.11%)
Nov 14, 2006
1645
1649
1629
1638
1,773
+3.00(+0.18%)
Nov 13, 2006
1595
1650
1591
1635
1,646
+30.00(+1.87%)
Nov 10, 2006
1610
1634
1605
1605
891
+1.00(+0.06%)
Nov 09, 2006
1600
1624
1585
1604
832
+9.00(+0.56%)
Nov 08, 2006
1590
1609
1565
1595
1,438
+8.05(+0.51%)
Nov 07, 2006
1555
1590
1530
1587
1,848
+46.95(+3.05%)
Nov 06, 2006
1545
1600
1460
1540
3,564
+10.00(+0.65%)
Nov 03, 2006
1460
1560
1440
1530
2,817
+79.99(+5.52%)
Nov 02, 2006
1420
1470
1420
1450
1,162
+31.01(+2.19%)
Nov 01, 2006
1415
1430
1367
1419
882
+7.00(+0.50%)
Oct 31, 2006
1403
1413
1390
1412
755
-1.01(-0.07%)
Oct 30, 2006
1415
1429
1387
1413
1,931
-2.03(-0.14%)
Oct 27, 2006
1427
1427
1402
1415
626
-11.96(-0.84%)
Oct 26, 2006
1421
1454
1405
1427
1,275
+6.00(+0.42%)
Oct 25, 2006
1462
1469
1418
1421
1,220
-31.00(-2.13%)
Oct 24, 2006
1448
1473
1435
1452
1,111
+10.03(+0.70%)
Oct 23, 2006
1460
1474
1442
1442
805
-9.03(-0.62%)
Oct 20, 2006
1434
1460
1433
1451
1,682
+26.02(+1.83%)
Oct 19, 2006
1425
1425
1397
1425
1,019
-0.02(-0.00%)
Oct 18, 2006
1410
1430
1390
1425
971
-5.00(-0.35%)
Oct 17, 2006
1400
1430
1391
1430
2,412
+42.00(+3.03%)
Oct 16, 2006
1348
1400
1346
1388
2,059
+43.00(+3.20%)
Oct 13, 2006
1315
1345
1290
1345
3,093
+40.00(+3.07%)
Oct 12, 2006
1288
1307
1255
1305
2,173
+24.00(+1.87%)
Oct 11, 2006
1299
1300
1270
1281
488
-14.00(-1.08%)
Oct 10, 2006
1305
1332
1295
1295
1,498
+0.00(+0.00%)
Oct 09, 2006
1322
1322
1280
1295
1,291
-14.00(-1.07%)
Oct 06, 2006
1300
1330
1292
1309
1,710
+19.00(+1.47%)
Oct 05, 2006
1270
1335
1270
1290
4,283
+33.00(+2.63%)
Oct 04, 2006
1228
1279
1228
1257
2,229
+45.00(+3.71%)
Oct 03, 2006
1208
1225
1195
1212
4,427
+15.00(+1.25%)
Oct 02, 2006
1205
1215
1190
1197
2,598
-8.00(-0.66%)
Sep 29, 2006
1213
1230
1201
1205
1,266
+3.26(+0.27%)
Sep 28, 2006
1255
1264
1202
1202
2,523
-43.26(-3.47%)
Sep 27, 2006
1263
1263
1237
1245
891
-8.00(-0.64%)
Sep 26, 2006
1244
1280
1240
1253
1,064
+19.00(+1.54%)
Sep 25, 2006
1260
1263
1220
1234
1,439
-21.00(-1.67%)
Sep 22, 2006
1280
1280
1252
1255
711
-30.00(-2.33%)
Sep 21, 2006
1316
1326
1278
1285
2,216
-27.00(-2.06%)
Sep 20, 2006
1338
1340
1308
1312
1,727
-38.00(-2.81%)
Sep 19, 2006
1335
1355
1325
1350
472
+15.03(+1.13%)
Sep 18, 2006
1350
1380
1305
1335
3,679
+34.97(+2.69%)
Sep 15, 2006
1370
1370
1299
1300
2,863
-80.00(-5.80%)
Sep 14, 2006
1389
1399
1371
1380
595
-21.00(-1.50%)
Sep 13, 2006
1430
1430
1390
1401
3,310
-19.00(-1.34%)
Sep 12, 2006
1428
1440
1401
1420
2,330
-6.94(-0.49%)
Sep 11, 2006
1435
1435
1405
1427
1,399
-4.06(-0.28%)
Sep 08, 2006
1436
1440
1410
1431
649
+0.00(+0.00%)
Sep 07, 2006
1445
1446
1420
1431
1,300
-14.00(-0.97%)
Sep 06, 2006
1460
1460
1426
1445
1,540
-15.00(-1.03%)
Sep 05, 2006
1460
1469
1445
1460
1,705
+9.75(+0.67%)
Sep 01, 2006
1400
1454
1392
1450
1,911
+50.25(+3.59%)
Aug 31, 2006
1419
1419
1390
1400
1,345
-5.00(-0.36%)
Aug 30, 2006
1405
1430
1395
1405
615
+16.30(+1.17%)
Aug 29, 2006
1410
1462
1368
1389
6,564
-35.22(-2.47%)
Aug 28, 2006
1394
1434
1394
1424
1,229
+42.92(+3.11%)
Aug 25, 2006
1354
1400
1345
1381
587
+31.34(+2.32%)
Aug 24, 2006
1366
1379
1321
1350
921
-13.34(-0.98%)
Aug 23, 2006
1360
1380
1340
1363
896
+8.00(+0.59%)
Aug 22, 2006
1350
1366
1340
1355
587
+5.00(+0.37%)
Aug 21, 2006
1410
1410
1341
1350
629
-56.01(-3.98%)
Aug 18, 2006
1410
1418
1400
1406
704
+6.01(+0.43%)
Aug 17, 2006
1383
1420
1374
1400
2,364
+17.00(+1.23%)
Aug 16, 2006
1394
1399
1375
1383
1,615
-1.00(-0.07%)
Aug 15, 2006
1350
1390
1345
1384
915
+24.00(+1.76%)
Aug 14, 2006
1380
1389
1360
1360
1,553
-8.00(-0.58%)
Aug 11, 2006
1400
1400
1368
1368
1,230
-22.00(-1.58%)
Aug 10, 2006
1370
1415
1370
1390
2,733
+22.00(+1.61%)
Aug 09, 2006
1382
1405
1368
1368
2,897
-2.00(-0.15%)
Aug 08, 2006
1310
1390
1266
1370
5,119
+65.00(+4.98%)
Aug 07, 2006
1250
1310
1240
1305
2,097
+45.00(+3.57%)
Aug 04, 2006
1236
1261
1225
1260
1,220
+39.00(+3.19%)
Aug 03, 2006
1192
1263
1142
1221
3,313
+28.00(+2.35%)
Aug 02, 2006
1230
1232
1181
1193
1,815
-39.57(-3.21%)
Aug 01, 2006
1130
1235
1130
1233
2,409
+92.57(+8.12%)
Jul 31, 2006
1154
1168
1130
1140
2,833
-24.00(-2.06%)
Jul 28, 2006
1183
1183
1140
1164
2,158
-17.01(-1.44%)
Jul 27, 2006
1186
1195
1173
1181
1,167
-3.99(-0.34%)
Jul 26, 2006
1205
1205
1172
1185
1,631
-5.00(-0.42%)
Jul 25, 2006
1225
1242
1179
1190
2,766
-30.00(-2.46%)
Jul 24, 2006
1256
1256
1201
1220
3,668
-46.00(-3.63%)
Jul 21, 2006
1274
1274
1264
1266
996
-6.00(-0.47%)
Jul 20, 2006
1304
1305
1265
1272
1,562
-28.00(-2.15%)
Jul 19, 2006
1300
1312
1290
1300
1,282
+7.00(+0.54%)
Jul 18, 2006
1356
1366
1265
1293
5,093
-63.01(-4.65%)
Jul 17, 2006
1361
1390
1345
1356
1,763
-3.97(-0.29%)
Jul 14, 2006
1336
1360
1336
1360
2,342
+10.98(+0.81%)
Jul 13, 2006
1355
1357
1335
1349
3,998
-6.00(-0.44%)
Jul 12, 2006
1400
1440
1350
1355
2,916
-40.00(-2.87%)
Jul 11, 2006
1409
1485
1391
1395
2,785
-5.00(-0.36%)
Jul 10, 2006
1355
1410
1355
1400
2,822
+50.00(+3.70%)
Jul 07, 2006
1363
1383
1350
1350
1,047
-12.00(-0.88%)
Jul 06, 2006
1343
1378
1340
1362
2,423
+9.00(+0.67%)
Jul 05, 2006
1302
1360
1295
1353
1,865
+38.00(+2.89%)
Jul 03, 2006
1290
1315
1290
1315
370
+35.00(+2.73%)
Jun 30, 2006
1295
1308
1265
1280
4,276
-10.00(-0.78%)
Jun 29, 2006
1310
1310
1265
1290
7,200
-26.00(-1.98%)
Jun 28, 2006
1331
1340
1310
1316
1,207
-10.00(-0.75%)
Jun 27, 2006
1365
1365
1324
1326
1,129
-38.00(-2.79%)
Jun 26, 2006
1363
1390
1320
1364
4,100
+14.00(+1.04%)
Jun 23, 2006
1318
1350
1310
1350
1,471
+43.00(+3.29%)
Jun 22, 2006
1270
1307
1215
1307
1,786
+48.00(+3.81%)
Jun 21, 2006
1285
1305
1250
1259
1,408
-15.00(-1.18%)
Jun 20, 2006
1305
1335
1270
1274
1,842
-41.00(-3.12%)
Jun 19, 2006
1322
1335
1280
1315
1,793
-13.00(-0.98%)
Jun 16, 2006
1290
1336
1290
1328
4,763
+0.99(+0.07%)
Jun 15, 2006
1313
1342
1310
1327
772
+25.01(+1.92%)
Jun 14, 2006
1300
1310
1300
1302
434
+14.00(+1.09%)
Jun 13, 2006
1320
1331
1259
1288
1,576
-36.00(-2.72%)
Jun 12, 2006
1298
1335
1298
1324
782
+26.25(+2.02%)
Jun 09, 2006
1310
1340
1287
1298
913
-12.25(-0.94%)
Jun 08, 2006
1351
1351
1285
1310
3,055
-40.00(-2.96%)
Jun 07, 2006
1338
1350
1313
1350
1,894
+22.00(+1.66%)
Jun 06, 2006
1362
1373
1325
1328
1,176
-21.98(-1.63%)
Jun 05, 2006
1400
1415
1340
1350
928
-64.02(-4.53%)
Jun 02, 2006
1403
1425
1380
1414
847
+22.00(+1.58%)
Jun 01, 2006
1319
1395
1308
1392
4,000
+80.00(+6.10%)
May 31, 2006
1307
1400
1295
1312
3,829
+17.00(+1.31%)
May 30, 2006
1341
1354
1280
1295
3,517
-55.00(-4.07%)
May 26, 2006
1396
1410
1330
1350
2,669
-55.00(-3.91%)
May 25, 2006
1428
1432
1381
1405
2,748
-19.00(-1.33%)
May 24, 2006
1450
1465
1414
1424
1,510
-16.01(-1.11%)
May 23, 2006
1564
1564
1435
1440
3,575
-115.99(-7.45%)
May 22, 2006
1595
1595
1520
1556
1,942
-39.00(-2.45%)
May 19, 2006
1510
1595
1405
1595
4,118
+95.00(+6.33%)
May 18, 2006
1530
1530
1483
1500
1,147
-34.00(-2.22%)
May 17, 2006
1530
1553
1523
1534
974
-6.00(-0.39%)
May 16, 2006
1490
1556
1490
1540
1,230
+60.00(+4.05%)
May 15, 2006
1537
1537
1480
1480
1,028
-67.00(-4.33%)
May 12, 2006
1565
1573
1538
1547
1,545
-28.06(-1.78%)
May 11, 2006
1605
1610
1570
1575
1,629
-29.94(-1.87%)
May 10, 2006
1601
1610
1587
1605
1,385
+13.99(+0.88%)
May 09, 2006
1585
1620
1585
1591
1,483
+6.00(+0.38%)
May 08, 2006
1665
1665
1550
1585
5,761
-81.99(-4.92%)
May 05, 2006
1650
1685
1650
1667
1,535
+24.00(+1.46%)
May 04, 2006
1625
1658
1615
1643
1,719
+8.00(+0.49%)
May 03, 2006
1707
1720
1615
1635
3,185
-60.00(-3.54%)
May 02, 2006
1680
1730
1675
1695
7,011
+43.00(+2.60%)
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.