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
Marten Transport L
(NQ:
MRTN
)
18.07
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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
3.902
3.987
3.804
3.836
563,937
-0.05(-1.37%)
Apr 27, 2007
3.997
4.016
3.869
3.889
479,796
-0.13(-3.33%)
Apr 26, 2007
4.078
4.180
3.987
4.023
335,356
-0.04(-0.99%)
Apr 25, 2007
4.086
4.208
4.059
4.063
888,808
+0.01(+0.16%)
Apr 24, 2007
3.923
4.069
3.893
4.057
1,652,597
+0.22(+5.76%)
Apr 23, 2007
3.793
3.853
3.793
3.836
245,714
+0.03(+0.78%)
Apr 20, 2007
3.778
3.842
3.744
3.806
638,773
+0.09(+2.40%)
Apr 19, 2007
3.627
3.768
3.625
3.717
267,780
+0.06(+1.69%)
Apr 18, 2007
3.625
3.689
3.623
3.655
202,270
+0.00(+0.00%)
Apr 17, 2007
3.749
3.753
3.610
3.655
247,253
-0.10(-2.71%)
Apr 16, 2007
3.719
3.778
3.657
3.757
265,709
+0.05(+1.26%)
Apr 13, 2007
3.664
3.710
3.583
3.710
243,653
+0.04(+1.10%)
Apr 12, 2007
3.570
3.681
3.534
3.670
427,995
+0.08(+2.31%)
Apr 11, 2007
3.494
3.610
3.472
3.587
743,760
+0.11(+3.05%)
Apr 10, 2007
3.413
3.487
3.406
3.481
806,555
+0.08(+2.37%)
Apr 09, 2007
3.362
3.449
3.362
3.400
600,214
+0.03(+1.01%)
Apr 05, 2007
3.389
3.406
3.349
3.366
228,486
-0.03(-0.94%)
Apr 04, 2007
3.398
3.400
3.347
3.398
189,880
+0.03(+0.82%)
Apr 03, 2007
3.377
3.415
3.362
3.370
344,720
-0.01(-0.19%)
Apr 02, 2007
3.383
3.413
3.353
3.377
235,347
+0.00(+0.06%)
Mar 30, 2007
3.402
3.447
3.328
3.375
251,342
-0.03(-0.75%)
Mar 29, 2007
3.279
3.411
3.279
3.400
279,545
+0.16(+4.78%)
Mar 28, 2007
3.377
3.400
3.230
3.245
796,296
-0.16(-4.56%)
Mar 27, 2007
3.413
3.426
3.341
3.400
657,178
-0.02(-0.68%)
Mar 26, 2007
3.477
3.521
3.413
3.423
584,157
-0.06(-1.65%)
Mar 23, 2007
3.508
3.519
3.443
3.481
572,807
-0.01(-0.43%)
Mar 22, 2007
3.508
3.547
3.415
3.496
184,482
-0.00(-0.06%)
Mar 21, 2007
3.385
3.515
3.385
3.498
369,633
+0.12(+3.65%)
Mar 20, 2007
3.317
3.432
3.317
3.375
673,869
+0.05(+1.47%)
Mar 19, 2007
3.400
3.428
3.324
3.326
641,267
-0.06(-1.88%)
Mar 16, 2007
3.428
3.447
3.364
3.389
1,220,117
-0.04(-1.18%)
Mar 15, 2007
3.515
3.566
3.421
3.430
575,456
-0.08(-2.24%)
Mar 14, 2007
3.368
3.515
3.368
3.508
501,495
+0.15(+4.43%)
Mar 13, 2007
3.591
3.570
3.360
3.360
443,128
-0.23(-6.45%)
Mar 12, 2007
3.564
3.617
3.534
3.591
360,908
+0.00(+0.00%)
Mar 09, 2007
3.455
3.593
3.455
3.591
556,492
+0.17(+4.84%)
Mar 08, 2007
3.491
3.564
3.400
3.426
285,257
-0.04(-1.29%)
Mar 07, 2007
3.489
3.513
3.400
3.470
434,799
-0.03(-0.85%)
Mar 06, 2007
3.426
3.549
3.426
3.500
263,507
+0.10(+2.87%)
Mar 05, 2007
3.453
3.519
3.400
3.402
456,658
-0.09(-2.68%)
Mar 02, 2007
3.449
3.606
3.440
3.496
1,027,023
+0.02(+0.67%)
Mar 01, 2007
3.477
3.570
3.438
3.472
643,865
-0.07(-2.10%)
Feb 28, 2007
3.557
3.623
3.468
3.547
682,250
-0.02(-0.65%)
Feb 27, 2007
3.746
3.776
3.551
3.570
488,803
-0.21(-5.67%)
Feb 26, 2007
3.980
3.984
3.770
3.785
331,036
-0.17(-4.40%)
Feb 23, 2007
3.831
4.006
3.825
3.959
570,859
+0.12(+3.10%)
Feb 22, 2007
3.863
3.880
3.753
3.840
447,354
-0.03(-0.71%)
Feb 21, 2007
3.797
3.906
3.797
3.868
391,859
+0.04(+1.11%)
Feb 20, 2007
3.740
3.846
3.719
3.825
300,627
+0.07(+1.98%)
Feb 16, 2007
3.825
3.844
3.751
3.751
580,209
-0.08(-2.16%)
Feb 15, 2007
3.761
3.876
3.647
3.834
1,175,534
+0.09(+2.33%)
Feb 14, 2007
3.351
3.763
3.351
3.746
1,857,667
+0.51(+15.68%)
Feb 13, 2007
3.168
3.245
3.121
3.239
1,291,947
+0.09(+2.97%)
Feb 12, 2007
3.088
3.145
3.049
3.145
588,680
+0.07(+2.21%)
Feb 09, 2007
3.113
3.113
3.064
3.077
481,443
-0.05(-1.50%)
Feb 08, 2007
3.166
3.166
3.105
3.124
565,249
-0.05(-1.67%)
Feb 07, 2007
3.209
3.247
3.134
3.177
882,799
-0.03(-0.93%)
Feb 06, 2007
3.253
3.277
3.192
3.207
616,336
-0.04(-1.24%)
Feb 05, 2007
3.270
3.285
3.211
3.247
454,380
-0.02(-0.71%)
Feb 02, 2007
3.253
3.294
3.202
3.270
540,986
+0.03(+0.98%)
Feb 01, 2007
3.273
3.283
3.230
3.239
1,188,922
-0.01(-0.46%)
Jan 31, 2007
3.239
3.273
3.200
3.253
1,247,067
+0.00(+0.00%)
Jan 30, 2007
3.198
3.304
3.198
3.253
934,873
+0.05(+1.46%)
Jan 29, 2007
3.147
3.241
3.134
3.207
2,181,047
+0.04(+1.41%)
Jan 26, 2007
3.336
3.347
3.113
3.162
3,751,387
-0.37(-10.36%)
Jan 25, 2007
3.685
3.740
3.519
3.528
499,062
-0.14(-3.82%)
Jan 24, 2007
3.744
3.757
3.617
3.668
479,552
-0.06(-1.60%)
Jan 23, 2007
3.623
3.857
3.623
3.727
542,699
+0.10(+2.87%)
Jan 22, 2007
3.774
3.797
3.613
3.623
447,326
-0.16(-4.32%)
Jan 19, 2007
3.759
3.812
3.727
3.787
171,805
+0.01(+0.39%)
Jan 18, 2007
3.882
3.919
3.746
3.772
366,894
-0.12(-3.01%)
Jan 17, 2007
3.889
3.953
3.882
3.889
246,806
-0.01(-0.22%)
Jan 16, 2007
3.885
3.961
3.877
3.897
252,524
+0.04(+0.94%)
Jan 12, 2007
3.753
3.880
3.738
3.861
191,997
+0.10(+2.66%)
Jan 11, 2007
3.678
3.774
3.678
3.761
299,982
+0.11(+3.09%)
Jan 10, 2007
3.559
3.661
3.528
3.649
272,006
+0.06(+1.72%)
Jan 09, 2007
3.613
3.627
3.504
3.587
230,660
-0.01(-0.27%)
Jan 08, 2007
3.528
3.617
3.523
3.597
408,202
+0.06(+1.77%)
Jan 05, 2007
3.772
3.772
3.534
3.534
557,395
-0.26(-6.94%)
Jan 04, 2007
3.698
3.810
3.672
3.797
567,489
+0.08(+2.17%)
Jan 03, 2007
3.965
4.118
3.706
3.717
799,204
-0.24(-6.07%)
Dec 29, 2006
3.834
3.957
3.834
3.957
478,234
+0.11(+2.99%)
Dec 28, 2006
3.861
3.872
3.797
3.842
217,079
-0.04(-0.93%)
Dec 27, 2006
3.593
3.878
3.593
3.878
342,043
+0.28(+7.80%)
Dec 26, 2006
3.602
3.640
3.583
3.598
731,638
+0.01(+0.24%)
Dec 22, 2006
3.653
3.691
3.583
3.589
578,238
-0.05(-1.46%)
Dec 21, 2006
3.638
3.717
3.623
3.642
754,777
+0.00(+0.06%)
Dec 20, 2006
3.681
3.721
3.615
3.640
405,115
-0.05(-1.32%)
Dec 19, 2006
3.613
3.710
3.579
3.689
250,966
+0.05(+1.46%)
Dec 18, 2006
3.736
3.742
3.604
3.636
394,211
-0.08(-2.23%)
Dec 15, 2006
3.702
3.729
3.644
3.719
382,292
+0.02(+0.52%)
Dec 14, 2006
3.734
3.797
3.653
3.700
394,348
-0.02(-0.63%)
Dec 13, 2006
3.744
3.766
3.672
3.723
173,607
-0.01(-0.17%)
Dec 12, 2006
3.802
3.802
3.672
3.729
464,996
-0.06(-1.52%)
Dec 11, 2006
3.834
3.834
3.757
3.787
429,359
-0.01(-0.39%)
Dec 08, 2006
3.963
3.978
3.802
3.802
778,696
-0.22(-5.44%)
Dec 07, 2006
4.050
4.057
3.976
4.021
169,146
-0.04(-0.99%)
Dec 06, 2006
4.074
4.095
4.044
4.061
134,276
-0.03(-0.83%)
Dec 05, 2006
4.112
4.203
4.035
4.095
483,561
-0.01(-0.16%)
Dec 04, 2006
3.997
4.110
3.967
4.101
412,098
+0.13(+3.21%)
Dec 01, 2006
3.878
4.018
3.848
3.974
664,764
+0.08(+2.13%)
Nov 30, 2006
3.931
3.950
3.806
3.891
499,288
-0.06(-1.61%)
Nov 29, 2006
4.046
4.048
3.845
3.955
356,734
-0.06(-1.53%)
Nov 28, 2006
4.057
4.063
3.974
4.016
363,534
-0.04(-1.05%)
Nov 27, 2006
4.025
4.063
4.001
4.059
364,249
+0.02(+0.47%)
Nov 24, 2006
4.010
4.055
4.010
4.040
117,222
+0.00(+0.00%)
Nov 22, 2006
4.046
4.048
4.001
4.040
257,253
-0.02(-0.47%)
Nov 21, 2006
3.961
4.078
3.948
4.059
309,182
+0.11(+2.69%)
Nov 20, 2006
3.931
3.989
3.902
3.953
294,594
+0.01(+0.32%)
Nov 17, 2006
3.876
3.955
3.870
3.940
432,931
+0.06(+1.64%)
Nov 16, 2006
3.921
3.946
3.836
3.876
311,808
-0.03(-0.87%)
Nov 15, 2006
3.842
3.936
3.842
3.910
231,089
+0.05(+1.32%)
Nov 14, 2006
3.757
3.865
3.687
3.859
523,575
+0.10(+2.66%)
Nov 13, 2006
3.761
3.795
3.727
3.759
271,338
-0.00(-0.06%)
Nov 10, 2006
3.681
3.789
3.681
3.761
271,681
+0.08(+2.13%)
Nov 09, 2006
3.717
3.746
3.644
3.683
269,634
-0.00(-0.12%)
Nov 08, 2006
3.640
3.698
3.621
3.687
421,435
+0.05(+1.28%)
Nov 07, 2006
3.649
3.755
3.613
3.640
2,162,633
-0.01(-0.23%)
Nov 06, 2006
3.513
3.693
3.508
3.649
315,996
+0.17(+4.82%)
Nov 03, 2006
3.523
3.540
3.409
3.481
408,719
-0.03(-0.79%)
Nov 02, 2006
3.619
3.636
3.506
3.508
267,211
-0.14(-3.79%)
Nov 01, 2006
3.623
3.693
3.598
3.647
559,028
+0.03(+0.88%)
Oct 31, 2006
3.661
3.715
3.613
3.615
300,895
-0.08(-2.13%)
Oct 30, 2006
3.511
3.698
3.500
3.693
316,786
+0.17(+4.95%)
Oct 27, 2006
3.549
3.598
3.513
3.519
297,690
-0.05(-1.37%)
Oct 26, 2006
3.615
3.659
3.538
3.568
321,502
-0.04(-1.18%)
Oct 25, 2006
3.557
3.632
3.557
3.610
1,071,700
+0.04(+1.07%)
Oct 24, 2006
3.479
3.583
3.417
3.572
961,885
+0.09(+2.63%)
Oct 23, 2006
3.485
3.547
3.398
3.481
690,914
-0.01(-0.18%)
Oct 20, 2006
3.647
3.647
3.485
3.487
742,499
-0.14(-3.87%)
Oct 19, 2006
3.530
3.638
3.472
3.627
1,097,766
+0.10(+2.77%)
Oct 18, 2006
3.795
3.795
3.525
3.530
636,190
-0.23(-6.11%)
Oct 17, 2006
3.719
3.891
3.657
3.759
695,944
+0.00(+0.06%)
Oct 16, 2006
3.668
3.780
3.668
3.757
594,741
+0.08(+2.14%)
Oct 13, 2006
3.606
3.704
3.589
3.678
332,866
+0.06(+1.76%)
Oct 12, 2006
3.515
3.617
3.513
3.615
522,092
+0.13(+3.72%)
Oct 11, 2006
3.600
3.634
3.479
3.485
576,595
-0.15(-4.21%)
Oct 10, 2006
3.666
3.672
3.587
3.638
594,816
-0.00(-0.12%)
Oct 09, 2006
3.549
3.670
3.455
3.642
605,188
+0.07(+2.02%)
Oct 06, 2006
3.500
3.585
3.417
3.570
339,111
+0.04(+1.20%)
Oct 05, 2006
3.504
3.559
3.464
3.528
834,823
+0.02(+0.67%)
Oct 04, 2006
3.394
3.581
3.394
3.504
1,051,649
-0.03(-0.96%)
Oct 03, 2006
3.581
3.581
3.485
3.538
1,297,434
-0.04(-1.07%)
Oct 02, 2006
3.634
3.649
3.508
3.576
565,480
-0.06(-1.52%)
Sep 29, 2006
3.644
3.649
3.562
3.632
793,652
-0.04(-1.04%)
Sep 28, 2006
3.657
3.710
3.606
3.670
558,520
+0.03(+0.88%)
Sep 27, 2006
3.604
3.642
3.555
3.638
642,321
+0.03(+0.94%)
Sep 26, 2006
3.566
3.621
3.470
3.604
786,080
+0.05(+1.44%)
Sep 25, 2006
3.481
3.555
3.404
3.553
372,795
+0.07(+1.95%)
Sep 22, 2006
3.613
3.619
3.402
3.485
683,902
-0.13(-3.53%)
Sep 21, 2006
3.613
3.644
3.562
3.613
447,237
+0.03(+0.95%)
Sep 20, 2006
3.479
3.597
3.470
3.579
627,616
+0.12(+3.44%)
Sep 19, 2006
3.307
3.474
3.307
3.460
596,091
+0.14(+4.36%)
Sep 18, 2006
3.362
3.379
3.275
3.315
329,182
-0.07(-2.13%)
Sep 15, 2006
3.481
3.483
3.353
3.387
589,899
-0.07(-1.97%)
Sep 14, 2006
3.613
3.613
3.453
3.455
379,294
-0.18(-5.02%)
Sep 13, 2006
3.621
3.661
3.574
3.638
502,497
+0.03(+0.94%)
Sep 12, 2006
3.474
3.644
3.449
3.604
550,883
+0.15(+4.24%)
Sep 11, 2006
3.302
3.481
3.245
3.457
517,462
+0.14(+4.36%)
Sep 08, 2006
3.377
3.409
3.300
3.313
658,980
-0.07(-1.95%)
Sep 07, 2006
3.440
3.487
3.370
3.379
1,238,573
-0.10(-2.75%)
Sep 06, 2006
3.517
3.542
3.455
3.474
438,597
-0.08(-2.39%)
Sep 05, 2006
3.538
3.583
3.487
3.559
744,730
+0.01(+0.42%)
Sep 01, 2006
3.557
3.617
3.517
3.545
667,276
+0.00(+0.12%)
Aug 31, 2006
3.485
3.598
3.485
3.540
796,560
+0.07(+2.02%)
Aug 30, 2006
3.453
3.534
3.419
3.470
531,109
+0.02(+0.55%)
Aug 29, 2006
3.449
3.472
3.383
3.451
556,553
+0.03(+0.87%)
Aug 28, 2006
3.338
3.453
3.317
3.421
467,302
+0.07(+2.22%)
Aug 25, 2006
3.281
3.349
3.281
3.347
740,334
+0.04(+1.16%)
Aug 24, 2006
3.307
3.347
3.273
3.309
801,176
+0.00(+0.06%)
Aug 23, 2006
3.321
3.358
3.294
3.307
991,932
+0.00(+0.13%)
Aug 22, 2006
3.304
3.372
3.294
3.302
301,864
-0.02(-0.64%)
Aug 21, 2006
3.300
3.353
3.294
3.324
739,643
+0.02(+0.71%)
Aug 18, 2006
3.358
3.400
3.294
3.300
537,739
-0.07(-2.02%)
Aug 17, 2006
3.207
3.400
3.174
3.368
956,501
+0.14(+4.41%)
Aug 16, 2006
3.190
3.256
3.162
3.226
604,350
+0.06(+1.88%)
Aug 15, 2006
3.171
3.234
3.088
3.166
1,809,292
+0.04(+1.15%)
Aug 14, 2006
3.234
3.251
3.098
3.130
471,867
-0.07(-2.13%)
Aug 11, 2006
3.219
3.239
3.166
3.198
644,053
-0.04(-1.12%)
Aug 10, 2006
3.200
3.311
3.179
3.234
628,938
+0.03(+0.86%)
Aug 09, 2006
3.309
3.383
3.188
3.207
678,942
-0.05(-1.63%)
Aug 08, 2006
3.313
3.426
3.219
3.260
474,686
-0.03(-0.78%)
Aug 07, 2006
3.326
3.362
3.262
3.285
583,861
-0.06(-1.72%)
Aug 04, 2006
3.426
3.553
3.298
3.343
676,971
-0.03(-0.94%)
Aug 03, 2006
3.228
3.383
3.190
3.375
1,495,018
+0.10(+3.18%)
Aug 02, 2006
3.234
3.334
3.226
3.270
1,257,830
+0.04(+1.38%)
Aug 01, 2006
3.262
3.338
3.209
3.226
1,135,445
-0.07(-2.19%)
Jul 31, 2006
3.230
3.307
3.166
3.298
1,427,348
+0.03(+0.98%)
Jul 28, 2006
3.192
3.324
3.164
3.266
966,153
+0.10(+3.15%)
Jul 27, 2006
3.236
3.345
3.122
3.166
1,032,689
-0.07(-2.04%)
Jul 26, 2006
3.377
3.377
3.154
3.232
1,234,404
-0.17(-5.12%)
Jul 25, 2006
3.432
3.483
3.351
3.406
818,484
-0.02(-0.62%)
Jul 24, 2006
3.581
3.617
3.409
3.428
1,317,984
-0.15(-4.27%)
Jul 21, 2006
3.604
3.615
3.385
3.581
2,213,861
-0.02(-0.59%)
Jul 20, 2006
4.152
4.165
3.576
3.602
2,811,783
-0.71(-16.50%)
Jul 19, 2006
4.256
4.356
4.256
4.314
450,380
+0.03(+0.59%)
Jul 18, 2006
4.324
4.324
4.208
4.288
618,849
-0.05(-1.18%)
Jul 17, 2006
4.356
4.395
4.267
4.339
470,173
-0.04(-0.87%)
Jul 14, 2006
4.584
4.584
4.369
4.378
507,711
-0.22(-4.81%)
Jul 13, 2006
4.792
4.810
4.490
4.599
1,879,752
-0.25(-5.13%)
Jul 12, 2006
4.771
4.909
4.579
4.847
1,015,677
+0.11(+2.42%)
Jul 11, 2006
4.579
4.760
4.450
4.732
513,038
+0.13(+2.91%)
Jul 10, 2006
4.531
4.690
4.454
4.599
899,881
+0.09(+1.98%)
Jul 07, 2006
4.669
4.669
4.484
4.509
335,379
-0.16(-3.46%)
Jul 06, 2006
4.786
4.922
4.664
4.671
561,099
-0.14(-2.96%)
Jul 05, 2006
4.900
4.943
4.611
4.813
523,335
-0.17(-3.41%)
Jul 03, 2006
4.684
5.009
4.645
4.983
523,433
+0.36(+7.87%)
Jun 30, 2006
4.531
4.684
4.443
4.620
961,334
+0.12(+2.74%)
Jun 29, 2006
4.324
4.535
4.312
4.497
431,995
+0.21(+4.80%)
Jun 28, 2006
4.310
4.329
4.199
4.290
183,560
+0.01(+0.25%)
Jun 27, 2006
4.367
4.399
4.261
4.280
261,112
-0.10(-2.23%)
Jun 26, 2006
4.414
4.424
4.348
4.378
527,993
+0.00(+0.00%)
Jun 23, 2006
4.284
4.395
4.195
4.378
472,662
+0.09(+2.03%)
Jun 22, 2006
4.222
4.290
4.157
4.290
218,369
+0.06(+1.36%)
Jun 21, 2006
4.203
4.271
4.201
4.233
610,882
+0.03(+0.66%)
Jun 20, 2006
4.084
4.271
4.084
4.205
474,752
+0.09(+2.12%)
Jun 19, 2006
4.201
4.280
4.072
4.118
491,156
-0.07(-1.57%)
Jun 16, 2006
4.261
4.333
4.125
4.184
1,913,869
-0.10(-2.23%)
Jun 15, 2006
4.212
4.348
4.133
4.280
764,852
+0.11(+2.70%)
Jun 14, 2006
4.033
4.246
3.953
4.167
536,925
+0.16(+3.92%)
Jun 13, 2006
4.146
4.193
3.974
4.010
678,010
-0.14(-3.28%)
Jun 12, 2006
4.303
4.327
4.144
4.146
531,015
+0.13(+3.23%)
Jun 09, 2006
4.135
4.167
3.931
4.016
425,100
-0.09(-2.28%)
Jun 08, 2006
4.048
4.125
3.950
4.110
410,202
+0.04(+1.04%)
Jun 07, 2006
4.144
4.225
4.061
4.067
296,754
-0.05(-1.29%)
Jun 06, 2006
4.237
4.252
4.059
4.120
468,803
-0.09(-2.12%)
Jun 05, 2006
4.448
4.503
4.208
4.210
512,972
-0.26(-5.71%)
Jun 02, 2006
4.337
4.501
4.250
4.465
791,548
+0.07(+1.64%)
Jun 01, 2006
4.169
4.407
4.116
4.392
750,066
+0.23(+5.62%)
May 31, 2006
4.171
4.261
4.108
4.159
575,602
+0.00(+0.05%)
May 30, 2006
4.378
4.378
4.135
4.157
882,225
-0.24(-5.55%)
May 26, 2006
4.407
4.429
4.282
4.401
347,539
+0.01(+0.34%)
May 25, 2006
4.361
4.437
4.318
4.386
1,247,849
+0.09(+2.13%)
May 24, 2006
4.318
4.352
4.201
4.295
798,786
-0.05(-1.22%)
May 23, 2006
4.182
4.630
4.182
4.348
1,056,853
+0.22(+5.25%)
May 22, 2006
4.180
4.199
4.016
4.131
843,199
-0.11(-2.56%)
May 19, 2006
4.250
4.322
4.112
4.239
253,724
-0.02(-0.55%)
May 18, 2006
4.356
4.475
4.254
4.263
242,208
-0.08(-1.86%)
May 17, 2006
4.384
4.454
4.278
4.344
331,737
-0.09(-2.01%)
May 16, 2006
4.446
4.556
4.403
4.433
377,388
-0.04(-0.95%)
May 15, 2006
4.463
4.516
4.361
4.475
427,891
-0.04(-0.85%)
May 12, 2006
4.826
4.834
4.463
4.514
734,725
-0.33(-6.88%)
May 11, 2006
4.960
4.960
4.726
4.847
699,271
-0.12(-2.48%)
May 10, 2006
5.055
5.089
4.881
4.970
842,771
-0.10(-2.01%)
May 09, 2006
5.147
5.159
5.051
5.072
620,326
-0.07(-1.36%)
May 08, 2006
5.134
5.179
5.087
5.143
537,626
+0.02(+0.41%)
May 05, 2006
5.017
5.200
4.990
5.121
718,815
+0.13(+2.60%)
May 04, 2006
4.877
5.036
4.809
4.992
1,028,035
+0.08(+1.64%)
May 03, 2006
4.873
4.941
4.726
4.911
543,984
+0.05(+1.05%)
May 02, 2006
4.739
4.907
4.732
4.860
932,182
+0.15(+3.16%)
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.