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
Banco DE Chile ADR
(NY:
BCH
)
24.54
+0.17 (+0.70%)
Official Closing Price
Updated: 7:00 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, 2009
5.140
5.192
5.019
5.121
43,619
+0.03(+0.64%)
Apr 29, 2009
4.929
5.126
4.929
5.089
23,344
+0.15(+3.12%)
Apr 28, 2009
4.835
4.948
4.737
4.935
123,733
+0.08(+1.75%)
Apr 27, 2009
4.885
4.885
4.812
4.850
18,604
-0.04(-0.84%)
Apr 24, 2009
4.877
4.952
4.738
4.891
137,514
-0.04(-0.75%)
Apr 23, 2009
4.939
4.948
4.867
4.928
25,226
-0.03(-0.66%)
Apr 22, 2009
4.851
5.003
4.851
4.960
47,219
+0.06(+1.12%)
Apr 21, 2009
4.877
4.931
4.830
4.905
207,024
-0.01(-0.14%)
Apr 20, 2009
5.017
5.017
4.866
4.912
46,052
-0.12(-2.44%)
Apr 17, 2009
5.102
5.102
5.017
5.035
30,574
-0.05(-0.97%)
Apr 16, 2009
4.962
5.119
4.959
5.085
79,428
+0.00(+0.00%)
Apr 15, 2009
5.048
5.085
5.006
5.085
26,174
+0.06(+1.18%)
Apr 14, 2009
5.086
5.086
4.941
5.025
102,603
-0.04(-0.84%)
Apr 13, 2009
4.953
5.075
4.948
5.068
51,641
+0.07(+1.36%)
Apr 09, 2009
4.926
5.000
4.883
5.000
58,149
+0.09(+1.87%)
Apr 08, 2009
4.822
4.911
4.810
4.908
34,663
+0.08(+1.73%)
Apr 07, 2009
4.908
4.908
4.747
4.825
84,939
-0.08(-1.70%)
Apr 06, 2009
4.953
4.955
4.894
4.908
28,296
-0.09(-1.73%)
Apr 03, 2009
4.942
4.997
4.933
4.994
19,312
+0.02(+0.43%)
Apr 02, 2009
4.980
5.028
4.911
4.973
114,424
+0.03(+0.51%)
Apr 01, 2009
4.905
5.037
4.891
4.948
141,624
-0.09(-1.77%)
Mar 31, 2009
5.049
5.071
4.928
5.037
47,396
-0.01(-0.20%)
Mar 30, 2009
5.109
5.109
4.948
5.047
84,182
-0.08(-1.63%)
Mar 26, 2009
5.230
5.266
5.103
5.130
223,542
-0.05(-0.93%)
Mar 25, 2009
5.153
5.178
5.102
5.178
88,355
+0.06(+1.22%)
Mar 24, 2009
5.076
5.162
5.076
5.116
57,350
+0.00(+0.06%)
Mar 23, 2009
5.054
5.229
5.030
5.113
47,736
+0.11(+2.12%)
Mar 20, 2009
5.047
5.054
4.914
5.007
67,756
+0.02(+0.48%)
Mar 19, 2009
5.049
5.222
4.962
4.983
214,388
+0.04(+0.71%)
Mar 18, 2009
5.096
5.109
4.905
4.948
201,612
-0.43(-8.02%)
Mar 17, 2009
5.205
5.455
5.185
5.379
128,579
+0.19(+3.68%)
Mar 16, 2009
5.195
5.301
5.160
5.188
48,075
+0.08(+1.58%)
Mar 13, 2009
5.138
5.138
5.020
5.107
0
+0.04(+0.70%)
Mar 12, 2009
5.007
5.072
4.967
5.072
55,906
+0.10(+2.08%)
Mar 11, 2009
5.045
5.045
4.935
4.969
101,160
+0.00(+0.03%)
Mar 10, 2009
4.853
4.967
4.847
4.967
24,759
+0.12(+2.51%)
Mar 09, 2009
4.843
4.931
4.809
4.846
92,282
-0.10(-2.11%)
Mar 06, 2009
4.919
4.983
4.835
4.950
0
+0.01(+0.17%)
Mar 05, 2009
5.018
5.024
4.871
4.942
55,249
-0.09(-1.80%)
Mar 04, 2009
4.976
5.073
4.973
5.032
74,278
+0.15(+3.16%)
Mar 02, 2009
5.075
5.079
4.878
4.878
60,837
-0.28(-5.45%)
Feb 27, 2009
5.230
5.263
5.096
5.160
0
-0.19(-3.52%)
Feb 26, 2009
5.301
5.372
5.295
5.348
90,902
+0.08(+1.56%)
Feb 25, 2009
5.153
5.297
5.107
5.266
137,945
+0.11(+2.19%)
Feb 24, 2009
5.158
5.158
4.948
5.153
89,678
+0.20(+4.14%)
Feb 23, 2009
4.969
4.983
4.874
4.948
97,623
+0.11(+2.19%)
Feb 20, 2009
5.032
5.032
4.835
4.842
29,711
-0.30(-5.91%)
Feb 19, 2009
5.174
5.301
5.146
5.146
32,541
+0.03(+0.50%)
Feb 18, 2009
5.201
5.283
5.120
5.120
98,259
-0.07(-1.44%)
Feb 17, 2009
5.442
5.442
5.137
5.195
54,824
-0.18(-3.26%)
Feb 13, 2009
5.229
5.372
5.229
5.370
60,837
+0.11(+2.04%)
Feb 12, 2009
5.287
5.301
5.160
5.263
32,541
+0.01(+0.27%)
Feb 11, 2009
5.230
5.249
5.078
5.249
38,653
+0.14(+2.68%)
Feb 10, 2009
5.229
5.229
5.092
5.112
32,541
-0.19(-3.55%)
Feb 09, 2009
5.230
5.331
5.160
5.300
181,946
+0.01(+0.11%)
Feb 06, 2009
5.160
5.294
5.089
5.294
36,078
+0.20(+4.03%)
Feb 05, 2009
5.018
5.109
4.949
5.089
53,763
+0.02(+0.45%)
Feb 04, 2009
5.089
5.105
4.982
5.066
46,972
-0.04(-0.75%)
Feb 03, 2009
5.054
5.105
4.957
5.105
49,023
-0.03(-0.66%)
Feb 02, 2009
4.713
5.214
4.713
5.138
293,208
+0.28(+5.85%)
Jan 30, 2009
4.881
4.881
4.823
4.854
0
-0.01(-0.15%)
Jan 29, 2009
4.921
4.921
4.843
4.861
21,222
-0.06(-1.12%)
Jan 28, 2009
4.911
4.917
4.806
4.917
17,685
+0.11(+2.29%)
Jan 27, 2009
4.786
4.826
4.777
4.806
11,318
+0.05(+1.04%)
Jan 26, 2009
4.778
4.829
4.699
4.757
14,148
+0.01(+0.12%)
Jan 23, 2009
4.586
4.751
4.557
4.751
18,392
+0.23(+5.10%)
Jan 22, 2009
4.700
4.712
4.521
4.521
30,772
-0.29(-5.94%)
Jan 21, 2009
4.700
4.892
4.594
4.806
116,369
+0.30(+6.75%)
Jan 20, 2009
4.778
4.850
4.453
4.502
103,678
-0.43(-8.79%)
Jan 16, 2009
4.977
4.977
4.820
4.936
73,571
-0.05(-1.02%)
Jan 15, 2009
4.948
4.987
4.736
4.987
60,880
+0.11(+2.17%)
Jan 14, 2009
4.892
4.919
4.806
4.881
34,663
-0.04(-0.80%)
Jan 13, 2009
5.018
5.047
4.921
4.921
29,074
-0.07(-1.36%)
Jan 12, 2009
5.051
5.055
4.957
4.989
38,554
+0.07(+1.38%)
Jan 09, 2009
4.976
5.047
4.901
4.921
52,348
-0.01(-0.26%)
Jan 08, 2009
4.919
4.997
4.827
4.933
42,444
-0.08(-1.69%)
Jan 07, 2009
4.948
5.018
4.849
5.018
128,749
-0.28(-5.23%)
Jan 06, 2009
4.781
5.295
4.737
5.295
118,138
+0.64(+13.86%)
Jan 05, 2009
4.594
4.716
4.566
4.651
47,686
+0.12(+2.68%)
Jan 02, 2009
4.559
4.563
4.437
4.529
0
-0.10(-2.11%)
Jan 01, 2009
4.593
4.627
4.545
4.627
0
+0.00(+0.00%)
Dec 31, 2008
4.593
4.627
4.545
4.627
9,903
+0.08(+1.68%)
Dec 30, 2008
4.495
4.573
4.434
4.550
17,006
+0.02(+0.44%)
Dec 29, 2008
4.621
4.621
4.502
4.531
13,440
-0.08(-1.69%)
Dec 26, 2008
4.634
4.679
4.563
4.608
21,929
-0.06(-1.36%)
Dec 24, 2008
4.671
4.672
4.630
4.672
4,951
+0.07(+1.54%)
Dec 23, 2008
4.606
4.665
4.528
4.601
24,052
+0.03(+0.62%)
Dec 22, 2008
4.577
4.806
4.525
4.573
120,543
-0.09(-1.85%)
Dec 19, 2008
4.665
4.761
4.580
4.659
28,296
+0.15(+3.26%)
Dec 18, 2008
4.594
4.672
4.512
4.512
167,671
-0.01(-0.25%)
Dec 17, 2008
4.484
4.524
4.474
4.524
84,889
+0.04(+0.88%)
Dec 16, 2008
4.386
4.516
4.386
4.484
85,172
+0.10(+2.22%)
Dec 15, 2008
4.347
4.436
4.327
4.386
52,348
-0.07(-1.52%)
Dec 12, 2008
4.297
4.454
4.241
4.454
20,161
+0.08(+1.81%)
Dec 11, 2008
4.241
4.378
4.200
4.375
43,152
+0.23(+5.63%)
Dec 10, 2008
4.283
4.345
4.142
4.142
46,689
-0.14(-3.30%)
Dec 09, 2008
4.248
4.290
4.196
4.283
72,863
-0.10(-2.26%)
Dec 08, 2008
4.368
4.382
4.275
4.382
27,589
+0.15(+3.58%)
Dec 05, 2008
4.026
4.231
4.010
4.231
106,819
+0.19(+4.58%)
Dec 04, 2008
4.156
4.198
3.958
4.046
34,663
-0.17(-3.96%)
Dec 03, 2008
4.112
4.213
4.043
4.213
364,820
+0.11(+2.72%)
Dec 02, 2008
4.094
4.170
4.029
4.101
170,352
+0.09(+2.15%)
Dec 01, 2008
4.005
4.077
3.958
4.015
143,590
-0.06(-1.49%)
Nov 28, 2008
4.255
4.255
4.075
4.075
48,811
-0.34(-7.74%)
Nov 26, 2008
4.000
4.426
4.000
4.418
229,697
+0.58(+15.19%)
Nov 25, 2008
4.381
4.381
3.829
3.835
129,103
-0.50(-11.60%)
Nov 24, 2008
4.064
4.344
4.029
4.338
83,149
+0.44(+11.40%)
Nov 21, 2008
4.064
4.354
3.803
3.894
92,494
-0.10(-2.41%)
Nov 20, 2008
4.142
4.268
3.959
3.991
54,470
-0.19(-4.63%)
Nov 19, 2008
4.241
4.371
4.138
4.184
37,669
-0.03(-0.70%)
Nov 18, 2008
4.276
4.338
4.146
4.214
81,352
-0.03(-0.60%)
Nov 17, 2008
4.388
4.542
4.239
4.239
74,752
-0.20(-4.46%)
Nov 14, 2008
4.580
4.700
4.382
4.437
79,937
-0.35(-7.38%)
Nov 13, 2008
4.304
4.791
4.177
4.791
116,723
+0.59(+14.15%)
Nov 12, 2008
4.381
4.381
4.101
4.197
109,274
-0.24(-5.45%)
Nov 11, 2008
4.399
4.477
4.334
4.439
116,723
-0.02(-0.44%)
Nov 10, 2008
4.628
4.699
4.427
4.458
53,430
-0.04(-0.82%)
Nov 07, 2008
4.403
4.576
4.403
4.495
70,741
+0.21(+4.95%)
Nov 06, 2008
4.422
4.764
4.276
4.283
107,357
-0.20(-4.51%)
Nov 05, 2008
4.712
4.803
4.393
4.485
85,597
-0.60(-11.86%)
Nov 04, 2008
4.569
5.124
4.382
5.089
105,050
+0.58(+12.85%)
Nov 03, 2008
4.340
4.522
4.270
4.509
197,538
+0.04(+0.95%)
Oct 31, 2008
4.630
4.630
4.392
4.467
76,110
-0.16(-3.48%)
Oct 30, 2008
4.085
4.878
3.986
4.628
315,131
+0.49(+11.74%)
Oct 29, 2008
3.817
4.241
3.776
4.142
89,586
+0.33(+8.52%)
Oct 28, 2008
3.704
3.817
3.552
3.817
148,556
+0.24(+6.72%)
Oct 27, 2008
3.538
3.654
3.428
3.576
140,067
+0.16(+4.76%)
Oct 24, 2008
3.738
3.738
3.414
3.414
40,046
-0.47(-12.05%)
Oct 23, 2008
3.757
3.958
3.757
3.882
157,449
+0.20(+5.45%)
Oct 22, 2008
3.972
3.974
3.496
3.681
448,684
-0.45(-10.97%)
Oct 21, 2008
4.311
4.385
4.105
4.135
29,711
-0.31(-6.88%)
Oct 20, 2008
4.203
4.440
4.203
4.440
248,330
+0.20(+4.84%)
Oct 17, 2008
3.886
4.235
3.886
4.235
233,446
+0.35(+8.98%)
Oct 16, 2008
3.931
4.170
3.726
3.886
352,787
-0.03(-0.72%)
Oct 15, 2008
4.238
4.316
3.914
3.914
79,230
-0.40(-9.18%)
Oct 14, 2008
4.580
4.627
4.241
4.310
229,831
+0.07(+1.63%)
Oct 13, 2008
4.099
4.241
3.865
4.241
374,929
+0.92(+27.66%)
Oct 10, 2008
3.428
3.534
3.110
3.322
493,506
-0.43(-11.39%)
Oct 09, 2008
4.153
4.276
3.749
3.749
137,026
-0.28(-6.95%)
Oct 08, 2008
4.382
4.382
3.468
4.029
531,883
-0.20(-4.62%)
Oct 07, 2008
4.728
4.835
4.215
4.224
238,348
-0.47(-10.03%)
Oct 06, 2008
5.114
5.114
4.430
4.695
175,403
-0.62(-11.68%)
Oct 03, 2008
5.367
5.407
5.266
5.315
0
-0.03(-0.56%)
Oct 02, 2008
5.444
5.444
5.331
5.345
15,563
-0.18(-3.25%)
Oct 01, 2008
5.612
5.646
5.524
5.524
25,466
-0.15(-2.64%)
Sep 30, 2008
5.431
5.674
5.428
5.674
102,171
+0.23(+4.23%)
Sep 29, 2008
5.811
5.811
5.444
5.444
47,417
-0.38(-6.60%)
Sep 26, 2008
6.008
6.008
5.800
5.828
0
-0.11(-1.88%)
Sep 25, 2008
5.760
6.022
5.760
5.940
50,226
+0.25(+4.40%)
Sep 24, 2008
5.683
5.755
5.619
5.690
23,344
-0.03(-0.49%)
Sep 23, 2008
5.427
5.937
5.427
5.718
186,919
-0.28(-4.62%)
Sep 22, 2008
5.831
6.110
5.831
5.995
45,720
+0.10(+1.70%)
Sep 19, 2008
5.824
6.149
5.656
5.895
0
+0.15(+2.68%)
Sep 18, 2008
5.256
5.818
5.256
5.741
108,333
+0.33(+6.14%)
Sep 17, 2008
5.796
5.825
5.324
5.408
174,236
-0.43(-7.36%)
Sep 16, 2008
5.789
5.864
5.725
5.838
55,333
+0.01(+0.12%)
Sep 15, 2008
5.984
5.992
5.831
5.831
65,789
-0.27(-4.49%)
Sep 12, 2008
5.984
6.110
5.831
6.105
88,879
+0.13(+2.10%)
Sep 11, 2008
5.943
6.008
5.886
5.980
72,665
+0.04(+0.62%)
Sep 10, 2008
5.899
5.992
5.866
5.943
63,667
+0.08(+1.30%)
Sep 09, 2008
6.008
6.064
5.866
5.866
109,649
-0.11(-1.78%)
Sep 08, 2008
6.111
6.194
5.972
5.972
89,629
-0.07(-1.12%)
Sep 05, 2008
6.132
6.132
5.939
6.040
0
-0.13(-2.11%)
Sep 04, 2008
6.175
6.189
6.088
6.170
111,771
-0.04(-0.68%)
Sep 03, 2008
6.128
6.213
6.128
6.213
68,265
+0.08(+1.27%)
Sep 02, 2008
6.234
6.269
6.118
6.135
88,462
-0.06(-0.96%)
Aug 29, 2008
6.432
6.432
6.175
6.194
31,196
-0.02(-0.36%)
Aug 28, 2008
6.199
6.255
6.179
6.217
60,130
+0.02(+0.30%)
Aug 27, 2008
6.052
6.200
6.029
6.199
30,397
+0.20(+3.25%)
Aug 26, 2008
6.013
6.022
5.980
6.004
37,620
+0.02(+0.33%)
Aug 25, 2008
6.144
6.144
5.975
5.984
77,886
-0.07(-1.19%)
Aug 22, 2008
5.978
6.184
5.944
6.056
307,703
+0.06(+1.04%)
Aug 21, 2008
5.796
6.005
5.796
5.994
295,833
+0.16(+2.81%)
Aug 20, 2008
6.022
6.022
5.830
5.830
96,915
-0.23(-3.76%)
Aug 19, 2008
5.838
6.057
5.803
6.057
164,997
+0.16(+2.63%)
Aug 18, 2008
5.948
5.948
5.796
5.902
129,456
+0.00(+0.00%)
Aug 15, 2008
5.858
5.902
5.816
5.902
0
+0.02(+0.36%)
Aug 14, 2008
5.965
5.971
5.866
5.881
55,885
-0.11(-1.91%)
Aug 13, 2008
5.892
6.042
5.831
5.995
86,304
+0.05(+0.88%)
Aug 12, 2008
5.934
5.987
5.909
5.943
92,161
+0.01(+0.10%)
Aug 11, 2008
6.118
6.118
5.796
5.937
363,257
-0.21(-3.47%)
Aug 08, 2008
6.127
6.169
6.097
6.151
71,597
+0.02(+0.39%)
Aug 07, 2008
6.223
6.268
6.127
6.127
55,531
-0.11(-1.77%)
Aug 06, 2008
6.240
6.281
6.057
6.237
51,641
-0.05(-0.81%)
Aug 05, 2008
6.165
6.360
6.148
6.288
99,391
+0.10(+1.67%)
Aug 04, 2008
6.310
6.310
6.080
6.184
75,877
+0.09(+1.53%)
Aug 01, 2008
6.303
6.344
6.008
6.091
126,195
-0.24(-3.73%)
Jul 31, 2008
6.303
6.387
6.230
6.327
36,785
-0.03(-0.51%)
Jul 30, 2008
6.573
6.573
6.254
6.360
74,526
-0.16(-2.41%)
Jul 29, 2008
6.517
6.536
6.430
6.517
65,789
+0.02(+0.35%)
Jul 28, 2008
6.508
6.518
6.440
6.494
167,303
-0.03(-0.41%)
Jul 25, 2008
6.411
6.538
6.411
6.521
88,115
+0.12(+1.92%)
Jul 24, 2008
6.326
6.503
6.326
6.398
143,251
+0.11(+1.80%)
Jul 23, 2008
6.220
6.317
6.220
6.285
98,330
+0.02(+0.36%)
Jul 22, 2008
6.135
6.341
6.128
6.262
297,113
+0.11(+1.84%)
Jul 21, 2008
6.298
6.298
6.009
6.149
271,116
-0.07(-1.20%)
Jul 18, 2008
6.274
6.319
6.220
6.224
34,627
-0.05(-0.72%)
Jul 17, 2008
6.326
6.361
6.264
6.269
155,631
+0.01(+0.23%)
Jul 16, 2008
6.098
6.255
6.090
6.255
31,126
+0.16(+2.57%)
Jul 15, 2008
6.103
6.146
6.071
6.098
36,233
+0.02(+0.30%)
Jul 14, 2008
6.156
6.184
6.080
6.080
59,451
-0.05(-0.78%)
Jul 11, 2008
6.220
6.406
6.122
6.128
122,785
-0.08(-1.37%)
Jul 10, 2008
6.158
6.532
6.046
6.213
183,333
+0.15(+2.40%)
Jul 09, 2008
6.149
6.525
6.067
6.067
162,705
-0.13(-2.17%)
Jul 08, 2008
6.080
6.218
5.974
6.201
76,252
+0.10(+1.64%)
Jul 07, 2008
5.824
6.139
5.824
6.101
231,310
+0.25(+4.30%)
Jul 04, 2008
6.067
6.083
5.654
5.849
92,671
+0.00(+0.00%)
Jul 03, 2008
6.067
6.083
5.654
5.849
92,671
-0.18(-2.91%)
Jul 02, 2008
6.291
6.315
6.004
6.025
70,373
-0.16(-2.58%)
Jul 01, 2008
6.298
6.347
6.114
6.184
140,280
-0.12(-1.91%)
Jun 30, 2008
6.361
6.457
6.298
6.305
22,637
-0.06(-0.89%)
Jun 27, 2008
6.609
6.609
6.361
6.361
112,478
-0.17(-2.66%)
Jun 26, 2008
6.421
6.679
6.421
6.535
211,354
-0.21(-3.16%)
Jun 25, 2008
6.628
6.749
6.528
6.749
124,950
+0.19(+2.89%)
Jun 24, 2008
6.733
6.737
6.549
6.559
162,705
-0.27(-3.99%)
Jun 23, 2008
6.822
6.884
6.750
6.832
244,517
-0.06(-0.86%)
Jun 20, 2008
6.799
6.891
6.716
6.891
95,288
+0.06(+0.93%)
Jun 19, 2008
6.955
6.955
6.785
6.828
49,518
-0.12(-1.75%)
Jun 18, 2008
6.863
6.958
6.792
6.949
742,614
+0.09(+1.36%)
Jun 17, 2008
6.785
6.886
6.785
6.856
33,870
+0.07(+1.02%)
Jun 16, 2008
6.863
6.870
6.784
6.787
62,181
+0.06(+0.95%)
Jun 13, 2008
6.640
6.746
6.635
6.723
28,770
+0.08(+1.19%)
Jun 12, 2008
6.787
36.06
6.644
6.644
124,136
-0.13(-1.98%)
Jun 11, 2008
7.058
7.058
6.778
6.778
121,809
-0.12(-1.72%)
Jun 10, 2008
6.937
6.959
6.825
6.897
176,471
-0.08(-1.21%)
Jun 09, 2008
6.890
6.982
6.804
6.982
217,770
+0.12(+1.81%)
Jun 06, 2008
7.089
7.089
6.857
6.857
68,159
-0.24(-3.42%)
Jun 05, 2008
6.787
7.102
6.787
7.101
181,812
+0.29(+4.30%)
Jun 04, 2008
6.941
7.067
6.802
6.808
170,203
-0.18(-2.55%)
Jun 03, 2008
6.927
7.102
6.884
6.986
48,174
+0.02(+0.24%)
Jun 02, 2008
7.129
7.174
6.907
6.969
65,082
-0.17(-2.34%)
May 30, 2008
6.944
7.139
6.870
7.136
115,633
+0.18(+2.60%)
May 29, 2008
6.961
7.027
6.883
6.955
99,745
-0.04(-0.61%)
May 28, 2008
6.743
7.003
6.729
6.997
76,520
+0.24(+3.62%)
May 27, 2008
6.992
7.116
6.702
6.753
162,047
-0.10(-1.40%)
May 26, 2008
6.891
6.976
6.842
6.849
0
+0.00(+0.00%)
May 23, 2008
6.891
6.976
6.842
6.849
195,026
-0.05(-0.66%)
May 22, 2008
6.990
6.990
6.883
6.894
76,457
-0.02(-0.23%)
May 21, 2008
6.956
7.020
6.688
6.910
92,487
-0.06(-0.81%)
May 20, 2008
7.055
7.055
6.891
6.966
236,983
-0.08(-1.16%)
May 19, 2008
7.207
7.207
6.644
7.048
229,428
-0.10(-1.35%)
May 16, 2008
7.204
7.233
7.107
7.144
68,046
-0.03(-0.37%)
May 15, 2008
7.099
7.174
7.003
7.171
86,304
+0.05(+0.75%)
May 14, 2008
7.245
7.245
7.098
7.117
90,202
-0.04(-0.49%)
May 13, 2008
7.209
7.264
7.086
7.153
147,849
+0.00(+0.06%)
May 12, 2008
7.173
7.245
7.034
7.149
129,485
-0.06(-0.84%)
May 09, 2008
7.156
7.245
6.955
7.209
139,954
+0.07(+1.01%)
May 08, 2008
7.195
7.245
7.057
7.137
132,555
+0.03(+0.36%)
May 07, 2008
7.421
7.563
7.112
7.112
267,727
-0.15(-2.04%)
May 06, 2008
7.294
7.379
7.209
7.260
293,859
+0.02(+0.29%)
May 05, 2008
7.318
7.349
7.054
7.239
130,517
-0.04(-0.51%)
May 02, 2008
7.455
7.455
7.216
7.276
52,999
-0.14(-1.85%)
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.