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
Culp Inc
(NY:
CULP
)
4.390
-0.030 (-0.68%)
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 29, 2011
7.242
7.715
7.196
7.684
152,502
+0.55(+7.69%)
Apr 28, 2011
6.998
7.196
6.945
7.135
62,224
+0.10(+1.41%)
Apr 27, 2011
6.892
7.074
6.823
7.036
48,830
+0.13(+1.88%)
Apr 26, 2011
6.884
6.968
6.808
6.907
30,360
+0.02(+0.33%)
Apr 25, 2011
6.808
6.899
6.789
6.884
21,089
+0.17(+2.50%)
Apr 21, 2011
6.747
6.747
6.678
6.716
17,757
-0.02(-0.34%)
Apr 20, 2011
6.792
6.792
6.693
6.739
18,575
+0.08(+1.14%)
Apr 19, 2011
6.808
6.838
6.632
6.663
58,387
-0.14(-2.13%)
Apr 18, 2011
6.823
6.861
6.747
6.808
23,692
-0.11(-1.65%)
Apr 15, 2011
6.861
6.922
6.785
6.922
35,174
+0.05(+0.67%)
Apr 14, 2011
6.785
6.884
6.731
6.876
52,563
+0.03(+0.45%)
Apr 13, 2011
6.831
6.968
6.756
6.846
54,717
+0.05(+0.67%)
Apr 12, 2011
6.945
6.975
6.747
6.800
65,334
-0.21(-2.94%)
Apr 11, 2011
7.113
7.113
6.960
7.006
44,349
-0.13(-1.82%)
Apr 08, 2011
7.318
7.318
7.135
7.135
45,193
-0.10(-1.37%)
Apr 07, 2011
7.418
7.418
7.204
7.235
34,425
-0.14(-1.86%)
Apr 06, 2011
7.250
7.479
7.181
7.372
43,866
+0.12(+1.68%)
Apr 05, 2011
7.212
7.273
7.181
7.250
18,313
+0.00(+0.00%)
Apr 04, 2011
7.257
7.257
7.158
7.250
14,080
+0.04(+0.53%)
Apr 01, 2011
7.143
7.242
7.143
7.212
10,806
+0.14(+1.94%)
Mar 31, 2011
7.113
7.174
7.006
7.074
41,043
-0.08(-1.17%)
Mar 30, 2011
7.120
7.166
6.968
7.158
32,265
+0.03(+0.43%)
Mar 29, 2011
7.067
7.128
6.937
7.128
30,478
+0.06(+0.86%)
Mar 28, 2011
7.219
7.219
7.036
7.067
18,023
-0.11(-1.59%)
Mar 25, 2011
7.204
7.219
7.151
7.181
27,916
-0.02(-0.21%)
Mar 24, 2011
7.410
7.410
7.174
7.196
27,582
-0.20(-2.68%)
Mar 23, 2011
7.349
7.418
6.960
7.395
92,346
+0.00(+0.00%)
Mar 22, 2011
6.838
7.410
6.609
7.395
51,435
+0.53(+7.78%)
Mar 21, 2011
6.663
6.861
6.640
6.861
52,137
+0.20(+2.97%)
Mar 18, 2011
6.663
6.907
6.587
6.663
96,761
+0.01(+0.11%)
Mar 17, 2011
7.097
7.097
6.594
6.655
51,550
-0.30(-4.28%)
Mar 16, 2011
6.930
7.074
6.709
6.953
73,623
-0.03(-0.44%)
Mar 15, 2011
6.922
7.257
6.892
6.983
53,751
-0.27(-3.78%)
Mar 14, 2011
7.280
7.387
7.181
7.257
37,635
-0.11(-1.45%)
Mar 11, 2011
7.334
7.448
7.311
7.364
37,448
-0.06(-0.82%)
Mar 10, 2011
7.471
7.570
7.296
7.425
47,800
-0.14(-1.91%)
Mar 09, 2011
7.608
7.732
7.555
7.570
29,101
-0.14(-1.88%)
Mar 08, 2011
7.547
7.730
7.532
7.715
17,686
+0.14(+1.81%)
Mar 07, 2011
7.654
7.654
7.486
7.578
30,259
-0.05(-0.60%)
Mar 04, 2011
7.738
7.753
7.593
7.623
18,528
-0.14(-1.77%)
Mar 03, 2011
7.479
7.761
7.448
7.761
27,305
+0.34(+4.62%)
Mar 02, 2011
7.486
7.486
7.303
7.418
29,082
-0.04(-0.51%)
Mar 01, 2011
7.646
7.684
7.379
7.456
29,290
-0.21(-2.69%)
Feb 28, 2011
7.601
7.684
7.601
7.661
9,226
+0.08(+1.01%)
Feb 25, 2011
7.524
7.616
7.463
7.585
17,439
+0.06(+0.81%)
Feb 24, 2011
7.623
7.646
7.311
7.524
53,141
-0.12(-1.60%)
Feb 23, 2011
7.669
7.707
7.616
7.646
12,271
-0.01(-0.10%)
Feb 22, 2011
7.616
7.715
7.616
7.654
16,260
-0.10(-1.28%)
Feb 18, 2011
7.532
7.791
7.532
7.753
35,972
+0.26(+3.46%)
Feb 17, 2011
7.547
7.547
7.418
7.494
43,375
-0.05(-0.71%)
Feb 16, 2011
7.517
7.585
7.479
7.547
12,701
+0.02(+0.30%)
Feb 15, 2011
7.578
7.654
7.402
7.524
30,218
-0.11(-1.40%)
Feb 14, 2011
7.631
7.669
7.608
7.631
32,624
-0.02(-0.30%)
Feb 11, 2011
7.540
7.654
7.524
7.654
20,614
+0.05(+0.70%)
Feb 10, 2011
7.540
7.639
7.540
7.601
24,405
-0.02(-0.30%)
Feb 09, 2011
7.570
7.661
7.570
7.623
9,043
-0.01(-0.10%)
Feb 08, 2011
7.601
7.639
7.524
7.631
8,119
-0.01(-0.10%)
Feb 07, 2011
7.532
7.700
7.532
7.639
19,921
+0.08(+1.11%)
Feb 04, 2011
7.608
7.623
7.494
7.555
21,785
-0.08(-1.00%)
Feb 03, 2011
7.608
7.684
7.585
7.631
9,359
-0.02(-0.20%)
Feb 02, 2011
7.623
7.700
7.623
7.646
19,145
-0.03(-0.40%)
Feb 01, 2011
7.639
7.700
7.639
7.677
21,196
+0.06(+0.80%)
Jan 31, 2011
7.524
7.715
7.379
7.616
57,587
+0.15(+2.04%)
Jan 28, 2011
7.639
7.677
7.448
7.463
52,946
-0.21(-2.78%)
Jan 27, 2011
7.753
7.753
7.639
7.677
26,652
-0.12(-1.56%)
Jan 26, 2011
7.715
7.837
7.616
7.799
45,953
+0.07(+0.89%)
Jan 25, 2011
7.623
7.768
7.273
7.730
80,969
+0.09(+1.20%)
Jan 24, 2011
7.639
7.707
7.623
7.639
15,150
+0.02(+0.30%)
Jan 21, 2011
7.707
7.715
7.608
7.616
38,645
-0.01(-0.10%)
Jan 20, 2011
7.707
7.753
7.555
7.623
59,830
-0.11(-1.48%)
Jan 19, 2011
8.058
8.058
7.715
7.738
34,202
-0.36(-4.43%)
Jan 18, 2011
8.104
8.233
8.050
8.096
30,549
-0.09(-1.12%)
Jan 14, 2011
8.157
8.188
8.119
8.188
32,290
+0.01(+0.09%)
Jan 13, 2011
7.959
8.203
7.875
8.180
32,249
+0.18(+2.29%)
Jan 12, 2011
7.890
8.005
7.852
7.997
22,596
+0.14(+1.84%)
Jan 11, 2011
7.875
8.104
7.799
7.852
48,874
+0.03(+0.39%)
Jan 10, 2011
7.852
7.867
7.776
7.822
26,048
-0.05(-0.68%)
Jan 07, 2011
7.852
7.928
7.776
7.875
22,626
+0.01(+0.10%)
Jan 06, 2011
7.883
7.997
7.776
7.867
21,848
-0.02(-0.19%)
Jan 05, 2011
7.745
7.913
7.692
7.883
26,792
+0.09(+1.17%)
Jan 04, 2011
7.921
7.921
7.677
7.791
86,110
-0.10(-1.26%)
Jan 03, 2011
7.822
8.043
7.776
7.890
107,574
-0.01(-0.10%)
Dec 31, 2010
7.974
8.073
7.837
7.898
21,058
-0.09(-1.15%)
Dec 30, 2010
8.027
8.164
7.989
7.989
27,163
-0.06(-0.76%)
Dec 29, 2010
8.142
8.149
8.020
8.050
23,511
-0.11(-1.31%)
Dec 28, 2010
8.119
8.226
8.081
8.157
28,057
+0.02(+0.19%)
Dec 27, 2010
8.127
8.157
8.066
8.142
19,110
-0.04(-0.47%)
Dec 23, 2010
8.188
8.309
8.134
8.180
43,121
-0.03(-0.37%)
Dec 22, 2010
8.218
8.233
7.928
8.210
38,277
+0.04(+0.47%)
Dec 21, 2010
8.309
8.309
8.134
8.172
30,415
-0.02(-0.19%)
Dec 20, 2010
8.226
8.264
8.172
8.188
24,390
-0.03(-0.37%)
Dec 17, 2010
8.119
8.228
8.043
8.218
74,810
+0.10(+1.22%)
Dec 16, 2010
8.027
8.119
7.898
8.119
29,201
+0.08(+0.95%)
Dec 15, 2010
8.134
8.191
8.027
8.043
27,946
-0.13(-1.59%)
Dec 14, 2010
8.248
8.256
8.058
8.172
42,252
-0.08(-1.02%)
Dec 13, 2010
8.241
8.325
8.241
8.256
28,865
+0.00(+0.00%)
Dec 10, 2010
8.111
8.279
8.081
8.256
22,168
+0.12(+1.50%)
Dec 09, 2010
8.180
8.180
8.043
8.134
28,550
+0.06(+0.76%)
Dec 08, 2010
8.058
8.142
8.043
8.073
9,402
+0.00(+0.00%)
Dec 07, 2010
8.066
8.104
7.837
8.073
87,153
+0.12(+1.53%)
Dec 06, 2010
7.860
7.997
7.806
7.951
30,978
+0.05(+0.58%)
Dec 03, 2010
7.776
7.966
7.776
7.905
15,699
+0.05(+0.68%)
Dec 02, 2010
7.898
7.997
7.776
7.852
24,035
-0.07(-0.87%)
Dec 01, 2010
8.058
8.058
7.806
7.921
40,867
+0.07(+0.87%)
Nov 30, 2010
7.989
8.104
7.608
7.852
157,653
-0.19(-2.37%)
Nov 29, 2010
7.852
8.119
7.852
8.043
32,981
+0.17(+2.13%)
Nov 26, 2010
7.974
7.974
7.684
7.875
17,603
-0.19(-2.36%)
Nov 24, 2010
7.936
8.066
8.066
8.066
21,504
+0.17(+2.12%)
Nov 23, 2010
7.806
8.058
7.730
7.898
44,601
+0.00(+0.00%)
Nov 22, 2010
7.997
7.997
7.639
7.898
29,793
-0.11(-1.33%)
Nov 19, 2010
7.776
8.005
7.639
8.005
34,539
+0.22(+2.84%)
Nov 18, 2010
7.783
7.783
7.684
7.783
30,373
+0.11(+1.39%)
Nov 17, 2010
7.715
7.825
7.623
7.677
30,747
-0.05(-0.69%)
Nov 16, 2010
7.791
7.860
7.684
7.730
44,573
-0.13(-1.65%)
Nov 15, 2010
7.860
7.944
7.791
7.860
23,469
+0.05(+0.68%)
Nov 12, 2010
8.012
8.073
7.806
7.806
24,457
-0.31(-3.85%)
Nov 11, 2010
8.218
8.233
8.088
8.119
20,391
-0.21(-2.47%)
Nov 10, 2010
8.264
8.325
8.157
8.325
46,548
+0.05(+0.65%)
Nov 09, 2010
8.531
8.637
8.233
8.271
20,476
-0.27(-3.21%)
Nov 08, 2010
8.637
8.706
8.485
8.546
25,038
-0.09(-1.06%)
Nov 05, 2010
8.668
8.714
8.508
8.637
41,004
-0.06(-0.70%)
Nov 04, 2010
8.416
8.698
8.340
8.698
65,286
+0.43(+5.16%)
Nov 03, 2010
7.898
8.271
7.860
8.271
45,436
+0.35(+4.43%)
Nov 02, 2010
7.669
7.928
7.570
7.921
28,934
+0.30(+3.90%)
Nov 01, 2010
7.822
7.822
7.547
7.623
41,381
-0.11(-1.38%)
Oct 29, 2010
8.050
8.050
7.700
7.730
30,637
-0.37(-4.52%)
Oct 28, 2010
7.890
8.119
7.814
8.096
32,271
+0.27(+3.41%)
Oct 27, 2010
7.898
7.898
7.707
7.829
41,309
-0.09(-1.15%)
Oct 25, 2010
7.803
7.974
7.776
7.921
34,668
+0.19(+2.47%)
Oct 22, 2010
7.829
7.829
7.654
7.730
78,675
-0.08(-1.07%)
Oct 21, 2010
8.127
8.195
7.684
7.814
55,030
-0.24(-3.03%)
Oct 20, 2010
7.898
8.119
7.898
8.058
34,103
+0.21(+2.72%)
Oct 19, 2010
8.005
8.180
7.745
7.844
64,358
-0.23(-2.83%)
Oct 18, 2010
7.883
8.073
7.738
8.073
53,831
+0.19(+2.42%)
Oct 15, 2010
7.982
8.058
7.700
7.883
97,393
-0.01(-0.10%)
Oct 14, 2010
7.944
8.005
7.829
7.890
79,176
-0.05(-0.67%)
Oct 13, 2010
7.989
8.012
7.875
7.944
40,075
-0.04(-0.48%)
Oct 12, 2010
7.806
8.005
7.715
7.982
30,281
+0.12(+1.55%)
Oct 11, 2010
7.905
7.989
7.776
7.860
36,170
-0.09(-1.15%)
Oct 08, 2010
7.951
7.966
7.570
7.951
40,857
+0.23(+2.96%)
Oct 07, 2010
7.593
7.791
7.547
7.722
229
+0.15(+2.01%)
Oct 06, 2010
7.540
7.616
7.456
7.570
59,190
-0.02(-0.20%)
Oct 05, 2010
7.212
7.623
7.212
7.585
100,054
+0.34(+4.74%)
Oct 04, 2010
7.639
7.677
7.204
7.242
98,621
-0.40(-5.19%)
Oct 01, 2010
7.639
7.639
7.418
7.639
74,892
+0.16(+2.14%)
Sep 30, 2010
7.509
7.509
7.433
7.479
384
+0.03(+0.41%)
Sep 29, 2010
7.395
7.524
7.395
7.448
73,643
+0.00(+0.00%)
Sep 28, 2010
7.540
7.578
7.395
7.448
102,483
-0.10(-1.31%)
Sep 27, 2010
7.517
7.623
7.471
7.547
69,999
+0.05(+0.71%)
Sep 24, 2010
7.303
7.501
7.158
7.494
59,713
+0.27(+3.69%)
Sep 23, 2010
7.052
7.273
7.052
7.227
448
+0.16(+2.27%)
Sep 22, 2010
7.013
7.174
6.998
7.067
67,640
+0.03(+0.43%)
Sep 21, 2010
6.975
7.128
6.861
7.036
79,136
+0.04(+0.54%)
Sep 20, 2010
7.158
7.158
6.884
6.998
227,441
-0.11(-1.50%)
Sep 17, 2010
7.105
7.128
6.998
7.105
80,533
+0.16(+2.31%)
Sep 15, 2010
6.907
6.953
6.754
6.945
114,533
-0.01(-0.11%)
Sep 14, 2010
6.861
6.991
6.796
6.953
90,301
+0.05(+0.66%)
Sep 13, 2010
6.892
6.975
6.800
6.907
155,041
+0.05(+0.67%)
Sep 10, 2010
6.983
7.029
6.808
6.861
70,154
-0.08(-1.21%)
Sep 09, 2010
7.013
7.013
6.891
6.945
81,871
+0.03(+0.44%)
Sep 08, 2010
6.937
7.044
6.899
6.914
44,871
-0.03(-0.44%)
Sep 07, 2010
7.029
7.029
6.800
6.945
365
-0.08(-1.19%)
Sep 03, 2010
7.006
7.029
6.823
7.029
105,263
+0.10(+1.43%)
Sep 02, 2010
6.907
7.143
6.842
6.930
182
+0.02(+0.33%)
Sep 01, 2010
7.113
7.418
6.792
6.907
273,388
-0.16(-2.27%)
Aug 31, 2010
7.181
7.235
7.021
7.067
73,303
-0.14(-1.90%)
Aug 30, 2010
7.151
7.494
7.078
7.204
77,044
+0.05(+0.64%)
Aug 27, 2010
7.158
7.219
7.036
7.158
138,152
+0.05(+0.75%)
Aug 26, 2010
7.105
7.235
7.056
7.105
255
+0.01(+0.11%)
Aug 25, 2010
7.250
7.280
7.021
7.097
253
-0.22(-3.02%)
Aug 24, 2010
7.700
7.707
7.250
7.318
1,029
-0.37(-4.76%)
Aug 23, 2010
8.043
8.073
7.684
7.684
204,231
-0.43(-5.26%)
Aug 20, 2010
8.027
8.149
7.966
8.111
41,854
+0.03(+0.38%)
Aug 19, 2010
8.691
8.691
8.081
8.081
383
-0.59(-6.85%)
Aug 18, 2010
8.774
8.797
8.485
8.675
3,941
-0.02(-0.18%)
Aug 17, 2010
8.195
8.774
8.172
8.691
611
+0.58(+7.14%)
Aug 16, 2010
7.966
8.157
7.966
8.111
38,406
+0.10(+1.24%)
Aug 13, 2010
8.012
8.340
7.966
8.012
48,057
-0.30(-3.67%)
Aug 12, 2010
7.966
8.348
7.913
8.317
152
+0.11(+1.39%)
Aug 11, 2010
8.477
8.477
8.172
8.203
1,109
-0.43(-4.95%)
Aug 10, 2010
8.752
8.813
8.569
8.630
473
-0.19(-2.16%)
Aug 09, 2010
8.546
8.835
8.470
8.820
74,063
+0.40(+4.80%)
Aug 06, 2010
8.416
8.447
8.248
8.416
67,876
-0.02(-0.18%)
Aug 05, 2010
8.370
8.485
8.241
8.431
45,024
-0.01(-0.09%)
Aug 04, 2010
8.393
8.477
8.081
8.439
134,169
+0.04(+0.45%)
Aug 03, 2010
8.309
8.506
8.195
8.401
77,729
+0.05(+0.55%)
Aug 02, 2010
8.081
8.370
8.012
8.355
90,015
+0.41(+5.18%)
Jul 30, 2010
7.944
8.127
7.783
7.944
59,586
-0.02(-0.19%)
Jul 29, 2010
8.157
8.210
7.822
7.959
66,428
-0.13(-1.60%)
Jul 28, 2010
8.088
8.416
8.081
8.088
410
-0.33(-3.89%)
Jul 27, 2010
8.470
8.500
8.226
8.416
89,577
+0.00(+0.00%)
Jul 26, 2010
8.561
8.592
8.241
8.416
108,703
-0.11(-1.34%)
Jul 23, 2010
8.454
8.538
8.294
8.531
63,537
+0.08(+0.90%)
Jul 22, 2010
8.386
8.470
8.279
8.454
84,900
+0.22(+2.69%)
Jul 21, 2010
8.508
8.508
8.188
8.233
132,209
-0.25(-2.96%)
Jul 20, 2010
8.119
8.500
8.027
8.485
107,776
+0.26(+3.15%)
Jul 19, 2010
8.538
8.592
8.203
8.226
112,540
-0.26(-3.05%)
Jul 16, 2010
8.485
8.996
8.416
8.485
114,863
-0.40(-4.46%)
Jul 15, 2010
9.186
9.209
8.774
8.881
106,176
-0.27(-3.00%)
Jul 14, 2010
9.140
9.156
9.003
9.156
65,620
+0.02(+0.25%)
Jul 13, 2010
9.133
9.148
8.721
9.133
1,004
+0.41(+4.72%)
Jul 12, 2010
9.064
9.179
8.706
8.721
115,332
-0.31(-3.46%)
Jul 09, 2010
9.034
9.072
8.630
9.034
93,436
+0.36(+4.13%)
Jul 08, 2010
8.675
8.714
8.454
8.675
305
+0.14(+1.70%)
Jul 07, 2010
8.340
8.546
8.294
8.531
86,018
+0.20(+2.38%)
Jul 06, 2010
8.332
8.706
8.317
8.332
514
-0.18(-2.06%)
Jul 02, 2010
8.508
8.782
8.393
8.508
118,460
-0.14(-1.67%)
Jul 01, 2010
8.416
8.721
8.279
8.653
178,672
+0.30(+3.56%)
Jun 30, 2010
8.355
8.744
8.325
8.355
806
-0.25(-2.92%)
Jun 29, 2010
9.156
9.209
8.538
8.607
194,681
-0.75(-8.06%)
Jun 25, 2010
9.361
9.529
9.026
9.361
1,139,498
-0.05(-0.57%)
Jun 24, 2010
9.278
9.529
8.935
9.415
126,068
+0.21(+2.32%)
Jun 23, 2010
9.285
9.468
8.996
9.201
112,083
-0.07(-0.74%)
Jun 22, 2010
9.339
9.567
9.232
9.270
72,435
-0.06(-0.65%)
Jun 21, 2010
9.880
9.880
9.232
9.331
117,385
-0.53(-5.34%)
Jun 18, 2010
9.857
10.18
9.728
9.857
117,189
+0.02(+0.15%)
Jun 17, 2010
10.22
10.38
9.171
9.842
231,674
-0.02(-0.23%)
Jun 16, 2010
9.636
10.02
9.438
9.865
212,710
+0.41(+4.35%)
Jun 15, 2010
9.102
9.491
9.102
9.453
166,204
+0.34(+3.77%)
Jun 14, 2010
9.201
9.476
9.057
9.110
157,127
-0.03(-0.33%)
Jun 11, 2010
8.714
9.339
8.645
9.140
117,441
+0.42(+4.81%)
Jun 10, 2010
8.584
8.778
8.370
8.721
103,115
+0.30(+3.53%)
Jun 09, 2010
8.431
8.729
8.386
8.424
97,311
+0.11(+1.38%)
Jun 08, 2010
8.492
8.729
8.226
8.309
137,490
-0.20(-2.33%)
Jun 07, 2010
9.567
9.689
8.485
8.508
141,775
-0.92(-9.78%)
Jun 04, 2010
9.430
9.750
9.270
9.430
89,415
-0.34(-3.43%)
Jun 03, 2010
9.766
9.853
9.544
9.766
68,875
-0.10(-1.00%)
Jun 02, 2010
9.644
9.872
9.461
9.865
45,428
+0.16(+1.65%)
Jun 01, 2010
9.948
10.12
9.682
9.705
182,338
-0.28(-2.82%)
May 28, 2010
9.987
10.02
9.666
9.987
100,691
+0.08(+0.85%)
May 27, 2010
9.560
10.04
9.560
9.903
52,152
+0.28(+2.93%)
May 26, 2010
9.834
10.20
9.567
9.621
118,822
-0.17(-1.71%)
May 25, 2010
9.834
9.888
9.506
9.788
140,117
-0.23(-2.28%)
May 24, 2010
10.07
10.15
9.811
10.02
64,156
-0.02(-0.23%)
May 21, 2010
9.857
10.15
9.781
10.04
74,839
+0.21(+2.17%)
May 20, 2010
9.720
10.04
9.628
9.827
175,472
-0.75(-7.07%)
May 19, 2010
10.16
10.75
10.16
10.57
166,018
+0.52(+5.16%)
May 18, 2010
9.994
10.39
9.994
10.06
107,115
+0.10(+1.00%)
May 17, 2010
10.10
10.21
9.552
9.956
73,147
-0.24(-2.39%)
May 14, 2010
10.20
10.66
10.01
10.20
85,883
-0.47(-4.43%)
May 13, 2010
10.31
10.67
10.26
10.67
173,288
+0.41(+4.01%)
May 12, 2010
9.758
10.31
9.750
10.26
179,723
+0.53(+5.49%)
May 11, 2010
9.758
9.758
9.590
9.727
151,730
+0.28(+2.99%)
May 10, 2010
9.361
9.514
9.354
9.445
117,785
+0.50(+5.54%)
May 07, 2010
9.712
9.948
8.790
8.950
303,584
+2.05(+29.72%)
May 06, 2010
6.899
10.13
5.001
6.899
1,311
-2.97(-30.06%)
May 05, 2010
9.758
9.903
9.605
9.865
154,131
+0.08(+0.78%)
May 04, 2010
9.682
9.910
9.415
9.788
163,555
+0.53(+5.77%)
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.