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
Enzo Biochem
(NY:
ENZ
)
1.090
-0.020 (-1.80%)
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
4.300
4.410
4.100
4.100
142,277
-0.16(-3.76%)
Apr 29, 2009
3.980
4.260
3.950
4.260
96,424
+0.31(+7.85%)
Apr 28, 2009
3.860
4.070
3.860
3.950
87,311
+0.05(+1.28%)
Apr 27, 2009
4.110
4.110
3.850
3.900
80,848
-0.18(-4.41%)
Apr 24, 2009
4.030
4.130
3.920
4.080
197,603
+0.09(+2.26%)
Apr 23, 2009
4.310
4.310
3.960
3.990
138,691
-0.33(-7.64%)
Apr 22, 2009
4.280
4.480
4.190
4.320
166,615
-0.06(-1.37%)
Apr 21, 2009
4.120
4.410
4.120
4.380
73,450
+0.25(+6.05%)
Apr 20, 2009
4.310
4.350
4.130
4.130
120,558
-0.35(-7.81%)
Apr 17, 2009
4.500
4.500
4.420
4.480
104,050
+0.00(+0.00%)
Apr 16, 2009
4.440
4.480
4.270
4.480
99,886
+0.09(+2.05%)
Apr 15, 2009
4.220
4.390
4.210
4.390
112,027
+0.10(+2.33%)
Apr 14, 2009
4.410
4.420
4.250
4.290
79,350
-0.20(-4.45%)
Apr 13, 2009
4.480
4.540
4.330
4.490
105,798
-0.06(-1.32%)
Apr 09, 2009
4.370
4.550
4.310
4.550
135,399
+0.33(+7.82%)
Apr 08, 2009
4.120
4.290
4.090
4.220
49,228
+0.13(+3.18%)
Apr 07, 2009
4.120
4.210
4.090
4.090
57,188
-0.16(-3.76%)
Apr 06, 2009
4.410
4.410
4.130
4.250
60,485
-0.23(-5.13%)
Apr 03, 2009
4.520
4.530
4.350
4.480
66,738
-0.05(-1.10%)
Apr 02, 2009
4.250
4.580
4.160
4.530
171,269
+0.41(+9.95%)
Apr 01, 2009
3.940
4.140
3.880
4.120
87,154
+0.10(+2.49%)
Mar 31, 2009
4.070
4.130
3.970
4.020
70,221
+0.01(+0.25%)
Mar 30, 2009
3.940
4.060
3.880
4.010
110,819
-0.44(-9.89%)
Mar 26, 2009
4.210
4.530
4.210
4.450
198,722
+0.32(+7.75%)
Mar 25, 2009
4.150
4.340
3.930
4.130
110,593
+0.03(+0.73%)
Mar 24, 2009
4.300
4.350
4.060
4.100
92,933
-0.24(-5.53%)
Mar 23, 2009
4.220
4.340
4.190
4.340
150,884
+0.41(+10.43%)
Mar 20, 2009
4.170
4.360
3.920
3.930
165,425
-0.21(-5.07%)
Mar 19, 2009
3.990
4.220
3.910
4.140
125,728
+0.23(+5.88%)
Mar 18, 2009
3.570
3.920
3.490
3.910
198,323
+0.33(+9.22%)
Mar 17, 2009
3.300
3.580
3.280
3.580
178,529
+0.27(+8.16%)
Mar 16, 2009
3.540
3.650
3.270
3.310
114,252
-0.16(-4.61%)
Mar 13, 2009
3.370
3.630
3.280
3.470
0
-0.10(-2.80%)
Mar 12, 2009
3.310
3.650
3.160
3.570
313,590
+0.23(+6.89%)
Mar 11, 2009
3.040
3.440
3.040
3.340
294,743
+0.37(+12.46%)
Mar 10, 2009
3.030
3.160
2.910
2.970
264,370
+0.06(+2.06%)
Mar 09, 2009
3.020
3.240
2.700
2.910
378,981
-0.17(-5.52%)
Mar 06, 2009
2.910
3.330
2.900
3.080
0
+0.10(+3.36%)
Mar 05, 2009
3.200
3.240
2.860
2.980
255,876
-0.33(-9.97%)
Mar 04, 2009
3.210
3.360
3.000
3.310
210,435
-0.11(-3.22%)
Mar 02, 2009
3.540
3.700
3.420
3.420
325,689
-0.25(-6.81%)
Feb 27, 2009
3.820
3.830
3.540
3.670
0
-0.22(-5.66%)
Feb 26, 2009
4.060
4.390
3.880
3.890
197,712
-0.04(-1.02%)
Feb 25, 2009
4.040
4.050
3.820
3.930
137,296
-0.17(-4.15%)
Feb 24, 2009
4.070
4.200
3.930
4.100
247,723
+0.10(+2.50%)
Feb 23, 2009
4.330
4.370
3.990
4.000
119,334
-0.28(-6.54%)
Feb 20, 2009
4.270
4.400
4.160
4.280
0
-0.10(-2.28%)
Feb 19, 2009
4.570
4.610
4.280
4.380
160,391
-0.12(-2.67%)
Feb 18, 2009
4.730
4.730
4.460
4.500
118,474
-0.17(-3.64%)
Feb 17, 2009
4.810
4.870
4.510
4.670
156,611
-0.26(-5.27%)
Feb 13, 2009
5.100
5.170
4.900
4.930
147,083
-0.14(-2.76%)
Feb 12, 2009
4.950
5.120
4.870
5.070
108,207
-0.01(-0.20%)
Feb 11, 2009
4.990
5.130
4.852
5.080
156,217
+0.14(+2.83%)
Feb 10, 2009
5.300
5.420
4.910
4.940
170,750
-0.38(-7.14%)
Feb 09, 2009
5.350
5.410
5.154
5.320
105,932
-0.09(-1.66%)
Feb 06, 2009
5.360
5.480
5.210
5.410
87,400
+0.06(+1.12%)
Feb 05, 2009
5.060
5.500
5.010
5.350
149,056
+0.26(+5.11%)
Feb 04, 2009
5.430
5.580
5.000
5.090
274,555
-0.35(-6.43%)
Feb 03, 2009
5.110
5.490
5.050
5.440
342,843
+0.40(+7.94%)
Feb 02, 2009
4.780
5.120
4.740
5.040
131,070
+0.15(+3.07%)
Jan 30, 2009
4.960
4.960
4.700
4.890
0
-0.01(-0.20%)
Jan 29, 2009
4.810
4.950
4.710
4.900
105,831
-0.01(-0.20%)
Jan 28, 2009
4.760
4.970
4.710
4.910
120,094
+0.24(+5.14%)
Jan 27, 2009
4.390
4.720
4.350
4.670
203,689
+0.29(+6.62%)
Jan 26, 2009
4.510
4.700
4.270
4.380
117,997
-0.12(-2.67%)
Jan 23, 2009
4.255
4.640
4.150
4.500
96,064
+0.09(+2.04%)
Jan 22, 2009
4.540
4.670
4.300
4.410
108,974
-0.26(-5.57%)
Jan 21, 2009
4.300
4.680
4.300
4.670
74,808
+0.37(+8.60%)
Jan 20, 2009
4.710
4.720
4.230
4.300
171,525
-0.52(-10.79%)
Jan 16, 2009
4.830
4.870
4.440
4.820
138,063
+0.07(+1.47%)
Jan 15, 2009
4.570
5.020
4.335
4.750
121,333
+0.18(+3.94%)
Jan 14, 2009
4.940
4.940
4.420
4.570
212,627
-0.42(-8.42%)
Jan 13, 2009
4.470
5.080
4.470
4.990
233,193
+0.53(+11.88%)
Jan 12, 2009
4.730
4.730
4.322
4.460
108,389
-0.27(-5.71%)
Jan 09, 2009
5.220
5.220
4.730
4.730
192,716
-0.51(-9.73%)
Jan 08, 2009
5.190
5.240
4.940
5.240
73,067
+0.04(+0.77%)
Jan 07, 2009
5.480
5.550
5.100
5.200
120,085
-0.41(-7.31%)
Jan 06, 2009
5.150
5.820
5.150
5.610
174,470
+0.50(+9.78%)
Jan 05, 2009
5.110
5.170
4.850
5.110
105,737
+0.01(+0.20%)
Jan 02, 2009
4.890
5.180
4.740
5.100
0
+0.21(+4.29%)
Jan 01, 2009
4.690
4.890
4.642
4.890
0
+0.00(+0.00%)
Dec 31, 2008
4.690
4.890
4.642
4.890
141,684
+0.19(+4.04%)
Dec 30, 2008
4.770
4.820
4.510
4.700
99,630
+0.03(+0.64%)
Dec 29, 2008
4.630
4.740
4.530
4.670
168,783
+0.01(+0.21%)
Dec 26, 2008
4.360
4.680
4.360
4.660
62,450
+0.29(+6.64%)
Dec 24, 2008
4.400
4.470
4.370
4.370
49,577
-0.04(-0.91%)
Dec 23, 2008
4.500
4.650
4.290
4.410
84,039
-0.05(-1.12%)
Dec 22, 2008
4.870
4.920
4.110
4.460
140,626
-0.35(-7.28%)
Dec 19, 2008
5.130
5.170
4.610
4.810
305,694
+0.29(+6.42%)
Dec 18, 2008
4.590
4.680
4.260
4.520
217,477
-0.09(-1.95%)
Dec 17, 2008
4.540
4.640
4.470
4.610
135,949
-0.10(-2.12%)
Dec 16, 2008
4.600
4.740
4.588
4.710
202,202
+0.24(+5.37%)
Dec 15, 2008
4.690
4.750
4.250
4.470
118,807
-0.19(-4.08%)
Dec 12, 2008
4.360
4.680
4.230
4.660
144,312
+0.14(+3.10%)
Dec 11, 2008
5.110
5.160
4.450
4.520
186,542
-0.51(-10.14%)
Dec 10, 2008
5.460
5.460
4.950
5.030
123,173
-0.34(-6.33%)
Dec 09, 2008
5.460
5.810
5.340
5.370
206,411
-0.03(-0.56%)
Dec 08, 2008
5.360
5.570
5.100
5.400
199,269
+0.30(+5.88%)
Dec 05, 2008
4.680
5.160
4.500
5.100
216,612
+0.31(+6.47%)
Dec 04, 2008
4.890
5.250
4.610
4.790
201,519
-0.16(-3.23%)
Dec 03, 2008
4.700
5.350
4.520
4.950
224,315
+0.00(+0.00%)
Dec 02, 2008
4.160
4.950
4.160
4.950
173,350
+0.76(+18.14%)
Dec 01, 2008
4.920
5.080
4.160
4.190
217,599
-0.90(-17.68%)
Nov 28, 2008
4.940
5.090
4.670
5.090
97,578
+0.04(+0.79%)
Nov 26, 2008
4.230
5.090
4.140
5.050
232,516
+0.74(+17.17%)
Nov 25, 2008
4.540
4.559
4.000
4.310
156,212
-0.14(-3.15%)
Nov 24, 2008
4.490
4.560
4.230
4.450
358,104
+0.16(+3.73%)
Nov 21, 2008
3.580
4.310
3.360
4.290
303,386
+0.79(+22.57%)
Nov 20, 2008
4.310
4.310
3.490
3.500
344,069
-0.83(-19.17%)
Nov 19, 2008
4.700
4.760
4.320
4.330
189,272
-0.34(-7.28%)
Nov 18, 2008
4.890
4.890
4.540
4.670
162,079
-0.21(-4.30%)
Nov 17, 2008
4.890
5.050
4.860
4.880
116,155
+0.00(+0.00%)
Nov 14, 2008
5.200
5.390
4.850
4.880
0
-0.45(-8.44%)
Nov 13, 2008
4.800
5.340
4.730
5.330
276,749
+0.65(+13.89%)
Nov 12, 2008
5.160
5.220
4.620
4.680
221,644
-0.58(-11.03%)
Nov 11, 2008
5.570
5.570
5.260
5.260
171,012
-0.35(-6.24%)
Nov 10, 2008
6.170
6.170
5.550
5.610
116,293
-0.37(-6.19%)
Nov 07, 2008
6.080
6.270
5.830
5.980
164,606
-0.03(-0.50%)
Nov 06, 2008
6.350
6.350
5.820
6.010
223,493
-0.37(-5.80%)
Nov 05, 2008
6.770
6.800
6.330
6.380
243,862
-0.51(-7.40%)
Nov 04, 2008
6.210
6.970
6.050
6.890
378,728
+0.82(+13.51%)
Nov 03, 2008
5.820
6.300
5.800
6.070
222,330
+0.30(+5.20%)
Oct 31, 2008
5.310
5.790
5.300
5.770
266,496
+0.42(+7.85%)
Oct 30, 2008
5.300
5.410
5.080
5.350
283,261
+0.23(+4.49%)
Oct 29, 2008
5.040
5.350
4.910
5.120
211,919
+0.17(+3.43%)
Oct 28, 2008
4.800
4.970
4.435
4.950
330,582
+0.15(+3.13%)
Oct 27, 2008
4.920
5.200
4.790
4.800
280,675
-0.39(-7.51%)
Oct 24, 2008
4.990
5.270
4.990
5.190
352,091
-0.16(-2.99%)
Oct 23, 2008
5.150
5.410
5.000
5.350
353,563
+0.14(+2.69%)
Oct 22, 2008
5.370
5.540
5.120
5.210
214,095
-0.33(-5.96%)
Oct 21, 2008
6.090
6.090
5.500
5.540
289,648
-0.67(-10.79%)
Oct 20, 2008
5.380
6.240
5.380
6.210
235,436
+0.71(+12.91%)
Oct 17, 2008
6.010
6.060
5.450
5.500
371,868
-0.68(-11.00%)
Oct 16, 2008
5.830
6.240
5.490
6.180
513,788
+0.40(+6.92%)
Oct 15, 2008
6.500
6.750
5.780
5.780
430,140
-1.00(-14.75%)
Oct 14, 2008
7.180
7.610
6.350
6.780
364,293
+0.15(+2.26%)
Oct 13, 2008
6.490
6.630
6.030
6.630
493,430
+0.62(+10.32%)
Oct 10, 2008
5.700
6.580
5.390
6.010
868,219
-0.19(-3.06%)
Oct 09, 2008
8.400
8.650
5.440
6.200
684,849
-2.17(-25.93%)
Oct 08, 2008
9.200
9.350
8.330
8.370
369,200
-1.14(-11.99%)
Oct 07, 2008
9.410
9.910
9.150
9.510
308,145
+0.17(+1.82%)
Oct 06, 2008
9.780
9.930
9.000
9.340
283,720
-0.76(-7.52%)
Oct 03, 2008
10.63
10.89
10.01
10.10
0
-0.53(-4.99%)
Oct 02, 2008
10.93
10.98
10.61
10.63
202,480
-0.43(-3.89%)
Oct 01, 2008
10.90
11.14
10.54
11.06
257,207
+0.08(+0.73%)
Sep 30, 2008
10.84
11.00
10.51
10.98
343,989
+0.10(+0.92%)
Sep 29, 2008
11.06
11.30
10.59
10.88
246,963
-0.49(-4.31%)
Sep 26, 2008
11.16
11.43
10.96
11.37
0
+0.08(+0.71%)
Sep 25, 2008
11.05
11.48
10.98
11.29
120,072
+0.33(+3.01%)
Sep 24, 2008
11.35
11.35
10.82
10.96
126,175
-0.30(-2.66%)
Sep 23, 2008
11.26
11.67
10.94
11.26
224,836
+0.03(+0.27%)
Sep 22, 2008
11.30
11.71
10.63
11.23
197,417
-0.15(-1.32%)
Sep 19, 2008
11.35
11.49
10.77
11.38
0
+0.74(+6.95%)
Sep 18, 2008
10.29
10.76
9.630
10.64
319,981
+0.48(+4.72%)
Sep 17, 2008
10.83
10.83
10.16
10.16
216,533
-0.89(-8.05%)
Sep 16, 2008
10.28
11.05
9.970
11.05
301,263
+0.77(+7.49%)
Sep 15, 2008
10.71
10.93
10.26
10.28
168,464
-0.79(-7.14%)
Sep 12, 2008
11.01
11.18
10.85
11.07
170,526
-0.10(-0.90%)
Sep 11, 2008
11.13
11.18
10.31
11.17
444,660
+0.04(+0.36%)
Sep 10, 2008
11.74
11.81
11.07
11.13
270,359
-0.48(-4.13%)
Sep 09, 2008
11.85
12.34
11.61
11.61
149,117
-0.36(-3.01%)
Sep 08, 2008
12.06
12.43
11.79
11.97
202,516
+0.02(+0.17%)
Sep 05, 2008
12.23
12.36
11.76
11.95
0
-0.30(-2.45%)
Sep 04, 2008
12.90
12.99
12.25
12.25
188,826
-0.82(-6.27%)
Sep 03, 2008
12.68
13.25
12.68
13.07
144,171
+0.33(+2.59%)
Sep 02, 2008
13.36
13.47
12.50
12.74
179,687
-0.21(-1.62%)
Aug 29, 2008
13.14
13.22
12.85
12.95
0
-0.28(-2.12%)
Aug 28, 2008
13.10
13.47
13.07
13.23
188,135
+0.07(+0.53%)
Aug 27, 2008
13.17
13.41
13.00
13.16
128,871
-0.02(-0.15%)
Aug 26, 2008
12.89
13.34
12.79
13.18
193,993
+0.40(+3.13%)
Aug 25, 2008
13.64
13.64
12.67
12.78
157,731
-0.89(-6.51%)
Aug 22, 2008
13.48
13.70
13.17
13.67
0
+0.48(+3.64%)
Aug 21, 2008
13.36
13.67
13.13
13.19
198,308
-0.34(-2.51%)
Aug 20, 2008
13.74
13.86
13.08
13.53
218,640
-0.25(-1.81%)
Aug 19, 2008
13.85
13.91
13.53
13.78
147,841
-0.14(-1.01%)
Aug 18, 2008
14.05
14.38
13.72
13.92
178,329
-0.23(-1.63%)
Aug 15, 2008
14.59
14.75
12.75
14.15
0
-0.37(-2.55%)
Aug 14, 2008
14.29
14.58
14.28
14.52
219,635
+0.10(+0.69%)
Aug 13, 2008
14.11
14.43
13.90
14.42
314,936
+0.32(+2.27%)
Aug 12, 2008
14.62
14.62
14.06
14.10
221,561
-0.28(-1.95%)
Aug 11, 2008
14.05
14.66
13.77
14.38
390,478
+0.36(+2.57%)
Aug 08, 2008
14.27
14.63
13.87
14.02
302,707
+0.04(+0.29%)
Aug 07, 2008
14.36
14.42
13.89
13.98
218,173
-0.55(-3.79%)
Aug 06, 2008
14.85
14.85
14.27
14.53
310,670
-0.30(-2.02%)
Aug 05, 2008
14.47
14.90
14.47
14.83
200,454
+0.36(+2.49%)
Aug 04, 2008
14.38
14.80
14.24
14.47
300,279
-0.03(-0.21%)
Aug 01, 2008
14.30
14.50
14.07
14.50
194,774
+0.29(+2.04%)
Jul 31, 2008
13.84
14.39
13.74
14.21
319,482
+0.13(+0.92%)
Jul 30, 2008
13.80
14.23
13.61
14.08
344,440
+0.22(+1.59%)
Jul 29, 2008
13.86
13.89
12.97
13.86
286,532
+0.66(+5.00%)
Jul 28, 2008
13.42
13.67
13.01
13.20
271,757
-0.30(-2.22%)
Jul 25, 2008
13.47
13.71
13.33
13.50
252,159
+0.22(+1.66%)
Jul 24, 2008
13.21
13.40
12.67
13.28
343,770
+0.13(+0.99%)
Jul 23, 2008
13.80
14.00
13.14
13.15
367,878
-0.61(-4.43%)
Jul 22, 2008
13.12
13.79
13.01
13.76
446,950
+0.63(+4.80%)
Jul 21, 2008
13.26
13.30
12.94
13.13
246,173
-0.13(-0.98%)
Jul 18, 2008
13.31
13.38
12.93
13.26
172,381
-0.05(-0.38%)
Jul 17, 2008
13.21
13.40
12.92
13.31
191,154
+0.18(+1.37%)
Jul 16, 2008
12.93
13.40
12.92
13.13
214,860
+0.28(+2.18%)
Jul 15, 2008
12.69
13.27
12.36
12.85
260,395
-0.07(-0.54%)
Jul 14, 2008
13.55
13.64
12.71
12.92
320,750
-0.48(-3.58%)
Jul 11, 2008
12.58
13.49
12.39
13.40
332,114
+0.71(+5.59%)
Jul 10, 2008
11.98
12.73
11.98
12.69
291,823
+0.67(+5.57%)
Jul 09, 2008
12.66
12.80
11.97
12.02
260,229
-0.66(-5.21%)
Jul 08, 2008
11.61
12.75
11.50
12.68
402,969
+1.07(+9.22%)
Jul 07, 2008
11.19
11.68
11.14
11.61
206,079
+0.41(+3.66%)
Jul 04, 2008
11.30
11.56
11.09
11.20
90,890
+0.00(+0.00%)
Jul 03, 2008
11.30
11.56
11.09
11.20
90,890
-0.09(-0.80%)
Jul 02, 2008
11.48
11.58
11.13
11.29
153,746
-0.25(-2.17%)
Jul 01, 2008
11.08
11.66
10.85
11.54
155,500
+0.32(+2.85%)
Jun 30, 2008
11.64
12.00
11.22
11.22
341,547
-0.40(-3.44%)
Jun 27, 2008
11.46
11.87
11.12
11.62
577,242
+0.16(+1.40%)
Jun 26, 2008
11.76
11.85
11.39
11.46
147,414
-0.37(-3.13%)
Jun 25, 2008
11.55
11.98
11.50
11.83
120,409
+0.20(+1.72%)
Jun 24, 2008
11.39
12.02
11.36
11.63
218,926
+0.18(+1.57%)
Jun 23, 2008
11.79
11.98
11.35
11.45
177,441
-0.25(-2.14%)
Jun 20, 2008
11.25
11.70
11.22
11.70
331,043
+0.40(+3.54%)
Jun 19, 2008
11.05
11.36
10.89
11.30
144,339
+0.26(+2.36%)
Jun 18, 2008
11.26
11.48
10.91
11.04
165,277
-0.30(-2.65%)
Jun 17, 2008
11.43
11.50
11.25
11.34
141,698
-0.03(-0.26%)
Jun 16, 2008
11.50
11.60
11.21
11.37
106,998
-0.13(-1.13%)
Jun 13, 2008
11.32
11.73
11.26
11.50
176,224
+0.29(+2.59%)
Jun 12, 2008
10.43
11.35
10.35
11.21
303,218
+0.98(+9.58%)
Jun 11, 2008
10.17
10.52
9.920
10.23
210,109
+0.02(+0.20%)
Jun 10, 2008
10.28
10.42
9.250
10.21
183,889
+0.35(+3.55%)
Jun 09, 2008
9.750
9.920
9.430
9.860
250,261
+0.06(+0.61%)
Jun 06, 2008
10.35
10.39
9.770
9.800
114,590
-0.55(-5.31%)
Jun 05, 2008
10.18
10.47
10.13
10.35
113,111
+0.15(+1.47%)
Jun 04, 2008
9.750
10.29
9.720
10.20
177,818
+0.43(+4.40%)
Jun 03, 2008
9.500
9.850
9.500
9.770
173,272
+0.32(+3.39%)
Jun 02, 2008
9.790
9.820
9.100
9.450
528,748
-0.38(-3.87%)
May 30, 2008
10.07
10.07
9.500
9.830
304,961
-0.19(-1.90%)
May 29, 2008
9.750
11.19
9.740
10.02
1,130,120
+0.27(+2.77%)
May 28, 2008
9.460
9.820
9.450
9.750
160,782
+0.36(+3.83%)
May 27, 2008
9.120
9.500
9.120
9.390
49,932
+0.26(+2.85%)
May 26, 2008
9.310
9.370
9.050
9.130
0
+0.00(+0.00%)
May 23, 2008
9.310
9.370
9.050
9.130
76,772
-0.23(-2.46%)
May 22, 2008
9.330
9.640
9.230
9.360
118,499
+0.12(+1.30%)
May 21, 2008
9.240
9.620
9.170
9.240
86,001
-0.07(-0.75%)
May 20, 2008
9.330
9.480
9.220
9.310
93,855
-0.21(-2.21%)
May 19, 2008
9.370
9.690
9.140
9.520
266,035
+0.14(+1.49%)
May 16, 2008
9.560
9.560
9.210
9.380
99,082
-0.17(-1.78%)
May 15, 2008
9.400
9.580
9.380
9.550
84,870
+0.14(+1.49%)
May 14, 2008
9.450
9.630
9.370
9.410
137,260
-0.05(-0.53%)
May 13, 2008
9.480
9.620
9.420
9.460
93,306
+0.04(+0.42%)
May 12, 2008
9.160
9.580
9.070
9.420
105,107
+0.29(+3.18%)
May 09, 2008
9.100
9.290
8.430
9.130
76,731
-0.05(-0.54%)
May 08, 2008
8.970
9.250
8.900
9.180
171,307
+0.21(+2.34%)
May 07, 2008
8.790
9.048
8.740
8.970
172,258
+0.21(+2.40%)
May 06, 2008
8.680
8.880
8.520
8.760
121,361
+0.04(+0.46%)
May 05, 2008
8.810
8.810
8.560
8.720
76,387
-0.09(-1.02%)
May 02, 2008
8.790
8.960
8.610
8.810
134,918
+0.10(+1.15%)
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.