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
Par Technology Corp
(NY:
PAR
)
45.43
+0.09 (+0.20%)
Official Closing Price
Updated: 4:10 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, 2008
6.570
6.770
6.570
6.730
25,965
+0.20(+3.06%)
Apr 29, 2008
6.500
6.640
6.500
6.530
35,400
+0.04(+0.62%)
Apr 28, 2008
6.410
6.610
6.410
6.490
35,800
+0.01(+0.15%)
Apr 25, 2008
6.490
6.660
6.460
6.480
66,600
-0.01(-0.15%)
Apr 24, 2008
6.630
6.670
6.410
6.490
121,227
-0.11(-1.67%)
Apr 23, 2008
6.560
6.730
6.450
6.600
189,400
+0.00(+0.00%)
Apr 22, 2008
6.680
6.790
6.560
6.600
78,220
-0.17(-2.51%)
Apr 21, 2008
6.910
6.920
6.670
6.770
76,800
-0.18(-2.59%)
Apr 18, 2008
7.060
7.060
6.770
6.950
38,104
+0.10(+1.46%)
Apr 17, 2008
7.600
7.630
6.840
6.850
162,350
-0.76(-9.99%)
Apr 16, 2008
7.330
7.680
7.300
7.610
63,800
+0.39(+5.40%)
Apr 15, 2008
7.180
7.370
7.180
7.220
10,934
-0.04(-0.55%)
Apr 14, 2008
7.200
7.390
7.200
7.260
10,600
-0.01(-0.14%)
Apr 11, 2008
7.250
7.290
7.250
7.270
1,000
-0.13(-1.76%)
Apr 10, 2008
7.470
7.500
7.400
7.400
1,900
+0.02(+0.27%)
Apr 09, 2008
7.420
7.460
7.340
7.380
7,500
-0.14(-1.86%)
Apr 08, 2008
7.570
7.570
7.470
7.520
1,800
+0.03(+0.40%)
Apr 07, 2008
7.590
7.680
7.430
7.490
12,900
-0.06(-0.79%)
Apr 04, 2008
7.700
7.700
7.550
7.550
5,500
-0.12(-1.56%)
Apr 03, 2008
7.870
7.870
7.670
7.670
7,900
-0.13(-1.67%)
Apr 02, 2008
7.890
7.890
7.800
7.800
6,800
-0.19(-2.38%)
Apr 01, 2008
7.920
8.000
7.920
7.990
4,000
+0.08(+1.01%)
Mar 31, 2008
7.770
7.920
7.770
7.910
13,800
+0.15(+1.93%)
Mar 28, 2008
7.290
7.780
7.200
7.760
16,201
+0.43(+5.87%)
Mar 27, 2008
7.290
7.380
7.190
7.330
3,900
-0.07(-0.95%)
Mar 26, 2008
7.530
7.530
7.350
7.400
7,400
-0.08(-1.07%)
Mar 25, 2008
7.630
7.660
7.380
7.480
13,200
-0.30(-3.86%)
Mar 24, 2008
7.020
7.910
7.020
7.780
14,600
+0.79(+11.30%)
Mar 21, 2008
6.620
7.010
6.420
6.990
6,900
+0.00(+0.00%)
Mar 20, 2008
6.620
7.010
6.420
6.990
6,900
+0.30(+4.48%)
Mar 19, 2008
6.820
6.820
6.630
6.690
11,900
-0.23(-3.32%)
Mar 18, 2008
7.520
7.520
6.900
6.920
24,500
-0.33(-4.55%)
Mar 17, 2008
7.730
7.740
7.250
7.250
10,200
-0.73(-9.15%)
Mar 14, 2008
7.950
8.000
7.850
7.980
43,900
-0.02(-0.25%)
Mar 13, 2008
7.970
8.000
7.950
8.000
27,400
+0.00(+0.00%)
Mar 12, 2008
7.860
8.000
7.860
8.000
41,400
+0.10(+1.27%)
Mar 11, 2008
8.000
8.000
7.860
7.900
23,100
+0.12(+1.59%)
Mar 10, 2008
7.990
8.050
7.760
7.776
185,500
-0.22(-2.80%)
Mar 07, 2008
7.780
8.000
7.770
8.000
7,800
+0.17(+2.17%)
Mar 06, 2008
7.780
7.870
7.780
7.830
5,900
-0.02(-0.25%)
Mar 05, 2008
7.570
7.850
7.570
7.850
5,700
+0.23(+3.02%)
Mar 04, 2008
7.230
7.680
7.230
7.620
11,100
-0.09(-1.17%)
Mar 03, 2008
7.870
7.870
7.630
7.710
12,000
-0.16(-2.03%)
Feb 29, 2008
7.870
7.870
7.870
7.870
0
+0.00(+0.00%)
Feb 28, 2008
7.930
7.940
7.840
7.870
3,900
-0.12(-1.50%)
Feb 27, 2008
7.980
8.030
7.900
7.990
5,100
-0.05(-0.62%)
Feb 26, 2008
7.980
8.060
7.980
8.040
16,300
+0.07(+0.88%)
Feb 25, 2008
7.470
7.980
7.470
7.970
20,200
+0.43(+5.70%)
Feb 22, 2008
7.330
7.550
7.330
7.540
9,500
+0.15(+2.03%)
Feb 21, 2008
7.180
7.480
7.150
7.390
14,300
+0.39(+5.57%)
Feb 20, 2008
6.930
7.010
6.880
7.000
7,700
+0.05(+0.72%)
Feb 19, 2008
7.280
7.300
6.700
6.950
35,600
-0.38(-5.18%)
Feb 18, 2008
7.470
7.570
7.300
7.330
0
+0.00(+0.00%)
Feb 15, 2008
7.470
7.570
7.300
7.330
5,800
-0.14(-1.87%)
Feb 14, 2008
7.330
7.600
7.330
7.470
6,800
+0.07(+0.95%)
Feb 13, 2008
7.170
7.470
7.170
7.400
18,700
+0.28(+3.93%)
Feb 12, 2008
7.040
7.140
6.970
7.120
6,500
+0.02(+0.28%)
Feb 11, 2008
7.110
7.310
7.020
7.100
15,600
+0.07(+1.00%)
Feb 08, 2008
7.020
7.060
6.900
7.030
3,300
+0.03(+0.43%)
Feb 07, 2008
6.990
7.100
6.850
7.000
39,400
-0.03(-0.43%)
Feb 06, 2008
7.150
7.150
6.880
7.030
32,100
-0.16(-2.23%)
Feb 05, 2008
7.470
7.540
6.980
7.190
16,000
-0.24(-3.23%)
Feb 04, 2008
7.770
7.770
7.380
7.430
14,700
-0.36(-4.62%)
Feb 01, 2008
7.940
7.940
7.790
7.790
2,700
-0.06(-0.76%)
Jan 31, 2008
7.870
7.970
7.490
7.850
28,700
-0.12(-1.51%)
Jan 30, 2008
7.810
8.070
7.210
7.970
35,100
+0.11(+1.40%)
Jan 29, 2008
8.110
8.120
7.850
7.860
14,600
-0.25(-3.08%)
Jan 28, 2008
7.150
8.250
7.150
8.110
42,800
+1.01(+14.23%)
Jan 25, 2008
7.150
7.230
7.100
7.100
16,400
-0.09(-1.25%)
Jan 24, 2008
6.650
7.190
6.650
7.190
22,900
+0.67(+10.28%)
Jan 23, 2008
6.080
6.600
5.820
6.520
105,000
+0.36(+5.84%)
Jan 22, 2008
5.690
6.280
5.690
6.160
87,200
-0.11(-1.75%)
Jan 21, 2008
6.380
6.610
6.110
6.270
0
+0.00(+0.00%)
Jan 18, 2008
6.380
6.610
6.110
6.270
15,600
-0.20(-3.09%)
Jan 17, 2008
6.160
6.900
6.160
6.470
64,500
+0.21(+3.35%)
Jan 16, 2008
5.570
6.260
5.534
6.260
15,100
+0.58(+10.21%)
Jan 15, 2008
5.740
5.800
5.610
5.680
20,800
-0.11(-1.90%)
Jan 14, 2008
5.760
5.850
5.590
5.790
47,000
-0.03(-0.52%)
Jan 11, 2008
5.930
6.030
5.710
5.820
26,700
-0.24(-3.96%)
Jan 10, 2008
5.910
6.060
5.910
6.060
20,900
+0.05(+0.83%)
Jan 09, 2008
6.160
6.160
5.970
6.010
89,500
-0.18(-2.91%)
Jan 08, 2008
6.240
6.370
6.140
6.190
22,900
-0.09(-1.43%)
Jan 07, 2008
6.620
6.620
6.120
6.280
17,100
-0.34(-5.14%)
Jan 04, 2008
7.110
7.110
6.610
6.620
15,200
-0.59(-8.18%)
Jan 03, 2008
7.560
7.560
7.210
7.210
13,400
-0.39(-5.13%)
Jan 02, 2008
7.650
7.700
7.600
7.600
4,000
-0.11(-1.43%)
Jan 01, 2008
7.740
7.760
7.710
7.710
0
+0.00(+0.00%)
Dec 31, 2007
7.740
7.760
7.710
7.710
13,900
-0.03(-0.39%)
Dec 28, 2007
7.820
7.870
7.720
7.740
10,500
-0.09(-1.15%)
Dec 27, 2007
7.800
7.930
7.760
7.830
20,000
+0.06(+0.77%)
Dec 26, 2007
7.870
7.870
7.740
7.770
9,900
-0.03(-0.38%)
Dec 24, 2007
7.300
7.850
7.300
7.800
26,250
+0.31(+4.14%)
Dec 21, 2007
7.050
7.570
7.020
7.490
18,700
+0.48(+6.85%)
Dec 20, 2007
6.970
7.410
6.810
7.010
512,100
+0.04(+0.57%)
Dec 19, 2007
6.960
7.040
6.950
6.970
105,800
-0.08(-1.13%)
Dec 18, 2007
7.060
7.250
7.000
7.050
27,150
-0.10(-1.40%)
Dec 17, 2007
7.070
7.190
7.010
7.150
15,200
+0.06(+0.85%)
Dec 14, 2007
7.600
7.600
6.960
7.090
40,000
-0.67(-8.63%)
Dec 13, 2007
7.800
7.950
7.730
7.760
8,000
+0.06(+0.78%)
Dec 12, 2007
7.360
7.730
7.210
7.700
16,110
+0.37(+5.05%)
Dec 11, 2007
7.330
7.340
7.200
7.330
7,100
+0.03(+0.41%)
Dec 10, 2007
7.970
7.970
7.300
7.300
28,400
-0.71(-8.86%)
Dec 07, 2007
7.600
8.010
7.600
8.010
8,700
+0.38(+4.98%)
Dec 06, 2007
7.120
7.700
7.120
7.630
16,800
+0.46(+6.42%)
Dec 05, 2007
7.180
7.180
6.910
7.170
232,200
-0.03(-0.42%)
Dec 04, 2007
7.170
7.290
7.170
7.200
8,500
-0.03(-0.41%)
Dec 03, 2007
7.220
7.300
7.120
7.230
10,400
-0.09(-1.23%)
Nov 30, 2007
7.390
7.500
7.230
7.320
20,600
+0.05(+0.69%)
Nov 29, 2007
7.630
7.650
6.840
7.270
186,400
-0.36(-4.72%)
Nov 28, 2007
7.600
7.680
7.600
7.630
61,000
-0.04(-0.52%)
Nov 27, 2007
7.780
7.800
7.650
7.670
13,800
-0.06(-0.78%)
Nov 26, 2007
7.700
7.860
7.700
7.730
4,600
+0.08(+1.05%)
Nov 23, 2007
7.770
7.770
7.460
7.650
11,750
-0.19(-2.42%)
Nov 21, 2007
7.670
7.870
7.670
7.840
69,700
-0.04(-0.51%)
Nov 20, 2007
7.870
7.970
7.870
7.880
52,700
-0.01(-0.13%)
Nov 19, 2007
7.870
7.910
7.870
7.890
11,500
+0.00(+0.00%)
Nov 16, 2007
7.850
7.940
7.850
7.890
5,400
-0.01(-0.13%)
Nov 15, 2007
7.870
8.080
7.870
7.900
20,700
+0.04(+0.51%)
Nov 14, 2007
8.020
8.040
7.860
7.860
6,300
-0.21(-2.60%)
Nov 13, 2007
8.160
8.160
8.060
8.070
3,400
-0.11(-1.34%)
Nov 12, 2007
8.180
8.200
8.180
8.180
3,800
+0.01(+0.12%)
Nov 09, 2007
8.250
8.380
8.170
8.170
8,300
-0.10(-1.21%)
Nov 08, 2007
8.510
8.510
8.220
8.270
211,300
-0.14(-1.66%)
Nov 07, 2007
8.390
8.420
8.300
8.410
1,700
+0.02(+0.24%)
Nov 06, 2007
8.510
8.510
8.320
8.390
10,900
-0.02(-0.24%)
Nov 05, 2007
8.300
8.450
8.300
8.410
1,900
+0.01(+0.12%)
Nov 02, 2007
8.410
8.420
8.300
8.400
13,700
-0.06(-0.71%)
Nov 01, 2007
8.500
8.540
8.460
8.460
4,000
-0.10(-1.17%)
Oct 31, 2007
8.410
8.560
8.410
8.560
6,000
+0.10(+1.18%)
Oct 30, 2007
8.300
8.510
8.300
8.460
6,500
+0.05(+0.59%)
Oct 29, 2007
8.380
8.450
8.380
8.410
5,500
-0.03(-0.36%)
Oct 26, 2007
8.360
8.440
8.330
8.440
4,500
+0.04(+0.48%)
Oct 25, 2007
8.340
8.420
8.270
8.400
11,400
+0.00(+0.00%)
Oct 24, 2007
8.370
8.750
8.300
8.400
17,000
-0.12(-1.41%)
Oct 23, 2007
8.610
8.710
8.520
8.520
4,100
-0.12(-1.39%)
Oct 22, 2007
8.740
8.750
8.640
8.640
3,400
-0.08(-0.92%)
Oct 19, 2007
8.800
8.950
8.720
8.720
8,200
-0.13(-1.52%)
Oct 18, 2007
8.810
8.960
8.810
8.855
5,700
-0.04(-0.39%)
Oct 17, 2007
8.930
8.960
8.880
8.890
7,400
-0.08(-0.89%)
Oct 16, 2007
8.960
8.980
8.900
8.970
3,500
+0.02(+0.22%)
Oct 15, 2007
8.800
8.990
8.800
8.950
4,000
+0.08(+0.90%)
Oct 12, 2007
8.960
8.990
8.840
8.870
5,200
-0.09(-1.00%)
Oct 11, 2007
8.820
8.960
8.820
8.960
3,300
+0.09(+1.01%)
Oct 10, 2007
8.720
8.900
8.720
8.870
3,800
+0.06(+0.68%)
Oct 09, 2007
8.540
8.810
8.540
8.810
4,800
+0.29(+3.40%)
Oct 08, 2007
8.330
8.550
8.330
8.520
8,800
+0.17(+2.04%)
Oct 05, 2007
8.290
8.360
8.270
8.350
5,300
+0.01(+0.12%)
Oct 04, 2007
8.080
8.360
8.080
8.340
4,600
+0.13(+1.58%)
Oct 03, 2007
8.070
8.220
8.030
8.210
6,200
+0.16(+1.99%)
Oct 02, 2007
8.070
8.200
8.040
8.050
82,500
-0.01(-0.12%)
Oct 01, 2007
8.000
8.100
8.000
8.060
3,500
+0.04(+0.50%)
Sep 28, 2007
7.990
8.070
7.970
8.020
9,600
-0.05(-0.62%)
Sep 27, 2007
7.970
8.150
7.960
8.070
22,500
+0.07(+0.88%)
Sep 26, 2007
8.020
8.060
7.970
8.000
14,000
+0.01(+0.13%)
Sep 25, 2007
8.010
8.050
7.950
7.990
16,300
-0.03(-0.37%)
Sep 24, 2007
8.010
8.020
8.010
8.020
33,700
+0.00(+0.00%)
Sep 21, 2007
8.020
8.030
8.010
8.020
3,200
+0.00(+0.00%)
Sep 20, 2007
8.010
8.030
8.010
8.020
6,900
+0.01(+0.12%)
Sep 19, 2007
8.050
8.110
8.010
8.010
7,200
-0.03(-0.37%)
Sep 18, 2007
8.020
8.140
8.010
8.040
5,500
+0.02(+0.25%)
Sep 17, 2007
8.020
8.070
8.010
8.020
10,900
-0.01(-0.12%)
Sep 14, 2007
8.010
8.050
8.010
8.030
16,400
+0.00(+0.00%)
Sep 13, 2007
8.010
8.110
8.010
8.030
8,900
-0.02(-0.25%)
Sep 12, 2007
8.060
8.080
8.000
8.050
87,000
-0.03(-0.37%)
Sep 11, 2007
8.100
8.150
8.070
8.080
9,300
-0.07(-0.86%)
Sep 10, 2007
8.050
8.170
8.040
8.150
21,900
+0.02(+0.25%)
Sep 07, 2007
8.170
8.170
8.100
8.130
6,100
-0.08(-0.97%)
Sep 06, 2007
8.230
8.240
8.200
8.210
5,800
-0.03(-0.36%)
Sep 05, 2007
8.230
8.260
8.230
8.240
11,400
+0.00(+0.00%)
Sep 04, 2007
8.190
8.280
8.190
8.240
13,500
+0.01(+0.12%)
Aug 31, 2007
8.150
8.230
8.120
8.230
4,300
+0.07(+0.86%)
Aug 30, 2007
8.040
8.190
8.020
8.160
3,200
+0.09(+1.12%)
Aug 29, 2007
8.090
8.110
8.060
8.070
7,400
-0.07(-0.86%)
Aug 28, 2007
8.040
8.140
8.040
8.140
1,900
+0.09(+1.12%)
Aug 27, 2007
7.910
8.150
7.910
8.050
4,100
+0.06(+0.75%)
Aug 24, 2007
7.770
7.990
7.770
7.990
9,500
+0.12(+1.52%)
Aug 23, 2007
7.720
7.940
7.710
7.870
8,800
+0.15(+1.94%)
Aug 22, 2007
7.650
7.850
7.620
7.720
15,500
+0.06(+0.78%)
Aug 21, 2007
7.900
7.980
7.660
7.660
13,700
-0.19(-2.42%)
Aug 20, 2007
8.000
8.000
7.700
7.850
37,800
-0.20(-2.48%)
Aug 17, 2007
8.430
8.530
7.770
8.050
88,700
-0.34(-4.05%)
Aug 16, 2007
8.300
8.400
8.280
8.390
7,200
-0.01(-0.12%)
Aug 15, 2007
8.280
8.400
8.280
8.400
3,200
+0.14(+1.69%)
Aug 14, 2007
8.220
8.260
8.150
8.260
11,200
+0.09(+1.10%)
Aug 13, 2007
8.120
8.220
8.120
8.170
33,400
+0.05(+0.62%)
Aug 10, 2007
8.370
8.370
8.060
8.120
105,600
-0.26(-3.10%)
Aug 09, 2007
8.200
8.570
8.200
8.380
39,700
+0.10(+1.21%)
Aug 08, 2007
8.300
8.450
8.240
8.280
230,200
-0.03(-0.36%)
Aug 07, 2007
8.290
8.510
8.290
8.310
30,900
+0.01(+0.12%)
Aug 06, 2007
8.350
8.410
8.250
8.300
10,600
-0.01(-0.12%)
Aug 03, 2007
8.300
8.310
8.300
8.310
10,300
+0.01(+0.12%)
Aug 02, 2007
8.490
8.530
8.250
8.300
67,900
-0.19(-2.28%)
Aug 01, 2007
8.390
8.493
8.360
8.493
8,900
+0.00(+0.04%)
Jul 31, 2007
8.470
8.510
8.470
8.490
15,800
+0.00(+0.00%)
Jul 30, 2007
8.570
8.570
8.370
8.490
31,800
-0.01(-0.12%)
Jul 27, 2007
8.450
8.510
8.440
8.500
23,500
+0.00(+0.00%)
Jul 26, 2007
8.650
8.700
8.350
8.500
36,500
-0.23(-2.63%)
Jul 25, 2007
8.700
8.760
8.690
8.730
2,400
+0.03(+0.31%)
Jul 24, 2007
8.740
8.790
8.700
8.703
5,000
-0.06(-0.66%)
Jul 23, 2007
8.760
8.800
8.740
8.760
2,400
+0.05(+0.57%)
Jul 20, 2007
8.720
8.830
8.700
8.710
11,700
-0.06(-0.68%)
Jul 19, 2007
8.790
8.800
8.740
8.770
3,800
+0.00(+0.00%)
Jul 18, 2007
8.680
8.770
8.650
8.770
6,100
-0.01(-0.11%)
Jul 17, 2007
8.700
8.780
8.600
8.780
6,500
+0.02(+0.23%)
Jul 16, 2007
8.790
8.890
8.640
8.760
16,500
+0.04(+0.46%)
Jul 13, 2007
8.650
8.740
8.600
8.720
22,400
+0.00(+0.00%)
Jul 12, 2007
8.700
8.900
8.660
8.720
51,900
-0.07(-0.80%)
Jul 11, 2007
8.750
8.790
8.690
8.790
13,200
+0.04(+0.46%)
Jul 10, 2007
8.630
8.780
8.600
8.750
40,100
-0.03(-0.34%)
Jul 09, 2007
8.550
8.790
8.550
8.780
72,000
+0.18(+2.09%)
Jul 06, 2007
8.550
8.610
8.550
8.600
5,700
+0.04(+0.47%)
Jul 05, 2007
8.560
8.600
8.540
8.560
6,000
-0.04(-0.47%)
Jul 03, 2007
8.580
8.630
8.580
8.600
3,900
+0.00(+0.00%)
Jul 02, 2007
8.450
8.640
8.450
8.600
8,800
+0.07(+0.82%)
Jun 29, 2007
8.550
8.550
8.430
8.530
12,400
-0.06(-0.70%)
Jun 28, 2007
8.540
8.650
8.540
8.590
16,500
+0.01(+0.12%)
Jun 27, 2007
8.250
8.600
8.250
8.580
17,000
+0.06(+0.70%)
Jun 26, 2007
8.600
8.600
8.190
8.520
15,500
-0.10(-1.16%)
Jun 25, 2007
8.710
8.780
8.620
8.620
5,100
-0.16(-1.82%)
Jun 22, 2007
8.550
8.880
8.550
8.780
19,400
+0.18(+2.09%)
Jun 21, 2007
8.770
8.770
8.600
8.600
2,800
-0.18(-2.05%)
Jun 20, 2007
8.800
8.839
8.760
8.780
6,900
-0.02(-0.23%)
Jun 19, 2007
8.700
8.840
8.700
8.800
6,800
+0.11(+1.27%)
Jun 18, 2007
8.500
8.740
8.500
8.690
17,200
+0.22(+2.60%)
Jun 15, 2007
8.420
8.470
8.420
8.470
11,100
+0.04(+0.47%)
Jun 14, 2007
8.520
8.520
8.370
8.430
30,000
-0.12(-1.40%)
Jun 13, 2007
8.500
8.600
8.490
8.550
21,000
+0.04(+0.47%)
Jun 12, 2007
8.690
8.690
8.460
8.510
21,900
-0.09(-1.05%)
Jun 11, 2007
8.830
8.830
8.560
8.600
48,600
-0.23(-2.60%)
Jun 08, 2007
8.640
8.850
8.610
8.830
28,300
+0.13(+1.49%)
Jun 07, 2007
8.700
8.710
8.690
8.700
4,400
+0.01(+0.12%)
Jun 06, 2007
8.765
8.800
8.690
8.690
14,900
-0.06(-0.69%)
Jun 05, 2007
8.700
8.810
8.690
8.750
34,900
+0.05(+0.57%)
Jun 04, 2007
9.200
9.220
8.660
8.700
69,600
-0.57(-6.15%)
Jun 01, 2007
9.340
9.340
9.260
9.270
5,300
-0.02(-0.22%)
May 31, 2007
9.390
9.390
9.290
9.290
13,200
-0.01(-0.11%)
May 30, 2007
9.400
9.400
9.250
9.300
28,000
-0.15(-1.59%)
May 29, 2007
9.460
9.520
9.430
9.450
13,300
+0.03(+0.32%)
May 25, 2007
9.450
9.500
9.420
9.420
12,400
-0.06(-0.63%)
May 24, 2007
9.450
9.510
9.450
9.480
12,000
-0.02(-0.21%)
May 23, 2007
9.500
9.530
9.490
9.500
10,900
-0.04(-0.42%)
May 22, 2007
9.630
9.640
9.530
9.540
10,300
+0.00(+0.00%)
May 21, 2007
9.700
9.710
9.520
9.540
32,500
-0.24(-2.45%)
May 18, 2007
9.820
9.840
9.780
9.780
15,600
-0.04(-0.41%)
May 17, 2007
9.800
9.820
9.740
9.820
8,000
+0.05(+0.51%)
May 16, 2007
9.770
9.810
9.770
9.770
8,800
+0.00(+0.00%)
May 15, 2007
9.790
9.820
9.740
9.770
15,100
-0.02(-0.20%)
May 14, 2007
9.650
9.800
9.650
9.790
19,700
+0.14(+1.45%)
May 11, 2007
9.630
9.680
9.560
9.650
42,300
+0.00(+0.00%)
May 10, 2007
9.760
9.760
9.620
9.650
9,800
-0.14(-1.43%)
May 09, 2007
9.890
9.900
9.790
9.790
13,100
-0.20(-2.00%)
May 08, 2007
9.830
9.990
9.750
9.990
12,600
+0.17(+1.73%)
May 07, 2007
9.940
9.950
9.560
9.820
18,400
-0.02(-0.20%)
May 04, 2007
9.880
9.920
9.620
9.840
26,000
-0.04(-0.40%)
May 03, 2007
9.830
9.920
9.820
9.880
12,800
+0.04(+0.41%)
May 02, 2007
9.970
10.25
9.640
9.840
109,700
-0.16(-1.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.