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
Exact Sciences Cor
(NQ:
EXAS
)
51.95
-1.39 (-2.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
2.950
3.010
2.790
3.010
124,900
+0.00(+0.00%)
Apr 27, 2006
3.010
3.010
2.470
3.010
228,433
-0.03(-0.99%)
Apr 26, 2006
3.140
3.140
2.960
3.040
109,786
-0.13(-4.10%)
Apr 25, 2006
3.210
3.400
3.000
3.170
161,004
-0.07(-2.16%)
Apr 24, 2006
3.260
3.320
3.140
3.240
118,056
+0.00(+0.00%)
Apr 21, 2006
3.150
3.250
3.104
3.240
79,379
+0.14(+4.52%)
Apr 20, 2006
3.060
3.100
3.000
3.100
60,260
+0.05(+1.64%)
Apr 19, 2006
3.050
3.080
2.992
3.050
115,952
-0.01(-0.33%)
Apr 18, 2006
3.060
3.070
2.920
3.060
194,494
+0.00(+0.00%)
Apr 17, 2006
3.000
3.060
2.900
3.060
141,443
+0.03(+0.99%)
Apr 13, 2006
3.030
3.040
3.030
3.030
108,889
-0.04(-1.30%)
Apr 12, 2006
3.070
3.090
3.050
3.070
130,845
+0.00(+0.00%)
Apr 11, 2006
3.060
3.110
3.050
3.070
149,140
+0.01(+0.33%)
Apr 10, 2006
3.050
3.100
3.050
3.060
234,817
-0.01(-0.33%)
Apr 07, 2006
3.120
3.120
3.060
3.070
98,971
-0.13(-4.06%)
Apr 06, 2006
3.170
3.200
3.110
3.200
67,422
+0.00(+0.00%)
Apr 05, 2006
3.240
3.270
3.120
3.200
120,571
-0.01(-0.31%)
Apr 04, 2006
3.130
3.230
3.100
3.210
102,568
+0.13(+4.22%)
Apr 03, 2006
3.080
3.160
2.960
3.080
247,408
+0.01(+0.33%)
Mar 31, 2006
3.120
3.120
2.970
3.070
171,026
+0.00(+0.00%)
Mar 30, 2006
3.040
3.070
2.910
3.070
155,828
+0.00(+0.00%)
Mar 29, 2006
3.080
3.290
2.930
3.070
285,425
+0.02(+0.66%)
Mar 28, 2006
3.210
3.450
3.010
3.050
324,167
-0.13(-4.09%)
Mar 27, 2006
3.290
3.489
3.000
3.180
503,768
+0.07(+2.25%)
Mar 24, 2006
2.460
3.350
2.410
3.110
587,765
+0.66(+26.94%)
Mar 23, 2006
2.380
2.480
2.380
2.450
14,200
+0.04(+1.66%)
Mar 22, 2006
2.440
2.560
2.300
2.410
50,200
-0.06(-2.43%)
Mar 21, 2006
2.660
2.690
2.460
2.470
78,490
-0.13(-5.00%)
Mar 20, 2006
2.660
2.680
2.580
2.600
61,329
-0.03(-1.14%)
Mar 17, 2006
2.420
2.670
2.360
2.630
147,813
+0.23(+9.58%)
Mar 16, 2006
2.340
2.430
2.320
2.400
55,964
+0.06(+2.56%)
Mar 15, 2006
2.300
2.410
2.240
2.340
112,544
+0.01(+0.43%)
Mar 14, 2006
2.350
2.370
2.200
2.330
155,684
-0.05(-2.10%)
Mar 13, 2006
2.350
2.390
2.297
2.380
57,397
+0.00(+0.00%)
Mar 10, 2006
2.380
2.390
2.250
2.380
82,322
-0.02(-0.83%)
Mar 09, 2006
2.380
2.440
2.330
2.400
78,168
+0.00(+0.00%)
Mar 08, 2006
2.400
2.470
2.330
2.400
66,539
-0.03(-1.23%)
Mar 07, 2006
2.500
2.500
2.430
2.430
109,763
-0.05(-2.02%)
Mar 06, 2006
2.530
2.530
2.470
2.480
34,106
-0.02(-0.80%)
Mar 03, 2006
2.520
2.530
2.470
2.500
93,411
-0.02(-0.79%)
Mar 02, 2006
2.580
2.670
2.500
2.520
77,717
-0.07(-2.70%)
Mar 01, 2006
2.590
2.620
2.570
2.590
25,372
+0.02(+0.78%)
Feb 28, 2006
2.600
2.630
2.540
2.570
41,903
-0.03(-1.15%)
Feb 27, 2006
2.600
2.640
2.510
2.600
62,503
+0.02(+0.78%)
Feb 24, 2006
2.570
2.590
2.550
2.580
36,424
-0.02(-0.77%)
Feb 23, 2006
2.600
2.650
2.550
2.600
51,408
-0.05(-1.89%)
Feb 22, 2006
2.670
2.670
2.620
2.650
117,351
-0.05(-1.85%)
Feb 21, 2006
2.660
2.710
2.660
2.700
91,942
+0.04(+1.50%)
Feb 17, 2006
2.650
2.660
2.550
2.660
72,771
+0.05(+1.92%)
Feb 16, 2006
2.400
2.640
2.400
2.610
173,100
+0.21(+8.75%)
Feb 15, 2006
2.310
2.460
2.310
2.400
143,766
+0.09(+3.90%)
Feb 14, 2006
2.220
2.320
2.210
2.310
81,284
+0.07(+3.12%)
Feb 13, 2006
2.260
2.280
2.160
2.240
122,117
-0.02(-0.88%)
Feb 10, 2006
2.250
2.290
2.210
2.260
79,879
-0.02(-0.88%)
Feb 09, 2006
2.320
2.320
2.240
2.280
176,097
+0.02(+0.88%)
Feb 08, 2006
2.350
2.360
2.240
2.260
187,618
-0.11(-4.64%)
Feb 07, 2006
2.400
2.454
2.360
2.370
216,426
-0.04(-1.66%)
Feb 06, 2006
2.650
2.670
2.390
2.410
356,852
-0.21(-8.02%)
Feb 03, 2006
2.660
2.757
2.520
2.620
235,205
-0.09(-3.32%)
Feb 02, 2006
2.750
2.760
2.660
2.710
131,612
-0.04(-1.45%)
Feb 01, 2006
2.660
2.850
2.660
2.750
179,564
-0.05(-1.79%)
Jan 31, 2006
2.800
2.830
2.710
2.800
153,283
+0.02(+0.72%)
Jan 30, 2006
2.630
2.780
2.620
2.780
136,060
+0.12(+4.51%)
Jan 27, 2006
2.700
2.730
2.620
2.660
93,466
-0.01(-0.37%)
Jan 26, 2006
2.710
2.780
2.630
2.670
113,072
-0.06(-2.20%)
Jan 25, 2006
2.700
2.800
2.680
2.730
144,505
+0.03(+1.11%)
Jan 24, 2006
2.710
2.850
2.640
2.700
500,712
-0.18(-6.25%)
Jan 23, 2006
2.850
3.100
2.690
2.880
524,345
-0.18(-5.88%)
Jan 20, 2006
2.740
3.120
2.600
3.060
1,471,636
+0.56(+22.40%)
Jan 19, 2006
3.740
4.000
2.300
2.500
3,661,064
-1.36(-35.23%)
Jan 18, 2006
4.190
4.190
3.770
3.860
643,900
-0.39(-9.18%)
Jan 17, 2006
4.170
4.360
4.050
4.250
337,022
+0.05(+1.19%)
Jan 13, 2006
4.350
4.830
4.010
4.200
730,427
-0.06(-1.41%)
Jan 12, 2006
4.150
4.970
4.020
4.260
1,613,700
+0.13(+3.15%)
Jan 11, 2006
4.100
4.420
3.870
4.130
1,102,417
+0.15(+3.77%)
Jan 10, 2006
2.710
4.740
2.650
3.980
3,430,838
+1.39(+53.67%)
Jan 09, 2006
2.500
2.670
2.500
2.590
370,500
+0.09(+3.60%)
Jan 06, 2006
2.530
2.550
2.470
2.500
139,002
+0.02(+0.81%)
Jan 05, 2006
2.570
2.600
2.480
2.480
267,485
+0.00(+0.00%)
Jan 04, 2006
2.500
2.540
2.397
2.480
370,909
+0.16(+6.90%)
Jan 03, 2006
2.220
2.340
2.190
2.320
104,182
+0.11(+4.98%)
Dec 30, 2005
2.230
2.250
2.110
2.210
253,443
-0.03(-1.34%)
Dec 29, 2005
2.000
2.260
2.000
2.240
167,456
-0.02(-0.88%)
Dec 28, 2005
2.430
2.500
2.210
2.260
191,400
-0.16(-6.61%)
Dec 27, 2005
2.450
2.500
2.270
2.420
395,200
+0.15(+6.61%)
Dec 23, 2005
2.000
2.400
2.000
2.270
576,922
+0.30(+15.23%)
Dec 22, 2005
1.940
2.030
1.900
1.970
148,372
+0.04(+2.07%)
Dec 21, 2005
1.890
1.950
1.830
1.930
152,095
+0.12(+6.63%)
Dec 20, 2005
1.760
1.900
1.710
1.810
153,061
+0.01(+0.56%)
Dec 19, 2005
1.650
1.830
1.650
1.800
158,922
+0.01(+0.56%)
Dec 16, 2005
1.610
1.840
1.600
1.790
523,737
+0.21(+13.29%)
Dec 15, 2005
1.600
1.630
1.560
1.580
196,454
-0.04(-2.47%)
Dec 14, 2005
1.550
1.670
1.470
1.620
108,136
+0.12(+8.00%)
Dec 13, 2005
1.550
1.550
1.500
1.500
54,908
-0.03(-1.96%)
Dec 12, 2005
1.580
1.690
1.500
1.530
81,992
-0.08(-4.97%)
Dec 09, 2005
1.580
1.650
1.550
1.610
82,483
+0.05(+3.21%)
Dec 08, 2005
1.610
1.610
1.510
1.560
55,106
-0.03(-1.89%)
Dec 07, 2005
1.700
1.770
1.550
1.590
116,089
-0.08(-4.79%)
Dec 06, 2005
1.610
1.820
1.590
1.670
178,038
+0.10(+6.37%)
Dec 05, 2005
1.550
1.600
1.540
1.570
100,402
+0.03(+1.95%)
Dec 02, 2005
1.410
1.570
1.410
1.540
84,964
+0.10(+6.94%)
Dec 01, 2005
1.470
1.480
1.400
1.440
215,025
-0.02(-1.37%)
Nov 30, 2005
1.380
1.460
1.350
1.460
626,868
+0.12(+8.96%)
Nov 29, 2005
1.440
1.490
1.340
1.340
665,224
-0.10(-6.94%)
Nov 28, 2005
1.690
1.690
1.420
1.440
491,589
-0.11(-7.10%)
Nov 25, 2005
1.550
1.620
1.550
1.550
50,725
-0.01(-0.64%)
Nov 23, 2005
1.590
1.650
1.550
1.560
73,925
-0.04(-2.50%)
Nov 22, 2005
1.600
1.620
1.560
1.600
70,731
-0.01(-0.62%)
Nov 21, 2005
1.630
1.640
1.610
1.610
41,464
-0.03(-1.83%)
Nov 18, 2005
1.690
1.710
1.600
1.640
68,683
-0.05(-2.96%)
Nov 17, 2005
1.600
1.720
1.550
1.690
82,686
+0.08(+4.97%)
Nov 16, 2005
1.590
1.660
1.540
1.610
127,363
-0.02(-1.23%)
Nov 15, 2005
1.750
1.760
1.610
1.630
97,808
-0.10(-5.78%)
Nov 14, 2005
1.730
1.790
1.710
1.730
37,613
-0.02(-1.14%)
Nov 11, 2005
1.760
1.820
1.750
1.750
93,774
-0.08(-4.37%)
Nov 10, 2005
1.810
1.840
1.780
1.830
24,296
+0.04(+2.23%)
Nov 09, 2005
1.810
1.815
1.780
1.790
31,265
-0.01(-0.56%)
Nov 08, 2005
1.800
1.820
1.780
1.800
45,500
+0.00(+0.00%)
Nov 07, 2005
1.780
1.820
1.780
1.800
40,338
+0.02(+1.12%)
Nov 04, 2005
1.790
1.840
1.770
1.780
148,562
-0.02(-1.11%)
Nov 03, 2005
1.850
1.890
1.790
1.800
100,175
+0.00(+0.00%)
Nov 02, 2005
1.870
1.880
1.720
1.800
88,793
+0.03(+1.69%)
Nov 01, 2005
1.750
1.870
1.750
1.770
60,193
-0.01(-0.56%)
Oct 31, 2005
1.900
1.920
1.771
1.780
357,834
-0.14(-7.29%)
Oct 28, 2005
1.950
2.020
1.890
1.920
162,892
-0.07(-3.52%)
Oct 27, 2005
2.050
2.110
1.990
1.990
97,006
-0.09(-4.33%)
Oct 26, 2005
1.970
2.090
1.960
2.080
42,290
+0.06(+2.97%)
Oct 25, 2005
2.080
2.200
1.980
2.020
142,291
-0.06(-2.88%)
Oct 24, 2005
2.070
2.130
2.050
2.080
155,883
+0.05(+2.46%)
Oct 21, 2005
2.010
2.070
2.010
2.030
120,595
-0.02(-0.98%)
Oct 20, 2005
2.050
2.150
2.010
2.050
136,403
+0.02(+0.99%)
Oct 19, 2005
1.990
2.080
1.990
2.030
55,590
+0.01(+0.50%)
Oct 18, 2005
2.010
2.060
2.010
2.020
63,692
-0.01(-0.49%)
Oct 17, 2005
1.990
2.070
1.990
2.030
137,342
+0.00(+0.00%)
Oct 14, 2005
2.020
2.040
1.940
2.030
101,704
+0.02(+1.00%)
Oct 13, 2005
1.960
2.030
1.960
2.010
250,205
+0.02(+1.01%)
Oct 12, 2005
1.980
2.020
1.950
1.990
124,048
-0.01(-0.50%)
Oct 11, 2005
2.030
2.040
2.000
2.000
64,487
-0.01(-0.50%)
Oct 10, 2005
2.000
2.060
2.000
2.010
52,398
+0.01(+0.50%)
Oct 07, 2005
1.980
2.030
1.950
2.000
262,281
+0.00(+0.00%)
Oct 06, 2005
2.000
2.010
1.970
2.000
118,770
+0.02(+1.01%)
Oct 05, 2005
1.810
2.040
1.810
1.980
147,458
+0.12(+6.45%)
Oct 04, 2005
1.850
1.880
1.800
1.860
217,599
+0.04(+2.20%)
Oct 03, 2005
1.800
1.880
1.790
1.820
126,960
+0.00(+0.00%)
Sep 30, 2005
1.940
1.990
1.770
1.820
336,217
-0.17(-8.54%)
Sep 29, 2005
2.060
2.110
1.970
1.990
134,054
-0.11(-5.24%)
Sep 28, 2005
2.090
2.150
2.070
2.100
44,073
+0.02(+0.96%)
Sep 27, 2005
2.130
2.150
2.080
2.080
81,971
-0.08(-3.70%)
Sep 26, 2005
2.180
2.200
2.070
2.160
134,356
-0.04(-1.82%)
Sep 23, 2005
2.200
2.400
2.200
2.200
118,745
-0.10(-4.35%)
Sep 22, 2005
2.180
2.320
2.170
2.300
138,836
+0.10(+4.55%)
Sep 21, 2005
2.230
2.270
2.200
2.200
19,804
-0.06(-2.65%)
Sep 20, 2005
2.320
2.320
2.230
2.260
35,980
+0.02(+0.89%)
Sep 19, 2005
2.280
2.300
2.200
2.240
83,721
-0.03(-1.32%)
Sep 16, 2005
2.350
2.390
2.250
2.270
152,791
-0.11(-4.62%)
Sep 15, 2005
2.360
2.450
2.350
2.380
56,814
-0.03(-1.08%)
Sep 14, 2005
2.410
2.550
2.350
2.406
25,900
+0.01(+0.25%)
Sep 13, 2005
2.350
2.450
2.310
2.400
40,442
+0.04(+1.69%)
Sep 12, 2005
2.370
2.470
2.320
2.360
81,149
-0.04(-1.67%)
Sep 09, 2005
2.470
2.470
2.350
2.400
33,305
-0.13(-5.14%)
Sep 08, 2005
2.450
2.550
2.450
2.530
70,439
+0.04(+1.61%)
Sep 07, 2005
2.320
2.530
2.320
2.490
129,974
+0.12(+5.06%)
Sep 06, 2005
2.400
2.500
2.120
2.370
249,744
-0.08(-3.27%)
Sep 02, 2005
2.400
2.470
2.400
2.450
34,675
+0.02(+0.82%)
Sep 01, 2005
2.400
2.480
2.400
2.430
70,104
-0.04(-1.62%)
Aug 31, 2005
2.530
2.530
2.430
2.470
24,002
-0.07(-2.76%)
Aug 30, 2005
2.550
2.590
2.420
2.540
54,176
-0.03(-1.17%)
Aug 29, 2005
2.430
2.600
2.430
2.570
61,628
+0.07(+2.80%)
Aug 26, 2005
2.500
2.510
2.490
2.500
66,629
+0.01(+0.40%)
Aug 25, 2005
2.400
2.510
2.370
2.490
36,880
+0.08(+3.32%)
Aug 24, 2005
2.400
2.450
2.400
2.410
49,568
-0.01(-0.41%)
Aug 23, 2005
2.390
2.450
2.350
2.420
52,641
-0.02(-0.82%)
Aug 22, 2005
2.340
2.440
2.340
2.440
50,277
+0.02(+0.99%)
Aug 19, 2005
2.360
2.420
2.310
2.416
32,524
+0.01(+0.25%)
Aug 18, 2005
2.410
2.430
2.350
2.410
58,865
+0.00(+0.00%)
Aug 17, 2005
2.320
2.410
2.300
2.410
52,355
+0.06(+2.55%)
Aug 16, 2005
2.320
2.400
2.300
2.350
65,656
-0.05(-2.08%)
Aug 15, 2005
2.390
2.440
2.300
2.400
119,806
-0.04(-1.64%)
Aug 12, 2005
2.420
2.470
2.360
2.440
196,689
-0.03(-1.21%)
Aug 11, 2005
2.500
2.510
2.420
2.470
86,175
-0.03(-1.20%)
Aug 10, 2005
2.480
2.569
2.450
2.500
99,991
-0.01(-0.36%)
Aug 09, 2005
2.460
2.550
2.430
2.509
54,404
+0.01(+0.36%)
Aug 08, 2005
2.360
2.750
2.340
2.500
213,925
+0.02(+0.81%)
Aug 05, 2005
2.340
2.520
2.330
2.480
246,392
+0.03(+1.22%)
Aug 04, 2005
2.420
2.570
2.400
2.450
318,403
-0.15(-5.77%)
Aug 03, 2005
2.590
2.700
2.550
2.600
54,356
-0.06(-2.26%)
Aug 02, 2005
2.550
2.680
2.550
2.660
61,198
+0.04(+1.53%)
Aug 01, 2005
2.690
2.700
2.530
2.620
84,111
-0.03(-1.13%)
Jul 29, 2005
2.690
2.720
2.590
2.650
125,779
+0.00(+0.00%)
Jul 28, 2005
2.500
2.700
2.460
2.650
266,128
+0.18(+7.29%)
Jul 27, 2005
2.340
2.470
2.300
2.470
133,154
+0.17(+7.39%)
Jul 26, 2005
2.340
2.380
2.250
2.300
64,117
-0.06(-2.54%)
Jul 25, 2005
2.250
2.430
2.250
2.360
118,269
+0.08(+3.51%)
Jul 22, 2005
2.240
2.300
2.240
2.280
23,795
+0.04(+1.79%)
Jul 21, 2005
2.300
2.340
2.210
2.240
87,395
-0.11(-4.68%)
Jul 20, 2005
2.300
2.350
2.230
2.350
96,850
+0.10(+4.44%)
Jul 19, 2005
2.350
2.350
2.250
2.250
86,375
-0.08(-3.43%)
Jul 18, 2005
2.450
2.490
2.300
2.330
59,527
-0.14(-5.67%)
Jul 15, 2005
2.340
2.480
2.340
2.470
66,503
+0.13(+5.56%)
Jul 14, 2005
2.330
2.380
2.290
2.340
69,002
+0.06(+2.63%)
Jul 13, 2005
2.230
2.330
2.230
2.280
43,119
+0.02(+0.88%)
Jul 12, 2005
2.370
2.370
2.230
2.260
100,201
+0.01(+0.44%)
Jul 11, 2005
2.350
2.350
2.240
2.250
94,841
-0.05(-2.17%)
Jul 08, 2005
2.350
2.352
2.280
2.300
43,770
-0.01(-0.43%)
Jul 07, 2005
2.260
2.330
2.260
2.310
39,578
+0.04(+1.76%)
Jul 06, 2005
2.340
2.380
2.250
2.270
67,599
-0.07(-2.99%)
Jul 05, 2005
2.380
2.380
2.250
2.340
62,600
+0.01(+0.43%)
Jul 01, 2005
2.300
2.400
2.250
2.330
65,400
+0.05(+2.20%)
Jun 30, 2005
2.420
2.420
2.260
2.280
67,081
-0.14(-5.79%)
Jun 29, 2005
2.460
2.500
2.370
2.420
85,874
+0.05(+2.11%)
Jun 28, 2005
2.250
2.400
2.250
2.370
61,550
+0.13(+5.80%)
Jun 27, 2005
2.400
2.460
2.240
2.240
213,345
-0.17(-7.05%)
Jun 24, 2005
2.510
2.570
2.380
2.410
123,207
-0.10(-3.98%)
Jun 23, 2005
2.550
2.630
2.510
2.510
48,294
-0.05(-1.95%)
Jun 22, 2005
2.630
2.670
2.500
2.560
55,245
-0.01(-0.39%)
Jun 21, 2005
2.690
2.710
2.560
2.570
63,209
-0.14(-5.17%)
Jun 20, 2005
2.790
2.790
2.630
2.710
40,448
-0.05(-1.81%)
Jun 17, 2005
2.760
2.780
2.710
2.760
20,963
+0.01(+0.36%)
Jun 16, 2005
2.660
2.780
2.660
2.750
35,887
+0.08(+3.00%)
Jun 15, 2005
2.700
2.700
2.660
2.670
27,671
+0.01(+0.38%)
Jun 14, 2005
2.600
2.680
2.600
2.660
47,358
+0.05(+1.91%)
Jun 13, 2005
2.720
2.790
2.590
2.610
90,500
-0.16(-5.78%)
Jun 10, 2005
2.700
2.790
2.670
2.770
48,899
+0.01(+0.36%)
Jun 09, 2005
2.780
2.820
2.700
2.760
37,964
-0.02(-0.72%)
Jun 08, 2005
2.790
2.790
2.670
2.780
55,665
-0.04(-1.42%)
Jun 07, 2005
2.890
2.930
2.810
2.820
41,104
-0.08(-2.76%)
Jun 06, 2005
3.000
3.000
2.800
2.900
56,954
-0.04(-1.36%)
Jun 03, 2005
2.830
3.000
2.760
2.940
51,393
+0.16(+5.76%)
Jun 02, 2005
2.850
2.860
2.750
2.780
86,216
-0.12(-4.14%)
Jun 01, 2005
2.990
3.010
2.870
2.900
54,794
-0.02(-0.68%)
May 31, 2005
2.910
3.010
2.900
2.920
76,251
+0.01(+0.34%)
May 27, 2005
2.990
3.010
2.870
2.910
65,481
-0.07(-2.35%)
May 26, 2005
2.890
3.010
2.770
2.980
132,936
+0.02(+0.68%)
May 25, 2005
3.090
3.090
2.770
2.960
138,504
-0.06(-1.99%)
May 24, 2005
3.010
3.040
2.960
3.020
110,300
+0.08(+2.72%)
May 23, 2005
3.020
3.090
2.920
2.940
203,018
-0.11(-3.61%)
May 20, 2005
3.050
3.120
2.960
3.050
223,769
+0.05(+1.67%)
May 19, 2005
2.750
3.060
2.750
3.000
316,165
+0.34(+12.78%)
May 18, 2005
2.400
2.860
2.360
2.660
237,400
+0.33(+14.16%)
May 17, 2005
2.120
2.380
2.120
2.330
140,899
+0.12(+5.43%)
May 16, 2005
2.210
2.270
2.050
2.210
264,724
-0.05(-2.21%)
May 13, 2005
2.310
2.320
2.250
2.260
95,717
-0.04(-1.74%)
May 12, 2005
2.300
2.340
2.270
2.300
81,843
-0.02(-0.82%)
May 11, 2005
2.310
2.350
2.250
2.319
62,304
-0.00(-0.04%)
May 10, 2005
2.300
2.330
2.240
2.320
193,874
+0.02(+0.87%)
May 09, 2005
2.520
2.550
2.260
2.300
543,807
-0.22(-8.73%)
May 06, 2005
2.700
2.720
2.500
2.520
161,591
-0.16(-5.94%)
May 05, 2005
2.750
2.750
2.650
2.679
122,672
-0.00(-0.04%)
May 04, 2005
2.670
2.820
2.670
2.680
96,252
+0.01(+0.37%)
May 03, 2005
2.740
2.770
2.660
2.670
93,108
-0.08(-2.91%)
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.