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
Big 5 Sporting
(NQ:
BGFV
)
3.175
-0.015 (-0.47%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 23, 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
4.313
4.422
4.119
4.151
338,283
-0.14(-3.16%)
Apr 29, 2008
4.259
4.318
4.182
4.286
155,059
+0.01(+0.32%)
Apr 28, 2008
4.291
4.336
4.178
4.273
167,602
-0.04(-0.84%)
Apr 25, 2008
4.363
4.381
4.065
4.309
342,235
-0.02(-0.52%)
Apr 24, 2008
4.006
4.376
3.938
4.331
399,424
+0.33(+8.36%)
Apr 23, 2008
3.961
4.042
3.907
3.997
258,231
+0.06(+1.49%)
Apr 22, 2008
4.087
4.092
3.884
3.938
359,319
-0.17(-4.18%)
Apr 21, 2008
4.114
4.160
4.083
4.110
226,241
-0.04(-0.98%)
Apr 18, 2008
4.020
4.191
4.015
4.151
481,577
+0.23(+5.75%)
Apr 17, 2008
3.834
3.970
3.834
3.925
601,271
+0.09(+2.24%)
Apr 16, 2008
3.880
3.884
3.780
3.839
397,447
+0.02(+0.47%)
Apr 15, 2008
3.938
3.938
3.816
3.821
347,565
-0.09(-2.42%)
Apr 14, 2008
3.907
3.929
3.875
3.916
223,994
+0.00(+0.00%)
Apr 11, 2008
3.911
4.002
3.862
3.916
345,561
-0.09(-2.25%)
Apr 10, 2008
3.911
4.083
3.830
4.006
283,249
+0.08(+1.95%)
Apr 09, 2008
4.033
4.065
3.893
3.929
424,962
-0.09(-2.36%)
Apr 08, 2008
4.047
4.074
3.947
4.024
374,336
-0.06(-1.55%)
Apr 07, 2008
4.218
4.232
4.047
4.087
467,329
-0.10(-2.37%)
Apr 04, 2008
4.178
4.191
4.060
4.187
370,910
+0.04(+0.87%)
Apr 03, 2008
4.173
4.268
4.065
4.151
330,600
-0.06(-1.50%)
Apr 02, 2008
4.110
4.291
4.042
4.214
410,745
+0.09(+2.08%)
Apr 01, 2008
3.875
4.160
3.875
4.128
409,890
+0.17(+4.22%)
Mar 31, 2008
3.875
4.119
3.825
3.961
344,082
+0.11(+2.81%)
Mar 28, 2008
4.078
4.083
3.844
3.853
156,784
-0.21(-5.22%)
Mar 27, 2008
4.178
4.241
4.033
4.065
357,909
-0.10(-2.39%)
Mar 26, 2008
4.223
4.245
4.038
4.164
343,942
-0.08(-1.91%)
Mar 25, 2008
4.259
4.340
4.160
4.245
418,322
+0.00(+0.00%)
Mar 24, 2008
4.069
4.322
4.060
4.245
446,780
+0.23(+5.86%)
Mar 21, 2008
3.956
4.173
3.821
4.011
1,213,466
+0.00(+0.00%)
Mar 20, 2008
3.956
4.173
3.821
4.011
1,213,466
+0.13(+3.26%)
Mar 19, 2008
3.830
4.069
3.830
3.884
466,488
+0.07(+1.78%)
Mar 18, 2008
3.663
3.844
3.627
3.816
339,078
+0.28(+7.92%)
Mar 17, 2008
3.573
3.717
3.523
3.536
562,665
-0.04(-1.01%)
Mar 14, 2008
3.740
3.740
3.514
3.573
485,709
-0.13(-3.42%)
Mar 13, 2008
3.604
3.744
3.536
3.699
391,641
+0.05(+1.49%)
Mar 12, 2008
3.731
3.880
3.636
3.645
415,290
-0.09(-2.30%)
Mar 11, 2008
3.609
3.744
3.545
3.731
646,727
+0.14(+3.90%)
Mar 10, 2008
3.848
3.848
3.563
3.591
548,608
-0.23(-6.14%)
Mar 07, 2008
3.871
3.898
3.771
3.825
649,505
-0.01(-0.24%)
Mar 06, 2008
4.065
4.065
3.830
3.834
997,755
-0.23(-5.67%)
Mar 05, 2008
3.952
4.065
3.880
4.065
1,188,929
+0.13(+3.33%)
Mar 04, 2008
4.006
4.006
3.902
3.934
1,871,328
-0.11(-2.68%)
Mar 03, 2008
4.178
4.250
3.974
4.042
1,264,294
-0.15(-3.56%)
Feb 29, 2008
4.557
4.665
4.124
4.191
2,307,410
-1.16(-21.69%)
Feb 28, 2008
5.578
5.578
5.226
5.352
331,745
-0.23(-4.20%)
Feb 27, 2008
5.758
6.133
5.388
5.587
570,623
-0.24(-4.11%)
Feb 26, 2008
5.587
5.984
5.569
5.826
345,187
+0.21(+3.78%)
Feb 25, 2008
5.569
5.745
5.393
5.614
592,421
+0.05(+0.97%)
Feb 22, 2008
5.438
5.628
5.239
5.560
347,290
+0.14(+2.58%)
Feb 21, 2008
5.704
5.763
5.393
5.420
396,300
-0.26(-4.53%)
Feb 20, 2008
5.420
5.700
5.320
5.677
329,694
+0.22(+3.97%)
Feb 19, 2008
5.533
5.853
5.338
5.460
496,097
-0.01(-0.17%)
Feb 18, 2008
5.366
5.506
5.239
5.469
465,680
+0.00(+0.00%)
Feb 15, 2008
5.366
5.506
5.239
5.469
465,680
+0.07(+1.34%)
Feb 14, 2008
5.804
5.898
5.239
5.397
779,911
-0.39(-6.79%)
Feb 13, 2008
5.609
5.790
5.510
5.790
403,494
+0.25(+4.48%)
Feb 12, 2008
5.433
5.709
5.433
5.542
546,225
+0.14(+2.59%)
Feb 11, 2008
5.456
5.510
5.248
5.402
661,176
-0.05(-0.91%)
Feb 08, 2008
5.384
5.578
5.343
5.451
548,116
+0.04(+0.67%)
Feb 07, 2008
5.266
5.587
5.239
5.415
509,776
+0.12(+2.30%)
Feb 06, 2008
5.420
5.578
5.271
5.293
689,236
-0.07(-1.35%)
Feb 05, 2008
5.334
5.609
5.334
5.366
616,462
-0.09(-1.66%)
Feb 04, 2008
5.388
5.510
5.334
5.456
1,011,141
+0.06(+1.17%)
Feb 01, 2008
5.397
5.524
5.221
5.393
402,099
+0.01(+0.25%)
Jan 31, 2008
5.045
5.506
4.905
5.379
337,712
+0.23(+4.47%)
Jan 30, 2008
5.104
5.338
5.009
5.149
424,982
-0.00(-0.09%)
Jan 29, 2008
4.955
5.189
4.801
5.153
526,307
+0.24(+4.87%)
Jan 28, 2008
4.697
4.932
4.598
4.914
344,719
+0.22(+4.62%)
Jan 25, 2008
5.000
5.049
4.643
4.697
527,398
-0.22(-4.50%)
Jan 24, 2008
5.316
5.433
4.909
4.918
597,442
-0.39(-7.32%)
Jan 23, 2008
4.535
5.474
4.376
5.307
746,590
+0.65(+14.08%)
Jan 22, 2008
4.440
4.968
4.200
4.652
987,683
+0.02(+0.39%)
Jan 21, 2008
4.462
4.665
4.431
4.634
849,207
+0.00(+0.00%)
Jan 18, 2008
4.462
4.665
4.431
4.634
849,207
+0.14(+3.22%)
Jan 17, 2008
4.512
4.634
4.408
4.489
452,822
-0.02(-0.40%)
Jan 16, 2008
4.128
4.593
4.092
4.507
1,264,610
+0.41(+10.03%)
Jan 15, 2008
4.742
4.742
3.956
4.096
1,885,667
-0.68(-14.27%)
Jan 14, 2008
4.810
5.022
4.711
4.778
896,277
+0.01(+0.19%)
Jan 11, 2008
5.478
5.478
4.679
4.769
1,372,299
-0.82(-14.70%)
Jan 10, 2008
5.253
5.646
4.914
5.591
1,627,958
-0.16(-2.75%)
Jan 09, 2008
5.650
5.844
5.573
5.749
621,541
+0.10(+1.84%)
Jan 08, 2008
6.007
6.192
5.641
5.646
712,648
-0.35(-5.87%)
Jan 07, 2008
5.880
6.106
5.718
5.998
604,842
+0.16(+2.71%)
Jan 04, 2008
6.075
6.075
5.789
5.840
529,121
-0.30(-4.93%)
Jan 03, 2008
6.490
6.585
6.097
6.142
628,310
-0.33(-5.03%)
Jan 02, 2008
6.517
6.684
6.404
6.468
681,586
-0.05(-0.69%)
Jan 01, 2008
6.400
6.653
6.400
6.513
501,154
+0.00(+0.00%)
Dec 31, 2007
6.400
6.653
6.400
6.513
501,154
+0.08(+1.19%)
Dec 28, 2007
6.693
6.698
6.436
6.436
196,661
-0.18(-2.66%)
Dec 27, 2007
6.689
6.847
6.553
6.612
554,393
-0.08(-1.21%)
Dec 26, 2007
6.711
6.870
6.576
6.693
344,914
-0.08(-1.20%)
Dec 24, 2007
6.662
6.775
6.544
6.775
278,873
+0.14(+2.04%)
Dec 21, 2007
6.617
6.820
6.517
6.639
1,094,897
+0.14(+2.15%)
Dec 20, 2007
6.522
6.540
6.355
6.499
400,409
+0.05(+0.77%)
Dec 19, 2007
6.544
6.590
6.404
6.449
1,025,409
-0.13(-1.99%)
Dec 18, 2007
6.752
6.820
6.486
6.580
897,193
-0.10(-1.55%)
Dec 17, 2007
6.856
7.037
6.684
6.684
331,399
-0.23(-3.27%)
Dec 14, 2007
6.969
7.046
6.838
6.910
346,768
-0.15(-2.11%)
Dec 13, 2007
6.851
7.068
6.788
7.059
388,783
+0.14(+2.09%)
Dec 12, 2007
6.933
7.032
6.802
6.915
371,112
+0.11(+1.66%)
Dec 11, 2007
7.136
7.290
6.802
6.802
293,653
-0.29(-4.14%)
Dec 10, 2007
7.100
7.186
7.019
7.095
260,237
-0.00(-0.06%)
Dec 07, 2007
7.240
7.240
7.019
7.100
234,673
-0.14(-1.87%)
Dec 06, 2007
7.177
7.339
7.068
7.235
329,579
+0.07(+0.95%)
Dec 05, 2007
7.222
7.281
7.077
7.168
277,388
+0.03(+0.38%)
Dec 04, 2007
7.181
7.294
7.073
7.141
487,265
-0.09(-1.31%)
Dec 03, 2007
7.448
7.448
7.222
7.235
1,102,208
-0.19(-2.50%)
Nov 30, 2007
7.574
7.655
7.299
7.421
538,199
-0.03(-0.42%)
Nov 29, 2007
7.732
7.732
7.434
7.452
391,449
-0.28(-3.68%)
Nov 28, 2007
7.556
7.917
7.556
7.737
639,943
+0.28(+3.69%)
Nov 27, 2007
7.281
7.561
7.281
7.461
848,715
+0.20(+2.80%)
Nov 26, 2007
7.646
7.646
7.258
7.258
214,223
-0.39(-5.14%)
Nov 23, 2007
7.371
7.764
7.321
7.651
222,694
+0.36(+4.89%)
Nov 21, 2007
7.628
7.822
7.271
7.294
753,496
-0.36(-4.72%)
Nov 20, 2007
7.664
8.089
7.452
7.655
689,842
-0.03(-0.35%)
Nov 19, 2007
7.764
7.764
7.547
7.682
533,027
-0.11(-1.45%)
Nov 16, 2007
8.220
8.297
7.687
7.795
347,507
-0.42(-5.06%)
Nov 15, 2007
8.265
8.355
8.021
8.211
412,602
-0.10(-1.20%)
Nov 14, 2007
8.667
8.875
8.279
8.310
379,519
-0.35(-4.02%)
Nov 13, 2007
8.590
8.852
8.387
8.658
462,208
+0.18(+2.08%)
Nov 12, 2007
8.324
8.726
8.188
8.482
404,698
+0.17(+2.01%)
Nov 09, 2007
8.337
8.586
8.175
8.315
263,040
-0.14(-1.71%)
Nov 08, 2007
8.333
8.563
8.157
8.459
542,862
+0.21(+2.52%)
Nov 07, 2007
8.590
8.748
8.166
8.252
530,478
-0.43(-4.94%)
Nov 06, 2007
8.622
8.762
8.333
8.681
521,542
+0.10(+1.21%)
Nov 05, 2007
8.541
8.676
8.401
8.577
1,269,222
-0.05(-0.52%)
Nov 02, 2007
8.915
9.159
8.554
8.622
2,075,413
+1.17(+15.77%)
Nov 01, 2007
7.985
8.008
7.416
7.448
521,591
-0.61(-7.62%)
Oct 31, 2007
7.895
8.139
7.786
8.062
323,504
+0.25(+3.24%)
Oct 30, 2007
7.872
8.003
7.782
7.809
503,875
-0.11(-1.37%)
Oct 29, 2007
7.425
7.940
7.326
7.917
298,694
+0.51(+6.96%)
Oct 26, 2007
7.646
7.710
7.299
7.402
570,204
-0.19(-2.44%)
Oct 25, 2007
7.701
7.940
7.538
7.588
189,861
-0.07(-0.94%)
Oct 24, 2007
7.692
7.759
7.448
7.660
293,188
-0.07(-0.93%)
Oct 23, 2007
7.922
8.197
7.570
7.732
488,518
-0.13(-1.61%)
Oct 22, 2007
7.714
8.346
7.651
7.859
416,699
+0.23(+3.02%)
Oct 19, 2007
7.755
7.773
7.570
7.628
318,298
-0.13(-1.63%)
Oct 18, 2007
7.999
7.999
7.746
7.755
240,235
-0.28(-3.43%)
Oct 17, 2007
7.985
8.035
7.890
8.030
357,648
+0.13(+1.66%)
Oct 16, 2007
7.972
8.012
7.899
7.899
308,572
-0.10(-1.24%)
Oct 15, 2007
8.175
8.252
7.985
7.999
441,041
-0.19(-2.26%)
Oct 12, 2007
8.193
8.319
8.116
8.184
277,817
-0.02(-0.22%)
Oct 11, 2007
8.297
8.401
8.152
8.202
347,372
-0.07(-0.82%)
Oct 10, 2007
8.373
8.423
8.211
8.270
168,698
-0.10(-1.24%)
Oct 09, 2007
8.491
8.491
8.333
8.373
310,741
-0.11(-1.28%)
Oct 08, 2007
8.495
8.581
8.450
8.482
311,100
-0.05(-0.58%)
Oct 05, 2007
8.563
8.626
8.414
8.532
292,741
+0.05(+0.64%)
Oct 04, 2007
8.541
8.572
8.432
8.477
216,364
+0.01(+0.16%)
Oct 03, 2007
8.504
8.658
8.364
8.464
359,592
-0.10(-1.21%)
Oct 02, 2007
8.495
8.626
8.355
8.568
379,964
+0.10(+1.17%)
Oct 01, 2007
8.428
8.649
8.315
8.468
435,804
+0.02(+0.27%)
Sep 28, 2007
8.635
8.667
8.441
8.446
463,913
-0.21(-2.45%)
Sep 27, 2007
8.735
8.739
8.604
8.658
362,233
-0.06(-0.67%)
Sep 26, 2007
8.852
8.875
8.581
8.717
355,498
-0.11(-1.28%)
Sep 25, 2007
8.997
9.001
8.640
8.830
481,508
-0.19(-2.05%)
Sep 24, 2007
9.019
9.214
8.997
9.015
346,867
-0.02(-0.20%)
Sep 21, 2007
9.236
9.236
8.983
9.033
514,505
-0.14(-1.53%)
Sep 20, 2007
9.936
9.936
9.110
9.173
521,088
-0.89(-8.80%)
Sep 19, 2007
9.959
10.22
9.792
10.06
279,728
+0.12(+1.23%)
Sep 18, 2007
9.132
9.936
9.074
9.936
411,847
+0.82(+8.96%)
Sep 17, 2007
9.263
9.263
8.974
9.119
548,222
-0.15(-1.66%)
Sep 14, 2007
9.200
9.286
8.997
9.272
256,108
+0.05(+0.54%)
Sep 13, 2007
8.992
9.354
8.915
9.223
217,582
+0.26(+2.87%)
Sep 12, 2007
9.150
9.277
8.864
8.965
188,380
-0.30(-3.22%)
Sep 11, 2007
9.092
9.277
9.033
9.263
152,690
+0.20(+2.24%)
Sep 10, 2007
9.295
9.295
9.019
9.060
437,806
-0.18(-1.95%)
Sep 07, 2007
9.146
9.268
9.026
9.241
317,244
-0.02(-0.20%)
Sep 06, 2007
9.268
9.399
9.241
9.259
147,237
+0.00(+0.05%)
Sep 05, 2007
9.313
9.394
9.232
9.254
197,865
-0.13(-1.40%)
Sep 04, 2007
9.349
9.521
9.182
9.385
218,556
-0.01(-0.10%)
Aug 31, 2007
9.363
9.588
9.223
9.394
186,356
+0.15(+1.61%)
Aug 30, 2007
9.254
9.390
9.195
9.245
115,677
-0.10(-1.06%)
Aug 29, 2007
9.200
9.448
9.069
9.345
203,420
+0.18(+1.97%)
Aug 28, 2007
9.453
9.453
9.132
9.164
211,444
-0.36(-3.75%)
Aug 27, 2007
9.638
9.792
9.435
9.521
188,094
-0.16(-1.68%)
Aug 24, 2007
9.372
9.692
9.372
9.683
155,159
+0.30(+3.18%)
Aug 23, 2007
9.692
9.760
9.358
9.385
206,675
-0.24(-2.53%)
Aug 22, 2007
9.701
9.823
9.557
9.629
235,012
-0.03(-0.28%)
Aug 21, 2007
9.584
9.733
9.584
9.656
249,815
+0.12(+1.23%)
Aug 20, 2007
9.737
9.737
9.390
9.539
212,538
+0.11(+1.15%)
Aug 17, 2007
9.932
9.932
9.263
9.430
551,791
+0.21(+2.30%)
Aug 16, 2007
9.015
9.259
8.550
9.218
1,002,021
+0.20(+2.25%)
Aug 15, 2007
9.141
9.281
8.965
9.015
454,766
-0.09(-0.99%)
Aug 14, 2007
9.322
9.403
9.001
9.105
310,237
-0.20(-2.14%)
Aug 13, 2007
9.819
9.819
9.101
9.304
719,791
-0.41(-4.23%)
Aug 10, 2007
8.902
10.13
8.897
9.715
691,986
+0.69(+7.66%)
Aug 09, 2007
8.920
9.150
8.897
9.024
683,264
-0.00(-0.05%)
Aug 08, 2007
9.055
9.272
8.879
9.028
962,129
+0.05(+0.55%)
Aug 07, 2007
8.861
9.046
8.816
8.979
741,161
+0.09(+0.96%)
Aug 06, 2007
8.766
8.979
8.428
8.893
861,796
+0.15(+1.70%)
Aug 03, 2007
8.866
9.354
8.667
8.744
731,247
-0.42(-4.58%)
Aug 02, 2007
9.412
9.647
9.101
9.164
1,185,511
-0.47(-4.92%)
Aug 01, 2007
9.593
9.999
9.399
9.638
1,085,556
-0.01(-0.14%)
Jul 31, 2007
9.814
9.918
9.625
9.652
620,569
-0.08(-0.84%)
Jul 30, 2007
10.04
10.05
9.710
9.733
807,315
-0.34(-3.36%)
Jul 27, 2007
10.10
10.17
9.941
10.07
555,206
-0.05(-0.54%)
Jul 26, 2007
10.14
10.18
9.990
10.13
569,956
-0.12(-1.15%)
Jul 25, 2007
10.22
10.33
10.09
10.24
300,041
+0.05(+0.44%)
Jul 24, 2007
10.23
10.31
10.17
10.20
416,947
-0.11(-1.10%)
Jul 23, 2007
10.44
10.50
10.31
10.31
284,114
-0.12(-1.17%)
Jul 20, 2007
10.67
10.67
10.33
10.43
313,261
-0.26(-2.45%)
Jul 19, 2007
10.44
10.77
10.44
10.70
261,369
+0.30(+2.91%)
Jul 18, 2007
10.50
10.56
10.34
10.39
703,876
-0.16(-1.50%)
Jul 17, 2007
10.71
10.75
10.54
10.55
407,592
-0.15(-1.43%)
Jul 16, 2007
10.67
10.80
10.61
10.70
328,029
-0.02(-0.17%)
Jul 13, 2007
10.45
10.73
10.32
10.72
920,174
-0.07(-0.63%)
Jul 12, 2007
10.76
11.29
10.73
10.79
1,537,057
-0.62(-5.46%)
Jul 11, 2007
11.18
11.43
11.18
11.41
216,468
+0.22(+1.94%)
Jul 10, 2007
11.34
11.37
11.18
11.20
334,663
-0.23(-1.98%)
Jul 09, 2007
11.45
11.49
11.25
11.42
245,205
-0.03(-0.28%)
Jul 06, 2007
11.51
11.61
11.43
11.45
120,109
-0.08(-0.67%)
Jul 05, 2007
11.65
11.65
11.32
11.53
174,617
-0.12(-1.01%)
Jul 03, 2007
11.49
11.65
11.47
11.65
77,576
+0.14(+1.22%)
Jul 02, 2007
11.47
11.61
11.39
11.51
181,560
-0.01(-0.08%)
Jun 29, 2007
11.30
11.56
11.22
11.52
355,157
+0.24(+2.12%)
Jun 28, 2007
11.46
11.46
11.21
11.28
194,447
-0.16(-1.42%)
Jun 27, 2007
11.29
11.45
11.16
11.44
337,610
+0.07(+0.60%)
Jun 26, 2007
11.26
11.41
11.22
11.37
311,328
+0.12(+1.08%)
Jun 25, 2007
11.35
11.64
11.18
11.25
562,499
-0.14(-1.19%)
Jun 22, 2007
11.22
11.48
11.20
11.39
1,025,287
-0.38(-3.26%)
Jun 21, 2007
11.76
11.85
11.73
11.77
320,426
-0.05(-0.42%)
Jun 20, 2007
11.86
11.95
11.80
11.82
279,865
-0.05(-0.38%)
Jun 19, 2007
11.87
11.91
11.79
11.86
258,831
-0.09(-0.79%)
Jun 18, 2007
11.98
12.03
11.89
11.96
165,616
-0.01(-0.11%)
Jun 15, 2007
12.01
12.09
11.96
11.97
462,974
+0.10(+0.88%)
Jun 14, 2007
11.97
11.99
11.74
11.87
284,072
-0.04(-0.30%)
Jun 13, 2007
11.59
12.02
11.59
11.91
406,956
+0.32(+2.73%)
Jun 12, 2007
11.65
11.77
11.56
11.59
635,012
-0.16(-1.38%)
Jun 11, 2007
11.72
11.90
11.65
11.75
5,566,001
+0.03(+0.27%)
Jun 08, 2007
11.57
11.73
11.52
11.72
554,371
+0.11(+0.93%)
Jun 07, 2007
11.74
11.74
11.60
11.61
1,234,024
+0.36(+3.17%)
Jun 06, 2007
11.32
11.32
11.17
11.26
159,355
-0.13(-1.15%)
Jun 05, 2007
11.56
11.58
11.32
11.39
184,888
-0.21(-1.79%)
Jun 04, 2007
11.37
11.63
11.37
11.59
222,152
+0.16(+1.38%)
Jun 01, 2007
11.50
11.53
11.32
11.44
407,435
+0.01(+0.12%)
May 31, 2007
11.10
11.46
11.04
11.42
290,203
+0.36(+3.22%)
May 30, 2007
11.03
11.40
10.91
11.07
368,395
-0.06(-0.57%)
May 29, 2007
11.17
11.20
11.03
11.13
211,418
+0.01(+0.08%)
May 25, 2007
11.13
11.21
11.02
11.12
208,883
+0.00(+0.00%)
May 24, 2007
11.20
11.20
11.02
11.12
226,164
-0.11(-0.97%)
May 23, 2007
11.38
11.38
11.15
11.23
174,205
-0.11(-0.96%)
May 22, 2007
11.31
11.38
11.11
11.34
169,595
-0.01(-0.12%)
May 21, 2007
11.17
11.41
11.11
11.35
145,260
+0.15(+1.37%)
May 18, 2007
11.15
11.23
11.04
11.20
291,764
+0.10(+0.90%)
May 17, 2007
11.12
11.15
11.02
11.10
348,145
-0.07(-0.65%)
May 16, 2007
11.16
11.20
11.07
11.17
296,905
+0.07(+0.65%)
May 15, 2007
11.13
11.21
11.07
11.10
230,803
-0.06(-0.57%)
May 14, 2007
11.16
11.21
11.11
11.16
469,134
-0.02(-0.20%)
May 11, 2007
11.16
11.24
11.08
11.18
356,217
+0.03(+0.24%)
May 10, 2007
11.27
11.31
11.09
11.16
518,746
-0.20(-1.79%)
May 09, 2007
10.95
11.40
10.95
11.36
557,940
+0.33(+3.03%)
May 08, 2007
10.84
11.03
10.76
11.02
355,555
+0.15(+1.41%)
May 07, 2007
10.86
10.95
10.84
10.87
272,193
-0.01(-0.12%)
May 04, 2007
10.84
11.24
10.84
10.88
905,029
-0.93(-7.91%)
May 03, 2007
11.96
11.99
11.77
11.82
186,511
-0.19(-1.58%)
May 02, 2007
11.97
12.05
11.77
12.01
253,342
+0.06(+0.53%)
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.