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
P A M Transport Sv
(NQ:
PTSI
)
16.18
+0.30 (+1.89%)
Streaming Delayed Price
Updated: 10:14 AM EDT, May 29, 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
5.673
5.673
5.540
5.630
288,717
-0.00(-0.04%)
Apr 27, 2006
5.519
5.644
5.519
5.632
493,889
+0.12(+2.23%)
Apr 26, 2006
5.442
5.673
5.361
5.509
994,891
+0.14(+2.68%)
Apr 25, 2006
5.296
5.446
5.231
5.365
126,532
+0.04(+0.78%)
Apr 24, 2006
5.373
5.388
5.294
5.323
218,101
-0.03(-0.55%)
Apr 21, 2006
5.371
5.442
5.302
5.352
522,512
+0.03(+0.51%)
Apr 20, 2006
5.317
5.332
5.200
5.325
313,733
+0.05(+1.03%)
Apr 19, 2006
5.186
5.271
5.125
5.271
182,980
+0.10(+1.94%)
Apr 18, 2006
5.129
5.263
5.111
5.171
159,931
+0.03(+0.61%)
Apr 17, 2006
4.994
5.171
4.952
5.140
129,611
+0.14(+2.84%)
Apr 13, 2006
4.942
5.029
4.937
4.998
39,854
+0.02(+0.46%)
Apr 12, 2006
4.908
4.988
4.883
4.975
135,107
+0.04(+0.80%)
Apr 11, 2006
5.035
5.179
4.871
4.935
72,663
-0.08(-1.50%)
Apr 10, 2006
4.971
5.075
4.927
5.010
182,151
+0.07(+1.35%)
Apr 07, 2006
4.981
5.021
4.865
4.944
106,341
-0.08(-1.50%)
Apr 06, 2006
5.196
5.196
4.846
5.019
418,708
-0.17(-3.33%)
Apr 05, 2006
5.209
5.209
5.121
5.192
120,503
-0.02(-0.32%)
Apr 04, 2006
5.056
5.215
5.013
5.209
273,596
+0.20(+4.08%)
Apr 03, 2006
5.171
5.171
4.958
5.004
189,819
-0.14(-2.64%)
Mar 31, 2006
4.969
5.187
4.908
5.140
305,666
+0.12(+2.45%)
Mar 30, 2006
5.079
5.106
4.919
5.017
147,754
-0.09(-1.84%)
Mar 29, 2006
5.175
5.175
5.058
5.111
130,210
-0.04(-0.77%)
Mar 28, 2006
5.188
5.188
5.046
5.150
271,413
-0.02(-0.32%)
Mar 27, 2006
5.113
5.250
5.104
5.167
265,385
+0.06(+1.14%)
Mar 24, 2006
5.042
5.179
5.015
5.108
107,875
+0.03(+0.66%)
Mar 23, 2006
5.060
5.090
4.935
5.075
60,908
+0.04(+0.79%)
Mar 22, 2006
4.933
5.071
4.933
5.035
57,551
+0.03(+0.63%)
Mar 21, 2006
5.010
5.046
4.946
5.004
154,550
-0.04(-0.83%)
Mar 20, 2006
5.048
5.048
4.946
5.046
196,764
+0.02(+0.46%)
Mar 17, 2006
5.088
5.096
4.954
5.023
273,006
-0.05(-0.95%)
Mar 16, 2006
5.088
5.108
4.956
5.071
230,753
-0.03(-0.49%)
Mar 15, 2006
5.023
5.108
5.023
5.096
170,391
+0.03(+0.62%)
Mar 14, 2006
5.019
5.065
5.019
5.065
155,845
+0.06(+1.17%)
Mar 13, 2006
4.952
5.108
4.952
5.006
185,335
+0.08(+1.65%)
Mar 10, 2006
4.933
4.933
4.881
4.925
146,905
+0.05(+1.11%)
Mar 09, 2006
4.904
4.925
4.869
4.871
150,344
-0.01(-0.17%)
Mar 08, 2006
4.858
4.931
4.816
4.879
176,837
-0.02(-0.47%)
Mar 07, 2006
4.794
4.902
4.773
4.902
185,460
+0.13(+2.66%)
Mar 06, 2006
4.696
4.817
4.660
4.775
153,519
+0.04(+0.75%)
Mar 03, 2006
4.739
4.796
4.650
4.739
369,323
+0.22(+4.89%)
Mar 02, 2006
4.356
4.543
4.216
4.518
238,729
+0.12(+2.80%)
Mar 01, 2006
4.356
4.410
4.356
4.395
277,269
+0.01(+0.24%)
Feb 28, 2006
4.491
4.487
4.364
4.385
116,858
-0.11(-2.37%)
Feb 27, 2006
4.508
4.573
4.452
4.491
191,488
-0.01(-0.14%)
Feb 24, 2006
4.379
4.508
4.331
4.498
117,112
+0.13(+3.01%)
Feb 23, 2006
4.222
4.410
4.170
4.366
320,409
+0.14(+3.41%)
Feb 22, 2006
4.170
4.222
4.110
4.222
264,464
+0.06(+1.35%)
Feb 21, 2006
4.254
4.268
4.106
4.166
132,014
-0.07(-1.62%)
Feb 17, 2006
4.264
4.274
4.123
4.235
181,086
+0.00(+0.10%)
Feb 16, 2006
4.212
4.235
4.141
4.231
90,164
+0.03(+0.74%)
Feb 15, 2006
4.204
4.204
4.124
4.199
119,146
+0.04(+1.00%)
Feb 14, 2006
4.026
4.162
3.999
4.158
398,301
+0.11(+2.62%)
Feb 13, 2006
4.120
4.239
4.041
4.051
67,009
+0.02(+0.41%)
Feb 10, 2006
4.001
4.118
4.001
4.035
104,039
-0.08(-2.03%)
Feb 09, 2006
4.201
4.201
4.020
4.118
102,993
-0.07(-1.74%)
Feb 08, 2006
4.233
4.233
3.989
4.191
403,188
+0.16(+4.04%)
Feb 07, 2006
3.995
4.158
3.995
4.028
81,766
+0.01(+0.31%)
Feb 06, 2006
3.845
4.024
3.799
4.016
31,384
+0.17(+4.50%)
Feb 03, 2006
3.834
3.868
3.814
3.843
63,810
-0.07(-1.71%)
Feb 02, 2006
3.907
3.972
3.847
3.910
261,951
-0.06(-1.47%)
Feb 01, 2006
3.962
4.014
3.957
3.968
84,121
-0.03(-0.63%)
Jan 31, 2006
4.014
4.024
3.916
3.993
230,945
-0.05(-1.29%)
Jan 30, 2006
4.085
4.114
4.016
4.045
107,621
-0.10(-2.46%)
Jan 27, 2006
4.201
4.201
4.060
4.147
85,895
-0.05(-1.29%)
Jan 26, 2006
4.222
4.222
4.156
4.201
204,140
+0.00(+0.00%)
Jan 25, 2006
4.210
4.222
4.170
4.201
501,170
+0.03(+0.65%)
Jan 24, 2006
4.024
4.174
4.024
4.174
155,691
+0.11(+2.67%)
Jan 23, 2006
4.049
4.101
4.024
4.066
116,614
-0.01(-0.36%)
Jan 20, 2006
4.033
4.212
4.033
4.080
306,438
+0.08(+1.93%)
Jan 19, 2006
3.962
4.028
3.962
4.003
61,191
+0.10(+2.45%)
Jan 18, 2006
3.757
4.030
3.757
3.907
193,253
+0.09(+2.29%)
Jan 17, 2006
3.795
3.824
3.753
3.820
142,689
+0.03(+0.66%)
Jan 13, 2006
3.747
3.797
3.747
3.795
100,797
+0.04(+1.00%)
Jan 12, 2006
3.757
3.793
3.734
3.757
95,439
-0.04(-0.99%)
Jan 11, 2006
3.787
3.795
3.747
3.795
109,084
-0.00(-0.05%)
Jan 10, 2006
3.732
3.828
3.732
3.797
60,309
+0.02(+0.50%)
Jan 09, 2006
3.720
3.787
3.720
3.778
95,300
+0.03(+0.78%)
Jan 06, 2006
3.816
3.818
3.711
3.749
116,019
+0.00(+0.06%)
Jan 05, 2006
3.728
3.812
3.728
3.747
47,182
-0.00(-0.06%)
Jan 04, 2006
3.751
3.778
3.651
3.749
96,653
-0.03(-0.66%)
Jan 03, 2006
3.770
3.774
3.701
3.774
83,876
+0.06(+1.74%)
Dec 30, 2005
3.730
3.759
3.693
3.709
69,738
-0.03(-0.78%)
Dec 29, 2005
3.920
3.920
3.714
3.739
201,953
-0.17(-4.32%)
Dec 28, 2005
3.891
3.910
3.872
3.907
83,450
+0.04(+1.08%)
Dec 27, 2005
3.778
3.930
3.755
3.866
190,879
+0.05(+1.42%)
Dec 23, 2005
3.822
3.822
3.768
3.812
124,201
-0.03(-0.87%)
Dec 22, 2005
3.847
3.849
3.768
3.845
105,890
-0.00(-0.05%)
Dec 21, 2005
3.753
3.847
3.747
3.847
211,296
+0.10(+2.67%)
Dec 20, 2005
3.747
3.849
3.624
3.747
222,643
+0.16(+4.48%)
Dec 19, 2005
3.555
3.689
3.513
3.586
1,877,112
+0.06(+1.65%)
Dec 16, 2005
3.353
3.534
3.322
3.528
565,167
+0.19(+5.75%)
Dec 15, 2005
3.309
3.357
3.309
3.336
15,692
+0.00(+0.06%)
Dec 14, 2005
3.336
3.388
3.307
3.334
49,494
-0.02(-0.50%)
Dec 13, 2005
3.351
3.357
3.309
3.351
89,540
-0.02(-0.50%)
Dec 12, 2005
3.399
3.420
3.347
3.367
77,263
-0.02(-0.55%)
Dec 09, 2005
3.351
3.409
3.351
3.386
65,939
+0.01(+0.18%)
Dec 08, 2005
3.347
3.420
3.347
3.380
60,980
-0.01(-0.25%)
Dec 07, 2005
3.463
3.505
3.357
3.388
73,934
-0.05(-1.51%)
Dec 06, 2005
3.374
3.478
3.374
3.440
22,622
+0.03(+0.92%)
Dec 05, 2005
3.440
3.440
3.349
3.409
57,129
-0.01(-0.18%)
Dec 02, 2005
3.442
3.476
3.363
3.415
50,137
-0.02(-0.67%)
Dec 01, 2005
3.453
3.472
3.392
3.438
37,259
+0.04(+1.04%)
Nov 30, 2005
3.384
3.403
3.353
3.403
35,058
+0.03(+0.99%)
Nov 29, 2005
3.403
3.424
3.369
3.369
109,588
+0.01(+0.25%)
Nov 28, 2005
3.445
3.449
3.347
3.361
55,158
-0.03(-0.86%)
Nov 25, 2005
3.442
3.445
3.390
3.390
13,577
+0.01(+0.18%)
Nov 23, 2005
3.397
3.472
3.363
3.384
40,885
-0.06(-1.87%)
Nov 22, 2005
3.459
3.493
3.426
3.449
39,327
-0.04(-1.25%)
Nov 21, 2005
3.459
3.493
3.459
3.493
21,581
-0.01(-0.18%)
Nov 18, 2005
3.649
3.722
3.480
3.499
68,400
-0.15(-4.00%)
Nov 17, 2005
3.649
3.695
3.626
3.645
665,063
+0.08(+2.10%)
Nov 16, 2005
3.736
3.739
3.551
3.570
11,150
-0.12(-3.17%)
Nov 15, 2005
3.686
3.705
3.676
3.686
26,742
-0.04(-1.06%)
Nov 14, 2005
3.732
3.780
3.655
3.726
96,945
+0.04(+0.96%)
Nov 11, 2005
3.699
3.732
3.657
3.691
26,339
-0.06(-1.56%)
Nov 10, 2005
3.701
3.749
3.645
3.749
40,171
+0.07(+1.99%)
Nov 09, 2005
3.670
3.751
3.649
3.676
28,895
+0.00(+0.00%)
Nov 08, 2005
3.666
3.714
3.666
3.676
315,556
-0.01(-0.17%)
Nov 07, 2005
3.680
3.682
3.638
3.682
23,178
+0.03(+0.91%)
Nov 04, 2005
3.547
3.743
3.547
3.649
77,982
+0.05(+1.39%)
Nov 03, 2005
3.593
3.641
3.586
3.599
57,498
+0.03(+0.76%)
Nov 02, 2005
3.503
3.578
3.503
3.572
76,064
+0.07(+1.96%)
Nov 01, 2005
3.501
3.528
3.474
3.503
37,528
-0.03(-0.94%)
Oct 31, 2005
3.374
3.545
3.374
3.536
48,928
+0.19(+5.60%)
Oct 28, 2005
3.294
3.349
3.292
3.349
590,504
+0.10(+3.21%)
Oct 27, 2005
3.249
3.297
3.244
3.244
153,898
-0.07(-2.02%)
Oct 26, 2005
3.298
3.326
3.284
3.311
175,273
-0.00(-0.13%)
Oct 25, 2005
3.278
3.326
3.271
3.315
233,621
-0.01(-0.25%)
Oct 24, 2005
3.297
3.324
3.284
3.324
97,411
+0.02(+0.57%)
Oct 21, 2005
3.274
3.376
3.274
3.305
27,226
+0.01(+0.25%)
Oct 20, 2005
3.409
3.436
3.284
3.297
26,027
-0.11(-3.30%)
Oct 19, 2005
3.344
3.409
3.338
3.409
48,189
+0.02(+0.68%)
Oct 18, 2005
3.399
3.432
3.355
3.386
23,984
-0.01(-0.18%)
Oct 17, 2005
3.405
3.447
3.324
3.392
40,832
-0.04(-1.27%)
Oct 14, 2005
3.430
3.436
3.361
3.436
94,878
+0.05(+1.48%)
Oct 13, 2005
3.386
3.405
3.340
3.386
50,837
+0.01(+0.25%)
Oct 12, 2005
3.205
3.388
3.205
3.378
108,369
+0.21(+6.72%)
Oct 11, 2005
3.322
3.326
3.161
3.165
36,583
-0.13(-3.86%)
Oct 10, 2005
3.307
3.351
3.263
3.292
17,663
-0.05(-1.62%)
Oct 07, 2005
3.363
3.363
3.259
3.347
19,663
+0.02(+0.63%)
Oct 06, 2005
3.319
3.434
3.280
3.326
115,650
+0.05(+1.46%)
Oct 05, 2005
3.363
3.363
3.267
3.278
36,689
-0.08(-2.48%)
Oct 04, 2005
3.378
3.440
3.338
3.361
31,173
+0.04(+1.13%)
Oct 03, 2005
3.395
3.497
3.324
3.324
130,143
-0.05(-1.36%)
Sep 30, 2005
3.340
3.372
3.294
3.369
64,146
+0.04(+1.13%)
Sep 29, 2005
3.361
3.361
3.280
3.332
87,934
-0.04(-1.11%)
Sep 28, 2005
3.392
3.409
3.357
3.369
93,574
+0.01(+0.44%)
Sep 27, 2005
3.351
3.367
3.315
3.355
24,943
-0.02(-0.68%)
Sep 26, 2005
3.378
3.438
3.359
3.378
23,557
+0.02(+0.62%)
Sep 23, 2005
3.357
3.390
3.299
3.357
38,286
+0.01(+0.31%)
Sep 22, 2005
3.347
3.369
3.276
3.347
51,969
+0.05(+1.58%)
Sep 21, 2005
3.390
3.422
3.294
3.294
34,075
-0.13(-3.66%)
Sep 20, 2005
3.411
3.551
3.388
3.420
53,345
-0.05(-1.50%)
Sep 19, 2005
3.649
3.659
3.472
3.472
30,785
-0.15(-4.09%)
Sep 16, 2005
3.584
3.641
3.565
3.620
194,217
+0.07(+2.00%)
Sep 15, 2005
3.524
3.572
3.524
3.549
79,632
-0.00(-0.12%)
Sep 14, 2005
3.593
3.632
3.524
3.553
82,011
-0.04(-0.99%)
Sep 13, 2005
3.645
3.682
3.528
3.588
70,884
-0.10(-2.77%)
Sep 12, 2005
3.670
3.732
3.657
3.691
62,932
+0.04(+1.08%)
Sep 09, 2005
3.524
3.716
3.524
3.651
97,152
+0.08(+2.28%)
Sep 08, 2005
3.593
3.601
3.526
3.570
56,995
-0.02(-0.52%)
Sep 07, 2005
3.524
3.597
3.524
3.588
60,189
+0.01(+0.41%)
Sep 06, 2005
3.580
3.595
3.534
3.574
114,163
+0.04(+1.06%)
Sep 02, 2005
3.559
3.580
3.534
3.536
146,521
+0.00(+0.00%)
Sep 01, 2005
3.461
3.545
3.461
3.536
53,455
+0.01(+0.36%)
Aug 31, 2005
3.344
3.524
3.344
3.524
29,164
+0.14(+4.13%)
Aug 30, 2005
3.336
3.401
3.336
3.384
122,072
+0.04(+1.06%)
Aug 29, 2005
3.328
3.386
3.328
3.349
11,730
+0.00(+0.06%)
Aug 26, 2005
3.347
3.409
3.347
3.347
57,897
-0.08(-2.19%)
Aug 25, 2005
3.459
3.493
3.388
3.422
37,773
+0.03(+0.86%)
Aug 24, 2005
3.455
3.568
3.388
3.392
56,554
-0.11(-3.21%)
Aug 23, 2005
3.488
3.509
3.442
3.505
25,898
+0.00(+0.06%)
Aug 22, 2005
3.630
3.630
3.445
3.503
34,305
-0.10(-2.83%)
Aug 19, 2005
3.597
3.624
3.576
3.605
74,898
+0.06(+1.71%)
Aug 18, 2005
3.534
3.597
3.478
3.545
73,541
+0.05(+1.55%)
Aug 17, 2005
3.413
3.565
3.413
3.490
64,429
-0.04(-1.06%)
Aug 16, 2005
3.563
3.586
3.528
3.528
95,852
-0.03(-0.70%)
Aug 15, 2005
3.367
3.553
3.367
3.553
269,284
+0.19(+5.51%)
Aug 12, 2005
3.399
3.399
3.365
3.367
50,079
-0.03(-0.92%)
Aug 11, 2005
3.407
3.417
3.336
3.399
112,518
-0.00(-0.06%)
Aug 10, 2005
3.376
3.415
3.361
3.401
60,741
+0.02(+0.49%)
Aug 09, 2005
3.357
3.415
3.334
3.384
111,645
-0.01(-0.25%)
Aug 08, 2005
3.367
3.399
3.367
3.392
189,887
+0.02(+0.62%)
Aug 05, 2005
3.390
3.426
3.367
3.372
224,072
-0.03(-0.80%)
Aug 04, 2005
3.545
3.565
3.390
3.399
625,592
-0.15(-4.12%)
Aug 03, 2005
3.438
3.576
3.426
3.545
284,569
+0.13(+3.85%)
Aug 02, 2005
3.472
3.472
3.405
3.413
81,330
-0.06(-1.68%)
Aug 01, 2005
3.407
3.503
3.405
3.472
220,154
+0.04(+1.15%)
Jul 29, 2005
3.565
3.568
3.395
3.432
215,440
-0.20(-5.40%)
Jul 28, 2005
3.620
3.628
3.568
3.628
139,164
+0.04(+1.16%)
Jul 27, 2005
3.659
3.676
3.549
3.586
225,156
-0.01(-0.35%)
Jul 26, 2005
3.545
3.684
3.545
3.599
434,203
+0.11(+3.04%)
Jul 25, 2005
3.575
3.605
3.493
3.493
119,817
-0.08(-2.33%)
Jul 22, 2005
3.428
3.593
3.428
3.576
114,475
+0.08(+2.39%)
Jul 21, 2005
3.488
3.509
3.420
3.493
82,754
-0.06(-1.64%)
Jul 20, 2005
3.534
3.609
3.532
3.551
128,935
-0.01(-0.29%)
Jul 19, 2005
3.545
3.628
3.545
3.561
83,732
+0.05(+1.37%)
Jul 18, 2005
3.545
3.545
3.434
3.513
197,234
-0.03(-0.71%)
Jul 15, 2005
3.405
3.593
3.405
3.538
160,905
+0.08(+2.23%)
Jul 14, 2005
3.543
3.547
3.342
3.461
202,241
-0.07(-2.01%)
Jul 13, 2005
3.503
3.570
3.503
3.532
68,337
-0.03(-0.76%)
Jul 12, 2005
3.580
3.586
3.472
3.559
102,657
-0.02(-0.47%)
Jul 11, 2005
3.540
3.584
3.540
3.576
142,426
-0.02(-0.52%)
Jul 08, 2005
3.549
3.595
3.532
3.595
68,735
+0.07(+2.01%)
Jul 07, 2005
3.482
3.551
3.434
3.524
38,996
+0.01(+0.18%)
Jul 06, 2005
3.545
3.545
3.513
3.518
81,363
-0.04(-1.00%)
Jul 05, 2005
3.355
3.576
3.355
3.553
64,266
+0.12(+3.46%)
Jul 01, 2005
3.553
3.553
3.307
3.434
46,041
-0.07(-2.02%)
Jun 30, 2005
3.476
3.597
3.440
3.505
108,293
-0.03(-0.83%)
Jun 29, 2005
3.545
3.545
3.511
3.534
456,011
+0.02(+0.47%)
Jun 28, 2005
3.467
3.524
3.455
3.518
122,647
+0.10(+2.93%)
Jun 27, 2005
3.369
3.503
3.334
3.417
182,237
-0.02(-0.67%)
Jun 24, 2005
3.282
3.440
3.267
3.440
878,934
+0.15(+4.63%)
Jun 23, 2005
3.349
3.351
3.288
3.288
110,010
-0.13(-3.67%)
Jun 22, 2005
3.395
3.495
3.386
3.413
33,662
-0.02(-0.61%)
Jun 21, 2005
3.265
3.526
3.253
3.434
185,906
+0.11(+3.45%)
Jun 20, 2005
3.294
3.420
3.253
3.319
268,910
+0.03(+0.76%)
Jun 17, 2005
2.513
3.355
2.513
3.294
317,258
+0.00(+0.00%)
Jun 16, 2005
3.234
3.294
3.232
3.294
85,459
+0.01(+0.19%)
Jun 15, 2005
3.286
3.332
3.255
3.288
223,113
-0.06(-1.93%)
Jun 14, 2005
3.372
3.399
3.249
3.353
69,575
-0.07(-2.13%)
Jun 13, 2005
3.355
3.428
3.355
3.426
125,812
+0.08(+2.37%)
Jun 10, 2005
3.347
3.357
3.284
3.347
116,355
+0.00(+0.06%)
Jun 09, 2005
3.380
3.399
3.336
3.344
79,589
-0.05(-1.53%)
Jun 08, 2005
3.461
3.490
3.369
3.397
69,968
-0.10(-2.80%)
Jun 07, 2005
3.409
3.555
3.405
3.495
187,887
+0.08(+2.26%)
Jun 06, 2005
3.442
3.446
3.388
3.417
223,516
-0.03(-0.97%)
Jun 03, 2005
3.515
3.515
3.447
3.451
40,022
-0.08(-2.36%)
Jun 02, 2005
3.505
3.570
3.445
3.534
251,534
+0.05(+1.56%)
Jun 01, 2005
3.411
3.480
3.411
3.480
57,609
+0.04(+1.27%)
May 31, 2005
3.520
3.520
3.424
3.436
103,329
-0.09(-2.43%)
May 27, 2005
3.543
3.545
3.522
3.522
48,549
-0.02(-0.65%)
May 26, 2005
3.561
3.563
3.530
3.545
50,578
+0.05(+1.49%)
May 25, 2005
3.455
3.578
3.455
3.493
618,978
+0.00(+0.06%)
May 24, 2005
3.440
3.499
3.409
3.490
38,847
+0.00(+0.06%)
May 23, 2005
3.496
3.528
3.472
3.488
366,887
+0.01(+0.42%)
May 20, 2005
3.415
3.497
3.415
3.474
216,476
+0.01(+0.30%)
May 19, 2005
3.388
3.476
3.388
3.463
147,265
+0.11(+3.23%)
May 18, 2005
3.363
3.378
3.303
3.355
89,684
+0.05(+1.45%)
May 17, 2005
3.319
3.338
3.307
3.307
91,080
-0.03(-0.87%)
May 16, 2005
3.334
3.357
3.311
3.336
94,869
+0.01(+0.38%)
May 13, 2005
3.228
3.384
3.140
3.324
166,386
+0.10(+2.97%)
May 12, 2005
3.280
3.280
3.219
3.228
63,762
-0.04(-1.09%)
May 11, 2005
3.232
3.280
3.123
3.263
118,590
-0.02(-0.63%)
May 10, 2005
3.249
3.284
3.092
3.284
135,304
+0.01(+0.32%)
May 09, 2005
3.355
3.392
3.219
3.274
161,303
-0.14(-4.15%)
May 06, 2005
3.482
3.505
3.415
3.415
27,787
-0.09(-2.50%)
May 05, 2005
3.540
3.545
3.424
3.503
651,293
+0.03(+0.72%)
May 04, 2005
3.476
3.522
3.386
3.478
32,492
-0.04(-1.19%)
May 03, 2005
3.449
3.536
3.449
3.520
902,089
+0.07(+1.99%)
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.