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
Audiocodes Ltd
(NQ:
AUDC
)
9.980
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
11.94
12.24
11.87
12.20
253,370
+0.22(+1.87%)
Apr 27, 2006
12.33
12.34
11.97
11.97
392,091
-0.38(-3.12%)
Apr 26, 2006
12.33
12.44
12.14
12.36
108,323
+0.10(+0.80%)
Apr 25, 2006
12.35
12.35
12.04
12.26
407,449
-0.01(-0.07%)
Apr 24, 2006
12.60
12.60
12.25
12.27
394,163
-0.38(-2.97%)
Apr 21, 2006
12.72
12.81
12.59
12.64
193,244
-0.11(-0.84%)
Apr 20, 2006
12.72
12.83
12.68
12.75
182,199
-0.03(-0.21%)
Apr 19, 2006
12.36
12.83
12.36
12.78
294,125
+0.38(+3.03%)
Apr 18, 2006
12.42
12.47
12.20
12.40
144,912
+0.04(+0.36%)
Apr 17, 2006
12.45
12.50
12.12
12.36
230,062
-0.11(-0.86%)
Apr 13, 2006
12.32
12.63
12.18
12.47
126,674
+0.15(+1.24%)
Apr 12, 2006
12.31
12.35
12.16
12.31
57,177
+0.00(+0.00%)
Apr 11, 2006
12.23
12.32
12.22
12.31
180,811
+0.02(+0.15%)
Apr 10, 2006
12.31
12.35
12.25
12.30
232,815
-0.04(-0.29%)
Apr 07, 2006
12.27
12.51
12.13
12.33
124,005
+0.10(+0.81%)
Apr 06, 2006
12.47
12.54
12.18
12.23
156,316
-0.29(-2.29%)
Apr 05, 2006
12.45
12.63
12.42
12.52
197,405
+0.07(+0.58%)
Apr 04, 2006
12.36
12.63
12.26
12.45
275,279
+0.19(+1.53%)
Apr 03, 2006
12.27
12.41
12.21
12.26
345,133
-0.12(-0.94%)
Mar 31, 2006
12.37
12.41
12.23
12.38
263,377
+0.06(+0.51%)
Mar 30, 2006
12.26
12.35
12.09
12.31
296,147
-0.01(-0.07%)
Mar 29, 2006
12.31
12.56
12.21
12.32
371,945
-0.38(-2.96%)
Mar 28, 2006
12.72
13.11
12.67
12.70
998,129
-0.06(-0.49%)
Mar 27, 2006
12.30
12.81
12.30
12.76
659,197
+0.32(+2.59%)
Mar 24, 2006
12.06
12.47
11.91
12.44
400,151
+0.34(+2.81%)
Mar 23, 2006
12.09
12.12
11.90
12.10
190,167
+0.02(+0.15%)
Mar 22, 2006
11.91
12.08
11.81
12.08
400,212
+0.15(+1.28%)
Mar 21, 2006
11.78
12.00
11.68
11.93
618,356
+0.13(+1.06%)
Mar 20, 2006
11.73
11.99
11.60
11.80
796,060
+0.04(+0.38%)
Mar 17, 2006
11.42
11.86
11.37
11.76
556,638
+0.33(+2.90%)
Mar 16, 2006
11.36
11.51
11.28
11.43
290,238
+0.11(+0.95%)
Mar 15, 2006
11.38
11.43
11.30
11.32
334,862
-0.04(-0.32%)
Mar 14, 2006
11.17
11.39
11.15
11.36
433,697
+0.16(+1.44%)
Mar 13, 2006
11.04
11.44
10.93
11.19
740,014
+0.33(+3.05%)
Mar 10, 2006
10.88
10.93
10.79
10.86
150,817
+0.04(+0.33%)
Mar 09, 2006
10.84
10.94
10.78
10.83
212,042
-0.05(-0.49%)
Mar 08, 2006
10.84
10.99
10.78
10.88
236,223
-0.04(-0.33%)
Mar 07, 2006
10.97
10.98
10.85
10.92
243,278
-0.01(-0.08%)
Mar 06, 2006
10.91
11.06
10.89
10.93
254,502
+0.08(+0.74%)
Mar 03, 2006
10.78
10.90
10.75
10.84
168,536
+0.07(+0.66%)
Mar 02, 2006
11.02
11.02
10.75
10.77
354,094
-0.24(-2.20%)
Mar 01, 2006
10.36
11.07
10.36
11.02
989,646
+0.73(+7.14%)
Feb 28, 2006
10.51
10.53
10.26
10.28
134,073
-0.23(-2.22%)
Feb 27, 2006
10.33
10.61
10.27
10.51
186,496
+0.17(+1.65%)
Feb 24, 2006
10.39
10.43
10.27
10.34
133,932
-0.07(-0.69%)
Feb 23, 2006
10.17
10.61
10.17
10.41
491,941
+0.07(+0.69%)
Feb 22, 2006
10.41
10.50
10.26
10.34
233,584
-0.16(-1.53%)
Feb 21, 2006
10.64
10.70
10.22
10.50
580,834
-0.27(-2.49%)
Feb 17, 2006
10.84
10.92
10.77
10.77
185,546
-0.10(-0.91%)
Feb 16, 2006
10.96
11.06
10.79
10.87
325,283
-0.12(-1.06%)
Feb 15, 2006
10.86
11.06
10.75
10.99
254,720
-0.01(-0.08%)
Feb 14, 2006
10.89
11.04
10.75
11.00
349,727
+0.00(+0.00%)
Feb 13, 2006
11.07
11.17
10.98
11.00
126,012
-0.15(-1.37%)
Feb 10, 2006
11.18
11.18
11.02
11.15
113,824
-0.03(-0.24%)
Feb 09, 2006
11.25
11.25
11.13
11.18
196,952
+0.00(+0.00%)
Feb 08, 2006
10.97
11.34
10.95
11.18
259,717
+0.21(+1.88%)
Feb 07, 2006
10.93
11.05
10.87
10.97
273,258
-0.21(-1.92%)
Feb 06, 2006
11.22
11.35
11.06
11.19
328,010
-0.10(-0.87%)
Feb 03, 2006
11.29
11.43
11.24
11.28
410,440
-0.07(-0.63%)
Feb 02, 2006
11.55
11.58
11.27
11.36
230,808
-0.21(-1.86%)
Feb 01, 2006
11.25
11.66
11.15
11.57
1,005,471
+0.22(+1.97%)
Jan 31, 2006
11.07
11.60
10.83
11.35
1,593,838
-0.29(-2.46%)
Jan 30, 2006
11.38
11.73
11.34
11.63
651,718
+0.04(+0.39%)
Jan 27, 2006
11.70
11.70
11.53
11.59
365,388
-0.11(-0.92%)
Jan 26, 2006
11.56
11.86
11.55
11.70
231,494
+0.08(+0.69%)
Jan 25, 2006
11.55
11.68
11.47
11.62
255,339
+0.01(+0.08%)
Jan 24, 2006
11.39
11.74
11.35
11.61
319,337
+0.21(+1.81%)
Jan 23, 2006
11.63
11.64
11.38
11.40
405,843
-0.23(-2.00%)
Jan 20, 2006
11.73
11.82
11.51
11.63
240,582
-0.05(-0.46%)
Jan 19, 2006
11.73
11.89
11.62
11.69
325,106
-0.04(-0.31%)
Jan 18, 2006
11.62
11.79
11.45
11.72
286,378
+0.05(+0.46%)
Jan 17, 2006
11.53
11.86
11.43
11.67
888,496
+0.22(+1.96%)
Jan 13, 2006
11.54
11.67
11.39
11.44
243,400
+0.00(+0.00%)
Jan 12, 2006
11.62
11.70
11.36
11.44
368,722
-0.10(-0.85%)
Jan 11, 2006
11.83
11.83
11.51
11.54
478,047
+0.09(+0.78%)
Jan 10, 2006
11.27
11.53
11.20
11.45
614,900
+0.17(+1.51%)
Jan 09, 2006
10.94
11.35
10.82
11.28
461,615
+0.26(+2.36%)
Jan 06, 2006
11.10
11.24
10.91
11.02
415,390
-0.17(-1.52%)
Jan 05, 2006
10.50
11.19
10.48
11.19
749,704
+0.38(+3.48%)
Jan 04, 2006
10.68
10.98
10.61
10.82
895,206
+0.22(+2.11%)
Jan 03, 2006
10.18
10.70
10.18
10.59
650,028
+0.65(+6.58%)
Dec 30, 2005
10.01
10.07
9.940
9.940
189,748
-0.15(-1.51%)
Dec 29, 2005
9.913
10.23
9.896
10.09
159,029
+0.14(+1.44%)
Dec 28, 2005
10.03
10.10
9.860
9.949
257,279
-0.15(-1.51%)
Dec 27, 2005
10.06
10.27
10.05
10.10
437,731
-0.39(-3.67%)
Dec 23, 2005
10.57
10.61
10.41
10.49
267,745
-0.04(-0.34%)
Dec 22, 2005
10.40
10.56
10.19
10.52
583,271
+0.13(+1.21%)
Dec 21, 2005
10.05
10.56
10.05
10.40
739,496
+0.17(+1.66%)
Dec 20, 2005
10.16
10.40
10.07
10.23
575,407
-0.03(-0.26%)
Dec 19, 2005
9.940
10.41
9.869
10.25
874,832
+0.43(+4.42%)
Dec 16, 2005
10.03
10.29
9.761
9.819
532,545
-0.17(-1.75%)
Dec 15, 2005
9.430
10.01
9.430
9.994
846,525
+0.54(+5.68%)
Dec 14, 2005
9.493
9.573
9.376
9.457
387,900
+0.02(+0.19%)
Dec 13, 2005
9.502
9.555
9.340
9.439
201,290
-0.04(-0.47%)
Dec 12, 2005
9.484
9.609
9.367
9.484
201,447
+0.10(+1.05%)
Dec 09, 2005
9.305
9.439
9.305
9.385
214,292
+0.05(+0.58%)
Dec 08, 2005
9.358
9.358
9.197
9.331
408,253
+0.05(+0.58%)
Dec 07, 2005
9.278
9.475
9.260
9.278
282,531
+0.00(+0.00%)
Dec 06, 2005
9.197
9.313
9.197
9.278
224,085
+0.08(+0.88%)
Dec 05, 2005
9.215
9.278
9.197
9.197
133,215
-0.11(-1.15%)
Dec 02, 2005
9.305
9.448
8.964
9.305
296,245
-0.04(-0.38%)
Dec 01, 2005
9.278
9.475
9.278
9.340
294,078
+0.10(+1.07%)
Nov 30, 2005
9.269
9.519
9.143
9.242
466,547
-0.04(-0.48%)
Nov 29, 2005
9.430
9.430
9.224
9.287
610,052
-0.03(-0.29%)
Nov 28, 2005
9.099
9.376
8.937
9.313
1,015,731
+0.56(+6.45%)
Nov 25, 2005
8.830
8.848
8.615
8.749
229,974
-0.08(-0.91%)
Nov 23, 2005
8.803
8.955
8.696
8.830
525,280
+0.04(+0.51%)
Nov 22, 2005
8.955
9.331
8.740
8.785
1,282,128
-0.81(-8.40%)
Nov 21, 2005
9.591
9.636
9.493
9.591
331,796
+0.05(+0.56%)
Nov 18, 2005
9.179
9.707
9.179
9.537
421,079
+0.30(+3.20%)
Nov 17, 2005
9.493
9.519
9.054
9.242
318,962
-0.28(-2.92%)
Nov 16, 2005
9.510
9.546
9.421
9.519
223,693
-0.03(-0.28%)
Nov 15, 2005
9.367
9.627
9.322
9.546
372,159
+0.10(+1.04%)
Nov 14, 2005
9.582
9.618
9.448
9.448
224,846
-0.27(-2.77%)
Nov 11, 2005
9.609
9.833
9.502
9.716
252,301
+0.05(+0.56%)
Nov 10, 2005
9.537
9.672
9.403
9.663
173,261
+0.06(+0.65%)
Nov 09, 2005
9.466
9.681
9.412
9.600
180,685
+0.12(+1.23%)
Nov 08, 2005
9.824
9.878
9.403
9.484
301,033
-0.36(-3.64%)
Nov 07, 2005
9.887
9.940
9.681
9.842
220,660
-0.10(-0.99%)
Nov 04, 2005
9.815
9.967
9.627
9.940
352,109
+0.37(+3.84%)
Nov 03, 2005
9.716
9.833
9.555
9.573
379,856
-0.13(-1.29%)
Nov 02, 2005
9.654
9.806
9.618
9.699
269,120
+0.07(+0.74%)
Nov 01, 2005
9.922
10.01
9.528
9.627
784,731
-0.47(-4.61%)
Oct 31, 2005
9.833
10.16
9.797
10.09
526,087
+0.33(+3.39%)
Oct 28, 2005
9.582
9.806
9.582
9.761
363,573
+0.16(+1.68%)
Oct 27, 2005
9.582
9.896
9.510
9.600
487,545
+0.06(+0.66%)
Oct 26, 2005
9.707
9.752
9.519
9.537
545,526
-0.24(-2.47%)
Oct 25, 2005
9.430
9.892
9.430
9.779
521,908
+0.15(+1.58%)
Oct 24, 2005
9.224
9.636
9.224
9.627
327,212
+0.44(+4.78%)
Oct 21, 2005
9.305
9.305
9.081
9.188
182,196
-0.01(-0.10%)
Oct 20, 2005
9.367
9.502
9.179
9.197
174,906
-0.24(-2.56%)
Oct 19, 2005
9.448
9.484
9.251
9.439
586,079
-0.02(-0.19%)
Oct 18, 2005
9.188
9.537
9.152
9.457
1,034,492
+0.40(+4.45%)
Oct 17, 2005
9.134
9.260
9.000
9.054
358,822
-0.08(-0.88%)
Oct 14, 2005
9.224
9.339
9.009
9.134
294,234
-0.04(-0.49%)
Oct 13, 2005
9.161
9.296
9.000
9.179
306,457
-0.02(-0.19%)
Oct 12, 2005
9.493
9.528
9.063
9.197
384,040
-0.22(-2.35%)
Oct 11, 2005
9.770
9.770
9.358
9.418
282,921
-0.38(-3.87%)
Oct 10, 2005
9.851
10.00
9.725
9.797
180,154
-0.07(-0.73%)
Oct 07, 2005
9.896
10.02
9.761
9.869
162,361
+0.02(+0.18%)
Oct 06, 2005
10.22
10.28
9.761
9.851
587,707
-0.56(-5.34%)
Oct 05, 2005
10.44
10.66
10.41
10.41
1,589,025
+0.03(+0.26%)
Oct 04, 2005
10.36
10.43
10.12
10.38
434,761
+0.08(+0.78%)
Oct 03, 2005
9.869
10.36
9.725
10.30
499,987
+0.44(+4.45%)
Sep 30, 2005
9.806
9.922
9.761
9.860
219,474
+0.04(+0.46%)
Sep 29, 2005
9.546
9.913
9.466
9.815
314,520
+0.12(+1.20%)
Sep 28, 2005
9.743
9.824
9.457
9.699
402,177
-0.14(-1.46%)
Sep 27, 2005
9.412
9.905
9.412
9.842
609,097
+0.47(+5.07%)
Sep 26, 2005
9.260
9.519
9.233
9.367
379,514
+0.17(+1.85%)
Sep 23, 2005
9.197
9.296
9.045
9.197
223,487
+0.02(+0.20%)
Sep 22, 2005
9.179
9.296
9.107
9.179
260,801
-0.10(-1.06%)
Sep 21, 2005
9.421
9.421
9.134
9.278
347,216
-0.16(-1.71%)
Sep 20, 2005
9.457
9.618
9.188
9.439
302,371
-0.12(-1.22%)
Sep 19, 2005
9.609
9.707
9.457
9.555
357,019
-0.25(-2.56%)
Sep 16, 2005
9.690
9.922
9.672
9.806
239,157
+0.12(+1.20%)
Sep 15, 2005
9.842
9.851
9.681
9.690
457,661
-0.11(-1.10%)
Sep 14, 2005
9.887
10.03
9.761
9.797
809,804
-0.02(-0.18%)
Sep 13, 2005
9.725
9.887
9.636
9.815
1,131,704
+0.44(+4.68%)
Sep 12, 2005
9.081
9.466
9.081
9.376
402,974
+0.21(+2.25%)
Sep 09, 2005
9.134
9.224
9.063
9.170
204,026
+0.04(+0.39%)
Sep 08, 2005
8.946
9.313
8.875
9.134
364,580
+0.21(+2.31%)
Sep 07, 2005
8.830
8.964
8.776
8.928
214,563
-0.01(-0.10%)
Sep 06, 2005
8.884
8.955
8.731
8.937
260,376
+0.12(+1.32%)
Sep 02, 2005
8.731
8.821
8.705
8.821
98,467
+0.11(+1.23%)
Sep 01, 2005
8.866
8.955
8.597
8.713
212,055
-0.11(-1.22%)
Aug 31, 2005
8.597
8.821
8.561
8.821
196,015
+0.18(+2.07%)
Aug 30, 2005
8.588
8.803
8.588
8.642
139,665
+0.02(+0.21%)
Aug 29, 2005
8.678
8.705
8.525
8.624
213,953
-0.03(-0.31%)
Aug 26, 2005
8.687
8.696
8.481
8.651
214,246
-0.06(-0.72%)
Aug 25, 2005
8.678
8.740
8.606
8.713
169,595
+0.03(+0.31%)
Aug 24, 2005
8.758
8.848
8.552
8.687
278,943
-0.12(-1.32%)
Aug 23, 2005
8.893
9.107
8.687
8.803
443,616
-0.13(-1.50%)
Aug 22, 2005
8.866
9.018
8.839
8.937
540,889
+0.09(+1.01%)
Aug 19, 2005
9.054
9.143
8.803
8.848
474,721
-0.23(-2.56%)
Aug 18, 2005
9.107
9.197
8.955
9.081
737,627
+0.09(+1.00%)
Aug 17, 2005
8.642
9.107
8.606
8.991
677,813
+0.47(+5.46%)
Aug 16, 2005
8.364
8.633
8.355
8.525
341,866
+0.11(+1.28%)
Aug 15, 2005
8.516
8.588
8.400
8.418
255,011
-0.04(-0.53%)
Aug 12, 2005
8.597
8.687
8.355
8.463
253,317
-0.12(-1.36%)
Aug 11, 2005
8.552
8.633
8.328
8.579
341,487
+0.09(+1.05%)
Aug 10, 2005
8.454
8.606
8.400
8.490
583,188
+0.13(+1.50%)
Aug 09, 2005
8.310
8.552
8.284
8.364
367,623
+0.14(+1.74%)
Aug 08, 2005
8.373
8.436
8.158
8.221
520,350
-0.21(-2.44%)
Aug 05, 2005
8.427
8.481
8.328
8.427
206,272
+0.01(+0.11%)
Aug 04, 2005
8.481
8.588
8.328
8.418
310,833
-0.04(-0.42%)
Aug 03, 2005
8.678
8.678
8.418
8.454
444,935
-0.25(-2.88%)
Aug 02, 2005
8.651
8.731
8.552
8.705
700,876
+0.26(+3.08%)
Aug 01, 2005
8.346
8.472
8.221
8.445
982,565
+0.30(+3.74%)
Jul 29, 2005
8.149
8.328
8.015
8.140
1,393,703
+0.02(+0.22%)
Jul 28, 2005
8.275
8.284
8.060
8.122
1,591,174
-0.13(-1.63%)
Jul 27, 2005
8.454
8.507
8.148
8.257
1,821,159
+0.04(+0.55%)
Jul 26, 2005
8.776
8.910
8.113
8.212
4,054,768
-0.64(-7.19%)
Jul 25, 2005
8.928
8.946
8.597
8.848
980,726
-0.11(-1.20%)
Jul 22, 2005
9.215
9.242
8.875
8.955
448,649
-0.23(-2.53%)
Jul 21, 2005
9.287
9.349
9.072
9.188
599,329
-0.11(-1.16%)
Jul 20, 2005
9.457
9.457
9.296
9.296
262,793
-0.11(-1.14%)
Jul 19, 2005
9.331
9.475
9.322
9.403
302,835
+0.09(+0.96%)
Jul 18, 2005
9.224
9.394
9.224
9.313
618,853
+0.04(+0.48%)
Jul 15, 2005
9.296
9.412
9.224
9.269
190,159
-0.15(-1.62%)
Jul 14, 2005
9.305
9.466
9.242
9.421
543,778
+0.22(+2.43%)
Jul 13, 2005
8.946
9.376
8.946
9.197
1,293,329
+0.29(+3.22%)
Jul 12, 2005
9.707
9.721
8.830
8.910
1,162,657
-0.76(-7.87%)
Jul 11, 2005
9.743
9.761
9.591
9.672
350,376
-0.02(-0.18%)
Jul 08, 2005
9.564
9.734
9.546
9.690
400,665
+0.10(+1.07%)
Jul 07, 2005
9.537
9.672
9.430
9.587
532,585
-0.14(-1.43%)
Jul 06, 2005
9.555
9.824
9.493
9.725
782,044
+0.24(+2.55%)
Jul 05, 2005
8.866
9.609
8.821
9.484
1,035,816
+0.53(+5.90%)
Jul 01, 2005
8.955
9.090
8.794
8.955
569,386
+0.04(+0.50%)
Jun 30, 2005
9.045
9.134
8.902
8.910
332,301
-0.15(-1.68%)
Jun 29, 2005
9.134
9.134
9.000
9.063
422,936
-0.05(-0.59%)
Jun 28, 2005
9.134
9.197
9.036
9.116
504,900
+0.05(+0.59%)
Jun 27, 2005
9.081
9.179
8.991
9.063
622,878
+0.06(+0.70%)
Jun 24, 2005
9.493
9.493
8.955
9.000
647,626
-0.52(-5.46%)
Jun 23, 2005
9.824
9.824
9.269
9.519
768,786
-0.21(-2.12%)
Jun 22, 2005
9.851
9.994
9.672
9.725
600,647
-0.13(-1.27%)
Jun 21, 2005
9.940
9.940
9.779
9.851
601,849
+0.21(+2.14%)
Jun 20, 2005
9.439
9.844
9.403
9.645
899,772
+0.18(+1.89%)
Jun 17, 2005
9.510
9.672
9.394
9.466
243,054
+0.04(+0.48%)
Jun 16, 2005
9.466
9.582
9.394
9.421
382,072
-0.10(-1.03%)
Jun 15, 2005
9.761
9.761
9.466
9.519
397,175
-0.32(-3.28%)
Jun 14, 2005
9.860
10.06
9.770
9.842
296,431
-0.06(-0.63%)
Jun 13, 2005
9.860
9.922
9.716
9.905
417,620
-0.04(-0.36%)
Jun 10, 2005
10.14
10.28
9.896
9.940
482,335
-0.31(-3.06%)
Jun 09, 2005
10.45
10.45
10.21
10.25
369,998
-0.22(-2.14%)
Jun 08, 2005
10.74
10.78
10.33
10.48
395,609
-0.14(-1.35%)
Jun 07, 2005
10.84
10.85
10.54
10.62
403,616
+0.09(+0.88%)
Jun 06, 2005
10.50
10.59
10.50
10.53
526,891
-0.07(-0.62%)
Jun 03, 2005
10.72
10.72
10.57
10.59
377,550
-0.15(-1.42%)
Jun 02, 2005
10.54
10.81
10.34
10.75
323,686
-0.02(-0.17%)
Jun 01, 2005
10.73
10.89
10.57
10.76
254,086
-0.04(-0.41%)
May 31, 2005
10.91
10.91
10.66
10.81
230,213
-0.04(-0.41%)
May 27, 2005
10.52
10.88
10.40
10.85
512,550
+0.31(+2.97%)
May 26, 2005
10.67
10.75
10.49
10.54
450,342
+0.03(+0.25%)
May 25, 2005
10.23
10.57
10.05
10.51
689,369
+0.66(+6.73%)
May 24, 2005
9.913
10.01
9.815
9.851
212,389
-0.13(-1.35%)
May 23, 2005
10.05
10.05
9.913
9.985
385,426
-0.12(-1.15%)
May 20, 2005
10.04
10.18
10.04
10.10
311,334
-0.04(-0.35%)
May 19, 2005
9.940
10.16
9.940
10.14
824,360
+0.22(+2.26%)
May 18, 2005
9.743
9.958
9.609
9.913
446,106
+0.09(+0.91%)
May 17, 2005
9.949
9.949
9.716
9.824
236,990
-0.27(-2.66%)
May 16, 2005
9.869
10.09
9.869
10.09
257,185
+0.28(+2.83%)
May 13, 2005
9.851
9.994
9.770
9.815
415,887
+0.01(+0.09%)
May 12, 2005
9.672
9.851
9.582
9.806
316,019
+0.21(+2.24%)
May 11, 2005
9.510
9.627
9.430
9.591
224,832
+0.11(+1.13%)
May 10, 2005
9.439
9.502
9.421
9.484
348,144
+0.02(+0.19%)
May 09, 2005
9.421
9.484
9.322
9.466
372,129
+0.14(+1.54%)
May 06, 2005
9.394
9.403
9.224
9.322
308,756
-0.02(-0.19%)
May 05, 2005
9.143
9.358
9.107
9.340
333,110
+0.29(+3.17%)
May 04, 2005
8.866
9.090
8.794
9.054
259,412
+0.22(+2.54%)
May 03, 2005
8.902
8.973
8.758
8.830
360,646
-0.03(-0.30%)
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.