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
Ares Capital Corp
(NQ:
ARCC
)
21.10
+0.18 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2007
4.659
4.700
4.641
4.695
25,611,254
+0.05(+1.11%)
Mar 29, 2007
4.734
4.754
4.602
4.643
3,210,288
-0.07(-1.43%)
Mar 28, 2007
4.757
4.775
4.664
4.711
1,842,293
-0.12(-2.57%)
Mar 27, 2007
4.897
4.897
4.819
4.835
934,030
-0.06(-1.27%)
Mar 26, 2007
4.876
4.897
4.811
4.897
835,885
+0.03(+0.58%)
Mar 23, 2007
4.814
4.884
4.783
4.868
1,311,051
+0.07(+1.56%)
Mar 22, 2007
4.835
4.842
4.778
4.793
1,136,414
-0.02(-0.48%)
Mar 21, 2007
4.742
4.824
4.695
4.816
1,228,858
+0.09(+1.97%)
Mar 20, 2007
4.716
4.736
4.672
4.723
1,088,871
-0.00(-0.05%)
Mar 19, 2007
4.705
4.804
4.705
4.726
1,201,973
+0.02(+0.44%)
Mar 16, 2007
4.801
4.809
4.690
4.705
2,785,101
-0.10(-2.04%)
Mar 15, 2007
4.742
4.827
4.625
4.804
2,490,895
+0.02(+0.32%)
Mar 14, 2007
4.571
4.804
4.561
4.788
2,949,837
+0.18(+3.98%)
Mar 13, 2007
4.953
4.912
4.594
4.605
2,936,184
-0.35(-7.04%)
Mar 12, 2007
4.928
4.961
4.884
4.953
1,246,173
+0.03(+0.63%)
Mar 09, 2007
4.920
4.974
4.899
4.922
1,727,434
+0.04(+0.85%)
Mar 08, 2007
4.897
4.997
4.832
4.881
2,199,956
+0.07(+1.40%)
Mar 07, 2007
4.845
4.853
4.798
4.814
2,001,743
-0.03(-0.59%)
Mar 06, 2007
4.780
4.909
4.752
4.842
3,042,301
+0.10(+2.01%)
Mar 05, 2007
5.083
5.083
4.382
4.747
5,736,699
-0.39(-7.50%)
Mar 02, 2007
5.147
5.194
5.116
5.132
2,183,624
-0.03(-0.65%)
Mar 01, 2007
5.127
5.194
5.065
5.165
2,206,496
-0.06(-1.14%)
Feb 28, 2007
5.065
5.243
5.065
5.225
3,866,239
+0.16(+3.16%)
Feb 27, 2007
5.186
5.248
5.062
5.065
2,990,705
-0.20(-3.73%)
Feb 26, 2007
5.287
5.310
5.225
5.261
1,833,106
+0.00(+0.05%)
Feb 23, 2007
5.289
5.307
5.230
5.258
1,666,217
-0.03(-0.54%)
Feb 22, 2007
5.191
5.287
5.191
5.287
2,232,728
+0.10(+1.94%)
Feb 21, 2007
5.225
5.225
5.127
5.186
964,878
-0.04(-0.74%)
Feb 20, 2007
5.189
5.243
5.124
5.225
1,201,509
+0.02(+0.45%)
Feb 16, 2007
5.150
5.212
5.127
5.201
1,239,037
+0.06(+1.16%)
Feb 15, 2007
5.145
5.152
5.116
5.142
1,093,646
+0.02(+0.30%)
Feb 14, 2007
5.054
5.160
5.046
5.127
1,449,246
+0.07(+1.48%)
Feb 13, 2007
5.046
5.077
5.018
5.052
1,929,277
-0.01(-0.15%)
Feb 12, 2007
5.124
5.124
4.933
5.059
2,666,634
-0.07(-1.31%)
Feb 09, 2007
5.183
5.204
5.049
5.127
1,609,904
-0.07(-1.34%)
Feb 08, 2007
5.142
5.214
5.132
5.196
972,525
+0.03(+0.50%)
Feb 07, 2007
5.160
5.176
5.124
5.170
1,595,225
+0.01(+0.25%)
Feb 06, 2007
5.170
5.191
5.150
5.158
2,045,928
-0.04(-0.70%)
Feb 05, 2007
5.263
5.263
5.158
5.194
1,141,105
-0.07(-1.37%)
Feb 02, 2007
5.207
5.279
5.207
5.266
2,548,238
+0.07(+1.44%)
Feb 01, 2007
5.132
5.201
5.129
5.191
1,366,520
+0.06(+1.26%)
Jan 31, 2007
5.103
5.147
5.075
5.127
1,385,387
+0.02(+0.35%)
Jan 30, 2007
5.039
5.108
5.031
5.108
1,687,495
+0.07(+1.44%)
Jan 29, 2007
5.046
5.057
4.987
5.036
2,551,980
+0.01(+0.15%)
Jan 26, 2007
5.101
5.137
5.013
5.028
2,117,559
-0.07(-1.32%)
Jan 25, 2007
5.127
5.145
5.077
5.096
1,752,636
-0.01(-0.15%)
Jan 24, 2007
5.090
5.121
5.077
5.103
1,600,241
+0.02(+0.30%)
Jan 23, 2007
5.088
5.103
5.046
5.088
1,302,192
+0.02(+0.41%)
Jan 22, 2007
5.072
5.119
5.013
5.067
1,339,074
+0.02(+0.31%)
Jan 19, 2007
5.023
5.093
4.990
5.052
1,408,359
+0.03(+0.67%)
Jan 18, 2007
5.013
5.046
4.997
5.018
1,092,857
+0.00(+0.00%)
Jan 17, 2007
5.039
5.052
5.010
5.018
1,098,604
-0.02(-0.36%)
Jan 16, 2007
5.083
5.083
5.008
5.036
1,836,751
+0.01(+0.15%)
Jan 12, 2007
5.046
5.049
5.013
5.028
729,203
-0.01(-0.21%)
Jan 11, 2007
4.979
5.041
4.956
5.039
1,062,214
+0.09(+1.72%)
Jan 10, 2007
4.943
4.961
4.894
4.953
883,053
+0.00(+0.00%)
Jan 09, 2007
4.922
4.977
4.889
4.953
1,156,132
-0.03(-0.62%)
Jan 08, 2007
4.966
5.008
4.915
4.984
1,329,267
+0.04(+0.84%)
Jan 05, 2007
4.974
4.974
4.907
4.943
1,364,798
-0.04(-0.88%)
Jan 04, 2007
4.982
5.008
4.915
4.987
1,262,640
+0.00(+0.00%)
Jan 03, 2007
4.941
5.000
4.922
4.987
1,695,773
+0.05(+0.99%)
Dec 29, 2006
4.943
4.987
4.907
4.938
1,377,306
+0.01(+0.21%)
Dec 28, 2006
4.935
4.946
4.889
4.928
743,429
-0.01(-0.16%)
Dec 27, 2006
4.889
4.938
4.868
4.935
747,152
+0.04(+0.90%)
Dec 26, 2006
4.881
4.902
4.860
4.891
769,429
+0.03(+0.64%)
Dec 22, 2006
4.822
4.871
4.822
4.860
607,347
+0.04(+0.80%)
Dec 21, 2006
4.866
4.889
4.801
4.822
727,396
-0.02(-0.32%)
Dec 20, 2006
4.780
4.858
4.780
4.837
1,109,061
+0.02(+0.38%)
Dec 19, 2006
4.809
4.842
4.785
4.819
1,224,152
-0.02(-0.32%)
Dec 18, 2006
4.871
4.881
4.783
4.835
1,802,416
-0.04(-0.74%)
Dec 15, 2006
4.824
4.909
4.819
4.871
2,492,513
+0.07(+1.51%)
Dec 14, 2006
4.780
4.858
4.767
4.798
3,974,725
-0.03(-0.64%)
Dec 13, 2006
4.917
4.922
4.801
4.829
1,247,330
-0.15(-3.06%)
Dec 12, 2006
4.992
4.997
4.938
4.982
1,228,646
-0.01(-0.16%)
Dec 11, 2006
4.969
5.005
4.964
4.990
1,031,396
+0.02(+0.36%)
Dec 08, 2006
4.959
4.990
4.922
4.971
916,378
+0.02(+0.47%)
Dec 07, 2006
4.938
4.979
4.909
4.948
949,881
+0.02(+0.37%)
Dec 06, 2006
4.951
4.959
4.904
4.930
1,175,165
-0.02(-0.37%)
Dec 05, 2006
4.912
4.953
4.897
4.948
1,491,898
+0.04(+0.79%)
Dec 04, 2006
4.881
4.920
4.866
4.909
1,368,293
+0.05(+0.96%)
Dec 01, 2006
4.891
4.891
4.773
4.863
1,637,749
-0.00(-0.05%)
Nov 30, 2006
4.876
4.878
4.809
4.866
1,320,850
+0.01(+0.16%)
Nov 29, 2006
4.858
4.884
4.814
4.858
1,310,075
+0.04(+0.75%)
Nov 28, 2006
4.819
4.863
4.780
4.822
872,182
-0.00(-0.05%)
Nov 27, 2006
4.897
4.920
4.785
4.824
1,211,613
-0.08(-1.63%)
Nov 24, 2006
4.909
4.930
4.897
4.904
2,364,480
-0.01(-0.21%)
Nov 22, 2006
4.925
4.935
4.881
4.915
706,997
+0.01(+0.21%)
Nov 21, 2006
4.922
4.922
4.884
4.904
749,161
-0.01(-0.11%)
Nov 20, 2006
4.884
4.928
4.863
4.909
798,694
+0.03(+0.53%)
Nov 17, 2006
4.881
4.902
4.845
4.884
845,491
+0.01(+0.16%)
Nov 16, 2006
4.884
4.909
4.840
4.876
1,305,373
-0.00(-0.05%)
Nov 15, 2006
4.804
4.884
4.796
4.878
1,214,268
+0.09(+1.83%)
Nov 14, 2006
4.783
4.822
4.731
4.791
1,329,511
+0.01(+0.16%)
Nov 13, 2006
4.785
4.788
4.721
4.783
1,444,966
+0.02(+0.33%)
Nov 10, 2006
4.742
4.778
4.713
4.767
931,518
+0.03(+0.71%)
Nov 09, 2006
4.780
4.780
4.703
4.734
1,426,432
-0.03(-0.70%)
Nov 08, 2006
4.752
4.785
4.726
4.767
1,026,563
+0.02(+0.33%)
Nov 07, 2006
4.767
4.788
4.729
4.752
1,406,219
-0.01(-0.27%)
Nov 06, 2006
4.760
4.809
4.726
4.765
1,243,522
+0.04(+0.82%)
Nov 03, 2006
4.729
4.760
4.700
4.726
930,589
+0.03(+0.66%)
Nov 02, 2006
4.729
4.747
4.638
4.695
1,631,352
-0.03(-0.71%)
Nov 01, 2006
4.806
4.824
4.690
4.729
1,720,777
-0.06(-1.24%)
Oct 31, 2006
4.798
4.809
4.751
4.788
1,336,589
-0.02(-0.43%)
Oct 30, 2006
4.734
4.832
4.729
4.809
1,176,760
+0.08(+1.64%)
Oct 27, 2006
4.801
4.804
4.718
4.731
922,377
-0.06(-1.35%)
Oct 26, 2006
4.754
4.804
4.711
4.796
1,370,142
+0.05(+1.09%)
Oct 25, 2006
4.677
4.754
4.672
4.744
970,753
+0.05(+0.99%)
Oct 24, 2006
4.700
4.716
4.664
4.698
903,298
+0.00(+0.00%)
Oct 23, 2006
4.672
4.716
4.651
4.698
5,344,423
+0.04(+0.78%)
Oct 20, 2006
4.690
4.711
4.643
4.661
1,100,291
-0.01(-0.17%)
Oct 19, 2006
4.643
4.705
4.628
4.669
905,349
+0.03(+0.72%)
Oct 18, 2006
4.687
4.729
4.625
4.636
945,071
-0.02(-0.50%)
Oct 17, 2006
4.669
4.695
4.594
4.659
1,607,926
-0.07(-1.42%)
Oct 16, 2006
4.687
4.747
4.667
4.726
1,302,355
+0.05(+1.16%)
Oct 13, 2006
4.667
4.708
4.643
4.672
914,738
+0.02(+0.33%)
Oct 12, 2006
4.628
4.674
4.628
4.656
1,419,343
+0.03(+0.67%)
Oct 11, 2006
4.612
4.649
4.587
4.625
1,128,794
-0.01(-0.11%)
Oct 10, 2006
4.649
4.661
4.610
4.630
1,450,109
-0.01(-0.11%)
Oct 09, 2006
4.641
4.667
4.581
4.636
943,407
+0.01(+0.11%)
Oct 06, 2006
4.638
4.656
4.602
4.630
1,369,535
-0.01(-0.17%)
Oct 05, 2006
4.599
4.638
4.537
4.638
1,379,883
+0.04(+0.79%)
Oct 04, 2006
4.522
4.605
4.509
4.602
1,658,129
+0.08(+1.71%)
Oct 03, 2006
4.499
4.548
4.488
4.524
1,534,871
+0.03(+0.69%)
Oct 02, 2006
4.512
4.545
4.468
4.493
1,011,179
-0.01(-0.17%)
Sep 29, 2006
4.506
4.548
4.493
4.501
1,262,276
-0.02(-0.51%)
Sep 28, 2006
4.537
4.540
4.488
4.524
1,062,477
+0.02(+0.34%)
Sep 27, 2006
4.457
4.535
4.450
4.509
1,742,450
+0.05(+1.10%)
Sep 26, 2006
4.429
4.491
4.413
4.460
1,483,253
+0.06(+1.29%)
Sep 25, 2006
4.393
4.429
4.362
4.403
1,137,804
+0.01(+0.24%)
Sep 22, 2006
4.465
4.465
4.380
4.393
951,244
-0.05(-1.05%)
Sep 21, 2006
4.457
4.506
4.429
4.439
1,092,331
-0.02(-0.41%)
Sep 20, 2006
4.431
4.493
4.393
4.457
1,598,000
+0.03(+0.70%)
Sep 19, 2006
4.380
4.429
4.333
4.426
1,405,035
+0.06(+1.36%)
Sep 18, 2006
4.375
4.393
4.331
4.367
1,140,052
-0.00(-0.06%)
Sep 15, 2006
4.400
4.406
4.349
4.369
1,977,590
+0.00(+0.06%)
Sep 14, 2006
4.393
4.444
4.344
4.367
976,035
-0.03(-0.59%)
Sep 13, 2006
4.450
4.450
4.369
4.393
1,784,006
-0.10(-2.13%)
Sep 12, 2006
4.413
4.493
4.413
4.488
1,295,656
+0.07(+1.52%)
Sep 11, 2006
4.434
4.457
4.393
4.421
2,181,887
-0.01(-0.29%)
Sep 08, 2006
4.403
4.462
4.395
4.434
3,175,911
+0.04(+0.82%)
Sep 07, 2006
4.393
4.416
4.357
4.398
1,515,513
+0.00(+0.00%)
Sep 06, 2006
4.462
4.473
4.395
4.398
835,866
-0.07(-1.62%)
Sep 05, 2006
4.450
4.483
4.434
4.470
1,260,690
+0.03(+0.70%)
Sep 01, 2006
4.424
4.450
4.406
4.439
1,184,871
+0.04(+0.94%)
Aug 31, 2006
4.421
4.462
4.393
4.398
3,702,660
-0.03(-0.64%)
Aug 30, 2006
4.406
4.452
4.380
4.426
1,260,055
+0.03(+0.76%)
Aug 29, 2006
4.426
4.426
4.385
4.393
1,249,288
-0.03(-0.58%)
Aug 28, 2006
4.393
4.442
4.390
4.419
1,090,446
+0.04(+0.88%)
Aug 25, 2006
4.395
4.419
4.380
4.380
974,959
-0.01(-0.18%)
Aug 24, 2006
4.372
4.406
4.372
4.388
870,534
+0.00(+0.00%)
Aug 23, 2006
4.398
4.419
4.367
4.388
646,132
+0.01(+0.18%)
Aug 22, 2006
4.357
4.398
4.357
4.380
830,305
+0.01(+0.18%)
Aug 21, 2006
4.372
4.395
4.354
4.372
702,051
-0.02(-0.47%)
Aug 18, 2006
4.457
4.457
4.390
4.393
780,915
-0.06(-1.28%)
Aug 17, 2006
4.444
4.457
4.393
4.450
1,194,024
+0.01(+0.17%)
Aug 16, 2006
4.431
4.444
4.406
4.442
1,521,605
+0.02(+0.53%)
Aug 15, 2006
4.367
4.429
4.364
4.419
2,514,576
+0.05(+1.24%)
Aug 14, 2006
4.367
4.380
4.331
4.364
971,093
-0.00(-0.06%)
Aug 11, 2006
4.333
4.380
4.313
4.367
1,043,494
+0.00(+0.00%)
Aug 10, 2006
4.271
4.380
4.263
4.367
1,767,063
+0.07(+1.68%)
Aug 09, 2006
4.364
4.380
4.199
4.295
1,577,636
-0.02(-0.42%)
Aug 08, 2006
4.328
4.354
4.279
4.313
1,485,664
+0.01(+0.18%)
Aug 07, 2006
4.295
4.341
4.287
4.305
1,190,127
-0.04(-0.95%)
Aug 04, 2006
4.282
4.352
4.245
4.346
2,387,429
+0.09(+2.00%)
Aug 03, 2006
4.240
4.282
4.214
4.261
916,982
+0.03(+0.61%)
Aug 02, 2006
4.214
4.271
4.212
4.235
769,378
+0.02(+0.55%)
Aug 01, 2006
4.214
4.238
4.173
4.212
1,157,777
-0.00(-0.06%)
Jul 31, 2006
4.183
4.220
4.163
4.214
1,346,411
+0.04(+0.99%)
Jul 28, 2006
4.176
4.186
4.163
4.173
959,023
+0.02(+0.37%)
Jul 27, 2006
4.173
4.186
4.152
4.158
707,210
-0.01(-0.19%)
Jul 26, 2006
4.186
4.199
4.142
4.165
988,183
-0.01(-0.31%)
Jul 25, 2006
4.093
4.183
4.093
4.178
1,688,501
+0.04(+0.87%)
Jul 24, 2006
4.124
4.142
4.096
4.142
1,995,524
+0.02(+0.44%)
Jul 21, 2006
4.168
4.183
4.108
4.124
1,676,566
-0.06(-1.48%)
Jul 20, 2006
4.165
4.186
4.147
4.186
1,599,501
+0.02(+0.37%)
Jul 19, 2006
4.181
4.217
4.090
4.170
2,783,053
-0.01(-0.12%)
Jul 18, 2006
4.176
4.199
4.134
4.176
1,997,200
-0.00(-0.06%)
Jul 17, 2006
4.201
4.214
4.101
4.178
2,011,759
-0.03(-0.80%)
Jul 14, 2006
4.181
4.241
4.173
4.212
4,643,258
+0.02(+0.56%)
Jul 13, 2006
4.083
4.256
4.083
4.189
25,013,160
+0.14(+3.45%)
Jul 12, 2006
4.121
4.127
4.031
4.049
6,536,477
-0.09(-2.12%)
Jul 11, 2006
4.178
4.178
4.114
4.137
1,453,031
-0.04(-0.99%)
Jul 10, 2006
4.189
4.199
4.155
4.178
1,156,039
-0.01(-0.31%)
Jul 07, 2006
4.274
4.274
4.183
4.191
1,478,732
-0.23(-5.15%)
Jul 06, 2006
4.419
4.431
4.377
4.419
556,107
-0.01(-0.18%)
Jul 05, 2006
4.393
4.431
4.320
4.426
703,711
+0.06(+1.30%)
Jul 03, 2006
4.344
4.369
4.313
4.369
263,152
-0.01(-0.12%)
Jun 30, 2006
4.429
4.429
4.292
4.375
1,533,900
-0.04(-0.82%)
Jun 29, 2006
4.271
4.413
4.256
4.411
858,378
+0.17(+4.09%)
Jun 28, 2006
4.279
4.287
4.232
4.238
490,456
-0.02(-0.42%)
Jun 27, 2006
4.377
4.377
4.248
4.256
405,043
-0.11(-2.54%)
Jun 26, 2006
4.398
4.419
4.362
4.367
544,129
-0.02(-0.47%)
Jun 23, 2006
4.351
4.406
4.328
4.388
1,063,948
+0.04(+1.01%)
Jun 22, 2006
4.318
4.354
4.240
4.344
704,164
+0.03(+0.72%)
Jun 21, 2006
4.302
4.346
4.269
4.313
509,005
+0.01(+0.30%)
Jun 20, 2006
4.282
4.341
4.232
4.300
1,203,057
+0.01(+0.30%)
Jun 19, 2006
4.346
4.349
4.253
4.287
1,520,591
-0.04(-1.01%)
Jun 16, 2006
4.326
4.362
4.287
4.331
2,566,946
-0.00(-0.06%)
Jun 15, 2006
4.253
4.341
4.232
4.333
886,920
+0.11(+2.51%)
Jun 14, 2006
4.220
4.307
4.178
4.227
770,768
+0.00(+0.00%)
Jun 13, 2006
4.367
4.367
4.180
4.227
1,370,673
-0.13(-2.91%)
Jun 12, 2006
4.375
4.406
4.346
4.354
727,458
-0.01(-0.18%)
Jun 09, 2006
4.444
4.452
4.346
4.362
589,722
-0.06(-1.29%)
Jun 08, 2006
4.344
4.442
4.214
4.419
1,050,735
+0.07(+1.73%)
Jun 07, 2006
4.393
4.447
4.336
4.344
590,044
-0.06(-1.41%)
Jun 06, 2006
4.385
4.406
4.341
4.406
654,921
+0.01(+0.29%)
Jun 05, 2006
4.496
4.512
4.390
4.393
825,428
-0.13(-2.86%)
Jun 02, 2006
4.514
4.548
4.462
4.522
690,421
+0.00(+0.00%)
Jun 01, 2006
4.488
4.535
4.457
4.522
960,872
+0.03(+0.75%)
May 31, 2006
4.398
4.535
4.369
4.488
3,010,566
+0.09(+2.12%)
May 30, 2006
4.380
4.442
4.341
4.395
571,282
-0.04(-0.99%)
May 26, 2006
4.421
4.452
4.375
4.439
451,801
+0.02(+0.47%)
May 25, 2006
4.310
4.419
4.258
4.419
993,547
+0.15(+3.51%)
May 24, 2006
4.269
4.359
4.232
4.269
2,209,836
+0.01(+0.18%)
May 23, 2006
4.292
4.393
4.251
4.261
715,654
-0.03(-0.60%)
May 22, 2006
4.262
4.338
4.240
4.287
1,229,083
+0.01(+0.18%)
May 19, 2006
4.302
4.369
4.248
4.279
1,185,452
-0.02(-0.54%)
May 18, 2006
4.357
4.400
4.297
4.302
688,366
-0.05(-1.19%)
May 17, 2006
4.367
4.385
4.336
4.354
862,349
-0.03(-0.65%)
May 16, 2006
4.442
4.442
4.369
4.382
464,066
-0.02(-0.41%)
May 15, 2006
4.369
4.424
4.341
4.400
606,867
+0.02(+0.35%)
May 12, 2006
4.367
4.406
4.341
4.385
1,200,007
+0.02(+0.41%)
May 11, 2006
4.416
4.452
4.367
4.367
920,322
-0.03(-0.59%)
May 10, 2006
4.455
4.455
4.367
4.393
865,336
-0.06(-1.28%)
May 09, 2006
4.514
4.514
4.406
4.450
857,999
-0.02(-0.52%)
May 08, 2006
4.491
4.491
4.398
4.473
966,031
+0.00(+0.06%)
May 05, 2006
4.431
4.493
4.421
4.470
452,119
+0.06(+1.29%)
May 04, 2006
4.393
4.429
4.354
4.413
627,742
-0.01(-0.23%)
May 03, 2006
4.398
4.457
4.385
4.424
898,746
+0.03(+0.77%)
May 02, 2006
4.377
4.419
4.346
4.390
741,398
+0.03(+0.65%)
May 01, 2006
4.367
4.416
4.351
4.362
1,058,545
-0.02(-0.47%)
Apr 28, 2006
4.388
4.406
4.354
4.382
570,446
+0.01(+0.30%)
Apr 27, 2006
4.390
4.419
4.328
4.369
480,823
-0.01(-0.29%)
Apr 26, 2006
4.357
4.403
4.331
4.382
656,957
+0.01(+0.12%)
Apr 25, 2006
4.390
4.400
4.315
4.377
522,840
+0.00(+0.06%)
Apr 24, 2006
4.444
4.444
4.369
4.375
716,386
-0.04(-0.88%)
Apr 21, 2006
4.450
4.452
4.390
4.413
494,449
-0.01(-0.29%)
Apr 20, 2006
4.439
4.457
4.382
4.426
527,740
-0.02(-0.46%)
Apr 19, 2006
4.429
4.452
4.390
4.447
668,935
-0.00(-0.06%)
Apr 18, 2006
4.362
4.455
4.315
4.450
855,944
+0.11(+2.50%)
Apr 17, 2006
4.385
4.419
4.305
4.341
599,282
-0.03(-0.71%)
Apr 13, 2006
4.437
4.437
4.364
4.372
547,198
-0.04(-0.88%)
Apr 12, 2006
4.406
4.493
4.382
4.411
875,460
+0.01(+0.12%)
Apr 11, 2006
4.437
4.455
4.344
4.406
1,032,623
+0.00(+0.00%)
Apr 10, 2006
4.439
4.465
4.388
4.406
729,312
-0.02(-0.41%)
Apr 07, 2006
4.470
4.483
4.408
4.424
573,631
-0.03(-0.58%)
Apr 06, 2006
4.442
4.493
4.419
4.450
704,032
+0.01(+0.29%)
Apr 05, 2006
4.470
4.494
4.418
4.437
655,215
-0.01(-0.17%)
Apr 04, 2006
4.465
4.512
4.444
4.444
917,675
+0.01(+0.23%)
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.