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
)
20.92
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 31, 2006
4.446
4.446
4.394
4.435
1,258,726
+0.01(+0.18%)
Mar 30, 2006
4.438
4.464
4.412
4.428
479,172
-0.01(-0.29%)
Mar 29, 2006
4.459
4.466
4.417
4.440
608,829
+0.01(+0.23%)
Mar 28, 2006
4.495
4.502
4.412
4.430
546,424
-0.06(-1.32%)
Mar 27, 2006
4.456
4.505
4.440
4.489
593,397
+0.05(+1.22%)
Mar 24, 2006
4.428
4.453
4.407
4.435
727,118
+0.01(+0.18%)
Mar 23, 2006
4.497
4.518
4.407
4.428
717,755
-0.04(-0.92%)
Mar 22, 2006
4.520
4.539
4.443
4.469
1,112,076
-0.05(-1.14%)
Mar 21, 2006
4.580
4.608
4.484
4.520
1,366,494
-0.07(-1.63%)
Mar 20, 2006
4.613
4.631
4.582
4.595
1,461,770
+0.02(+0.34%)
Mar 17, 2006
4.611
4.626
4.564
4.580
1,670,209
+0.00(+0.06%)
Mar 16, 2006
4.644
4.644
4.544
4.577
647,874
-0.04(-0.95%)
Mar 15, 2006
4.621
4.644
4.595
4.621
791,503
+0.04(+0.85%)
Mar 14, 2006
4.487
4.608
4.453
4.582
1,232,072
+0.06(+1.37%)
Mar 13, 2006
4.634
4.644
4.474
4.520
883,076
-0.12(-2.56%)
Mar 10, 2006
4.608
4.639
4.575
4.639
1,171,874
+0.03(+0.62%)
Mar 09, 2006
4.549
4.624
4.526
4.611
1,290,771
+0.06(+1.36%)
Mar 08, 2006
4.570
4.593
4.440
4.549
1,235,334
-0.03(-0.68%)
Mar 07, 2006
4.500
4.590
4.492
4.580
2,077,711
+0.11(+2.42%)
Mar 06, 2006
4.487
4.500
4.430
4.471
1,080,406
+0.00(+0.06%)
Mar 03, 2006
4.466
4.531
4.440
4.469
1,071,381
-0.02(-0.46%)
Mar 02, 2006
4.513
4.528
4.459
4.489
768,266
-0.02(-0.34%)
Mar 01, 2006
4.479
4.528
4.453
4.505
1,003,150
+0.03(+0.63%)
Feb 28, 2006
4.415
4.508
4.415
4.477
1,715,696
+0.06(+1.40%)
Feb 27, 2006
4.389
4.422
4.363
4.415
1,118,974
+0.05(+1.24%)
Feb 24, 2006
4.360
4.360
4.257
4.360
336,872
+0.02(+0.54%)
Feb 23, 2006
4.324
4.360
4.218
4.337
795,016
+0.03(+0.60%)
Feb 22, 2006
4.283
4.314
4.252
4.311
563,858
+0.04(+0.91%)
Feb 21, 2006
4.265
4.283
4.206
4.273
408,144
+0.04(+0.85%)
Feb 17, 2006
4.255
4.262
4.224
4.237
458,906
-0.01(-0.24%)
Feb 16, 2006
4.242
4.255
4.195
4.247
451,647
+0.02(+0.37%)
Feb 15, 2006
4.265
4.265
4.187
4.231
504,509
-0.02(-0.36%)
Feb 14, 2006
4.213
4.255
4.131
4.247
689,901
+0.01(+0.30%)
Feb 13, 2006
4.221
4.288
4.195
4.234
474,621
-0.00(-0.06%)
Feb 10, 2006
4.260
4.298
4.213
4.237
475,582
-0.01(-0.12%)
Feb 09, 2006
4.298
4.314
4.213
4.242
465,108
-0.07(-1.56%)
Feb 08, 2006
4.226
4.309
4.224
4.309
770,690
+0.07(+1.71%)
Feb 07, 2006
4.265
4.280
4.203
4.237
1,301,942
-0.05(-1.14%)
Feb 06, 2006
4.278
4.301
4.247
4.286
306,826
+0.02(+0.42%)
Feb 03, 2006
4.257
4.298
4.242
4.267
542,628
+0.01(+0.18%)
Feb 02, 2006
4.278
4.293
4.237
4.260
631,776
-0.04(-0.84%)
Feb 01, 2006
4.260
4.311
4.260
4.296
457,481
+0.01(+0.24%)
Jan 31, 2006
4.301
4.306
4.260
4.286
512,763
+0.00(+0.00%)
Jan 30, 2006
4.262
4.311
4.260
4.286
401,451
+0.01(+0.18%)
Jan 27, 2006
4.262
4.296
4.247
4.278
536,554
+0.00(+0.06%)
Jan 26, 2006
4.249
4.296
4.247
4.275
1,058,521
+0.01(+0.12%)
Jan 25, 2006
4.306
4.324
4.213
4.270
2,034,231
-0.00(-0.06%)
Jan 24, 2006
4.319
4.319
4.237
4.273
843,171
-0.04(-0.96%)
Jan 23, 2006
4.249
4.322
4.249
4.314
480,110
+0.09(+2.08%)
Jan 20, 2006
4.337
4.337
4.200
4.226
609,399
-0.11(-2.50%)
Jan 19, 2006
4.298
4.335
4.249
4.335
462,028
+0.03(+0.72%)
Jan 18, 2006
4.270
4.311
4.221
4.304
363,932
+0.02(+0.54%)
Jan 17, 2006
4.301
4.322
4.224
4.280
713,030
-0.04(-0.96%)
Jan 13, 2006
4.317
4.324
4.265
4.322
392,244
+0.02(+0.48%)
Jan 12, 2006
4.260
4.324
4.224
4.301
804,909
+0.06(+1.34%)
Jan 11, 2006
4.221
4.260
4.185
4.244
558,548
-0.01(-0.18%)
Jan 10, 2006
4.213
4.260
4.154
4.252
572,845
+0.01(+0.24%)
Jan 09, 2006
4.213
4.257
4.195
4.242
546,474
+0.03(+0.67%)
Jan 06, 2006
4.247
4.260
4.182
4.213
936,305
-0.02(-0.49%)
Jan 05, 2006
4.208
4.247
4.175
4.234
674,032
+0.04(+1.05%)
Jan 04, 2006
4.221
4.234
4.136
4.190
862,995
-0.01(-0.12%)
Jan 03, 2006
4.128
4.195
4.064
4.195
1,170,042
+0.05(+1.12%)
Dec 30, 2005
4.125
4.156
4.051
4.149
1,222,741
-0.01(-0.31%)
Dec 29, 2005
4.208
4.231
4.133
4.162
456,299
-0.02(-0.37%)
Dec 28, 2005
4.180
4.208
4.107
4.177
450,873
+0.03(+0.68%)
Dec 27, 2005
4.257
4.257
4.110
4.149
803,747
-0.08(-1.83%)
Dec 23, 2005
4.211
4.226
4.198
4.226
608,337
-0.01(-0.24%)
Dec 22, 2005
4.262
4.262
4.193
4.237
856,899
-0.01(-0.24%)
Dec 21, 2005
4.260
4.262
4.199
4.247
924,894
+0.04(+0.92%)
Dec 20, 2005
4.195
4.242
4.180
4.208
978,038
-0.07(-1.57%)
Dec 19, 2005
4.350
4.350
4.247
4.275
895,777
-0.04(-0.90%)
Dec 16, 2005
4.280
4.342
4.221
4.314
1,788,804
+0.04(+1.03%)
Dec 15, 2005
4.324
4.335
4.234
4.270
4,209,706
-0.05(-1.14%)
Dec 14, 2005
4.286
4.332
4.243
4.319
947,155
+0.05(+1.27%)
Dec 13, 2005
4.208
4.273
4.208
4.265
1,285,952
+0.08(+1.98%)
Dec 12, 2005
4.260
4.260
4.115
4.182
1,824,242
+0.06(+1.38%)
Dec 09, 2005
4.087
4.159
4.069
4.125
1,113,125
+0.05(+1.33%)
Dec 08, 2005
4.038
4.087
4.017
4.071
869,472
+0.01(+0.32%)
Dec 07, 2005
4.053
4.114
4.040
4.058
645,949
-0.02(-0.51%)
Dec 06, 2005
4.182
4.182
4.069
4.079
563,591
-0.06(-1.43%)
Dec 05, 2005
4.113
4.167
4.079
4.138
937,564
+0.01(+0.19%)
Dec 02, 2005
4.175
4.175
4.102
4.131
1,333,108
-0.05(-1.11%)
Dec 01, 2005
4.066
4.190
4.035
4.177
3,080,559
+0.18(+4.45%)
Nov 30, 2005
4.007
4.043
3.945
3.999
1,007,620
-0.03(-0.71%)
Nov 29, 2005
4.058
4.058
3.945
4.027
1,058,382
-0.02(-0.45%)
Nov 28, 2005
3.937
4.056
3.937
4.045
1,323,401
-0.04(-0.89%)
Nov 25, 2005
4.100
4.100
4.014
4.082
173,996
+0.00(+0.06%)
Nov 23, 2005
4.030
4.100
3.976
4.079
1,069,773
+0.07(+1.74%)
Nov 22, 2005
4.002
4.069
3.989
4.009
904,562
-0.02(-0.38%)
Nov 21, 2005
3.978
4.027
3.968
4.025
411,216
+0.02(+0.45%)
Nov 18, 2005
4.027
4.027
3.945
4.007
543,863
+0.03(+0.65%)
Nov 17, 2005
3.983
4.017
3.947
3.981
959,643
-0.04(-1.03%)
Nov 16, 2005
4.002
4.030
3.968
4.022
904,263
+0.02(+0.45%)
Nov 15, 2005
4.014
4.045
3.965
4.004
622,173
-0.03(-0.77%)
Nov 14, 2005
4.074
4.105
3.973
4.035
880,802
-0.06(-1.51%)
Nov 11, 2005
4.002
4.120
4.002
4.097
835,835
+0.06(+1.54%)
Nov 10, 2005
3.996
4.056
3.937
4.035
716,028
+0.01(+0.32%)
Nov 09, 2005
4.004
4.058
3.953
4.022
949,339
-0.02(-0.38%)
Nov 08, 2005
4.030
4.038
3.955
4.038
509,889
+0.02(+0.39%)
Nov 07, 2005
4.058
4.058
3.983
4.022
705,786
-0.01(-0.13%)
Nov 04, 2005
3.983
4.035
3.963
4.027
413,889
+0.02(+0.58%)
Nov 03, 2005
4.069
4.069
3.950
4.004
518,686
-0.06(-1.39%)
Nov 02, 2005
3.919
4.061
3.919
4.061
1,570,642
+0.12(+2.94%)
Nov 01, 2005
3.911
4.002
3.893
3.945
917,755
-0.01(-0.26%)
Oct 31, 2005
3.950
4.002
3.937
3.955
3,584,293
-0.00(-0.07%)
Oct 28, 2005
3.989
3.989
3.927
3.958
568,611
+0.03(+0.72%)
Oct 27, 2005
3.976
3.981
3.903
3.929
664,402
-0.03(-0.78%)
Oct 26, 2005
3.924
4.012
3.924
3.960
823,025
-0.02(-0.45%)
Oct 25, 2005
4.002
4.002
3.891
3.978
769,218
-0.03(-0.77%)
Oct 24, 2005
3.942
4.012
3.898
4.009
1,142,684
+0.06(+1.50%)
Oct 21, 2005
3.945
3.981
3.883
3.950
642,618
+0.01(+0.13%)
Oct 20, 2005
3.989
3.989
3.911
3.945
804,754
-0.04(-1.04%)
Oct 19, 2005
3.893
3.986
3.728
3.986
1,683,286
+0.09(+2.39%)
Oct 18, 2005
3.934
3.953
3.883
3.893
1,907,623
-0.05(-1.24%)
Oct 17, 2005
3.991
4.009
3.929
3.942
2,164,694
-0.06(-1.48%)
Oct 14, 2005
4.012
4.012
3.991
4.002
2,641,721
+0.01(+0.13%)
Oct 13, 2005
3.965
4.002
3.950
3.996
16,257,469
+0.00(+0.06%)
Oct 12, 2005
4.066
4.107
3.981
3.994
646,882
-0.01(-0.32%)
Oct 11, 2005
4.120
4.175
4.004
4.007
1,391,718
-0.15(-3.60%)
Oct 10, 2005
4.198
4.257
4.110
4.156
462,586
-0.04(-0.92%)
Oct 07, 2005
4.278
4.301
4.159
4.195
214,009
-0.04(-0.85%)
Oct 06, 2005
4.172
4.298
4.146
4.231
384,020
+0.06(+1.42%)
Oct 05, 2005
4.260
4.301
4.172
4.172
280,323
-0.11(-2.47%)
Oct 04, 2005
4.306
4.324
4.273
4.278
152,522
-0.02(-0.42%)
Oct 03, 2005
4.185
4.324
4.182
4.296
131,748
+0.09(+2.21%)
Sep 30, 2005
4.211
4.229
4.172
4.203
111,025
-0.01(-0.12%)
Sep 29, 2005
4.208
4.286
4.151
4.208
358,575
+0.02(+0.37%)
Sep 28, 2005
4.304
4.366
4.159
4.193
194,154
-0.13(-3.10%)
Sep 27, 2005
4.286
4.368
4.216
4.327
307,666
-0.01(-0.12%)
Sep 26, 2005
4.273
4.355
4.273
4.332
233,659
+0.06(+1.45%)
Sep 23, 2005
4.270
4.296
4.133
4.270
302,526
+0.08(+1.91%)
Sep 22, 2005
4.190
4.198
4.131
4.190
271,577
-0.01(-0.25%)
Sep 21, 2005
4.224
4.237
4.131
4.200
326,607
-0.06(-1.45%)
Sep 20, 2005
4.317
4.384
4.195
4.262
211,573
-0.06(-1.43%)
Sep 19, 2005
4.329
4.389
4.273
4.324
153,986
+0.00(+0.06%)
Sep 16, 2005
4.355
4.415
4.211
4.322
1,033,645
-0.01(-0.18%)
Sep 15, 2005
4.425
4.425
4.298
4.329
333,816
-0.09(-1.93%)
Sep 14, 2005
4.391
4.422
4.350
4.415
275,791
+0.00(+0.06%)
Sep 13, 2005
4.464
4.502
4.389
4.412
542,926
-0.08(-1.78%)
Sep 12, 2005
4.495
4.518
4.461
4.492
481,307
-0.04(-0.91%)
Sep 09, 2005
4.575
4.593
4.492
4.533
317,493
-0.01(-0.11%)
Sep 08, 2005
4.546
4.557
4.477
4.539
156,225
-0.01(-0.23%)
Sep 07, 2005
4.526
4.572
4.492
4.549
185,977
-0.01(-0.17%)
Sep 06, 2005
4.495
4.557
4.495
4.557
155,427
+0.07(+1.67%)
Sep 02, 2005
4.531
4.554
4.461
4.482
94,443
-0.02(-0.34%)
Sep 01, 2005
4.590
4.590
4.453
4.497
270,268
-0.10(-2.08%)
Aug 31, 2005
4.433
4.593
4.409
4.593
266,689
+0.11(+2.48%)
Aug 30, 2005
4.459
4.546
4.394
4.482
178,276
-0.04(-0.80%)
Aug 29, 2005
4.422
4.518
4.397
4.518
168,721
+0.09(+1.92%)
Aug 26, 2005
4.505
4.518
4.433
4.433
101,829
-0.10(-2.22%)
Aug 25, 2005
4.510
4.582
4.484
4.533
250,862
+0.03(+0.75%)
Aug 24, 2005
4.515
4.631
4.443
4.500
267,549
-0.04(-0.97%)
Aug 23, 2005
4.686
4.828
4.518
4.544
1,081,979
-0.17(-3.56%)
Aug 22, 2005
4.639
4.758
4.544
4.712
200,382
+0.10(+2.13%)
Aug 19, 2005
4.549
4.634
4.531
4.613
169,995
+0.04(+0.90%)
Aug 18, 2005
4.554
4.624
4.518
4.572
283,298
-0.01(-0.28%)
Aug 17, 2005
4.647
4.686
4.582
4.585
262,633
-0.07(-1.55%)
Aug 16, 2005
4.686
4.686
4.616
4.657
241,015
-0.01(-0.11%)
Aug 15, 2005
4.616
4.691
4.616
4.662
223,317
+0.02(+0.33%)
Aug 12, 2005
4.699
4.758
4.590
4.647
306,035
-0.03(-0.55%)
Aug 11, 2005
4.681
4.737
4.601
4.673
503,227
+0.01(+0.11%)
Aug 10, 2005
4.817
4.841
4.652
4.668
280,288
-0.04(-0.93%)
Aug 09, 2005
4.792
4.975
4.655
4.712
339,173
+0.04(+0.94%)
Aug 08, 2005
4.706
4.797
4.668
4.668
217,654
-0.08(-1.63%)
Aug 05, 2005
5.032
5.032
4.706
4.745
1,702,417
-0.22(-4.52%)
Aug 04, 2005
4.949
4.988
4.856
4.970
2,103,942
+0.06(+1.26%)
Aug 03, 2005
4.743
4.923
4.683
4.908
2,057,259
+0.20(+4.22%)
Aug 02, 2005
4.706
4.730
4.624
4.709
415,043
+0.03(+0.56%)
Aug 01, 2005
4.647
4.699
4.562
4.683
212,568
+0.05(+1.14%)
Jul 29, 2005
4.683
4.730
4.291
4.630
1,102,853
-0.08(-1.78%)
Jul 28, 2005
4.825
4.838
4.693
4.714
489,309
-0.09(-1.83%)
Jul 27, 2005
4.807
4.823
4.745
4.802
170,824
+0.03(+0.70%)
Jul 26, 2005
4.815
4.823
4.735
4.768
414,090
+0.04(+0.87%)
Jul 25, 2005
4.781
4.807
4.727
4.727
97,034
-0.05(-1.03%)
Jul 22, 2005
4.758
4.797
4.724
4.776
214,753
+0.05(+1.09%)
Jul 21, 2005
4.763
4.823
4.624
4.724
264,117
-0.06(-1.19%)
Jul 20, 2005
4.701
4.781
4.657
4.781
506,418
+0.03(+0.65%)
Jul 19, 2005
4.699
4.758
4.634
4.750
270,016
+0.10(+2.17%)
Jul 18, 2005
4.730
4.786
4.639
4.650
249,459
-0.09(-1.96%)
Jul 15, 2005
4.601
4.750
4.585
4.743
148,257
+0.10(+2.06%)
Jul 14, 2005
4.802
4.802
4.621
4.647
304,072
-0.13(-2.65%)
Jul 13, 2005
4.737
4.776
4.696
4.773
228,016
+0.00(+0.00%)
Jul 12, 2005
4.776
4.789
4.709
4.773
250,610
-0.00(-0.05%)
Jul 11, 2005
4.652
4.776
4.634
4.776
497,897
+0.10(+2.21%)
Jul 08, 2005
4.634
4.735
4.588
4.673
235,062
+0.04(+0.78%)
Jul 07, 2005
4.595
4.662
4.575
4.637
167,001
+0.01(+0.28%)
Jul 06, 2005
4.644
4.673
4.577
4.624
359,373
-0.02(-0.50%)
Jul 05, 2005
4.647
4.660
4.590
4.647
313,751
+0.01(+0.11%)
Jul 01, 2005
4.650
4.650
4.582
4.642
232,021
+0.04(+0.84%)
Jun 30, 2005
4.570
4.670
4.570
4.603
671,591
+0.05(+1.19%)
Jun 29, 2005
4.595
4.626
4.508
4.549
347,915
-0.07(-1.56%)
Jun 28, 2005
4.647
4.668
4.593
4.621
597,538
-0.05(-1.10%)
Jun 27, 2005
4.580
4.673
4.580
4.673
397,508
-0.01(-0.22%)
Jun 24, 2005
4.564
4.683
4.536
4.683
2,951,305
+0.19(+4.13%)
Jun 23, 2005
4.621
4.621
4.466
4.497
501,983
-0.12(-2.68%)
Jun 22, 2005
4.621
4.626
4.564
4.621
364,122
+0.03(+0.67%)
Jun 21, 2005
4.606
4.644
4.557
4.590
419,765
-0.01(-0.28%)
Jun 20, 2005
4.629
4.644
4.572
4.603
508,340
-0.01(-0.22%)
Jun 17, 2005
4.642
4.644
4.570
4.613
462,625
+0.00(+0.06%)
Jun 16, 2005
4.570
4.611
4.544
4.611
249,080
+0.02(+0.45%)
Jun 15, 2005
4.544
4.601
4.523
4.590
438,160
+0.05(+1.02%)
Jun 14, 2005
4.539
4.557
4.505
4.544
338,553
+0.01(+0.11%)
Jun 13, 2005
4.531
4.544
4.451
4.539
131,241
-0.00(-0.06%)
Jun 10, 2005
4.515
4.544
4.461
4.541
193,635
+0.04(+0.98%)
Jun 09, 2005
4.440
4.515
4.386
4.497
271,988
+0.08(+1.75%)
Jun 08, 2005
4.440
4.474
4.389
4.420
299,086
-0.03(-0.75%)
Jun 07, 2005
4.495
4.510
4.453
4.453
403,136
+0.01(+0.12%)
Jun 06, 2005
4.399
4.489
4.376
4.448
260,414
+0.10(+2.19%)
Jun 03, 2005
4.440
4.448
4.311
4.353
409,903
-0.03(-0.65%)
Jun 02, 2005
4.291
4.440
4.291
4.381
288,620
-0.02(-0.53%)
Jun 01, 2005
4.415
4.440
4.311
4.404
295,732
+0.04(+1.01%)
May 31, 2005
4.415
4.415
4.301
4.360
2,720,891
-0.02(-0.53%)
May 27, 2005
4.355
4.412
4.350
4.384
280,823
+0.01(+0.18%)
May 26, 2005
4.322
4.376
4.286
4.376
129,552
+0.08(+1.86%)
May 25, 2005
4.350
4.386
4.260
4.296
270,489
+0.01(+0.18%)
May 24, 2005
4.314
4.373
4.270
4.288
178,180
-0.07(-1.72%)
May 23, 2005
4.329
4.386
4.237
4.363
227,179
-0.01(-0.24%)
May 20, 2005
4.363
4.381
4.260
4.373
220,765
+0.02(+0.53%)
May 19, 2005
4.335
4.368
4.270
4.350
249,854
+0.05(+1.08%)
May 18, 2005
4.278
4.335
4.226
4.304
431,505
+0.05(+1.21%)
May 17, 2005
4.234
4.260
4.195
4.252
351,607
+0.04(+0.98%)
May 16, 2005
4.218
4.244
4.187
4.211
223,805
+0.07(+1.62%)
May 13, 2005
4.159
4.231
4.120
4.144
244,606
-0.02(-0.50%)
May 12, 2005
4.239
4.239
4.159
4.164
317,164
-0.05(-1.22%)
May 11, 2005
4.237
4.237
4.123
4.216
306,864
-0.01(-0.24%)
May 10, 2005
4.221
4.286
4.185
4.226
189,006
-0.09(-2.09%)
May 09, 2005
4.265
4.317
4.208
4.317
225,912
+0.07(+1.64%)
May 06, 2005
4.298
4.337
4.164
4.247
290,801
+0.00(+0.00%)
May 05, 2005
4.252
4.286
4.206
4.247
573,003
-0.04(-0.84%)
May 04, 2005
4.257
4.311
4.169
4.283
525,162
+0.07(+1.65%)
May 03, 2005
4.314
4.314
4.141
4.213
483,553
-0.06(-1.51%)
May 02, 2005
4.162
4.306
4.162
4.278
745,997
-0.00(-0.06%)
Apr 29, 2005
4.306
4.329
4.146
4.280
2,030,145
-0.03(-0.60%)
Apr 28, 2005
4.322
4.360
4.280
4.306
820,581
+0.02(+0.48%)
Apr 27, 2005
4.286
4.324
4.211
4.286
235,933
+0.02(+0.42%)
Apr 26, 2005
4.301
4.324
4.262
4.267
290,266
-0.02(-0.54%)
Apr 25, 2005
4.247
4.291
4.198
4.291
326,766
+0.07(+1.71%)
Apr 22, 2005
4.177
4.244
4.156
4.218
441,452
-0.01(-0.12%)
Apr 21, 2005
4.144
4.244
4.141
4.224
434,298
+0.10(+2.51%)
Apr 20, 2005
4.182
4.182
4.120
4.120
435,460
-0.03(-0.75%)
Apr 19, 2005
4.146
4.185
4.040
4.151
510,826
+0.01(+0.12%)
Apr 18, 2005
4.133
4.208
4.133
4.146
633,682
-0.00(-0.06%)
Apr 15, 2005
4.298
4.298
4.131
4.149
1,033,541
-0.09(-2.07%)
Apr 14, 2005
4.337
4.337
4.195
4.237
560,918
-0.07(-1.68%)
Apr 13, 2005
4.324
4.337
4.260
4.309
547,380
-0.04(-0.89%)
Apr 12, 2005
4.280
4.350
4.221
4.348
878,644
+0.10(+2.31%)
Apr 11, 2005
4.335
4.335
4.211
4.249
255,033
-0.04(-0.84%)
Apr 08, 2005
4.353
4.353
4.260
4.286
292,354
-0.07(-1.54%)
Apr 07, 2005
4.244
4.353
4.208
4.353
493,771
+0.06(+1.51%)
Apr 06, 2005
4.376
4.376
4.208
4.288
347,137
-0.02(-0.54%)
Apr 05, 2005
4.322
4.342
4.203
4.311
487,345
-0.02(-0.36%)
Apr 04, 2005
4.360
4.360
4.262
4.327
541,140
+0.02(+0.54%)
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.