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
Tanger Inc
(NY:
SKT
)
27.89
-0.40 (-1.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
8.319
8.375
8.281
8.306
703,655
-0.04(-0.43%)
Apr 27, 2006
8.387
8.438
8.291
8.342
1,167,760
-0.08(-0.99%)
Apr 26, 2006
8.489
8.514
8.362
8.425
523,301
-0.04(-0.42%)
Apr 25, 2006
8.428
8.461
8.362
8.461
462,526
+0.06(+0.75%)
Apr 24, 2006
8.428
8.428
8.324
8.397
458,579
-0.07(-0.81%)
Apr 21, 2006
8.549
8.549
8.410
8.466
442,399
-0.04(-0.45%)
Apr 20, 2006
8.590
8.590
8.385
8.504
434,900
-0.05(-0.53%)
Apr 19, 2006
8.387
8.549
8.337
8.549
543,034
+0.16(+1.93%)
Apr 18, 2006
8.164
8.405
8.172
8.387
886,377
+0.23(+2.76%)
Apr 17, 2006
8.187
8.291
8.134
8.162
430,165
-0.03(-0.40%)
Apr 13, 2006
8.258
8.255
8.149
8.195
411,222
-0.06(-0.77%)
Apr 12, 2006
8.210
8.311
8.207
8.258
390,305
+0.05(+0.59%)
Apr 11, 2006
8.273
8.299
8.207
8.210
448,713
-0.05(-0.61%)
Apr 10, 2006
8.349
8.440
8.154
8.261
719,046
-0.09(-1.06%)
Apr 07, 2006
8.494
8.630
8.238
8.349
1,025,687
-0.14(-1.67%)
Apr 06, 2006
8.539
8.633
8.489
8.491
618,806
-0.05(-0.56%)
Apr 05, 2006
8.516
8.904
8.501
8.539
460,552
+0.03(+0.39%)
Apr 04, 2006
8.514
8.595
8.440
8.506
836,256
+0.06(+0.72%)
Apr 03, 2006
8.717
8.755
8.440
8.446
561,582
-0.27(-3.14%)
Mar 31, 2006
8.750
8.770
8.641
8.719
740,752
-0.07(-0.81%)
Mar 30, 2006
8.983
8.983
8.775
8.790
322,426
-0.19(-2.14%)
Mar 29, 2006
8.486
8.983
8.486
8.983
517,382
+0.37(+4.30%)
Mar 28, 2006
8.590
8.684
8.539
8.613
494,097
+0.01(+0.15%)
Mar 27, 2006
8.653
8.666
8.532
8.600
458,974
-0.09(-0.99%)
Mar 24, 2006
8.679
8.727
8.643
8.686
666,953
+0.05(+0.53%)
Mar 23, 2006
8.615
8.663
8.580
8.641
357,155
+0.02(+0.18%)
Mar 22, 2006
8.501
8.641
8.461
8.625
315,717
+0.12(+1.37%)
Mar 21, 2006
8.623
8.694
8.491
8.509
535,141
-0.13(-1.50%)
Mar 20, 2006
8.930
8.930
8.620
8.638
863,882
-0.28(-3.18%)
Mar 17, 2006
8.907
8.952
8.770
8.922
1,397,444
+0.05(+0.60%)
Mar 16, 2006
8.833
8.983
8.831
8.869
468,445
+0.06(+0.66%)
Mar 15, 2006
8.608
8.836
8.608
8.810
748,250
+0.22(+2.57%)
Mar 14, 2006
8.458
8.590
8.385
8.590
515,803
+0.11(+1.25%)
Mar 13, 2006
8.590
8.620
8.453
8.484
591,970
-0.08(-0.98%)
Mar 10, 2006
8.463
8.613
8.438
8.567
578,552
+0.09(+1.08%)
Mar 09, 2006
8.392
8.499
8.380
8.476
451,081
+0.12(+1.46%)
Mar 08, 2006
8.299
8.354
8.157
8.354
519,355
+0.06(+0.67%)
Mar 07, 2006
8.359
8.362
8.253
8.299
788,109
-0.06(-0.70%)
Mar 06, 2006
7.886
8.357
7.886
8.357
603,809
+0.23(+2.84%)
Mar 03, 2006
8.223
8.223
8.088
8.126
793,240
-0.10(-1.17%)
Mar 02, 2006
8.283
8.283
8.129
8.223
1,312,595
-0.06(-0.73%)
Mar 01, 2006
8.182
8.283
8.093
8.283
1,001,219
+0.10(+1.21%)
Feb 28, 2006
8.129
8.245
8.071
8.185
1,653,965
+0.06(+0.69%)
Feb 27, 2006
8.076
8.134
8.048
8.129
649,983
+0.05(+0.56%)
Feb 24, 2006
8.141
8.157
8.076
8.083
680,371
-0.08(-0.93%)
Feb 23, 2006
8.121
8.172
8.058
8.159
413,195
+0.00(+0.00%)
Feb 22, 2006
8.083
8.164
8.068
8.159
859,541
+0.08(+0.94%)
Feb 21, 2006
8.071
8.121
8.033
8.083
625,910
+0.01(+0.16%)
Feb 17, 2006
8.185
8.238
8.050
8.071
4,181,678
-0.09(-1.09%)
Feb 16, 2006
8.134
8.159
8.109
8.159
318,874
+0.03(+0.31%)
Feb 15, 2006
8.063
8.164
8.010
8.134
553,689
+0.04(+0.53%)
Feb 14, 2006
7.929
8.152
7.891
8.091
409,643
+0.18(+2.34%)
Feb 13, 2006
7.931
7.979
7.830
7.906
475,154
-0.04(-0.48%)
Feb 10, 2006
7.962
7.989
7.901
7.944
204,032
+0.00(+0.00%)
Feb 09, 2006
7.860
7.969
7.850
7.944
344,526
+0.06(+0.71%)
Feb 08, 2006
7.799
7.911
7.741
7.888
232,052
+0.08(+1.07%)
Feb 07, 2006
7.931
8.002
7.804
7.804
363,075
-0.15(-1.91%)
Feb 06, 2006
7.931
8.007
7.901
7.956
363,864
+0.05(+0.58%)
Feb 03, 2006
7.969
7.987
7.858
7.911
1,214,723
-0.08(-1.05%)
Feb 02, 2006
8.043
8.045
7.931
7.994
609,729
-0.06(-0.72%)
Feb 01, 2006
7.956
8.121
7.931
8.053
316,901
+0.07(+0.86%)
Jan 31, 2006
7.880
8.038
7.860
7.984
296,774
+0.07(+0.83%)
Jan 30, 2006
7.944
7.994
7.883
7.918
388,332
-0.03(-0.32%)
Jan 27, 2006
7.924
7.977
7.807
7.944
355,182
+0.02(+0.29%)
Jan 26, 2006
7.880
7.921
7.774
7.921
590,391
+0.04(+0.55%)
Jan 25, 2006
7.949
8.010
7.855
7.878
322,426
-0.08(-0.99%)
Jan 24, 2006
7.817
7.989
7.804
7.956
515,408
+0.11(+1.39%)
Jan 23, 2006
7.761
7.868
7.734
7.848
269,149
+0.12(+1.54%)
Jan 20, 2006
7.842
7.845
7.690
7.728
353,998
-0.07(-0.91%)
Jan 19, 2006
7.627
7.799
7.625
7.799
383,596
+0.18(+2.43%)
Jan 18, 2006
7.576
7.673
7.554
7.614
344,526
+0.03(+0.37%)
Jan 17, 2006
7.576
7.592
7.513
7.587
339,791
-0.03(-0.33%)
Jan 13, 2006
7.766
7.769
7.597
7.612
277,831
-0.14(-1.83%)
Jan 12, 2006
7.807
7.837
7.723
7.754
494,097
-0.05(-0.65%)
Jan 11, 2006
7.865
7.865
7.746
7.804
439,636
-0.05(-0.68%)
Jan 10, 2006
7.718
7.893
7.683
7.858
505,937
+0.11(+1.47%)
Jan 09, 2006
7.688
7.744
7.622
7.744
381,228
+0.08(+0.99%)
Jan 06, 2006
7.579
7.670
7.556
7.668
311,376
+0.09(+1.20%)
Jan 05, 2006
7.457
7.579
7.457
7.576
636,170
+0.09(+1.25%)
Jan 04, 2006
7.450
7.526
7.422
7.483
563,555
+0.01(+0.17%)
Jan 03, 2006
7.346
7.500
7.267
7.470
636,170
+0.19(+2.57%)
Dec 30, 2005
7.348
7.351
7.242
7.282
619,201
-0.10(-1.34%)
Dec 29, 2005
7.450
7.475
7.364
7.381
361,496
-0.07(-0.99%)
Dec 28, 2005
7.371
7.455
7.336
7.455
363,075
+0.11(+1.45%)
Dec 27, 2005
7.450
7.457
7.303
7.348
391,489
-0.07(-0.99%)
Dec 23, 2005
7.399
7.467
7.399
7.422
123,129
+0.04(+0.48%)
Dec 22, 2005
7.336
7.391
7.247
7.386
697,341
+0.02(+0.21%)
Dec 21, 2005
7.386
7.447
7.328
7.371
643,669
+0.02(+0.31%)
Dec 20, 2005
7.282
7.379
7.194
7.348
513,830
+0.08(+1.05%)
Dec 19, 2005
7.442
7.447
7.272
7.272
413,984
-0.18(-2.41%)
Dec 16, 2005
7.455
7.521
7.402
7.452
1,440,461
+0.00(+0.00%)
Dec 15, 2005
7.404
7.513
7.396
7.452
690,632
+0.07(+0.89%)
Dec 14, 2005
7.348
7.513
7.346
7.386
352,025
+0.04(+0.59%)
Dec 13, 2005
7.277
7.361
7.247
7.343
329,924
+0.07(+1.01%)
Dec 12, 2005
7.328
7.348
7.242
7.270
794,818
-0.06(-0.76%)
Dec 09, 2005
7.199
7.343
7.199
7.326
432,533
+0.13(+1.83%)
Dec 08, 2005
7.118
7.295
7.118
7.194
477,917
+0.10(+1.36%)
Dec 07, 2005
7.146
7.166
7.082
7.097
417,141
-0.06(-0.88%)
Dec 06, 2005
7.146
7.194
7.095
7.161
412,011
+0.05(+0.68%)
Dec 05, 2005
7.108
7.130
7.027
7.113
441,215
+0.02(+0.21%)
Dec 02, 2005
7.146
7.146
7.034
7.097
339,791
-0.07(-0.99%)
Dec 01, 2005
6.966
7.191
7.016
7.168
406,880
+0.20(+2.91%)
Nov 30, 2005
7.014
7.072
6.956
6.966
376,887
-0.04(-0.61%)
Nov 29, 2005
7.019
7.049
6.925
7.009
317,296
+0.02(+0.29%)
Nov 28, 2005
7.072
7.153
6.981
6.989
659,455
-0.07(-0.93%)
Nov 25, 2005
7.082
7.115
7.024
7.054
289,670
-0.03(-0.39%)
Nov 23, 2005
7.095
7.100
6.968
7.082
594,732
-0.01(-0.18%)
Nov 22, 2005
7.032
7.120
6.976
7.095
431,349
+0.07(+0.94%)
Nov 21, 2005
6.880
7.095
6.829
7.029
2,971,691
+0.15(+2.21%)
Nov 18, 2005
6.890
6.890
6.766
6.877
772,324
+0.05(+0.74%)
Nov 17, 2005
6.715
6.826
6.679
6.826
553,295
+0.12(+1.74%)
Nov 16, 2005
6.720
6.728
6.639
6.710
508,699
+0.02(+0.23%)
Nov 15, 2005
6.616
6.712
6.563
6.695
661,822
+0.07(+1.03%)
Nov 14, 2005
6.740
6.753
6.601
6.626
415,168
-0.13(-1.88%)
Nov 11, 2005
6.735
6.760
6.652
6.753
378,071
+0.02(+0.23%)
Nov 10, 2005
6.636
6.740
6.548
6.738
716,678
+0.11(+1.72%)
Nov 09, 2005
6.598
6.690
6.598
6.624
583,288
+0.04(+0.62%)
Nov 08, 2005
6.639
6.659
6.550
6.583
270,727
-0.09(-1.37%)
Nov 07, 2005
6.705
6.738
6.657
6.674
521,723
-0.03(-0.42%)
Nov 04, 2005
6.829
6.844
6.667
6.702
509,883
-0.13(-1.86%)
Nov 03, 2005
6.791
6.915
6.791
6.829
463,710
+0.09(+1.35%)
Nov 02, 2005
6.664
6.738
6.581
6.738
526,853
+0.09(+1.37%)
Nov 01, 2005
6.766
6.766
6.603
6.646
518,960
-0.17(-2.45%)
Oct 31, 2005
6.768
6.913
6.766
6.814
885,193
+0.05(+0.67%)
Oct 28, 2005
6.639
6.839
6.639
6.768
1,116,456
+0.16(+2.42%)
Oct 27, 2005
6.717
6.740
6.603
6.608
277,042
-0.19(-2.83%)
Oct 26, 2005
6.885
6.900
6.740
6.801
508,305
-0.08(-1.21%)
Oct 25, 2005
6.930
6.951
6.829
6.885
529,221
-0.06(-0.91%)
Oct 24, 2005
6.905
7.006
6.892
6.948
668,926
+0.07(+0.96%)
Oct 21, 2005
6.778
6.923
6.768
6.882
476,338
+0.17(+2.49%)
Oct 20, 2005
6.880
6.880
6.690
6.715
542,639
-0.16(-2.39%)
Oct 19, 2005
6.588
6.880
6.568
6.880
466,867
+0.24(+3.59%)
Oct 18, 2005
6.669
6.728
6.626
6.641
511,857
-0.06(-0.83%)
Oct 17, 2005
6.608
6.697
6.560
6.697
322,031
+0.09(+1.34%)
Oct 14, 2005
6.601
6.649
6.487
6.608
820,076
+0.07(+1.01%)
Oct 13, 2005
6.398
6.545
6.347
6.543
640,117
+0.15(+2.30%)
Oct 12, 2005
6.454
6.527
6.208
6.396
515,803
-0.12(-1.87%)
Oct 11, 2005
6.624
6.636
6.492
6.517
348,078
-0.09(-1.38%)
Oct 10, 2005
6.958
6.958
6.540
6.608
290,854
-0.11(-1.62%)
Oct 07, 2005
6.791
6.814
6.603
6.717
278,226
-0.07(-1.05%)
Oct 06, 2005
6.753
6.857
6.674
6.788
485,021
+0.04(+0.53%)
Oct 05, 2005
6.918
6.918
6.740
6.753
606,572
-0.19(-2.77%)
Oct 04, 2005
7.044
7.128
6.938
6.945
487,783
-0.12(-1.76%)
Oct 03, 2005
7.044
7.100
7.042
7.070
526,459
+0.02(+0.32%)
Sep 30, 2005
6.973
7.077
6.968
7.047
285,329
+0.08(+1.16%)
Sep 29, 2005
6.811
6.989
6.798
6.966
444,767
+0.12(+1.81%)
Sep 28, 2005
6.938
6.973
6.811
6.842
459,369
-0.10(-1.39%)
Sep 27, 2005
7.006
7.006
6.882
6.938
341,369
-0.08(-1.12%)
Sep 26, 2005
6.953
7.044
6.928
7.016
419,904
+0.09(+1.28%)
Sep 23, 2005
6.928
6.978
6.796
6.928
558,425
+0.04(+0.51%)
Sep 22, 2005
6.968
6.968
6.781
6.892
556,846
-0.09(-1.23%)
Sep 21, 2005
7.095
7.095
6.956
6.978
623,936
-0.12(-1.75%)
Sep 20, 2005
7.237
7.298
7.044
7.103
544,218
-0.14(-1.89%)
Sep 19, 2005
7.272
7.295
7.229
7.239
505,542
-0.06(-0.80%)
Sep 16, 2005
7.328
7.364
7.257
7.298
1,175,258
+0.01(+0.17%)
Sep 15, 2005
7.310
7.333
7.255
7.285
318,480
-0.01(-0.17%)
Sep 14, 2005
7.310
7.379
7.282
7.298
573,027
+0.01(+0.10%)
Sep 13, 2005
7.323
7.364
7.260
7.290
332,687
-0.05(-0.66%)
Sep 12, 2005
7.260
7.348
7.252
7.338
827,969
+0.08(+1.12%)
Sep 09, 2005
7.247
7.320
7.222
7.257
544,218
+0.04(+0.49%)
Sep 08, 2005
7.227
7.298
7.209
7.222
311,376
-0.04(-0.49%)
Sep 07, 2005
7.285
7.336
7.247
7.257
528,826
-0.05(-0.62%)
Sep 06, 2005
7.158
7.353
7.158
7.303
489,362
+0.16(+2.20%)
Sep 02, 2005
7.209
7.209
7.120
7.146
578,157
-0.06(-0.88%)
Sep 01, 2005
7.024
7.358
7.024
7.209
439,242
+0.18(+2.63%)
Aug 31, 2005
6.867
7.044
6.867
7.024
867,039
+0.11(+1.61%)
Aug 30, 2005
6.892
6.991
6.880
6.913
257,309
-0.02(-0.29%)
Aug 29, 2005
6.943
6.956
6.859
6.933
247,443
-0.04(-0.51%)
Aug 26, 2005
6.994
7.047
6.913
6.968
663,006
+0.00(+0.00%)
Aug 25, 2005
6.867
7.016
6.854
6.968
266,386
+0.08(+1.21%)
Aug 24, 2005
6.839
6.961
6.814
6.885
759,300
+0.04(+0.63%)
Aug 23, 2005
6.867
6.930
6.816
6.842
798,765
-0.04(-0.52%)
Aug 22, 2005
6.867
6.892
6.826
6.877
438,452
+0.03(+0.41%)
Aug 19, 2005
6.913
6.930
6.842
6.849
542,244
-0.06(-0.88%)
Aug 18, 2005
6.968
6.968
6.867
6.910
530,800
-0.10(-1.41%)
Aug 17, 2005
7.120
7.184
7.006
7.009
426,613
-0.11(-1.57%)
Aug 16, 2005
7.168
7.179
7.075
7.120
453,054
-0.03(-0.35%)
Aug 15, 2005
6.989
7.232
6.981
7.146
608,940
+0.17(+2.40%)
Aug 12, 2005
6.930
7.024
6.821
6.978
501,596
+0.02(+0.33%)
Aug 11, 2005
6.877
6.976
6.804
6.956
464,894
+0.09(+1.29%)
Aug 10, 2005
6.788
6.963
6.788
6.867
576,184
+0.09(+1.31%)
Aug 09, 2005
6.690
6.847
6.669
6.778
513,435
+0.08(+1.13%)
Aug 08, 2005
6.961
6.963
6.682
6.702
633,802
-0.27(-3.89%)
Aug 05, 2005
7.293
7.293
6.973
6.973
539,877
-0.33(-4.58%)
Aug 04, 2005
7.526
7.526
7.308
7.308
438,452
-0.23(-3.06%)
Aug 03, 2005
7.569
7.569
7.462
7.538
466,472
-0.03(-0.37%)
Aug 02, 2005
7.348
7.599
7.328
7.566
951,888
+0.24(+3.29%)
Aug 01, 2005
7.285
7.369
7.285
7.326
510,673
+0.03(+0.38%)
Jul 29, 2005
7.247
7.369
7.247
7.298
647,220
+0.05(+0.73%)
Jul 28, 2005
6.958
7.244
6.958
7.244
934,523
+0.32(+4.57%)
Jul 27, 2005
6.930
6.966
6.887
6.928
728,912
-0.04(-0.58%)
Jul 26, 2005
6.958
7.009
6.938
6.968
617,622
+0.01(+0.15%)
Jul 25, 2005
6.968
7.024
6.910
6.958
546,191
-0.04(-0.58%)
Jul 22, 2005
7.024
7.082
6.981
6.999
820,865
-0.01(-0.11%)
Jul 21, 2005
7.108
7.125
6.981
7.006
481,469
-0.12(-1.67%)
Jul 20, 2005
7.118
7.141
7.072
7.125
440,425
+0.03(+0.39%)
Jul 19, 2005
7.082
7.184
7.065
7.097
291,249
+0.04(+0.50%)
Jul 18, 2005
7.070
7.133
6.920
7.062
335,055
-0.01(-0.11%)
Jul 15, 2005
6.981
7.090
6.913
7.070
497,649
+0.08(+1.16%)
Jul 14, 2005
7.222
7.222
6.910
6.989
745,488
-0.19(-2.68%)
Jul 13, 2005
7.272
7.293
7.120
7.181
545,402
-0.09(-1.25%)
Jul 12, 2005
7.348
7.348
7.234
7.272
365,837
-0.08(-1.03%)
Jul 11, 2005
7.196
7.455
7.196
7.348
580,525
+0.17(+2.33%)
Jul 08, 2005
7.009
7.222
7.009
7.181
525,275
+0.17(+2.46%)
Jul 07, 2005
6.925
7.044
6.854
7.009
322,031
+0.03(+0.47%)
Jul 06, 2005
7.070
7.090
6.920
6.976
488,967
-0.09(-1.33%)
Jul 05, 2005
6.880
7.070
6.842
7.070
468,840
+0.19(+2.76%)
Jul 01, 2005
6.862
6.880
6.776
6.880
293,222
+0.06(+0.82%)
Jun 30, 2005
6.842
6.885
6.778
6.824
336,633
-0.01(-0.07%)
Jun 29, 2005
6.880
6.885
6.793
6.829
420,693
-0.03(-0.48%)
Jun 28, 2005
6.778
6.897
6.778
6.862
398,593
+0.11(+1.61%)
Jun 27, 2005
6.733
6.831
6.677
6.753
435,295
+0.02(+0.34%)
Jun 24, 2005
6.791
6.872
6.715
6.730
1,454,273
-0.07(-0.97%)
Jun 23, 2005
6.829
7.047
6.778
6.796
1,084,884
+0.15(+2.33%)
Jun 22, 2005
6.646
6.710
6.593
6.641
433,716
+0.02(+0.31%)
Jun 21, 2005
6.745
6.766
6.614
6.621
395,830
-0.10(-1.43%)
Jun 20, 2005
6.722
6.766
6.674
6.717
428,191
-0.05(-0.71%)
Jun 17, 2005
6.702
6.778
6.690
6.766
668,926
+0.13(+1.91%)
Jun 16, 2005
6.641
6.743
6.614
6.639
390,305
-0.01(-0.08%)
Jun 15, 2005
6.614
6.652
6.548
6.644
438,847
+0.05(+0.81%)
Jun 14, 2005
6.492
6.591
6.489
6.591
324,005
+0.10(+1.48%)
Jun 13, 2005
6.461
6.525
6.446
6.494
189,430
+0.03(+0.51%)
Jun 10, 2005
6.436
6.477
6.426
6.461
213,109
+0.02(+0.28%)
Jun 09, 2005
6.411
6.459
6.347
6.444
244,286
+0.03(+0.43%)
Jun 08, 2005
6.385
6.499
6.385
6.416
337,028
+0.02(+0.32%)
Jun 07, 2005
6.332
6.449
6.284
6.396
408,854
+0.08(+1.24%)
Jun 06, 2005
6.246
6.317
6.216
6.317
523,696
+0.11(+1.71%)
Jun 03, 2005
6.170
6.279
6.170
6.211
232,052
+0.01(+0.08%)
Jun 02, 2005
6.259
6.271
6.188
6.206
616,043
-0.06(-1.01%)
Jun 01, 2005
6.157
6.297
6.157
6.269
1,546,226
+0.13(+2.19%)
May 31, 2005
6.107
6.206
6.107
6.135
395,830
-0.01(-0.21%)
May 27, 2005
6.107
6.183
6.089
6.147
408,854
+0.08(+1.25%)
May 26, 2005
6.127
6.160
6.046
6.071
593,943
-0.04(-0.58%)
May 25, 2005
6.175
6.183
6.081
6.107
798,370
-0.07(-1.11%)
May 24, 2005
6.282
6.282
6.132
6.175
402,539
-0.11(-1.69%)
May 23, 2005
6.284
6.294
6.226
6.282
597,495
-0.00(-0.04%)
May 20, 2005
6.294
6.302
6.203
6.284
589,602
-0.01(-0.20%)
May 19, 2005
6.152
6.297
6.132
6.297
718,652
+0.14(+2.35%)
May 18, 2005
6.112
6.157
6.092
6.152
930,577
+0.06(+1.00%)
May 17, 2005
6.107
6.107
6.018
6.092
385,964
+0.00(+0.00%)
May 16, 2005
6.069
6.099
6.033
6.092
264,413
+0.09(+1.43%)
May 13, 2005
6.061
6.086
5.957
6.005
296,774
-0.03(-0.42%)
May 12, 2005
6.130
6.130
6.003
6.031
418,720
-0.09(-1.45%)
May 11, 2005
6.099
6.119
6.043
6.119
421,088
+0.04(+0.67%)
May 10, 2005
6.081
6.094
6.031
6.079
237,182
-0.03(-0.46%)
May 09, 2005
6.018
6.107
5.998
6.107
336,239
+0.10(+1.73%)
May 06, 2005
6.059
6.094
5.993
6.003
618,411
-0.05(-0.88%)
May 05, 2005
6.010
6.122
5.957
6.056
945,574
+0.05(+0.76%)
May 04, 2005
5.929
6.064
5.896
6.010
381,623
+0.06(+1.02%)
May 03, 2005
5.950
5.972
5.891
5.950
412,011
-0.02(-0.25%)
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.