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
Donegal Group Cl A
(NQ:
DGICA
)
13.35
+0.02 (+0.15%)
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
10.26
10.69
10.10
10.66
158,294
+0.34(+3.34%)
Apr 27, 2006
10.42
10.53
10.29
10.32
66,266
+2.46(+31.38%)
Apr 26, 2006
7.984
8.129
7.793
7.855
65,690
-0.06(-0.78%)
Apr 25, 2006
8.375
8.469
7.856
7.916
101,967
-0.48(-5.66%)
Apr 24, 2006
8.938
8.941
8.362
8.391
133,412
-0.70(-7.72%)
Apr 21, 2006
9.297
9.297
8.931
9.093
69,280
-0.12(-1.26%)
Apr 20, 2006
9.297
9.297
9.113
9.210
25,941
-0.01(-0.07%)
Apr 19, 2006
9.006
9.235
8.996
9.216
73,024
+0.23(+2.52%)
Apr 18, 2006
8.724
9.006
8.657
8.990
64,723
+0.21(+2.36%)
Apr 17, 2006
8.689
8.828
8.492
8.783
42,905
-0.01(-0.15%)
Apr 13, 2006
8.640
8.828
8.463
8.796
22,731
+0.16(+1.80%)
Apr 12, 2006
8.372
8.640
8.372
8.640
22,641
+0.08(+0.94%)
Apr 11, 2006
8.660
8.670
8.327
8.560
78,794
-0.13(-1.45%)
Apr 10, 2006
8.731
8.812
8.589
8.686
107,890
-0.04(-0.41%)
Apr 07, 2006
8.838
8.951
8.708
8.721
62,622
-0.03(-0.33%)
Apr 06, 2006
8.611
8.957
8.579
8.750
108,083
+0.20(+2.31%)
Apr 05, 2006
8.627
8.627
8.378
8.553
87,378
+0.07(+0.88%)
Apr 04, 2006
8.359
8.650
8.220
8.479
132,329
-0.19(-2.20%)
Apr 03, 2006
8.456
8.692
8.233
8.670
83,628
+0.23(+2.76%)
Mar 31, 2006
8.191
8.466
8.003
8.437
114,252
+0.27(+3.33%)
Mar 30, 2006
7.923
8.165
7.897
8.165
92,212
+0.24(+3.06%)
Mar 29, 2006
7.893
7.935
7.628
7.923
83,595
+0.00(+0.00%)
Mar 28, 2006
7.761
7.939
7.686
7.923
85,845
+0.10(+1.32%)
Mar 27, 2006
7.771
7.851
7.693
7.819
54,495
-0.00(-0.04%)
Mar 24, 2006
7.732
7.822
7.699
7.822
67,652
+0.06(+0.79%)
Mar 23, 2006
7.648
7.806
7.648
7.761
37,341
+0.10(+1.35%)
Mar 22, 2006
7.641
7.722
7.505
7.657
121,997
+0.03(+0.42%)
Mar 21, 2006
7.732
7.793
7.606
7.625
83,751
-0.17(-2.20%)
Mar 20, 2006
7.877
7.884
7.648
7.796
202,320
+0.02(+0.29%)
Mar 17, 2006
7.696
7.813
7.573
7.774
248,586
+0.12(+1.52%)
Mar 16, 2006
7.651
7.716
7.522
7.657
52,338
+0.05(+0.59%)
Mar 15, 2006
7.712
7.874
7.412
7.612
220,033
-0.04(-0.47%)
Mar 14, 2006
7.363
7.680
7.266
7.648
271,979
+0.34(+4.60%)
Mar 13, 2006
7.240
7.441
7.237
7.311
103,762
+0.05(+0.76%)
Mar 10, 2006
7.243
7.492
7.243
7.256
74,327
+0.01(+0.18%)
Mar 09, 2006
7.192
7.266
7.153
7.243
84,873
+0.07(+0.99%)
Mar 08, 2006
7.208
7.276
7.146
7.172
159,537
-0.09(-1.25%)
Mar 07, 2006
7.357
7.392
7.260
7.263
63,213
-0.19(-2.56%)
Mar 06, 2006
7.557
7.557
7.318
7.454
106,033
-0.18(-2.33%)
Mar 03, 2006
7.628
7.826
7.502
7.631
65,581
-0.02(-0.21%)
Mar 02, 2006
7.984
8.000
7.635
7.648
29,696
-0.31(-3.94%)
Mar 01, 2006
7.897
8.039
7.897
7.961
41,991
+0.05(+0.70%)
Feb 28, 2006
8.110
8.126
7.897
7.906
25,218
-0.20(-2.51%)
Feb 27, 2006
8.123
8.217
7.994
8.110
26,523
-0.05(-0.67%)
Feb 24, 2006
8.071
8.249
7.926
8.165
32,535
+0.03(+0.36%)
Feb 23, 2006
8.159
8.307
8.091
8.136
10,555
-0.09(-1.06%)
Feb 22, 2006
8.003
8.223
7.787
8.223
26,322
+0.28(+3.58%)
Feb 21, 2006
8.230
8.230
7.923
7.939
8,537
-0.30(-3.69%)
Feb 17, 2006
8.165
8.243
8.001
8.243
64,412
+0.14(+1.76%)
Feb 16, 2006
7.997
8.117
7.939
8.100
30,383
+0.11(+1.38%)
Feb 15, 2006
7.806
7.990
7.745
7.990
134,245
+0.13(+1.69%)
Feb 14, 2006
7.580
7.871
7.573
7.858
48,286
+0.23(+3.01%)
Feb 13, 2006
7.486
7.628
7.486
7.628
26,806
+0.08(+1.03%)
Feb 10, 2006
7.528
7.551
7.467
7.551
16,100
-0.04(-0.51%)
Feb 09, 2006
7.554
7.625
7.554
7.589
35,188
+0.00(+0.00%)
Feb 08, 2006
7.564
7.599
7.434
7.589
16,418
+0.02(+0.26%)
Feb 07, 2006
7.586
7.644
7.564
7.570
46,119
-0.08(-1.01%)
Feb 06, 2006
7.599
7.648
7.557
7.648
21,098
+0.05(+0.64%)
Feb 03, 2006
7.428
7.641
7.428
7.599
37,028
+0.11(+1.47%)
Feb 02, 2006
7.499
7.499
7.421
7.489
50,934
-0.05(-0.60%)
Feb 01, 2006
7.509
7.564
7.395
7.534
106,629
+0.02(+0.22%)
Jan 31, 2006
7.308
7.599
7.179
7.518
252,749
+0.17(+2.33%)
Jan 30, 2006
7.331
7.412
7.279
7.347
63,605
-0.11(-1.52%)
Jan 27, 2006
7.518
7.544
7.415
7.460
32,774
-0.10(-1.37%)
Jan 26, 2006
7.625
7.625
7.525
7.564
63,085
-0.05(-0.59%)
Jan 25, 2006
7.606
7.609
7.564
7.609
9,277
-0.01(-0.13%)
Jan 24, 2006
7.602
7.641
7.544
7.619
45,639
+0.08(+1.07%)
Jan 23, 2006
7.434
7.586
7.434
7.538
29,276
+0.14(+1.92%)
Jan 20, 2006
7.509
7.512
7.347
7.395
45,194
-0.06(-0.82%)
Jan 19, 2006
7.370
7.457
7.324
7.457
43,332
+0.12(+1.68%)
Jan 18, 2006
7.379
7.447
7.214
7.334
110,917
-0.05(-0.61%)
Jan 17, 2006
7.399
7.534
7.357
7.379
100,195
-0.09(-1.17%)
Jan 13, 2006
7.544
7.606
7.441
7.467
56,392
-0.07(-0.99%)
Jan 12, 2006
7.628
7.628
7.502
7.541
40,124
-0.04(-0.55%)
Jan 11, 2006
7.748
7.761
7.541
7.583
56,348
-0.18(-2.29%)
Jan 10, 2006
7.709
7.771
7.709
7.761
24,306
-0.06(-0.74%)
Jan 09, 2006
7.667
7.919
7.534
7.819
68,622
+0.07(+0.96%)
Jan 06, 2006
7.748
7.803
7.541
7.745
37,849
+0.04(+0.55%)
Jan 05, 2006
7.528
7.745
7.528
7.703
24,816
+0.10(+1.32%)
Jan 04, 2006
7.321
7.648
7.321
7.602
43,492
+0.18(+2.44%)
Jan 03, 2006
7.586
7.586
7.231
7.421
59,263
-0.09(-1.25%)
Dec 30, 2005
7.350
7.577
7.334
7.515
61,833
+0.13(+1.75%)
Dec 29, 2005
7.437
7.437
7.386
7.386
90,948
-0.02(-0.26%)
Dec 28, 2005
7.447
7.509
7.405
7.405
24,584
+0.03(+0.39%)
Dec 27, 2005
7.505
7.505
7.350
7.376
19,250
-0.06(-0.83%)
Dec 23, 2005
7.360
7.437
7.360
7.437
51,224
+0.00(+0.04%)
Dec 22, 2005
7.470
7.470
7.334
7.434
28,497
+0.02(+0.22%)
Dec 21, 2005
7.496
7.496
7.334
7.418
18,352
-0.02(-0.30%)
Dec 20, 2005
7.599
7.599
7.437
7.441
135,996
-0.14(-1.83%)
Dec 19, 2005
7.567
7.648
7.499
7.580
41,346
-0.02(-0.26%)
Dec 16, 2005
7.606
7.674
7.489
7.599
139,879
+0.01(+0.17%)
Dec 15, 2005
7.580
7.619
7.470
7.586
72,488
-0.07(-0.93%)
Dec 14, 2005
7.657
7.774
7.625
7.657
27,964
+0.03(+0.42%)
Dec 13, 2005
7.793
7.793
7.577
7.625
77,690
-0.16(-2.08%)
Dec 12, 2005
7.868
7.929
7.767
7.787
40,704
-0.09(-1.15%)
Dec 09, 2005
7.651
7.955
7.648
7.877
17,040
+0.05(+0.58%)
Dec 08, 2005
7.903
7.903
7.729
7.832
48,543
-0.12(-1.46%)
Dec 07, 2005
8.010
8.010
7.826
7.948
82,422
-0.01(-0.08%)
Dec 06, 2005
7.758
7.958
7.725
7.955
43,740
+0.27(+3.45%)
Dec 05, 2005
8.016
8.016
7.528
7.690
136,796
-0.26(-3.29%)
Dec 02, 2005
8.003
8.020
7.913
7.952
44,584
+0.01(+0.16%)
Dec 01, 2005
7.910
8.062
7.522
7.939
82,053
+0.10(+1.32%)
Nov 30, 2005
7.754
7.864
7.631
7.835
97,627
+0.12(+1.59%)
Nov 29, 2005
7.599
7.761
7.599
7.712
50,570
+0.16(+2.19%)
Nov 28, 2005
7.538
7.619
7.534
7.547
68,005
-0.05(-0.60%)
Nov 25, 2005
7.599
7.622
7.583
7.593
39,122
+0.02(+0.21%)
Nov 23, 2005
7.454
7.583
7.434
7.577
33,477
+0.10(+1.30%)
Nov 22, 2005
7.580
7.580
7.444
7.480
32,048
-0.06(-0.86%)
Nov 21, 2005
7.583
7.583
7.499
7.544
34,502
-0.05(-0.60%)
Nov 18, 2005
7.712
7.712
7.538
7.589
75,359
-0.01(-0.13%)
Nov 17, 2005
7.599
7.599
7.554
7.599
25,675
+0.00(+0.04%)
Nov 16, 2005
7.499
7.596
7.437
7.596
68,536
+0.13(+1.78%)
Nov 15, 2005
7.437
7.470
7.337
7.463
65,189
+0.04(+0.48%)
Nov 14, 2005
7.408
7.437
7.383
7.428
94,190
-0.00(-0.04%)
Nov 11, 2005
7.292
7.431
7.247
7.431
47,423
+0.13(+1.82%)
Nov 10, 2005
7.195
7.337
7.095
7.298
137,480
+0.15(+2.08%)
Nov 09, 2005
7.108
7.185
7.020
7.150
121,192
+0.06(+0.82%)
Nov 08, 2005
7.205
7.221
7.085
7.091
20,811
-0.18(-2.45%)
Nov 07, 2005
7.276
7.276
7.137
7.269
117,641
-0.00(-0.04%)
Nov 04, 2005
7.214
7.273
7.114
7.273
120,828
+0.12(+1.72%)
Nov 03, 2005
7.166
7.195
6.907
7.150
118,566
+0.02(+0.27%)
Nov 02, 2005
7.195
7.205
7.082
7.130
53,634
-0.02(-0.27%)
Nov 01, 2005
7.114
7.231
7.101
7.150
90,681
-0.02(-0.23%)
Oct 31, 2005
7.188
7.237
7.082
7.166
159,602
+0.00(+0.00%)
Oct 28, 2005
7.017
7.182
6.952
7.166
67,518
+0.18(+2.64%)
Oct 27, 2005
6.956
7.059
6.956
6.982
43,373
+0.03(+0.42%)
Oct 26, 2005
7.192
7.285
6.842
6.952
391,656
-0.20(-2.80%)
Oct 25, 2005
7.198
7.302
7.134
7.153
60,056
-0.12(-1.60%)
Oct 24, 2005
7.195
7.276
7.020
7.269
85,636
+0.07(+1.03%)
Oct 21, 2005
7.163
7.231
7.143
7.195
272,378
+0.05(+0.68%)
Oct 20, 2005
7.075
7.146
6.972
7.146
20,124
-0.03(-0.45%)
Oct 19, 2005
7.001
7.195
6.991
7.179
26,387
+0.11(+1.60%)
Oct 18, 2005
7.214
7.214
6.923
7.066
31,464
-0.10(-1.35%)
Oct 17, 2005
7.179
7.195
7.037
7.163
19,848
+0.02(+0.27%)
Oct 14, 2005
6.969
7.143
6.875
7.143
26,266
+0.21(+3.08%)
Oct 13, 2005
6.755
6.936
6.755
6.930
49,633
+0.11(+1.66%)
Oct 12, 2005
6.645
6.849
6.551
6.817
24,077
+0.11(+1.69%)
Oct 11, 2005
6.784
6.849
6.551
6.703
26,310
-0.03(-0.43%)
Oct 10, 2005
6.694
6.781
6.568
6.733
26,157
+0.12(+1.86%)
Oct 07, 2005
6.652
6.694
6.548
6.610
41,819
+0.04(+0.59%)
Oct 06, 2005
6.855
6.933
6.564
6.571
58,841
-0.28(-4.06%)
Oct 05, 2005
6.956
7.024
6.823
6.849
37,737
-0.16(-2.31%)
Oct 04, 2005
7.143
7.195
7.011
7.011
15,437
-0.12(-1.68%)
Oct 03, 2005
7.062
7.140
6.975
7.130
70,607
+0.11(+1.61%)
Sep 30, 2005
7.037
7.043
6.972
7.017
28,319
+0.02(+0.23%)
Sep 29, 2005
6.888
7.130
6.885
7.001
13,229
+0.06(+0.93%)
Sep 28, 2005
7.001
7.004
6.862
6.936
11,397
+0.01(+0.19%)
Sep 27, 2005
7.263
7.263
6.923
6.923
16,896
-0.27(-3.82%)
Sep 26, 2005
7.276
7.311
7.117
7.198
22,560
+0.00(+0.04%)
Sep 23, 2005
7.195
7.195
7.079
7.195
8,813
+0.19(+2.68%)
Sep 22, 2005
7.007
7.069
6.872
7.007
33,468
+0.05(+0.74%)
Sep 21, 2005
6.972
7.004
6.910
6.956
19,352
-0.20(-2.80%)
Sep 20, 2005
7.176
7.289
6.985
7.156
255,644
+0.05(+0.64%)
Sep 19, 2005
7.250
7.273
7.111
7.111
10,334
-0.09(-1.30%)
Sep 16, 2005
7.134
7.253
6.965
7.205
121,066
+0.13(+1.83%)
Sep 15, 2005
7.111
7.111
7.001
7.075
21,170
-0.10(-1.44%)
Sep 14, 2005
7.153
7.243
7.104
7.179
21,569
-0.03(-0.45%)
Sep 13, 2005
7.182
7.311
7.114
7.211
23,634
-0.04(-0.49%)
Sep 12, 2005
7.098
7.256
7.046
7.247
19,129
+0.13(+1.77%)
Sep 09, 2005
7.211
7.234
7.091
7.121
8,089
-0.09(-1.26%)
Sep 08, 2005
7.214
7.260
7.179
7.211
6,777
-0.07(-0.93%)
Sep 07, 2005
7.256
7.337
7.224
7.279
16,390
-0.03(-0.35%)
Sep 06, 2005
7.059
7.305
7.049
7.305
14,474
+0.25(+3.58%)
Sep 02, 2005
6.885
7.053
6.880
7.053
12,364
+0.09(+1.35%)
Sep 01, 2005
7.434
7.454
6.878
6.959
40,333
-0.40(-5.45%)
Aug 31, 2005
7.108
7.434
7.108
7.360
18,431
+0.19(+2.62%)
Aug 30, 2005
7.072
7.172
7.040
7.172
14,338
+0.03(+0.41%)
Aug 29, 2005
6.975
7.169
6.939
7.143
13,136
+0.11(+1.52%)
Aug 26, 2005
7.201
7.201
6.952
7.037
24,951
-0.17(-2.33%)
Aug 25, 2005
7.247
7.247
7.159
7.205
15,411
+0.03(+0.41%)
Aug 24, 2005
7.188
7.321
7.176
7.176
23,369
+0.03(+0.36%)
Aug 23, 2005
7.011
7.234
6.978
7.150
20,857
+0.21(+3.08%)
Aug 22, 2005
6.875
6.936
6.807
6.936
33,532
+0.13(+1.95%)
Aug 19, 2005
6.920
6.991
6.765
6.804
11,207
-0.13(-1.82%)
Aug 18, 2005
6.901
7.053
6.862
6.930
22,959
+0.02(+0.33%)
Aug 17, 2005
7.027
7.027
6.781
6.907
25,164
-0.20(-2.78%)
Aug 16, 2005
7.392
7.496
7.104
7.104
15,240
-0.36(-4.81%)
Aug 15, 2005
7.431
7.489
7.357
7.463
136,629
-0.04(-0.52%)
Aug 12, 2005
7.534
7.758
7.499
7.502
54,852
-0.04(-0.51%)
Aug 11, 2005
7.486
7.664
7.273
7.541
29,905
+0.03(+0.34%)
Aug 10, 2005
7.437
7.664
7.421
7.515
32,869
+0.15(+2.06%)
Aug 09, 2005
7.324
7.489
7.250
7.363
17,780
+0.12(+1.61%)
Aug 08, 2005
7.480
7.483
7.237
7.247
12,327
-0.16(-2.23%)
Aug 05, 2005
7.428
7.577
7.389
7.412
24,533
+0.05(+0.75%)
Aug 04, 2005
7.664
7.664
7.302
7.357
47,087
-0.20(-2.61%)
Aug 03, 2005
7.454
7.664
7.234
7.554
59,180
+0.10(+1.34%)
Aug 02, 2005
7.121
7.470
7.108
7.454
76,790
+0.32(+4.44%)
Aug 01, 2005
7.143
7.172
7.085
7.137
22,196
-0.00(-0.05%)
Jul 29, 2005
7.030
7.140
7.001
7.140
20,301
+0.10(+1.47%)
Jul 28, 2005
6.904
7.195
6.875
7.037
15,996
+0.18(+2.64%)
Jul 27, 2005
6.791
6.888
6.742
6.855
15,546
+0.06(+0.86%)
Jul 26, 2005
6.807
6.888
6.723
6.797
19,250
-0.07(-1.08%)
Jul 25, 2005
6.894
6.949
6.862
6.872
14,781
-0.02(-0.23%)
Jul 22, 2005
6.726
6.904
6.678
6.888
32,830
+0.19(+2.80%)
Jul 21, 2005
6.629
6.713
6.429
6.700
59,391
+0.02(+0.34%)
Jul 20, 2005
6.425
6.678
6.422
6.678
10,513
+0.20(+3.15%)
Jul 19, 2005
6.341
6.522
6.341
6.474
15,205
+0.21(+3.41%)
Jul 18, 2005
6.390
6.390
6.247
6.260
10,842
-0.13(-1.97%)
Jul 15, 2005
6.306
6.406
6.306
6.387
16,035
-0.02(-0.25%)
Jul 14, 2005
6.561
6.623
6.403
6.403
22,414
-0.16(-2.41%)
Jul 13, 2005
6.539
6.655
6.539
6.561
14,280
-0.04(-0.64%)
Jul 12, 2005
6.629
6.694
6.600
6.603
13,595
-0.04(-0.63%)
Jul 11, 2005
6.500
6.645
6.500
6.645
43,102
+0.07(+1.01%)
Jul 08, 2005
6.432
6.613
6.432
6.579
17,144
+0.12(+1.88%)
Jul 07, 2005
6.435
6.464
6.306
6.458
6,777
+0.00(+0.00%)
Jul 06, 2005
6.464
6.526
6.458
6.458
18,287
-0.04(-0.65%)
Jul 05, 2005
6.503
6.503
6.425
6.500
44,995
+0.12(+1.88%)
Jul 01, 2005
6.516
6.516
6.341
6.380
10,205
-0.07(-1.15%)
Jun 30, 2005
6.500
6.500
6.390
6.454
20,727
-0.05(-0.70%)
Jun 29, 2005
6.467
6.571
6.441
6.500
16,722
+0.05(+0.75%)
Jun 28, 2005
6.209
6.451
6.018
6.451
41,861
+0.31(+5.11%)
Jun 27, 2005
6.264
6.293
6.138
6.138
23,647
-0.26(-4.00%)
Jun 24, 2005
6.154
6.393
5.901
6.393
236,572
+0.18(+2.86%)
Jun 23, 2005
6.247
6.322
6.215
6.215
13,535
-0.09(-1.44%)
Jun 22, 2005
6.325
6.325
6.273
6.306
9,527
+0.03(+0.41%)
Jun 21, 2005
6.290
6.306
6.222
6.280
20,769
+0.02(+0.31%)
Jun 20, 2005
6.273
6.306
6.193
6.260
32,549
+0.01(+0.16%)
Jun 17, 2005
6.341
6.341
6.251
6.251
78,957
-0.06(-0.92%)
Jun 16, 2005
6.215
6.309
6.215
6.309
11,084
+0.03(+0.41%)
Jun 15, 2005
6.302
6.306
6.212
6.283
27,579
+0.03(+0.52%)
Jun 14, 2005
6.273
6.277
6.231
6.251
9,994
-0.02(-0.36%)
Jun 13, 2005
6.144
6.280
6.144
6.273
23,812
+0.06(+0.94%)
Jun 10, 2005
6.238
6.273
6.173
6.215
29,323
-0.03(-0.41%)
Jun 09, 2005
6.125
6.241
6.125
6.241
5,826
+0.13(+2.17%)
Jun 08, 2005
6.053
6.167
6.024
6.108
12,863
-0.05(-0.79%)
Jun 07, 2005
5.998
6.225
5.982
6.157
27,447
+0.15(+2.53%)
Jun 06, 2005
6.037
6.115
5.998
6.005
74,353
-0.00(-0.05%)
Jun 03, 2005
5.982
6.092
5.853
6.008
16,372
+0.06(+1.03%)
Jun 02, 2005
5.840
5.956
5.840
5.947
61,907
-0.03(-0.54%)
Jun 01, 2005
5.892
5.982
5.853
5.979
43,271
+0.01(+0.16%)
May 31, 2005
6.089
6.089
5.895
5.969
51,714
-0.01(-0.22%)
May 27, 2005
6.086
6.086
5.969
5.982
121,426
-0.01(-0.11%)
May 26, 2005
5.779
5.989
5.749
5.989
12,366
+0.16(+2.66%)
May 25, 2005
5.811
5.837
5.811
5.834
9,439
-0.03(-0.44%)
May 24, 2005
5.892
5.892
5.821
5.859
23,657
+0.02(+0.33%)
May 23, 2005
5.724
5.876
5.724
5.840
20,867
+0.01(+0.22%)
May 20, 2005
5.882
5.882
5.821
5.827
9,284
+0.06(+1.07%)
May 19, 2005
5.963
6.044
5.759
5.766
64,062
-0.14(-2.41%)
May 18, 2005
5.772
5.998
5.711
5.908
26,208
+0.18(+3.22%)
May 17, 2005
5.885
5.885
5.724
5.724
149,919
-0.07(-1.17%)
May 16, 2005
5.863
5.940
5.766
5.792
49,529
-0.08(-1.32%)
May 13, 2005
5.901
5.986
5.869
5.869
19,359
-0.07(-1.20%)
May 12, 2005
5.963
6.044
5.940
5.940
19,688
+0.02(+0.38%)
May 11, 2005
5.982
6.008
5.918
5.918
22,764
-0.10(-1.72%)
May 10, 2005
5.956
6.021
5.927
6.021
11,179
-0.02(-0.32%)
May 09, 2005
6.079
6.079
5.953
6.041
13,677
+0.04(+0.70%)
May 06, 2005
6.079
6.079
5.995
5.998
10,912
-0.03(-0.54%)
May 05, 2005
6.121
6.121
5.995
6.031
15,133
-0.05(-0.75%)
May 04, 2005
5.995
6.076
5.905
6.076
31,227
+0.10(+1.68%)
May 03, 2005
5.934
5.992
5.914
5.976
28,249
-0.07(-1.23%)
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.