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
Englobal Corp
(NQ:
ENG
)
1.620
-0.030 (-1.82%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 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
10.28
10.35
10.15
10.25
226,700
+0.06(+0.59%)
Apr 27, 2006
10.65
10.70
10.10
10.19
503,000
-0.80(-7.28%)
Apr 26, 2006
11.25
11.42
10.85
10.99
345,700
-0.41(-3.60%)
Apr 25, 2006
11.69
12.24
11.30
11.40
149,900
-0.15(-1.30%)
Apr 24, 2006
11.70
11.75
11.40
11.55
161,000
-0.15(-1.28%)
Apr 21, 2006
11.71
11.91
11.50
11.70
258,600
+0.00(+0.00%)
Apr 20, 2006
11.99
12.20
11.70
11.70
165,000
-0.29(-2.42%)
Apr 19, 2006
12.08
12.08
11.96
11.99
204,600
-0.01(-0.08%)
Apr 18, 2006
12.10
12.19
11.86
12.00
319,900
+0.03(+0.25%)
Apr 17, 2006
12.14
12.39
11.80
11.97
262,900
-0.02(-0.17%)
Apr 13, 2006
12.15
12.19
11.95
11.99
124,500
-0.16(-1.32%)
Apr 12, 2006
12.28
12.38
11.99
12.15
188,600
-0.07(-0.57%)
Apr 11, 2006
11.99
12.56
11.99
12.22
342,800
+0.23(+1.92%)
Apr 10, 2006
12.00
12.32
11.78
11.99
636,000
-0.33(-2.68%)
Apr 07, 2006
13.00
13.20
12.30
12.32
590,900
-0.99(-7.44%)
Apr 06, 2006
14.59
14.61
13.20
13.31
670,500
-1.39(-9.46%)
Apr 05, 2006
14.79
14.95
14.25
14.70
339,100
+0.11(+0.75%)
Apr 04, 2006
14.80
14.80
14.35
14.59
275,100
+0.13(+0.90%)
Apr 03, 2006
14.86
15.20
14.05
14.46
861,500
-0.15(-1.03%)
Mar 31, 2006
13.95
14.80
13.50
14.61
422,600
+0.42(+2.96%)
Mar 30, 2006
14.35
14.36
13.61
14.19
542,000
-0.19(-1.32%)
Mar 29, 2006
12.57
14.45
12.50
14.38
1,159,200
+1.81(+14.40%)
Mar 28, 2006
12.39
12.96
11.74
12.57
548,800
+0.18(+1.45%)
Mar 27, 2006
11.40
12.40
11.40
12.39
475,500
+1.00(+8.78%)
Mar 24, 2006
11.05
11.49
11.03
11.39
233,200
+0.34(+3.08%)
Mar 23, 2006
10.99
11.40
10.96
11.05
330,600
+0.05(+0.45%)
Mar 22, 2006
10.99
11.09
10.58
11.00
553,800
-0.47(-4.10%)
Mar 21, 2006
10.88
11.50
10.85
11.47
469,700
+0.65(+6.01%)
Mar 20, 2006
10.50
10.85
10.42
10.82
162,400
+0.29(+2.75%)
Mar 17, 2006
10.44
10.53
10.00
10.53
235,500
-0.09(-0.85%)
Mar 16, 2006
10.77
10.83
10.61
10.62
72,500
-0.10(-0.93%)
Mar 15, 2006
10.95
11.25
10.55
10.72
199,700
-0.21(-1.92%)
Mar 14, 2006
10.79
10.95
10.56
10.93
129,100
+0.33(+3.11%)
Mar 13, 2006
10.65
10.84
10.60
10.60
115,500
-0.05(-0.47%)
Mar 10, 2006
10.59
10.65
10.29
10.65
100,100
+0.11(+1.04%)
Mar 09, 2006
10.40
10.73
10.32
10.54
87,300
+0.22(+2.13%)
Mar 08, 2006
10.73
10.73
10.05
10.32
193,900
-0.40(-3.73%)
Mar 07, 2006
11.00
11.30
10.64
10.72
190,300
-0.38(-3.42%)
Mar 06, 2006
10.46
11.10
10.31
11.10
384,100
+0.64(+6.12%)
Mar 03, 2006
10.42
10.59
10.15
10.46
135,600
-0.19(-1.78%)
Mar 02, 2006
10.70
10.77
10.60
10.65
118,900
-0.12(-1.11%)
Mar 01, 2006
10.00
10.80
9.650
10.77
538,300
+0.67(+6.63%)
Feb 28, 2006
10.31
10.22
10.06
10.10
164,600
-0.21(-2.04%)
Feb 27, 2006
10.53
10.62
10.11
10.31
167,400
-0.31(-2.92%)
Feb 24, 2006
10.75
10.80
10.51
10.62
109,100
-0.08(-0.75%)
Feb 23, 2006
10.54
10.85
10.54
10.70
122,500
+0.12(+1.13%)
Feb 22, 2006
10.50
10.75
10.44
10.58
186,000
-0.18(-1.67%)
Feb 21, 2006
11.00
11.06
10.71
10.76
214,000
+0.26(+2.48%)
Feb 17, 2006
11.33
11.33
10.40
10.50
333,900
-0.47(-4.28%)
Feb 16, 2006
10.48
11.12
10.41
10.97
478,200
+0.60(+5.79%)
Feb 15, 2006
10.35
10.50
10.05
10.37
360,500
-0.10(-0.96%)
Feb 14, 2006
10.20
10.47
9.810
10.47
485,200
+0.74(+7.61%)
Feb 13, 2006
9.100
9.920
9.100
9.730
527,800
+0.59(+6.46%)
Feb 10, 2006
9.810
9.810
8.900
9.140
735,900
-0.86(-8.60%)
Feb 09, 2006
9.920
10.34
9.630
10.00
488,500
-0.14(-1.38%)
Feb 08, 2006
11.50
11.55
9.840
10.14
1,127,900
-1.52(-13.04%)
Feb 07, 2006
11.96
11.97
11.60
11.66
282,500
-0.25(-2.10%)
Feb 06, 2006
11.74
11.97
11.55
11.91
221,400
+0.39(+3.39%)
Feb 03, 2006
11.42
11.66
11.40
11.52
174,700
-0.02(-0.17%)
Feb 02, 2006
11.28
11.65
11.28
11.54
259,400
+0.26(+2.30%)
Feb 01, 2006
11.59
11.59
11.25
11.28
316,000
-0.31(-2.67%)
Jan 31, 2006
12.33
12.33
11.15
11.59
596,500
-0.67(-5.46%)
Jan 30, 2006
12.21
12.49
12.15
12.26
246,700
+0.15(+1.24%)
Jan 27, 2006
11.91
12.70
11.76
12.11
561,700
-0.21(-1.70%)
Jan 26, 2006
12.85
13.48
12.26
12.32
1,083,300
-0.44(-3.45%)
Jan 25, 2006
11.70
12.79
11.66
12.76
1,326,000
+1.14(+9.81%)
Jan 24, 2006
11.17
11.63
11.00
11.62
350,300
+0.44(+3.94%)
Jan 23, 2006
11.32
11.40
10.96
11.18
348,000
-0.15(-1.32%)
Jan 20, 2006
11.82
11.90
11.15
11.33
335,000
-0.28(-2.41%)
Jan 19, 2006
11.35
11.70
11.20
11.61
385,800
+0.26(+2.29%)
Jan 18, 2006
11.96
11.98
11.12
11.35
441,400
-0.59(-4.94%)
Jan 17, 2006
11.35
11.94
11.30
11.94
638,900
+0.79(+7.09%)
Jan 13, 2006
11.08
11.35
10.82
11.15
296,300
+0.10(+0.90%)
Jan 12, 2006
11.01
11.37
11.01
11.05
629,400
+0.30(+2.79%)
Jan 11, 2006
11.90
11.91
10.52
10.75
1,779,300
-1.18(-9.89%)
Jan 10, 2006
11.93
12.06
11.60
11.93
1,005,300
+0.07(+0.59%)
Jan 09, 2006
10.86
12.03
10.85
11.86
2,106,300
+1.42(+13.60%)
Jan 06, 2006
9.530
10.50
9.530
10.44
951,700
+0.94(+9.89%)
Jan 05, 2006
9.500
9.760
9.150
9.500
603,800
+0.14(+1.50%)
Jan 04, 2006
9.390
9.500
9.200
9.360
585,800
+0.02(+0.21%)
Jan 03, 2006
8.450
9.370
8.380
9.340
795,200
+0.94(+11.19%)
Dec 30, 2005
8.420
8.620
8.380
8.400
332,800
-0.02(-0.24%)
Dec 29, 2005
8.520
8.570
8.400
8.420
237,300
-0.10(-1.17%)
Dec 28, 2005
8.650
8.650
8.500
8.520
173,400
-0.03(-0.35%)
Dec 27, 2005
8.980
8.990
8.410
8.550
696,600
-0.20(-2.29%)
Dec 23, 2005
8.440
8.770
8.400
8.750
2,064,700
+1.11(+14.53%)
Dec 22, 2005
7.750
7.770
7.550
7.640
157,500
-0.03(-0.39%)
Dec 21, 2005
7.560
7.800
7.530
7.670
243,800
+0.14(+1.86%)
Dec 20, 2005
7.500
7.650
7.440
7.530
177,000
-0.01(-0.13%)
Dec 19, 2005
7.280
7.550
7.280
7.540
277,300
+0.25(+3.43%)
Dec 16, 2005
7.500
7.510
7.200
7.290
370,900
-0.22(-2.93%)
Dec 15, 2005
7.450
7.730
7.200
7.510
395,400
+0.08(+1.08%)
Dec 14, 2005
7.040
7.430
7.000
7.430
400,700
+0.38(+5.39%)
Dec 13, 2005
6.680
7.120
6.680
7.050
460,900
+0.37(+5.54%)
Dec 12, 2005
6.540
6.680
6.500
6.680
226,300
+0.17(+2.61%)
Dec 09, 2005
6.390
6.600
6.360
6.510
333,700
+0.11(+1.72%)
Dec 08, 2005
6.290
6.490
6.220
6.400
194,400
+0.16(+2.56%)
Dec 07, 2005
6.330
6.330
5.950
6.240
223,700
+0.01(+0.16%)
Dec 06, 2005
6.540
6.540
6.000
6.230
626,000
-0.06(-0.95%)
Dec 05, 2005
6.590
7.110
6.200
6.290
705,500
-0.22(-3.38%)
Dec 02, 2005
6.600
6.650
6.500
6.510
63,400
-0.10(-1.51%)
Dec 01, 2005
6.680
6.780
6.500
6.610
128,300
-0.14(-2.07%)
Nov 30, 2005
6.570
6.900
6.540
6.750
139,900
-0.12(-1.75%)
Nov 29, 2005
6.820
7.100
6.700
6.870
144,700
+0.05(+0.73%)
Nov 28, 2005
6.890
6.950
6.800
6.820
142,800
-0.08(-1.16%)
Nov 25, 2005
6.990
7.000
6.900
6.900
63,300
-0.02(-0.29%)
Nov 23, 2005
6.910
6.980
6.850
6.920
150,700
+0.01(+0.14%)
Nov 22, 2005
6.750
6.990
6.700
6.910
156,300
+0.16(+2.37%)
Nov 21, 2005
6.700
6.750
6.600
6.750
92,500
+0.20(+3.05%)
Nov 18, 2005
6.560
6.660
6.400
6.550
109,800
+0.09(+1.39%)
Nov 17, 2005
6.390
6.750
6.310
6.460
159,100
+0.16(+2.54%)
Nov 16, 2005
6.170
6.390
6.111
6.300
68,200
+0.09(+1.45%)
Nov 15, 2005
6.250
6.380
6.200
6.210
96,200
-0.03(-0.48%)
Nov 14, 2005
5.940
6.400
5.940
6.240
144,200
+0.05(+0.81%)
Nov 11, 2005
6.070
6.190
5.501
6.190
276,900
+0.19(+3.17%)
Nov 10, 2005
6.050
6.240
5.950
6.000
229,100
-0.25(-4.00%)
Nov 09, 2005
7.290
7.290
5.540
6.250
224,800
-0.25(-3.85%)
Nov 08, 2005
6.580
6.600
6.200
6.500
231,900
-0.10(-1.52%)
Nov 07, 2005
6.800
6.990
6.560
6.600
215,800
-0.39(-5.58%)
Nov 04, 2005
7.280
7.400
6.700
6.990
315,100
-0.29(-3.98%)
Nov 03, 2005
7.000
9.200
7.000
7.280
390,100
+0.40(+5.81%)
Nov 02, 2005
6.720
6.950
6.710
6.880
134,900
+0.21(+3.15%)
Nov 01, 2005
6.610
6.900
6.600
6.670
240,800
+0.08(+1.21%)
Oct 31, 2005
6.110
6.670
6.100
6.590
377,400
+0.72(+12.27%)
Oct 28, 2005
5.900
6.050
5.780
5.870
182,500
-0.18(-2.98%)
Oct 27, 2005
6.200
6.200
6.000
6.050
82,500
-0.11(-1.79%)
Oct 26, 2005
6.280
6.400
6.110
6.160
178,300
-0.09(-1.44%)
Oct 25, 2005
6.050
6.300
6.020
6.250
132,300
+0.18(+2.97%)
Oct 24, 2005
6.190
6.230
6.000
6.070
159,700
-0.22(-3.50%)
Oct 21, 2005
6.160
6.330
6.010
6.290
198,000
+0.14(+2.28%)
Oct 20, 2005
6.600
6.740
6.050
6.150
271,300
-0.50(-7.52%)
Oct 19, 2005
6.450
6.650
5.750
6.650
440,100
+0.00(+0.00%)
Oct 18, 2005
6.890
6.900
6.610
6.650
78,700
-0.24(-3.48%)
Oct 17, 2005
6.990
6.990
6.750
6.890
157,800
+0.17(+2.53%)
Oct 14, 2005
6.750
6.900
6.520
6.720
227,000
-0.13(-1.90%)
Oct 13, 2005
7.500
7.530
6.680
6.850
491,200
-0.65(-8.67%)
Oct 12, 2005
7.750
7.850
7.500
7.500
132,800
-0.16(-2.09%)
Oct 11, 2005
7.700
7.950
7.580
7.660
145,600
+0.03(+0.39%)
Oct 10, 2005
7.850
7.890
7.550
7.630
147,400
-0.09(-1.17%)
Oct 07, 2005
7.500
7.750
7.500
7.720
128,200
+0.15(+1.98%)
Oct 06, 2005
8.190
8.880
7.380
7.570
655,100
-0.72(-8.69%)
Oct 05, 2005
8.660
8.660
8.100
8.290
383,800
-0.38(-4.38%)
Oct 04, 2005
8.200
8.670
8.180
8.670
467,000
+0.51(+6.25%)
Oct 03, 2005
8.140
8.160
8.080
8.160
221,800
+0.07(+0.87%)
Sep 30, 2005
8.200
8.230
8.050
8.090
127,700
-0.01(-0.12%)
Sep 29, 2005
8.150
8.250
8.050
8.100
137,200
+0.04(+0.50%)
Sep 28, 2005
8.390
8.480
8.010
8.060
270,300
-0.22(-2.66%)
Sep 27, 2005
8.000
8.290
7.900
8.280
192,000
+0.24(+2.99%)
Sep 26, 2005
8.800
8.830
7.800
8.040
660,100
-0.65(-7.48%)
Sep 23, 2005
8.690
8.750
8.380
8.690
345,800
-0.15(-1.70%)
Sep 22, 2005
9.250
9.300
8.650
8.840
374,300
-0.24(-2.64%)
Sep 21, 2005
8.800
9.300
8.160
9.080
541,400
+0.42(+4.85%)
Sep 20, 2005
9.080
9.200
8.600
8.660
365,600
-0.40(-4.42%)
Sep 19, 2005
8.740
9.100
8.700
9.060
737,300
+0.42(+4.86%)
Sep 16, 2005
8.740
8.750
8.480
8.640
344,500
+0.39(+4.73%)
Sep 15, 2005
8.650
8.750
8.110
8.250
410,100
-0.40(-4.62%)
Sep 14, 2005
8.500
8.750
8.500
8.650
385,800
+0.11(+1.29%)
Sep 13, 2005
8.740
8.740
8.360
8.540
396,100
-0.21(-2.40%)
Sep 12, 2005
8.060
10.96
8.060
8.750
672,300
+0.70(+8.70%)
Sep 09, 2005
8.100
8.120
7.850
8.050
222,700
-0.05(-0.62%)
Sep 08, 2005
7.990
8.250
7.980
8.100
255,500
+0.16(+2.02%)
Sep 07, 2005
7.890
7.960
7.760
7.940
241,100
+0.21(+2.72%)
Sep 06, 2005
7.650
7.980
7.520
7.730
258,000
+0.13(+1.71%)
Sep 02, 2005
8.100
8.100
7.510
7.600
351,300
-0.31(-3.92%)
Sep 01, 2005
8.420
8.450
7.800
7.910
630,300
-0.26(-3.18%)
Aug 31, 2005
7.490
8.220
7.380
8.170
1,039,800
+0.84(+11.46%)
Aug 30, 2005
6.940
7.340
6.940
7.330
438,100
+0.38(+5.47%)
Aug 29, 2005
6.800
7.340
6.760
6.950
539,400
+0.35(+5.30%)
Aug 26, 2005
6.800
6.800
6.400
6.600
744,200
-0.40(-5.71%)
Aug 25, 2005
7.320
7.320
6.880
7.000
287,700
-0.29(-3.98%)
Aug 24, 2005
7.200
7.400
7.010
7.290
203,800
+0.08(+1.11%)
Aug 23, 2005
7.440
7.450
7.000
7.210
343,400
-0.26(-3.48%)
Aug 22, 2005
7.600
7.900
7.400
7.470
539,100
-0.02(-0.27%)
Aug 19, 2005
6.860
7.500
6.850
7.490
637,700
+0.88(+13.31%)
Aug 18, 2005
7.250
7.250
6.350
6.610
940,500
-0.69(-9.45%)
Aug 17, 2005
7.850
8.000
6.800
7.300
997,600
-0.72(-8.98%)
Aug 16, 2005
8.480
8.490
7.750
8.020
477,100
-0.47(-5.54%)
Aug 15, 2005
8.550
8.720
8.100
8.490
276,500
-0.06(-0.70%)
Aug 12, 2005
8.490
8.850
8.300
8.550
435,900
+0.11(+1.30%)
Aug 11, 2005
7.930
8.500
7.850
8.440
559,900
+0.52(+6.57%)
Aug 10, 2005
8.000
8.150
7.600
7.920
1,047,700
-0.27(-3.30%)
Aug 09, 2005
8.670
9.000
8.170
8.190
998,300
-0.48(-5.54%)
Aug 08, 2005
8.940
9.200
8.460
8.670
962,400
-0.11(-1.25%)
Aug 05, 2005
9.160
9.550
7.700
8.780
2,020,300
-0.32(-3.52%)
Aug 04, 2005
8.680
9.450
8.260
9.100
1,397,500
+0.43(+4.96%)
Aug 03, 2005
8.000
9.350
7.500
8.670
2,272,500
+0.77(+9.75%)
Aug 02, 2005
7.250
8.020
7.250
7.900
1,368,200
+0.78(+10.96%)
Aug 01, 2005
6.510
7.200
6.510
7.120
1,173,100
+0.74(+11.60%)
Jul 29, 2005
6.300
6.500
6.160
6.380
325,600
+0.15(+2.41%)
Jul 28, 2005
6.250
6.300
5.750
6.230
462,600
-0.01(-0.16%)
Jul 27, 2005
6.410
6.500
6.210
6.240
331,700
-0.17(-2.65%)
Jul 26, 2005
6.410
6.500
6.000
6.410
569,000
+0.00(+0.00%)
Jul 25, 2005
6.000
6.440
5.950
6.410
809,700
+0.46(+7.73%)
Jul 22, 2005
5.820
5.950
5.710
5.950
252,500
+0.13(+2.23%)
Jul 21, 2005
5.830
5.900
5.650
5.820
146,200
+0.17(+3.01%)
Jul 20, 2005
5.840
5.840
5.500
5.650
239,100
-0.13(-2.25%)
Jul 19, 2005
5.800
6.080
5.780
5.780
561,500
+0.00(+0.00%)
Jul 18, 2005
5.360
5.890
5.360
5.780
357,900
+0.43(+8.04%)
Jul 15, 2005
5.140
5.450
4.600
5.350
495,400
+0.15(+2.88%)
Jul 14, 2005
6.000
6.000
5.150
5.200
1,213,000
-0.73(-12.31%)
Jul 13, 2005
5.690
6.000
5.690
5.930
938,600
+0.34(+6.08%)
Jul 12, 2005
5.010
5.700
4.950
5.590
982,900
+0.64(+12.93%)
Jul 11, 2005
4.700
5.100
4.600
4.950
816,700
+0.36(+7.84%)
Jul 08, 2005
4.240
4.600
4.200
4.590
572,000
+0.44(+10.60%)
Jul 07, 2005
4.100
4.180
3.930
4.150
323,500
-0.02(-0.48%)
Jul 06, 2005
3.660
4.200
3.660
4.170
341,000
+0.48(+13.01%)
Jul 05, 2005
3.850
3.890
3.620
3.690
116,900
-0.13(-3.40%)
Jul 01, 2005
3.800
3.840
3.580
3.820
97,500
+0.06(+1.60%)
Jun 30, 2005
3.600
3.770
3.600
3.760
58,200
+0.11(+3.01%)
Jun 29, 2005
3.890
3.900
3.510
3.650
190,300
-0.18(-4.70%)
Jun 28, 2005
3.820
3.950
3.700
3.830
185,000
+0.02(+0.52%)
Jun 27, 2005
3.290
3.880
3.270
3.810
176,300
+0.42(+12.39%)
Jun 24, 2005
3.360
3.400
3.250
3.390
177,800
-0.08(-2.31%)
Jun 23, 2005
3.570
3.600
3.420
3.470
106,800
-0.10(-2.80%)
Jun 22, 2005
3.500
3.580
3.400
3.570
57,100
+0.00(+0.00%)
Jun 21, 2005
3.680
3.680
3.410
3.570
95,100
-0.03(-0.83%)
Jun 20, 2005
3.760
3.830
3.490
3.600
154,600
-0.15(-4.00%)
Jun 17, 2005
3.850
3.900
3.650
3.750
154,500
+0.00(+0.00%)
Jun 16, 2005
3.900
3.950
3.730
3.750
147,100
-0.05(-1.32%)
Jun 15, 2005
3.670
3.880
3.500
3.800
267,600
+0.23(+6.44%)
Jun 14, 2005
3.200
3.640
3.030
3.570
363,400
+0.38(+11.91%)
Jun 13, 2005
3.590
3.590
3.150
3.190
505,400
-0.39(-10.89%)
Jun 10, 2005
3.760
3.850
3.550
3.580
293,800
-0.30(-7.73%)
Jun 09, 2005
3.960
3.970
3.750
3.880
234,900
-0.07(-1.77%)
Jun 08, 2005
4.100
4.150
3.790
3.950
397,600
-0.08(-1.99%)
Jun 07, 2005
3.990
4.160
3.850
4.030
553,800
+0.13(+3.33%)
Jun 06, 2005
3.690
3.950
3.690
3.900
499,900
+0.22(+5.98%)
Jun 03, 2005
3.660
3.720
3.550
3.680
140,500
-0.03(-0.81%)
Jun 02, 2005
3.720
3.750
3.620
3.710
247,200
+0.04(+1.09%)
Jun 01, 2005
3.630
3.770
3.550
3.670
447,600
+0.04(+1.10%)
May 31, 2005
3.250
3.700
3.240
3.630
935,800
+0.40(+12.38%)
May 27, 2005
3.200
3.250
3.180
3.230
129,800
+0.06(+1.89%)
May 26, 2005
3.250
3.250
3.020
3.170
191,900
+0.15(+4.97%)
May 25, 2005
3.350
3.440
2.850
3.020
739,700
-0.33(-9.85%)
May 24, 2005
2.740
3.350
2.700
3.350
890,100
+0.70(+26.42%)
May 23, 2005
2.450
2.650
2.450
2.650
226,200
+0.23(+9.50%)
May 20, 2005
2.360
2.450
2.360
2.420
18,900
+0.01(+0.41%)
May 19, 2005
2.450
2.450
2.350
2.410
15,700
+0.01(+0.42%)
May 18, 2005
2.410
2.420
2.310
2.400
49,300
+0.09(+3.90%)
May 17, 2005
2.300
2.340
2.250
2.310
29,700
-0.04(-1.70%)
May 16, 2005
2.320
2.370
2.150
2.350
79,000
+0.04(+1.73%)
May 13, 2005
2.500
2.500
2.310
2.310
55,300
-0.19(-7.60%)
May 12, 2005
2.650
2.650
2.500
2.500
69,700
-0.10(-3.85%)
May 11, 2005
2.500
2.660
2.500
2.600
75,000
+0.01(+0.39%)
May 10, 2005
2.450
2.600
2.380
2.590
110,300
+0.14(+5.71%)
May 09, 2005
2.430
2.450
2.300
2.450
46,300
+0.05(+2.08%)
May 06, 2005
2.430
2.430
2.310
2.400
29,400
+0.03(+1.27%)
May 05, 2005
2.310
2.380
2.270
2.370
49,300
+0.04(+1.72%)
May 04, 2005
2.450
2.460
2.300
2.330
48,800
-0.10(-4.12%)
May 03, 2005
2.290
2.470
2.290
2.430
195,000
+0.17(+7.52%)
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.