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
Compania Cervecerias Unidas S.A. ADR
(NY:
CCU
)
12.71
-0.05 (-0.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2007
6.975
6.995
6.930
6.968
98,752
+0.00(+0.06%)
Mar 29, 2007
6.986
6.986
6.932
6.963
125,356
+0.05(+0.74%)
Mar 28, 2007
6.959
6.966
6.806
6.912
133,473
-0.00(-0.03%)
Mar 27, 2007
6.986
6.986
6.864
6.915
69,442
-0.05(-0.67%)
Mar 26, 2007
6.864
7.001
6.864
6.961
81,617
+0.14(+2.08%)
Mar 23, 2007
6.930
6.979
6.768
6.819
225,462
-0.15(-2.10%)
Mar 22, 2007
6.986
6.992
6.957
6.966
55,012
-0.02(-0.29%)
Mar 21, 2007
6.948
7.057
6.788
6.986
181,722
+0.04(+0.64%)
Mar 20, 2007
7.028
7.119
6.877
6.941
41,935
-0.10(-1.39%)
Mar 19, 2007
6.782
7.074
6.782
7.039
143,393
+0.24(+3.56%)
Mar 16, 2007
6.764
6.802
6.720
6.797
58,169
+0.00(+0.07%)
Mar 15, 2007
6.653
6.855
6.593
6.793
131,219
+0.20(+2.96%)
Mar 14, 2007
6.609
6.653
6.498
6.598
228,167
-0.05(-0.80%)
Mar 13, 2007
6.673
6.704
6.582
6.651
13,978
-0.02(-0.33%)
Mar 12, 2007
6.675
6.759
6.631
6.673
20,291
+0.02(+0.30%)
Mar 09, 2007
6.569
6.686
6.569
6.653
217,345
+0.07(+1.08%)
Mar 08, 2007
6.547
6.764
6.547
6.582
64,933
+0.01(+0.17%)
Mar 07, 2007
6.567
6.655
6.513
6.571
146,550
+0.02(+0.24%)
Mar 06, 2007
6.496
6.589
6.465
6.555
71,246
+0.10(+1.55%)
Mar 05, 2007
6.431
7.596
6.320
6.456
120,396
-0.02(-0.24%)
Mar 02, 2007
6.675
6.711
6.467
6.471
57,718
-0.20(-2.96%)
Mar 01, 2007
6.598
6.786
6.314
6.669
176,311
+0.12(+1.76%)
Feb 28, 2007
6.553
6.629
5.968
6.553
123,553
+0.01(+0.14%)
Feb 27, 2007
6.629
6.642
6.431
6.544
141,590
-0.31(-4.50%)
Feb 26, 2007
6.886
6.886
6.746
6.853
193,446
+0.01(+0.19%)
Feb 23, 2007
6.819
6.886
6.671
6.839
220,502
+0.04(+0.55%)
Feb 22, 2007
6.720
6.802
6.651
6.802
81,166
+0.12(+1.76%)
Feb 21, 2007
6.875
6.875
6.567
6.684
185,329
-0.13(-1.92%)
Feb 20, 2007
7.156
7.156
6.771
6.815
115,436
-0.29(-4.03%)
Feb 16, 2007
7.065
7.292
7.046
7.101
145,197
+0.09(+1.30%)
Feb 15, 2007
7.112
7.145
6.912
7.010
130,317
-0.04(-0.50%)
Feb 14, 2007
6.952
7.088
6.952
7.046
39,230
+0.12(+1.66%)
Feb 13, 2007
6.928
6.995
6.846
6.930
91,086
+0.07(+0.97%)
Feb 12, 2007
6.901
6.919
6.737
6.864
71,246
-0.02(-0.23%)
Feb 09, 2007
6.830
6.946
6.830
6.879
79,813
+0.06(+0.94%)
Feb 08, 2007
6.930
6.930
6.742
6.815
101,457
-0.06(-0.81%)
Feb 07, 2007
6.853
6.917
6.731
6.870
270,554
+0.05(+0.75%)
Feb 06, 2007
6.766
6.877
6.766
6.819
124,455
+0.28(+4.27%)
Feb 05, 2007
6.609
6.642
6.320
6.540
85,675
-0.19(-2.87%)
Feb 02, 2007
6.564
6.841
6.564
6.733
84,773
+0.15(+2.22%)
Feb 01, 2007
6.653
6.764
6.509
6.586
92,890
-0.05(-0.74%)
Jan 31, 2007
6.509
6.708
6.509
6.635
153,314
+0.15(+2.33%)
Jan 30, 2007
6.487
6.487
6.351
6.484
52,758
-0.01(-0.14%)
Jan 29, 2007
6.487
6.551
6.456
6.493
131,669
+0.01(+0.10%)
Jan 26, 2007
6.498
6.651
6.460
6.487
61,325
-0.07(-1.02%)
Jan 25, 2007
6.653
6.720
6.529
6.553
28,408
-0.08(-1.24%)
Jan 24, 2007
6.731
6.753
6.635
6.635
22,997
-0.08(-1.16%)
Jan 23, 2007
6.542
6.726
6.542
6.713
22,546
+0.21(+3.28%)
Jan 22, 2007
6.500
6.578
6.493
6.500
85,224
-0.02(-0.24%)
Jan 19, 2007
6.575
6.595
6.498
6.516
102,810
-0.03(-0.41%)
Jan 18, 2007
6.520
6.684
6.520
6.542
110,025
+0.05(+0.79%)
Jan 17, 2007
6.356
6.540
6.356
6.491
176,762
+0.13(+2.09%)
Jan 16, 2007
6.276
6.358
6.276
6.358
77,108
+0.08(+1.20%)
Jan 12, 2007
6.254
6.305
6.254
6.283
151,510
+0.01(+0.11%)
Jan 11, 2007
6.300
6.307
6.265
6.276
28,408
-0.07(-1.15%)
Jan 10, 2007
6.431
6.431
6.320
6.349
65,834
-0.13(-1.95%)
Jan 09, 2007
6.564
6.564
6.373
6.476
205,170
-0.06(-0.85%)
Jan 08, 2007
6.542
6.569
6.520
6.531
124,906
-0.01(-0.10%)
Jan 05, 2007
6.620
6.653
6.488
6.538
68,991
-0.05(-0.74%)
Jan 04, 2007
6.575
6.586
6.531
6.586
66,736
-0.01(-0.13%)
Jan 03, 2007
6.540
6.841
6.487
6.595
296,708
+0.01(+0.13%)
Dec 29, 2006
6.586
6.595
6.540
6.586
32,917
-0.02(-0.34%)
Dec 28, 2006
6.786
6.786
6.582
6.609
231,324
-0.18(-2.61%)
Dec 27, 2006
6.708
6.797
6.708
6.786
151,961
+0.02(+0.23%)
Dec 26, 2006
6.724
6.775
6.724
6.771
8,567
+0.05(+0.69%)
Dec 22, 2006
6.706
6.775
6.704
6.724
31,564
+0.04(+0.53%)
Dec 21, 2006
6.720
6.764
6.675
6.688
105,516
+0.00(+0.03%)
Dec 20, 2006
6.520
6.695
6.520
6.686
76,657
+0.17(+2.59%)
Dec 19, 2006
6.586
6.586
6.469
6.518
72,598
-0.14(-2.10%)
Dec 18, 2006
6.609
6.657
6.595
6.657
117,240
+0.07(+1.08%)
Dec 15, 2006
6.564
6.602
6.553
6.586
45,543
+0.00(+0.00%)
Dec 14, 2006
6.547
6.633
6.547
6.586
286,337
-0.01(-0.17%)
Dec 13, 2006
6.586
6.653
6.578
6.598
220,051
-0.03(-0.47%)
Dec 12, 2006
6.657
6.686
6.567
6.629
255,223
-0.02(-0.37%)
Dec 11, 2006
6.646
6.669
6.591
6.653
52,307
+0.07(+1.01%)
Dec 08, 2006
6.520
6.606
6.498
6.586
25,702
+0.06(+0.85%)
Dec 07, 2006
6.498
6.562
6.498
6.531
21,193
+0.05(+0.82%)
Dec 06, 2006
6.520
6.520
6.460
6.478
20,291
+0.00(+0.03%)
Dec 05, 2006
6.409
6.487
6.409
6.476
58,169
+0.09(+1.39%)
Dec 04, 2006
6.431
6.478
6.374
6.387
86,126
-0.10(-1.54%)
Dec 01, 2006
6.462
6.539
6.402
6.487
85,675
+0.04(+0.65%)
Nov 30, 2006
6.507
6.507
6.351
6.445
284,082
-0.03(-0.41%)
Nov 29, 2006
6.376
6.494
6.376
6.471
54,561
+0.12(+1.85%)
Nov 28, 2006
6.311
6.369
6.285
6.354
86,126
+0.04(+0.70%)
Nov 27, 2006
6.323
6.349
6.269
6.309
55,012
-0.01(-0.21%)
Nov 24, 2006
6.343
6.343
6.287
6.323
22,997
+0.00(+0.04%)
Nov 22, 2006
6.320
6.327
6.265
6.320
186,682
+0.03(+0.53%)
Nov 21, 2006
6.276
6.365
6.254
6.287
422,516
+0.14(+2.35%)
Nov 20, 2006
6.343
6.343
6.112
6.143
110,476
-0.22(-3.52%)
Nov 17, 2006
6.360
6.367
6.294
6.367
61,325
+0.06(+0.91%)
Nov 16, 2006
6.314
6.320
6.263
6.309
24,800
+0.06(+0.99%)
Nov 15, 2006
6.309
6.320
6.232
6.247
41,034
-0.07(-1.16%)
Nov 14, 2006
6.232
6.349
6.232
6.320
171,351
+0.08(+1.21%)
Nov 13, 2006
6.252
6.254
6.223
6.245
34,270
+0.02(+0.25%)
Nov 10, 2006
6.232
6.256
6.207
6.229
40,132
-0.03(-0.46%)
Nov 09, 2006
6.274
6.307
6.243
6.258
87,479
-0.02(-0.25%)
Nov 08, 2006
6.121
6.298
6.121
6.274
102,810
+0.04(+0.68%)
Nov 07, 2006
6.110
6.431
6.099
6.232
277,318
+0.16(+2.55%)
Nov 06, 2006
6.088
6.099
5.988
6.076
45,543
+0.03(+0.55%)
Nov 03, 2006
6.114
6.123
5.932
6.043
134,375
-0.07(-1.20%)
Nov 02, 2006
6.165
6.165
6.092
6.116
178,115
-0.08(-1.29%)
Nov 01, 2006
6.198
6.256
6.185
6.196
50,052
+0.10(+1.56%)
Oct 31, 2006
6.079
6.121
6.079
6.101
34,721
+0.02(+0.40%)
Oct 30, 2006
6.056
6.110
6.050
6.076
99,654
+0.02(+0.33%)
Oct 27, 2006
6.121
6.121
6.043
6.056
110,025
-0.03(-0.44%)
Oct 26, 2006
6.023
6.110
6.023
6.083
228,618
+0.06(+1.03%)
Oct 25, 2006
6.032
6.036
5.985
6.021
93,341
+0.01(+0.18%)
Oct 24, 2006
5.954
6.021
5.954
6.010
132,571
+0.06(+0.97%)
Oct 23, 2006
5.921
5.963
5.903
5.952
39,681
+0.01(+0.15%)
Oct 20, 2006
5.932
5.977
5.881
5.943
180,820
-0.00(-0.04%)
Oct 19, 2006
5.930
5.963
5.890
5.946
94,694
+0.02(+0.26%)
Oct 18, 2006
5.877
5.930
5.877
5.930
65,834
+0.07(+1.13%)
Oct 17, 2006
5.926
5.926
5.790
5.864
130,768
-0.05(-0.79%)
Oct 16, 2006
5.921
5.926
5.895
5.910
36,975
+0.02(+0.26%)
Oct 13, 2006
5.888
5.926
5.855
5.895
153,765
+0.02(+0.38%)
Oct 12, 2006
5.733
5.872
5.733
5.872
187,584
+0.10(+1.65%)
Oct 11, 2006
5.733
5.810
5.733
5.777
51,856
-0.01(-0.19%)
Oct 10, 2006
5.710
5.788
5.710
5.788
131,219
+0.02(+0.38%)
Oct 09, 2006
5.766
5.786
5.702
5.766
46,445
+0.06(+0.97%)
Oct 06, 2006
5.784
5.832
5.620
5.710
105,516
-0.08(-1.45%)
Oct 05, 2006
5.875
5.877
5.790
5.795
133,473
-0.09(-1.58%)
Oct 04, 2006
5.966
5.966
5.857
5.888
168,194
-0.00(-0.08%)
Oct 03, 2006
5.806
5.892
5.806
5.892
206,523
+0.07(+1.26%)
Oct 02, 2006
5.839
5.839
5.766
5.819
198,857
-0.02(-0.34%)
Sep 29, 2006
5.921
5.921
5.801
5.839
86,126
-0.10(-1.71%)
Sep 28, 2006
5.866
5.941
5.840
5.941
28,859
+0.01(+0.22%)
Sep 27, 2006
5.910
5.954
5.910
5.928
119,945
+0.05(+0.87%)
Sep 26, 2006
5.888
5.910
5.839
5.877
331,429
-0.00(-0.04%)
Sep 25, 2006
5.832
5.903
5.832
5.879
101,007
+0.02(+0.38%)
Sep 22, 2006
5.777
5.875
5.777
5.857
150,608
+0.04(+0.61%)
Sep 21, 2006
5.766
5.832
5.759
5.821
154,667
+0.06(+1.12%)
Sep 20, 2006
5.844
5.844
5.710
5.757
142,943
-0.07(-1.14%)
Sep 19, 2006
5.788
5.988
5.755
5.824
187,133
+0.00(+0.00%)
Sep 18, 2006
5.750
5.830
5.722
5.824
51,405
+0.06(+1.12%)
Sep 15, 2006
5.682
5.759
5.679
5.759
54,561
+0.06(+1.01%)
Sep 14, 2006
5.595
5.719
5.577
5.702
67,638
+0.11(+2.02%)
Sep 13, 2006
5.455
5.611
5.455
5.589
76,657
+0.03(+0.60%)
Sep 12, 2006
5.455
5.577
5.442
5.555
71,696
+0.12(+2.20%)
Sep 11, 2006
5.400
5.491
5.400
5.436
41,935
+0.02(+0.45%)
Sep 08, 2006
5.489
5.511
5.411
5.411
22,997
-0.06(-1.17%)
Sep 07, 2006
5.467
5.504
5.411
5.475
45,092
+0.01(+0.16%)
Sep 06, 2006
5.544
5.555
5.453
5.467
59,522
-0.05(-0.88%)
Sep 05, 2006
5.577
5.589
5.489
5.515
142,041
-0.02(-0.36%)
Sep 01, 2006
5.533
5.566
5.526
5.535
24,349
+0.01(+0.12%)
Aug 31, 2006
5.555
5.555
5.495
5.529
54,110
-0.02(-0.32%)
Aug 30, 2006
5.566
5.611
5.513
5.546
73,951
+0.01(+0.16%)
Aug 29, 2006
5.555
5.611
5.511
5.538
69,893
+0.02(+0.36%)
Aug 28, 2006
5.433
5.531
5.433
5.518
71,246
+0.06(+1.10%)
Aug 25, 2006
5.393
5.464
5.393
5.458
137,081
+0.06(+1.07%)
Aug 24, 2006
5.520
5.520
5.400
5.400
24,800
-0.12(-2.13%)
Aug 23, 2006
5.544
5.569
5.515
5.518
97,850
-0.06(-1.11%)
Aug 22, 2006
5.511
5.600
5.511
5.580
55,012
-0.02(-0.44%)
Aug 21, 2006
5.566
5.604
5.513
5.604
26,604
+0.01(+0.24%)
Aug 18, 2006
5.611
5.615
5.560
5.591
34,270
+0.01(+0.24%)
Aug 17, 2006
5.522
5.606
5.511
5.577
53,209
+0.08(+1.49%)
Aug 16, 2006
5.358
5.518
5.353
5.495
222,305
+0.14(+2.57%)
Aug 15, 2006
5.254
5.367
5.154
5.358
101,908
+0.05(+0.92%)
Aug 14, 2006
5.249
5.322
5.249
5.309
172,253
+0.02(+0.29%)
Aug 11, 2006
5.289
5.365
5.258
5.294
243,499
-0.02(-0.33%)
Aug 10, 2006
5.129
5.342
5.127
5.311
130,768
+0.16(+3.19%)
Aug 09, 2006
5.014
5.176
5.014
5.147
41,034
+0.14(+2.70%)
Aug 08, 2006
4.979
5.101
4.945
5.012
299,864
-0.02(-0.35%)
Aug 07, 2006
5.121
5.145
5.001
5.030
212,836
-0.09(-1.73%)
Aug 04, 2006
5.134
5.169
5.118
5.118
72,598
+0.04(+0.74%)
Aug 03, 2006
5.085
5.085
5.047
5.081
39,681
+0.01(+0.26%)
Aug 02, 2006
4.996
5.067
4.996
5.067
97,399
+0.07(+1.38%)
Aug 01, 2006
5.054
5.054
4.974
4.999
94,243
-0.06(-1.10%)
Jul 31, 2006
5.045
5.072
5.045
5.054
19,389
-0.02(-0.35%)
Jul 28, 2006
5.023
5.092
5.023
5.072
186,231
+0.03(+0.57%)
Jul 27, 2006
5.021
5.054
5.021
5.043
122,200
+0.00(+0.09%)
Jul 26, 2006
5.019
5.052
4.979
5.039
268,750
+0.02(+0.49%)
Jul 25, 2006
5.034
5.047
5.010
5.014
68,540
-0.04(-0.88%)
Jul 24, 2006
5.074
5.101
5.047
5.059
108,672
+0.02(+0.35%)
Jul 21, 2006
5.085
5.090
5.012
5.041
95,145
-0.04(-0.87%)
Jul 20, 2006
5.045
5.167
5.045
5.085
78,911
+0.06(+1.19%)
Jul 19, 2006
4.990
5.063
4.990
5.025
55,463
+0.06(+1.16%)
Jul 18, 2006
4.954
4.996
4.919
4.968
22,095
+0.01(+0.27%)
Jul 17, 2006
4.959
4.979
4.937
4.954
59,522
-0.00(-0.09%)
Jul 14, 2006
5.045
5.045
4.908
4.959
131,669
-0.10(-2.02%)
Jul 13, 2006
5.067
5.076
4.976
5.061
87,028
-0.02(-0.48%)
Jul 12, 2006
5.007
5.107
4.985
5.085
117,240
+0.04(+0.79%)
Jul 11, 2006
4.945
5.045
4.945
5.045
210,581
+0.07(+1.47%)
Jul 10, 2006
4.954
4.988
4.917
4.972
216,894
+0.03(+0.63%)
Jul 07, 2006
4.901
4.956
4.901
4.941
73,951
+0.04(+0.81%)
Jul 06, 2006
4.857
4.917
4.857
4.901
877,498
+0.06(+1.33%)
Jul 05, 2006
4.912
4.912
4.797
4.837
138,433
-0.12(-2.42%)
Jul 03, 2006
4.870
4.956
4.868
4.956
108,221
+0.06(+1.18%)
Jun 30, 2006
4.923
4.945
4.815
4.899
113,632
-0.02(-0.36%)
Jun 29, 2006
4.823
4.932
4.803
4.917
75,755
+0.11(+2.21%)
Jun 28, 2006
4.719
4.837
4.713
4.810
48,699
+0.08(+1.64%)
Jun 27, 2006
4.735
4.790
4.732
4.732
116,338
+0.01(+0.19%)
Jun 26, 2006
4.713
4.830
4.688
4.724
59,071
-0.02(-0.51%)
Jun 23, 2006
4.832
4.835
4.746
4.748
41,935
-0.09(-1.88%)
Jun 22, 2006
4.861
4.879
4.817
4.839
45,543
-0.01(-0.27%)
Jun 21, 2006
4.854
4.877
4.810
4.852
303,021
-0.00(-0.05%)
Jun 20, 2006
4.886
4.897
4.819
4.854
187,584
-0.01(-0.27%)
Jun 19, 2006
5.001
5.030
4.837
4.868
331,880
-0.12(-2.49%)
Jun 16, 2006
5.001
5.045
4.970
4.992
55,463
-0.02(-0.49%)
Jun 15, 2006
4.724
5.025
4.724
5.016
139,786
+0.25(+5.21%)
Jun 14, 2006
4.830
4.899
4.746
4.768
101,908
-0.06(-1.29%)
Jun 13, 2006
4.770
4.921
4.770
4.830
551,480
+0.06(+1.26%)
Jun 12, 2006
5.103
5.103
4.768
4.770
113,182
-0.31(-6.19%)
Jun 09, 2006
5.112
5.214
5.085
5.085
39,681
-0.02(-0.35%)
Jun 08, 2006
5.189
5.189
5.016
5.103
215,090
-0.10(-1.92%)
Jun 07, 2006
5.294
5.300
5.203
5.203
47,347
-0.09(-1.68%)
Jun 06, 2006
5.311
5.351
5.243
5.291
385,089
-0.01(-0.17%)
Jun 05, 2006
5.289
5.369
5.289
5.300
62,227
-0.02(-0.42%)
Jun 02, 2006
5.245
5.325
5.245
5.322
151,510
+0.05(+0.97%)
Jun 01, 2006
5.178
5.322
5.154
5.271
292,199
+0.12(+2.24%)
May 31, 2006
5.101
5.165
5.101
5.156
431,534
+0.08(+1.53%)
May 30, 2006
5.134
5.289
5.050
5.078
156,921
-0.03(-0.65%)
May 26, 2006
5.156
5.185
5.103
5.112
53,660
-0.03(-0.65%)
May 25, 2006
5.134
5.169
5.101
5.145
119,494
+0.03(+0.65%)
May 24, 2006
5.116
5.172
5.025
5.112
236,284
-0.01(-0.17%)
May 23, 2006
5.125
5.176
5.112
5.121
36,524
+0.02(+0.39%)
May 22, 2006
5.300
5.300
5.034
5.101
153,765
-0.20(-3.77%)
May 19, 2006
5.367
5.384
5.227
5.300
105,065
-0.06(-1.04%)
May 18, 2006
5.296
5.373
5.294
5.356
87,028
+0.03(+0.58%)
May 17, 2006
5.433
5.460
5.300
5.325
466,255
-0.12(-2.28%)
May 16, 2006
5.411
5.455
5.378
5.449
54,561
+0.07(+1.28%)
May 15, 2006
5.511
5.511
5.356
5.380
190,290
-0.15(-2.73%)
May 12, 2006
5.600
5.615
5.500
5.531
326,920
-0.08(-1.34%)
May 11, 2006
5.668
5.699
5.597
5.606
222,305
-0.06(-1.06%)
May 10, 2006
5.697
5.722
5.644
5.666
254,321
-0.03(-0.55%)
May 09, 2006
5.699
5.699
5.666
5.697
246,204
+0.00(+0.00%)
May 08, 2006
5.664
5.697
5.648
5.697
598,827
+0.05(+0.82%)
May 05, 2006
5.602
5.686
5.597
5.651
282,278
+0.07(+1.27%)
May 04, 2006
5.555
5.648
5.555
5.580
84,322
+0.03(+0.52%)
May 03, 2006
5.467
5.566
5.444
5.551
365,699
+0.05(+0.89%)
May 02, 2006
5.433
5.506
5.420
5.502
131,219
+0.03(+0.57%)
May 01, 2006
5.455
5.504
5.455
5.471
79,813
+0.00(+0.08%)
Apr 28, 2006
5.495
5.495
5.438
5.467
49,601
+0.01(+0.12%)
Apr 27, 2006
5.524
5.524
5.458
5.460
200,661
-0.04(-0.69%)
Apr 26, 2006
5.511
5.533
5.455
5.498
270,103
+0.02(+0.36%)
Apr 25, 2006
5.400
5.482
5.389
5.478
282,729
+0.06(+1.15%)
Apr 24, 2006
5.420
5.467
5.398
5.416
58,620
+0.02(+0.33%)
Apr 21, 2006
5.378
5.424
5.322
5.398
84,322
+0.05(+0.91%)
Apr 20, 2006
5.389
5.478
5.345
5.349
189,388
-0.08(-1.55%)
Apr 19, 2006
5.433
5.478
5.342
5.433
240,342
-0.09(-1.65%)
Apr 18, 2006
5.555
5.637
5.475
5.524
162,783
+0.00(+0.00%)
Apr 17, 2006
5.569
5.589
5.489
5.524
62,227
-0.04(-0.76%)
Apr 13, 2006
5.620
5.666
5.542
5.566
374,718
-0.05(-0.95%)
Apr 12, 2006
5.500
5.677
5.500
5.620
148,805
+0.11(+1.97%)
Apr 11, 2006
5.637
5.655
5.511
5.511
159,627
-0.13(-2.24%)
Apr 10, 2006
5.677
5.679
5.602
5.637
323,763
-0.02(-0.39%)
Apr 07, 2006
5.655
5.686
5.628
5.659
28,859
+0.01(+0.16%)
Apr 06, 2006
5.608
5.722
5.608
5.651
157,823
+0.06(+1.03%)
Apr 05, 2006
5.589
5.631
5.544
5.593
62,678
+0.00(+0.00%)
Apr 04, 2006
5.615
5.677
5.589
5.593
144,295
+0.04(+0.68%)
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.