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
Byd Company Ltd ADR
(OP:
BYDDY
)
53.65
-0.86 (-1.57%)
Streaming Delayed Price
Updated: 10:18 AM EDT, May 23, 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 30, 2013
7.200
7.200
7.070
7.110
54,498
-0.10(-1.39%)
Apr 29, 2013
7.170
7.220
7.110
7.210
56,337
+0.08(+1.12%)
Apr 26, 2013
7.140
7.140
6.820
7.130
29,302
+0.31(+4.55%)
Apr 25, 2013
6.410
6.850
6.410
6.820
72,809
+0.13(+1.94%)
Apr 24, 2013
6.610
6.700
6.610
6.690
19,439
+0.18(+2.69%)
Apr 23, 2013
6.600
6.600
6.490
6.515
40,859
-0.02(-0.23%)
Apr 22, 2013
6.510
6.600
6.500
6.530
86,389
+0.37(+6.01%)
Apr 19, 2013
6.100
6.160
6.100
6.160
36,038
+0.50(+8.83%)
Apr 18, 2013
5.713
5.713
5.640
5.660
62,473
+0.10(+1.80%)
Apr 17, 2013
5.690
5.690
5.540
5.560
9,580
-0.13(-2.28%)
Apr 16, 2013
5.678
5.710
5.670
5.690
24,942
+0.12(+2.15%)
Apr 15, 2013
5.600
5.680
5.570
5.570
21,309
-0.21(-3.63%)
Apr 12, 2013
5.790
5.790
5.760
5.780
9,513
+0.00(+0.00%)
Apr 11, 2013
5.780
5.790
5.780
5.780
9,481
-0.13(-2.20%)
Apr 10, 2013
5.860
5.930
5.860
5.910
14,457
-0.02(-0.34%)
Apr 09, 2013
5.940
5.940
5.830
5.930
26,398
+0.08(+1.37%)
Apr 08, 2013
5.670
5.850
5.670
5.850
6,114
+0.35(+6.36%)
Apr 05, 2013
5.690
5.690
5.410
5.500
87,907
-0.35(-5.98%)
Apr 04, 2013
5.860
5.890
5.840
5.850
18,196
+0.00(+0.00%)
Apr 03, 2013
5.920
5.980
5.840
5.850
47,635
-0.33(-5.34%)
Apr 02, 2013
6.280
6.280
6.150
6.180
31,895
-0.04(-0.64%)
Apr 01, 2013
6.270
6.275
6.220
6.220
29,992
-0.08(-1.27%)
Mar 28, 2013
6.280
6.300
6.270
6.300
36,804
-0.07(-1.10%)
Mar 27, 2013
6.330
6.370
6.310
6.370
21,113
-0.02(-0.31%)
Mar 26, 2013
6.320
6.391
6.320
6.390
68,442
+0.18(+2.90%)
Mar 25, 2013
6.250
6.300
6.200
6.210
111,655
-0.17(-2.66%)
Mar 22, 2013
6.260
6.530
6.260
6.380
22,106
+0.15(+2.41%)
Mar 21, 2013
6.290
6.290
6.230
6.230
13,250
-0.37(-5.61%)
Mar 20, 2013
6.450
6.650
6.450
6.600
65,073
+0.65(+10.92%)
Mar 19, 2013
5.970
5.990
5.930
5.950
38,267
-0.01(-0.17%)
Mar 18, 2013
5.960
5.990
5.950
5.960
118,826
-0.08(-1.32%)
Mar 15, 2013
6.140
6.190
5.980
6.040
156,055
-0.66(-9.85%)
Mar 14, 2013
6.660
6.718
6.660
6.700
74,898
+0.02(+0.30%)
Mar 13, 2013
6.750
6.800
6.670
6.680
118,256
-0.25(-3.61%)
Mar 12, 2013
7.140
7.140
6.920
6.930
48,163
-0.12(-1.74%)
Mar 11, 2013
7.000
7.100
7.000
7.053
20,895
-0.03(-0.39%)
Mar 08, 2013
7.010
7.130
7.010
7.080
48,876
-0.22(-3.01%)
Mar 07, 2013
7.360
7.360
7.280
7.300
54,423
-0.14(-1.88%)
Mar 06, 2013
7.435
7.440
7.410
7.440
34,630
-0.03(-0.40%)
Mar 05, 2013
7.400
7.480
7.400
7.470
114,138
+0.29(+4.04%)
Mar 04, 2013
7.170
7.250
7.170
7.180
74,319
+0.06(+0.84%)
Mar 01, 2013
7.040
7.130
7.040
7.120
43,222
+0.23(+3.34%)
Feb 28, 2013
6.950
7.100
6.890
6.890
375,684
-0.41(-5.62%)
Feb 27, 2013
7.300
7.340
7.260
7.300
76,824
+0.04(+0.55%)
Feb 26, 2013
7.400
7.470
7.200
7.260
66,286
-0.38(-4.97%)
Feb 22, 2013
7.650
7.650
7.610
7.640
22,357
+0.10(+1.33%)
Feb 21, 2013
7.720
7.720
7.520
7.540
52,696
-0.18(-2.33%)
Feb 20, 2013
7.870
7.910
7.720
7.720
135,187
+0.19(+2.52%)
Feb 19, 2013
7.600
7.600
7.500
7.530
45,768
-0.65(-7.97%)
Feb 15, 2013
8.180
8.232
8.180
8.182
67,046
+0.54(+7.10%)
Feb 14, 2013
7.580
7.650
7.580
7.640
63,097
+0.21(+2.77%)
Feb 13, 2013
7.390
7.450
7.390
7.434
24,605
+0.04(+0.60%)
Feb 12, 2013
7.410
7.410
7.370
7.390
29,462
-0.01(-0.14%)
Feb 11, 2013
7.457
7.470
7.350
7.400
23,021
+0.01(+0.14%)
Feb 08, 2013
7.330
7.470
7.330
7.390
62,956
+0.02(+0.27%)
Feb 07, 2013
7.380
7.510
7.300
7.370
91,865
+0.41(+5.89%)
Feb 06, 2013
7.010
7.040
6.910
6.960
70,172
+0.38(+5.78%)
Feb 04, 2013
6.728
6.750
6.570
6.580
98,755
-0.09(-1.35%)
Feb 01, 2013
6.669
6.670
6.610
6.670
11,527
+0.03(+0.45%)
Jan 31, 2013
6.600
6.660
6.600
6.640
16,246
+0.00(+0.00%)
Jan 30, 2013
6.645
6.750
6.630
6.640
17,290
-0.06(-0.90%)
Jan 29, 2013
6.590
6.710
6.590
6.700
37,821
+0.12(+1.82%)
Jan 28, 2013
6.750
6.750
6.570
6.580
34,822
-0.08(-1.20%)
Jan 25, 2013
6.790
6.790
6.600
6.660
32,163
-0.17(-2.49%)
Jan 24, 2013
6.740
6.870
6.740
6.830
25,314
+0.06(+0.89%)
Jan 23, 2013
6.822
6.830
6.760
6.770
65,967
-0.03(-0.44%)
Jan 22, 2013
6.862
6.910
6.790
6.800
84,636
-0.06(-0.87%)
Jan 18, 2013
6.860
6.910
6.830
6.860
90,262
+0.20(+3.00%)
Jan 17, 2013
6.680
6.680
6.560
6.660
90,835
-0.23(-3.34%)
Jan 16, 2013
6.900
6.920
6.820
6.890
73,089
-0.03(-0.43%)
Jan 15, 2013
6.810
6.950
6.810
6.920
52,640
+0.15(+2.22%)
Jan 14, 2013
6.840
6.840
6.690
6.770
106,367
+0.15(+2.34%)
Jan 12, 2013
6.550
6.630
6.550
6.615
69,354
+0.00(+0.00%)
Jan 11, 2013
6.550
6.630
6.550
6.615
69,354
+0.06(+0.84%)
Jan 10, 2013
6.600
6.600
6.460
6.560
51,778
-0.08(-1.20%)
Jan 09, 2013
6.740
6.740
6.600
6.640
245,538
+0.50(+8.14%)
Jan 08, 2013
6.030
6.150
6.030
6.140
57,896
+0.18(+3.02%)
Jan 07, 2013
5.870
5.960
5.870
5.960
38,120
+0.06(+1.06%)
Jan 04, 2013
5.920
5.920
5.850
5.897
58,492
-0.09(-1.54%)
Jan 03, 2013
6.050
6.050
5.900
5.990
44,794
-0.11(-1.80%)
Jan 02, 2013
6.090
6.100
6.060
6.100
44,778
+0.04(+0.66%)
Dec 31, 2012
5.987
6.060
5.950
6.060
58,109
+0.27(+4.66%)
Dec 28, 2012
5.720
5.790
5.720
5.790
43,206
+0.26(+4.70%)
Dec 27, 2012
5.520
5.570
5.470
5.530
84,009
+0.23(+4.34%)
Dec 26, 2012
5.300
5.330
5.270
5.300
47,289
+0.04(+0.76%)
Dec 24, 2012
5.390
5.390
5.260
5.260
27,630
+0.13(+2.53%)
Dec 21, 2012
5.120
5.180
5.120
5.130
132,066
+0.01(+0.20%)
Dec 20, 2012
5.050
5.120
5.050
5.120
28,424
+0.08(+1.59%)
Dec 19, 2012
5.030
5.080
5.030
5.040
46,867
+0.10(+2.02%)
Dec 18, 2012
4.900
4.960
4.900
4.940
57,830
+0.01(+0.20%)
Dec 17, 2012
4.900
5.030
4.900
4.930
23,805
+0.01(+0.20%)
Dec 14, 2012
4.990
4.990
4.910
4.920
87,905
+0.02(+0.41%)
Dec 13, 2012
5.000
5.000
4.900
4.900
96,449
-0.09(-1.80%)
Dec 12, 2012
4.950
5.020
4.950
4.990
20,705
+0.04(+0.81%)
Dec 11, 2012
5.000
5.010
4.940
4.950
149,583
+0.00(+0.00%)
Dec 10, 2012
5.050
5.050
4.930
4.950
138,393
-0.02(-0.40%)
Dec 07, 2012
5.010
5.010
4.950
4.970
91,422
-0.10(-1.97%)
Dec 06, 2012
5.160
5.160
5.060
5.070
40,353
-0.14(-2.69%)
Dec 05, 2012
5.100
5.240
5.100
5.210
58,376
+0.17(+3.37%)
Dec 04, 2012
5.080
5.080
5.030
5.040
123,127
+0.03(+0.60%)
Nov 30, 2012
5.030
5.040
4.980
5.010
38,542
+0.13(+2.66%)
Nov 29, 2012
4.830
5.030
4.830
4.880
7,857
+0.04(+0.83%)
Nov 28, 2012
4.870
4.890
4.760
4.840
11,047
-0.11(-2.22%)
Nov 27, 2012
4.980
4.980
4.930
4.950
15,100
+0.03(+0.61%)
Nov 26, 2012
4.900
5.000
4.900
4.920
44,788
-0.08(-1.60%)
Nov 24, 2012
4.963
5.000
4.963
5.000
1,300
+0.00(+0.00%)
Nov 23, 2012
4.963
5.000
4.963
5.000
1,300
+0.02(+0.40%)
Nov 21, 2012
4.970
5.050
4.970
4.980
60,200
+0.12(+2.47%)
Nov 20, 2012
4.980
4.980
4.840
4.860
42,709
-0.25(-4.89%)
Nov 19, 2012
5.010
5.130
5.010
5.110
51,814
+0.20(+4.07%)
Nov 16, 2012
4.850
5.090
4.850
4.910
41,621
-0.14(-2.77%)
Nov 15, 2012
5.010
5.250
5.000
5.050
31,979
+0.05(+1.00%)
Nov 14, 2012
5.080
5.080
4.960
5.000
23,698
+0.00(+0.00%)
Nov 13, 2012
5.150
5.150
4.920
5.000
65,595
-0.29(-5.48%)
Nov 12, 2012
5.250
5.320
5.170
5.290
51,892
+0.31(+6.22%)
Nov 09, 2012
5.045
5.045
4.880
4.980
60,574
+0.42(+9.21%)
Nov 08, 2012
4.820
4.820
4.560
4.560
32,304
-0.19(-4.00%)
Nov 07, 2012
5.010
5.010
4.740
4.750
117,918
+0.28(+6.26%)
Nov 06, 2012
4.390
4.500
4.390
4.470
97,337
+0.20(+4.68%)
Nov 05, 2012
4.160
4.280
4.160
4.270
54,069
+0.22(+5.43%)
Nov 02, 2012
4.050
4.100
4.050
4.050
22,695
-0.09(-2.17%)
Nov 01, 2012
3.980
4.140
3.980
4.140
34,084
+0.29(+7.53%)
Oct 31, 2012
3.908
3.908
3.810
3.850
14,590
-0.04(-1.03%)
Oct 26, 2012
3.890
3.890
3.890
0
-0.02(-0.54%)
Oct 25, 2012
3.966
3.966
3.870
3.911
44,000
-0.01(-0.23%)
Oct 24, 2012
3.898
3.980
3.898
3.920
48,765
+0.03(+0.77%)
Oct 23, 2012
3.893
3.940
3.860
3.890
22,183
-0.03(-0.77%)
Oct 19, 2012
3.960
3.960
3.910
3.920
57,440
+0.01(+0.26%)
Oct 18, 2012
3.860
3.940
3.860
3.910
43,972
+0.16(+4.27%)
Oct 17, 2012
3.700
3.780
3.700
3.750
90,519
+0.05(+1.35%)
Oct 16, 2012
3.630
3.700
3.570
3.700
24,664
+0.03(+0.82%)
Oct 15, 2012
3.620
3.680
3.620
3.670
96,694
+0.03(+0.82%)
Oct 12, 2012
3.561
3.640
3.560
3.640
7,675
+0.04(+1.11%)
Oct 11, 2012
3.540
3.600
3.540
3.600
10,119
+0.09(+2.56%)
Oct 10, 2012
3.700
3.700
3.490
3.510
26,493
+0.07(+2.03%)
Oct 09, 2012
3.445
3.540
3.400
3.440
7,948
-0.01(-0.29%)
Oct 08, 2012
3.360
3.450
3.360
3.450
7,390
-0.07(-1.99%)
Oct 06, 2012
3.370
3.530
3.370
3.520
23,610
+0.00(+0.00%)
Oct 05, 2012
3.370
3.530
3.370
3.520
23,610
+0.09(+2.62%)
Oct 04, 2012
3.350
3.490
3.350
3.430
8,360
+0.01(+0.29%)
Oct 03, 2012
3.420
3.430
3.410
3.420
13,097
-0.04(-1.16%)
Oct 02, 2012
3.500
3.520
3.450
3.460
40,456
+0.00(+0.00%)
Oct 01, 2012
3.380
3.550
3.380
3.460
29,918
+0.01(+0.29%)
Sep 28, 2012
3.350
3.460
3.350
3.450
24,310
+0.00(+0.00%)
Sep 27, 2012
3.402
3.490
3.370
3.450
142,501
+0.04(+1.17%)
Sep 26, 2012
3.470
3.470
3.350
3.410
121,811
-0.27(-7.34%)
Sep 25, 2012
3.860
3.860
3.680
3.680
114,134
-0.24(-6.12%)
Sep 24, 2012
3.950
4.000
3.870
3.920
4,900
-0.09(-2.24%)
Sep 21, 2012
4.170
4.170
4.010
4.010
4,200
-0.02(-0.50%)
Sep 20, 2012
4.050
4.050
4.000
4.030
17,700
-0.04(-0.98%)
Sep 19, 2012
3.980
4.250
3.980
4.070
30,331
+0.12(+3.04%)
Sep 18, 2012
4.150
4.150
3.950
3.950
8,032
-0.21(-5.05%)
Sep 17, 2012
4.160
4.250
4.160
4.160
30,399
-0.14(-3.26%)
Sep 14, 2012
4.192
4.350
4.140
4.300
42,393
+0.14(+3.37%)
Sep 13, 2012
4.060
4.250
4.030
4.160
30,344
+0.11(+2.72%)
Sep 12, 2012
4.055
4.080
4.000
4.050
46,045
+0.09(+2.27%)
Sep 11, 2012
3.860
3.970
3.860
3.960
9,165
+0.11(+2.86%)
Sep 10, 2012
3.848
3.880
3.830
3.850
37,808
-0.04(-1.03%)
Sep 07, 2012
3.740
3.890
3.740
3.890
61,947
+0.27(+7.46%)
Sep 06, 2012
3.550
3.640
3.550
3.620
69,649
+0.16(+4.62%)
Sep 05, 2012
3.430
3.480
3.430
3.460
109,925
-0.01(-0.29%)
Sep 04, 2012
3.360
3.540
3.360
3.470
222,861
-0.06(-1.70%)
Aug 31, 2012
3.620
3.620
3.460
3.530
4,200
+0.03(+0.86%)
Aug 30, 2012
3.470
3.640
3.470
3.500
19,825
+0.05(+1.45%)
Aug 29, 2012
3.370
3.480
3.370
3.450
71,819
+0.12(+3.60%)
Aug 27, 2012
3.380
3.380
3.320
3.330
29,622
-0.17(-4.86%)
Aug 24, 2012
3.510
3.520
3.480
3.500
16,275
-0.02(-0.57%)
Aug 23, 2012
3.708
3.708
3.510
3.520
13,713
-0.06(-1.68%)
Aug 22, 2012
3.500
3.580
3.500
3.580
15,251
+0.05(+1.42%)
Aug 21, 2012
3.520
3.587
3.520
3.530
19,372
+0.01(+0.28%)
Aug 20, 2012
3.490
3.550
3.490
3.520
20,483
-0.02(-0.56%)
Aug 17, 2012
3.550
3.550
3.490
3.540
41,201
-0.04(-1.12%)
Aug 16, 2012
3.550
3.670
3.500
3.580
18,876
+0.04(+1.13%)
Aug 15, 2012
3.433
3.650
3.433
3.540
6,300
-0.16(-4.32%)
Aug 14, 2012
3.660
3.710
3.660
3.700
2,380
+0.00(+0.00%)
Aug 13, 2012
3.720
3.720
3.680
3.700
13,675
+0.02(+0.54%)
Aug 11, 2012
3.670
3.720
3.670
3.680
13,369
+0.00(+0.00%)
Aug 10, 2012
3.670
3.720
3.670
3.680
13,369
-0.07(-1.87%)
Aug 09, 2012
3.710
3.780
3.710
3.750
26,694
+0.07(+1.90%)
Aug 08, 2012
3.730
3.730
3.650
3.680
8,813
+0.03(+0.82%)
Aug 07, 2012
3.730
3.730
3.650
3.650
10,325
+0.10(+2.82%)
Aug 06, 2012
3.500
3.580
3.500
3.550
54,830
+0.15(+4.41%)
Aug 03, 2012
3.320
3.430
3.320
3.400
44,539
+0.05(+1.49%)
Aug 02, 2012
3.290
3.370
3.290
3.350
10,637
+0.03(+0.90%)
Aug 01, 2012
3.362
3.400
3.310
3.320
9,430
-0.06(-1.78%)
Jul 31, 2012
3.370
3.380
3.360
3.380
9,472
-0.01(-0.29%)
Jul 30, 2012
3.450
3.450
3.350
3.390
19,380
-0.05(-1.45%)
Jul 27, 2012
3.350
3.440
3.350
3.440
13,710
+0.04(+1.18%)
Jul 26, 2012
3.350
3.400
3.350
3.400
13,969
+0.02(+0.59%)
Jul 25, 2012
3.350
3.390
3.310
3.380
8,098
+0.04(+1.20%)
Jul 24, 2012
3.330
3.390
3.270
3.340
38,900
-0.01(-0.30%)
Jul 23, 2012
3.410
3.410
3.290
3.350
27,275
-0.10(-2.90%)
Jul 20, 2012
3.410
3.560
3.410
3.450
18,134
-0.11(-3.09%)
Jul 19, 2012
3.410
3.560
3.410
3.560
38,969
+0.21(+6.27%)
Jul 18, 2012
3.263
3.460
3.263
3.350
185,315
+0.04(+1.21%)
Jul 17, 2012
3.220
3.350
3.220
3.310
34,643
+0.07(+2.16%)
Jul 16, 2012
3.250
3.260
3.160
3.240
59,885
-0.24(-6.90%)
Jul 14, 2012
3.540
3.540
3.450
3.480
1,070
+0.00(+0.00%)
Jul 13, 2012
3.540
3.540
3.450
3.480
1,070
+0.00(+0.00%)
Jul 12, 2012
3.500
3.500
3.450
3.480
24,074
-0.11(-3.06%)
Jul 11, 2012
3.590
3.590
3.550
3.590
13,593
+0.02(+0.56%)
Jul 10, 2012
3.610
3.640
3.560
3.570
30,820
-0.05(-1.38%)
Jul 09, 2012
3.650
3.650
3.600
3.620
16,950
-0.10(-2.69%)
Jul 06, 2012
3.740
3.740
3.700
3.720
20,743
-0.03(-0.80%)
Jul 05, 2012
3.683
3.790
3.683
3.750
68,926
+0.05(+1.35%)
Jul 03, 2012
3.710
3.740
3.700
3.700
78,150
-0.06(-1.60%)
Jul 02, 2012
3.670
3.920
3.670
3.760
189,859
-0.12(-3.09%)
Jun 29, 2012
3.730
3.890
3.710
3.880
207,024
+0.18(+4.86%)
Jun 28, 2012
3.640
3.700
3.640
3.700
68,140
-0.07(-1.86%)
Jun 27, 2012
3.790
3.790
3.740
3.770
3,835
+0.07(+1.89%)
Jun 26, 2012
3.700
3.860
3.700
3.700
29,082
-0.01(-0.27%)
Jun 25, 2012
3.620
3.710
3.620
3.710
55,265
-0.13(-3.39%)
Jun 22, 2012
3.900
3.900
3.830
3.840
19,244
+0.09(+2.40%)
Jun 21, 2012
3.845
4.010
3.750
3.750
45,116
-0.15(-3.85%)
Jun 20, 2012
4.070
4.070
3.860
3.900
8,767
-0.03(-0.76%)
Jun 19, 2012
3.960
3.960
3.870
3.930
1,980
+0.11(+2.81%)
Jun 18, 2012
4.010
4.010
3.780
3.822
4,417
+0.00(+0.07%)
Jun 15, 2012
3.840
3.840
3.800
3.820
17,944
-0.03(-0.78%)
Jun 14, 2012
3.800
3.870
3.800
3.850
38,069
-0.01(-0.26%)
Jun 13, 2012
3.830
3.900
3.830
3.860
12,277
+0.00(+0.00%)
Jun 12, 2012
3.810
3.880
3.810
3.860
27,675
+0.07(+1.85%)
Jun 11, 2012
3.880
3.880
3.790
3.790
19,726
-0.11(-2.82%)
Jun 08, 2012
4.040
4.050
3.880
3.900
52,685
-0.14(-3.47%)
Jun 07, 2012
4.140
4.140
4.030
4.040
17,754
+0.02(+0.50%)
Jun 06, 2012
4.130
4.130
3.967
4.020
19,138
+0.18(+4.69%)
Jun 05, 2012
3.730
3.840
3.730
3.840
33,065
+0.00(+0.00%)
Jun 04, 2012
3.890
3.890
3.810
3.840
37,762
-0.10(-2.54%)
Jun 01, 2012
4.150
4.150
3.920
3.940
65,640
-0.08(-1.99%)
May 31, 2012
4.000
4.020
3.990
4.020
44,300
+0.04(+1.01%)
May 30, 2012
3.960
4.110
3.960
3.980
4,855
-0.12(-2.93%)
May 29, 2012
4.110
4.110
4.080
4.100
94,354
+0.02(+0.49%)
May 25, 2012
4.030
4.110
4.030
4.080
41,553
+0.22(+5.70%)
May 24, 2012
3.930
3.930
3.840
3.860
101,000
-0.16(-3.98%)
May 23, 2012
3.950
4.110
3.950
4.020
44,519
-0.09(-2.19%)
May 22, 2012
4.140
4.190
4.050
4.110
44,008
+0.01(+0.24%)
May 21, 2012
3.950
4.210
3.950
4.100
75,615
+0.25(+6.49%)
May 18, 2012
4.110
4.110
3.850
3.850
59,194
-0.16(-3.99%)
May 17, 2012
3.970
4.200
3.970
4.010
23,095
-0.08(-1.96%)
May 16, 2012
4.100
4.190
4.070
4.090
16,150
-0.04(-0.97%)
May 15, 2012
4.330
4.330
4.130
4.130
39,973
-0.15(-3.50%)
May 14, 2012
4.280
4.480
4.260
4.280
37,754
-0.22(-4.89%)
May 11, 2012
4.500
4.530
4.500
4.500
9,185
-0.14(-3.02%)
May 10, 2012
4.620
4.670
4.620
4.640
28,621
-0.06(-1.28%)
May 09, 2012
4.750
4.750
4.600
4.700
127,807
-0.14(-2.89%)
May 08, 2012
4.810
4.880
4.750
4.840
27,085
-0.06(-1.22%)
May 07, 2012
5.030
5.030
4.880
4.900
63,025
-0.13(-2.58%)
May 04, 2012
5.050
5.160
5.010
5.030
21,704
-0.09(-1.76%)
May 03, 2012
5.270
5.270
5.120
5.120
35,036
-0.13(-2.48%)
May 02, 2012
5.150
5.440
5.150
5.250
26,494
-0.04(-0.76%)
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.