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
Incyte Corp
(NQ:
INCY
)
57.31
-0.14 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2008
11.34
11.69
10.84
10.85
2,589,139
-0.39(-3.47%)
Apr 29, 2008
11.30
11.35
11.01
11.24
761,909
-0.10(-0.88%)
Apr 28, 2008
11.18
11.50
11.09
11.34
1,358,695
+0.12(+1.07%)
Apr 25, 2008
11.31
11.45
11.13
11.22
653,694
-0.02(-0.18%)
Apr 24, 2008
10.91
11.39
10.63
11.24
716,572
+0.34(+3.12%)
Apr 23, 2008
10.84
10.94
10.67
10.90
672,921
+0.12(+1.11%)
Apr 22, 2008
10.86
10.96
10.47
10.78
822,548
-0.11(-1.01%)
Apr 21, 2008
10.55
10.96
10.51
10.89
714,783
+0.36(+3.42%)
Apr 18, 2008
10.44
10.69
10.32
10.53
462,803
+0.29(+2.83%)
Apr 17, 2008
10.97
11.00
10.21
10.24
1,640,109
-0.76(-6.91%)
Apr 16, 2008
10.62
11.06
10.52
11.00
944,619
+0.50(+4.76%)
Apr 15, 2008
10.83
10.89
10.35
10.50
738,526
-0.29(-2.69%)
Apr 14, 2008
10.45
10.95
10.37
10.79
1,150,852
+0.33(+3.15%)
Apr 11, 2008
10.47
11.01
10.39
10.46
538,426
-0.36(-3.33%)
Apr 10, 2008
10.86
11.07
10.74
10.82
748,428
-0.02(-0.18%)
Apr 09, 2008
10.92
11.07
10.69
10.84
583,561
-0.11(-1.00%)
Apr 08, 2008
10.80
11.17
10.80
10.95
431,974
-0.02(-0.18%)
Apr 07, 2008
11.33
11.38
10.81
10.97
1,019,496
-0.30(-2.66%)
Apr 04, 2008
11.33
11.55
11.15
11.27
749,303
-0.03(-0.27%)
Apr 03, 2008
10.77
11.40
10.77
11.30
778,684
+0.38(+3.48%)
Apr 02, 2008
11.05
11.10
10.80
10.92
995,924
-0.06(-0.55%)
Apr 01, 2008
10.61
11.13
10.61
10.98
1,454,466
+0.47(+4.47%)
Mar 31, 2008
10.01
10.61
9.980
10.51
879,088
+0.44(+4.37%)
Mar 28, 2008
10.30
10.47
10.02
10.07
516,828
-0.16(-1.56%)
Mar 27, 2008
10.40
10.49
10.23
10.23
1,524,291
-0.14(-1.35%)
Mar 26, 2008
10.37
10.54
10.25
10.37
625,496
-0.09(-0.86%)
Mar 25, 2008
9.990
10.55
9.960
10.46
954,077
+0.51(+5.13%)
Mar 24, 2008
9.540
10.11
9.470
9.950
3,656,250
+0.47(+4.96%)
Mar 21, 2008
9.470
9.540
8.890
9.480
1,935,807
+0.00(+0.00%)
Mar 20, 2008
9.470
9.540
8.890
9.480
1,935,807
+0.16(+1.72%)
Mar 19, 2008
9.470
9.590
9.230
9.320
934,249
-0.11(-1.17%)
Mar 18, 2008
8.840
9.490
8.760
9.430
1,374,379
+0.86(+10.04%)
Mar 17, 2008
9.000
9.270
8.510
8.570
1,941,539
-0.70(-7.55%)
Mar 14, 2008
9.320
9.660
8.880
9.270
1,858,955
-0.02(-0.22%)
Mar 13, 2008
9.250
9.460
8.820
9.290
2,204,610
-0.12(-1.28%)
Mar 12, 2008
8.660
9.880
8.410
9.410
4,336,885
+0.82(+9.55%)
Mar 11, 2008
8.760
8.940
8.330
8.590
2,927,549
+0.06(+0.70%)
Mar 10, 2008
9.480
9.548
8.330
8.530
2,352,321
-0.93(-9.83%)
Mar 07, 2008
9.580
9.970
9.360
9.460
1,617,596
-0.20(-2.07%)
Mar 06, 2008
10.18
10.38
9.650
9.660
1,738,603
-0.60(-5.85%)
Mar 05, 2008
9.840
10.74
9.830
10.26
2,532,496
+0.50(+5.12%)
Mar 04, 2008
9.790
9.920
9.560
9.760
2,009,325
-0.15(-1.51%)
Mar 03, 2008
9.900
10.18
9.750
9.910
1,115,157
+0.00(+0.00%)
Feb 29, 2008
10.08
10.15
9.750
9.910
801,244
-0.31(-3.03%)
Feb 28, 2008
10.40
10.40
10.04
10.22
539,491
-0.07(-0.68%)
Feb 27, 2008
10.30
10.54
10.22
10.29
1,415,354
-0.27(-2.56%)
Feb 26, 2008
10.40
11.04
10.34
10.56
1,759,622
-0.01(-0.09%)
Feb 25, 2008
10.00
10.60
9.910
10.57
1,613,642
+0.66(+6.66%)
Feb 22, 2008
10.50
10.50
9.820
9.910
1,945,091
-0.59(-5.62%)
Feb 21, 2008
10.59
10.66
9.750
10.50
4,815,343
-0.04(-0.38%)
Feb 20, 2008
11.87
12.12
10.30
10.54
4,892,697
-1.46(-12.17%)
Feb 19, 2008
12.39
12.42
11.91
12.00
2,030,194
-0.20(-1.64%)
Feb 18, 2008
12.29
12.68
12.10
12.20
2,110,417
+0.00(+0.00%)
Feb 15, 2008
12.29
12.68
12.10
12.20
2,110,417
-0.22(-1.77%)
Feb 14, 2008
12.29
12.83
12.21
12.42
4,421,148
+0.23(+1.89%)
Feb 13, 2008
12.18
12.21
11.85
12.19
1,285,270
+0.29(+2.44%)
Feb 12, 2008
11.75
12.29
11.64
11.90
1,351,800
+0.26(+2.23%)
Feb 11, 2008
11.95
11.99
11.52
11.64
901,285
-0.34(-2.84%)
Feb 08, 2008
11.83
12.16
11.78
11.98
1,178,792
+0.10(+0.84%)
Feb 07, 2008
11.46
11.90
11.38
11.88
860,905
+0.39(+3.39%)
Feb 06, 2008
11.62
11.87
11.40
11.49
972,699
-0.06(-0.52%)
Feb 05, 2008
11.75
11.95
11.51
11.55
1,154,492
-0.25(-2.12%)
Feb 04, 2008
12.37
12.38
11.75
11.80
3,499,246
-0.56(-4.53%)
Feb 01, 2008
12.05
12.50
12.05
12.36
1,552,914
+0.38(+3.17%)
Jan 31, 2008
11.91
12.68
11.85
11.98
2,569,510
-0.16(-1.32%)
Jan 30, 2008
11.75
12.43
11.69
12.14
3,983,935
+0.14(+1.17%)
Jan 29, 2008
11.59
12.24
11.55
12.00
2,601,292
+0.46(+3.99%)
Jan 28, 2008
11.31
11.58
11.12
11.54
1,054,694
+0.23(+2.03%)
Jan 25, 2008
11.43
11.72
11.20
11.31
1,181,645
-0.19(-1.65%)
Jan 24, 2008
11.73
11.88
11.32
11.50
1,753,018
-0.14(-1.20%)
Jan 23, 2008
11.25
11.65
11.00
11.64
2,032,944
+0.37(+3.28%)
Jan 22, 2008
10.89
11.67
10.33
11.27
2,036,576
-0.12(-1.05%)
Jan 21, 2008
11.63
12.03
11.36
11.39
1,409,834
+0.00(+0.00%)
Jan 18, 2008
11.63
12.03
11.36
11.39
1,409,834
-0.59(-4.92%)
Jan 17, 2008
11.56
12.01
11.02
11.98
2,394,179
+0.48(+4.17%)
Jan 16, 2008
11.19
11.97
11.15
11.50
2,551,056
+0.34(+3.05%)
Jan 15, 2008
11.25
11.69
11.16
11.16
1,522,415
-0.20(-1.76%)
Jan 14, 2008
11.04
11.41
10.90
11.36
1,425,348
+0.54(+4.99%)
Jan 11, 2008
11.07
11.35
10.80
10.82
1,142,583
-0.36(-3.22%)
Jan 10, 2008
11.00
11.26
10.95
11.18
2,686,165
+0.13(+1.18%)
Jan 09, 2008
11.22
11.58
10.80
11.05
3,770,407
-0.34(-2.99%)
Jan 08, 2008
9.530
12.72
9.530
11.39
10,012,123
+1.92(+20.27%)
Jan 07, 2008
9.470
9.670
9.300
9.470
1,160,132
+0.09(+0.96%)
Jan 04, 2008
9.420
9.680
9.300
9.380
1,616,175
-0.62(-6.20%)
Jan 03, 2008
10.01
10.15
9.930
10.00
1,152,339
+0.02(+0.20%)
Jan 02, 2008
10.04
10.22
9.750
9.980
773,877
-0.07(-0.70%)
Jan 01, 2008
10.18
10.31
9.960
10.05
0
+0.00(+0.00%)
Dec 31, 2007
10.18
10.31
9.960
10.05
477,647
-0.20(-1.95%)
Dec 28, 2007
10.33
10.45
10.17
10.25
451,145
+0.05(+0.49%)
Dec 27, 2007
10.47
10.63
10.05
10.20
761,092
-0.36(-3.41%)
Dec 26, 2007
10.46
10.70
10.42
10.56
579,316
+0.04(+0.38%)
Dec 24, 2007
10.60
10.65
10.41
10.52
346,800
-0.07(-0.66%)
Dec 21, 2007
10.87
10.89
10.57
10.59
1,645,931
-0.16(-1.49%)
Dec 20, 2007
10.79
10.79
10.40
10.75
795,053
+0.09(+0.84%)
Dec 19, 2007
10.55
10.70
10.33
10.66
1,071,818
+0.05(+0.47%)
Dec 18, 2007
10.50
10.76
10.33
10.61
1,243,519
+0.10(+0.95%)
Dec 17, 2007
10.88
10.93
10.46
10.51
889,797
+0.01(+0.10%)
Dec 14, 2007
10.55
10.68
10.46
10.50
923,579
-0.28(-2.60%)
Dec 13, 2007
10.35
10.84
10.28
10.78
1,461,272
+0.35(+3.36%)
Dec 12, 2007
10.17
10.65
10.17
10.43
1,963,737
+0.36(+3.57%)
Dec 11, 2007
9.900
10.29
9.700
10.07
1,636,050
+0.20(+2.03%)
Dec 10, 2007
9.200
9.900
9.200
9.870
1,383,276
+0.67(+7.28%)
Dec 07, 2007
9.720
9.720
8.950
9.200
1,410,465
-0.51(-5.25%)
Dec 06, 2007
9.340
9.760
9.260
9.710
1,031,034
+0.37(+3.96%)
Dec 05, 2007
9.610
9.610
9.080
9.340
1,058,650
-0.13(-1.37%)
Dec 04, 2007
8.970
9.680
8.820
9.470
2,044,364
+0.48(+5.34%)
Dec 03, 2007
8.550
9.070
8.550
8.990
1,060,072
+0.41(+4.78%)
Nov 30, 2007
8.750
8.770
8.500
8.580
708,442
-0.03(-0.35%)
Nov 29, 2007
8.500
8.750
8.500
8.610
714,723
+0.13(+1.53%)
Nov 28, 2007
8.110
8.580
8.090
8.480
1,128,952
+0.47(+5.87%)
Nov 27, 2007
8.000
8.180
7.800
8.010
827,875
+0.01(+0.12%)
Nov 26, 2007
8.180
8.230
7.830
8.000
767,017
-0.20(-2.44%)
Nov 23, 2007
8.220
8.250
8.000
8.200
219,818
+0.06(+0.74%)
Nov 21, 2007
8.150
8.400
8.050
8.140
642,210
-0.06(-0.73%)
Nov 20, 2007
8.120
8.260
7.900
8.200
917,629
+0.10(+1.23%)
Nov 19, 2007
8.350
8.370
7.990
8.100
1,224,456
-0.23(-2.76%)
Nov 16, 2007
8.460
8.540
8.190
8.330
1,004,608
-0.22(-2.57%)
Nov 15, 2007
8.510
8.730
8.490
8.550
575,988
-0.01(-0.12%)
Nov 14, 2007
8.370
8.600
8.370
8.560
928,337
+0.19(+2.27%)
Nov 13, 2007
8.380
8.380
8.150
8.370
728,401
+0.07(+0.84%)
Nov 12, 2007
7.970
8.340
7.840
8.300
1,182,642
+0.30(+3.75%)
Nov 09, 2007
7.290
8.010
7.190
8.000
1,271,325
+0.59(+7.96%)
Nov 08, 2007
7.610
7.660
7.020
7.410
736,084
-0.09(-1.20%)
Nov 07, 2007
7.830
7.850
7.500
7.500
831,641
-0.44(-5.54%)
Nov 06, 2007
7.800
7.960
7.610
7.940
849,460
+0.20(+2.58%)
Nov 05, 2007
7.650
7.970
7.610
7.740
717,790
-0.11(-1.40%)
Nov 02, 2007
8.190
8.260
7.790
7.850
1,199,663
-0.27(-3.33%)
Nov 01, 2007
8.760
8.800
8.070
8.120
1,337,335
-0.54(-6.24%)
Oct 31, 2007
8.530
8.780
8.430
8.660
1,223,210
+0.07(+0.81%)
Oct 30, 2007
8.570
8.640
8.490
8.590
781,571
+0.00(+0.00%)
Oct 29, 2007
8.520
8.680
8.500
8.590
653,370
+0.08(+0.94%)
Oct 26, 2007
8.400
8.510
8.290
8.510
653,463
+0.23(+2.78%)
Oct 25, 2007
8.400
8.440
8.200
8.280
776,206
-0.09(-1.08%)
Oct 24, 2007
8.380
8.400
8.100
8.370
629,875
-0.09(-1.06%)
Oct 23, 2007
8.340
8.470
8.260
8.460
569,829
+0.20(+2.42%)
Oct 22, 2007
8.150
8.370
7.860
8.260
651,100
+0.00(+0.00%)
Oct 19, 2007
8.450
8.450
8.180
8.260
1,151,779
-0.23(-2.71%)
Oct 18, 2007
8.760
8.820
7.970
8.490
1,548,299
-0.37(-4.18%)
Oct 17, 2007
8.720
8.870
8.670
8.860
1,497,437
+0.24(+2.78%)
Oct 16, 2007
8.580
8.910
8.480
8.620
828,996
+0.03(+0.35%)
Oct 15, 2007
8.480
8.640
8.370
8.590
1,233,511
+0.11(+1.30%)
Oct 12, 2007
8.260
8.480
8.158
8.480
593,971
+0.21(+2.54%)
Oct 11, 2007
8.380
8.580
8.080
8.270
1,203,281
-0.05(-0.60%)
Oct 10, 2007
8.080
8.320
8.000
8.320
946,499
+0.23(+2.84%)
Oct 09, 2007
7.850
8.180
7.850
8.090
959,990
+0.25(+3.19%)
Oct 08, 2007
7.540
7.850
7.500
7.840
567,813
+0.31(+4.12%)
Oct 05, 2007
7.600
7.640
7.450
7.530
659,784
+0.03(+0.40%)
Oct 04, 2007
7.430
7.590
7.380
7.500
441,926
+0.11(+1.49%)
Oct 03, 2007
7.370
7.500
7.320
7.390
602,900
-0.04(-0.54%)
Oct 02, 2007
7.180
7.500
7.180
7.430
988,730
+0.25(+3.48%)
Oct 01, 2007
7.120
7.300
7.050
7.180
732,050
+0.03(+0.42%)
Sep 28, 2007
7.370
7.400
7.080
7.150
1,109,542
-0.30(-4.03%)
Sep 27, 2007
7.450
7.760
7.250
7.450
1,982,292
+0.22(+3.04%)
Sep 26, 2007
6.590
7.350
6.560
7.230
2,866,578
+0.86(+13.50%)
Sep 25, 2007
6.330
6.450
6.260
6.370
368,136
-0.01(-0.16%)
Sep 24, 2007
6.510
6.540
6.198
6.380
568,062
-0.14(-2.15%)
Sep 21, 2007
6.510
6.600
6.310
6.520
806,622
+0.07(+1.09%)
Sep 20, 2007
6.670
6.716
6.390
6.450
296,817
-0.24(-3.59%)
Sep 19, 2007
6.500
6.750
6.430
6.690
602,185
+0.21(+3.24%)
Sep 18, 2007
6.120
6.500
6.020
6.480
590,983
+0.40(+6.58%)
Sep 17, 2007
6.190
6.190
6.010
6.080
598,599
-0.14(-2.25%)
Sep 14, 2007
6.070
6.240
6.010
6.220
224,019
+0.08(+1.30%)
Sep 13, 2007
6.210
6.280
6.100
6.140
374,818
-0.04(-0.65%)
Sep 12, 2007
6.190
6.320
6.100
6.180
758,382
-0.04(-0.64%)
Sep 11, 2007
6.110
6.260
6.050
6.220
623,971
+0.16(+2.64%)
Sep 10, 2007
5.840
6.200
5.820
6.060
1,218,713
+0.25(+4.30%)
Sep 07, 2007
5.590
5.872
5.410
5.810
702,688
+0.14(+2.47%)
Sep 06, 2007
5.710
5.750
5.640
5.670
470,196
-0.03(-0.53%)
Sep 05, 2007
5.640
5.740
5.500
5.700
1,245,693
+0.00(+0.00%)
Sep 04, 2007
5.800
5.910
5.600
5.700
1,429,028
-0.14(-2.40%)
Aug 31, 2007
5.830
5.920
5.690
5.840
443,799
+0.11(+1.92%)
Aug 30, 2007
5.750
5.920
5.650
5.730
544,364
-0.09(-1.55%)
Aug 29, 2007
5.550
5.820
5.550
5.820
660,625
+0.31(+5.63%)
Aug 28, 2007
5.660
5.800
5.510
5.510
640,514
-0.18(-3.16%)
Aug 27, 2007
5.850
5.880
5.660
5.690
276,753
-0.18(-3.07%)
Aug 24, 2007
5.770
5.870
5.640
5.870
319,537
+0.09(+1.56%)
Aug 23, 2007
5.930
5.930
5.710
5.780
369,277
-0.11(-1.87%)
Aug 22, 2007
5.960
6.000
5.820
5.890
696,129
+0.01(+0.17%)
Aug 21, 2007
5.670
5.960
5.670
5.880
781,609
+0.26(+4.63%)
Aug 20, 2007
5.530
5.700
5.430
5.620
466,622
+0.11(+2.00%)
Aug 17, 2007
5.560
5.660
5.170
5.510
821,141
+0.18(+3.38%)
Aug 16, 2007
5.020
5.330
4.980
5.330
1,058,891
+0.33(+6.60%)
Aug 15, 2007
5.110
5.250
5.000
5.000
677,025
-0.10(-1.96%)
Aug 14, 2007
5.100
5.170
4.980
5.100
668,453
+0.04(+0.79%)
Aug 13, 2007
5.500
5.510
5.000
5.060
975,735
-0.29(-5.42%)
Aug 10, 2007
5.080
5.670
5.020
5.350
1,701,306
+0.27(+5.31%)
Aug 09, 2007
5.780
5.910
5.030
5.080
3,584,655
-0.85(-14.33%)
Aug 08, 2007
5.540
6.490
5.540
5.930
2,418,151
+0.54(+10.02%)
Aug 07, 2007
5.340
5.470
5.250
5.390
1,133,565
+0.03(+0.56%)
Aug 06, 2007
5.000
5.380
4.930
5.360
1,899,007
+0.55(+11.43%)
Aug 03, 2007
4.800
5.070
4.750
4.810
1,230,735
-0.19(-3.80%)
Aug 02, 2007
5.000
5.090
4.970
5.000
792,761
+0.02(+0.40%)
Aug 01, 2007
5.280
5.330
4.770
4.980
2,236,834
-0.34(-6.39%)
Jul 31, 2007
5.370
5.500
5.300
5.320
1,030,552
-0.09(-1.66%)
Jul 30, 2007
5.530
5.640
5.360
5.410
1,471,051
-0.11(-1.99%)
Jul 27, 2007
5.760
5.890
5.410
5.520
1,587,969
-0.25(-4.33%)
Jul 26, 2007
5.350
5.800
5.330
5.770
1,740,269
+0.46(+8.66%)
Jul 25, 2007
5.430
5.450
5.250
5.310
948,380
-0.11(-2.03%)
Jul 24, 2007
5.640
5.790
5.400
5.420
970,865
-0.19(-3.39%)
Jul 23, 2007
5.730
5.810
5.570
5.610
819,781
-0.10(-1.75%)
Jul 20, 2007
5.970
5.970
5.650
5.710
705,490
-0.27(-4.52%)
Jul 19, 2007
5.810
6.020
5.760
5.980
645,660
+0.20(+3.46%)
Jul 18, 2007
5.760
5.810
5.670
5.780
914,711
+0.00(+0.00%)
Jul 17, 2007
5.710
5.830
5.570
5.780
798,842
+0.07(+1.23%)
Jul 16, 2007
5.780
5.790
5.660
5.710
522,285
-0.08(-1.38%)
Jul 13, 2007
5.760
5.840
5.730
5.790
256,834
+0.00(+0.00%)
Jul 12, 2007
5.810
5.860
5.710
5.790
391,340
+0.01(+0.17%)
Jul 11, 2007
5.810
5.850
5.740
5.780
633,773
-0.03(-0.52%)
Jul 10, 2007
5.860
5.970
5.800
5.810
946,128
-0.08(-1.36%)
Jul 09, 2007
6.000
6.010
5.870
5.890
621,128
-0.11(-1.83%)
Jul 06, 2007
6.010
6.060
5.960
6.000
544,707
-0.02(-0.33%)
Jul 05, 2007
6.090
6.100
5.980
6.020
881,482
-0.08(-1.31%)
Jul 03, 2007
6.100
6.140
6.060
6.100
142,769
+0.00(+0.00%)
Jul 02, 2007
6.040
6.190
5.990
6.100
812,690
+0.10(+1.67%)
Jun 29, 2007
6.310
6.370
6.000
6.000
684,164
-0.28(-4.46%)
Jun 28, 2007
6.260
6.280
6.190
6.280
519,471
+0.03(+0.48%)
Jun 27, 2007
5.930
6.270
5.792
6.250
602,818
+0.25(+4.17%)
Jun 26, 2007
6.140
6.140
5.900
6.000
793,374
-0.09(-1.48%)
Jun 25, 2007
6.210
6.240
5.960
6.090
1,216,825
-0.11(-1.77%)
Jun 22, 2007
6.330
6.380
6.150
6.200
1,396,612
-0.18(-2.82%)
Jun 21, 2007
6.550
6.640
6.360
6.380
871,561
-0.24(-3.63%)
Jun 20, 2007
6.900
6.900
6.600
6.620
698,200
-0.26(-3.78%)
Jun 19, 2007
6.760
6.930
6.610
6.880
860,900
+0.08(+1.18%)
Jun 18, 2007
6.810
6.830
6.669
6.800
1,012,400
-0.01(-0.15%)
Jun 15, 2007
6.620
6.850
6.550
6.810
1,239,100
+0.32(+4.93%)
Jun 14, 2007
6.390
6.610
6.390
6.490
560,700
+0.09(+1.41%)
Jun 13, 2007
6.340
6.480
6.290
6.400
760,500
+0.09(+1.43%)
Jun 12, 2007
6.500
6.510
6.280
6.310
745,700
-0.21(-3.22%)
Jun 11, 2007
6.700
6.700
6.500
6.520
478,730
-0.20(-2.98%)
Jun 08, 2007
6.640
6.800
6.600
6.720
485,200
+0.05(+0.75%)
Jun 07, 2007
7.020
7.040
6.650
6.670
1,110,697
-0.36(-5.12%)
Jun 06, 2007
7.160
7.160
7.030
7.030
596,311
-0.17(-2.36%)
Jun 05, 2007
7.020
7.290
7.008
7.200
883,890
+0.16(+2.27%)
Jun 04, 2007
7.100
7.200
7.020
7.040
527,035
-0.07(-0.98%)
Jun 01, 2007
7.120
7.220
7.060
7.110
944,639
+0.02(+0.28%)
May 31, 2007
7.200
7.200
7.030
7.090
826,389
-0.11(-1.53%)
May 30, 2007
7.290
7.300
7.110
7.200
649,353
-0.13(-1.77%)
May 29, 2007
7.110
7.350
7.110
7.330
730,257
+0.22(+3.09%)
May 25, 2007
7.060
7.130
7.020
7.110
555,613
+0.09(+1.28%)
May 24, 2007
7.310
7.350
7.000
7.020
594,692
-0.28(-3.84%)
May 23, 2007
7.260
7.500
7.250
7.300
605,987
+0.04(+0.55%)
May 22, 2007
7.230
7.300
7.200
7.260
458,420
+0.01(+0.14%)
May 21, 2007
7.100
7.290
7.050
7.250
429,062
+0.12(+1.68%)
May 18, 2007
7.040
7.130
7.000
7.130
863,182
+0.12(+1.71%)
May 17, 2007
7.170
7.230
7.000
7.010
421,147
-0.17(-2.37%)
May 16, 2007
7.200
7.220
7.080
7.180
504,692
-0.01(-0.14%)
May 15, 2007
7.250
7.390
7.140
7.190
1,003,609
-0.01(-0.14%)
May 14, 2007
7.270
7.320
7.110
7.200
933,101
-0.05(-0.69%)
May 11, 2007
7.100
7.310
7.010
7.250
1,134,746
+0.15(+2.11%)
May 10, 2007
7.370
7.410
7.090
7.100
836,252
-0.31(-4.18%)
May 09, 2007
7.420
7.420
7.300
7.410
1,088,627
-0.05(-0.67%)
May 08, 2007
7.440
7.500
7.350
7.460
753,182
-0.02(-0.27%)
May 07, 2007
7.590
7.640
7.420
7.480
791,727
-0.15(-1.97%)
May 04, 2007
7.790
7.809
7.550
7.630
819,117
-0.20(-2.55%)
May 03, 2007
7.860
8.010
7.750
7.830
1,601,979
-0.07(-0.89%)
May 02, 2007
7.670
8.060
7.660
7.900
840,044
+0.20(+2.60%)
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.